Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.17 | 44.52 | 43.37 | 43.52 | 5,370,840 | -1.12(-2.51%) |
Mar 30, 2015 | 44.44 | 44.97 | 44.44 | 44.64 | 2,647,650 | +0.36(+0.80%) |
Mar 27, 2015 | 45.03 | 45.14 | 44.17 | 44.28 | 3,291,497 | -0.86(-1.90%) |
Mar 26, 2015 | 45.00 | 45.73 | 44.89 | 45.14 | 4,392,905 | +0.08(+0.17%) |
Mar 25, 2015 | 45.47 | 46.11 | 45.05 | 45.06 | 3,378,386 | -0.19(-0.43%) |
Mar 24, 2015 | 44.27 | 45.36 | 44.18 | 45.26 | 5,150,035 | +0.77(+1.73%) |
Mar 23, 2015 | 44.64 | 44.92 | 44.43 | 44.49 | 3,641,230 | -0.04(-0.08%) |
Mar 20, 2015 | 44.84 | 44.96 | 44.22 | 44.52 | 7,564,639 | +0.03(+0.07%) |
Mar 19, 2015 | 44.89 | 45.19 | 44.49 | 44.49 | 4,493,972 | -0.73(-1.62%) |
Mar 18, 2015 | 44.14 | 45.45 | 43.70 | 45.22 | 5,442,748 | +0.82(+1.86%) |
Mar 17, 2015 | 44.64 | 44.98 | 44.32 | 44.40 | 4,103,184 | -0.55(-1.22%) |
Mar 16, 2015 | 44.90 | 45.26 | 44.74 | 44.95 | 2,866,642 | +0.06(+0.13%) |
Mar 13, 2015 | 44.58 | 45.00 | 44.33 | 44.89 | 3,003,223 | +0.11(+0.25%) |
Mar 12, 2015 | 45.02 | 45.28 | 44.43 | 44.78 | 3,083,124 | +0.17(+0.39%) |
Mar 11, 2015 | 45.23 | 45.40 | 44.56 | 44.60 | 7,581,751 | -0.33(-0.73%) |
Mar 10, 2015 | 45.94 | 46.20 | 44.79 | 44.93 | 7,004,428 | -1.74(-3.73%) |
Mar 09, 2015 | 45.93 | 46.83 | 45.80 | 46.68 | 3,143,403 | +0.96(+2.09%) |
Mar 06, 2015 | 46.23 | 46.33 | 45.56 | 45.72 | 4,349,496 | -0.81(-1.73%) |
Mar 05, 2015 | 46.79 | 47.01 | 46.39 | 46.53 | 2,909,340 | -0.25(-0.54%) |
Mar 04, 2015 | 47.63 | 47.74 | 46.66 | 46.78 | 4,228,938 | -0.96(-2.02%) |
Mar 03, 2015 | 47.63 | 47.97 | 47.37 | 47.74 | 4,118,392 | -0.02(-0.04%) |
Mar 02, 2015 | 46.98 | 48.03 | 46.53 | 47.77 | 5,619,342 | +0.79(+1.68%) |
Feb 27, 2015 | 47.09 | 47.36 | 46.77 | 46.98 | 4,334,346 | -0.06(-0.12%) |
Feb 26, 2015 | 47.09 | 47.39 | 46.27 | 47.03 | 3,207,170 | -0.10(-0.21%) |
Feb 25, 2015 | 47.91 | 48.03 | 46.92 | 47.13 | 3,990,767 | -0.71(-1.49%) |
Feb 24, 2015 | 47.74 | 48.23 | 47.30 | 47.84 | 3,131,930 | -0.12(-0.26%) |
Feb 23, 2015 | 47.38 | 48.12 | 47.38 | 47.97 | 3,795,901 | +0.66(+1.39%) |
Feb 20, 2015 | 46.51 | 47.35 | 46.17 | 47.31 | 3,924,778 | +0.62(+1.32%) |
Feb 19, 2015 | 45.48 | 47.03 | 45.25 | 46.69 | 5,039,275 | +1.25(+2.76%) |
Feb 18, 2015 | 44.73 | 46.01 | 44.68 | 45.44 | 7,941,640 | -0.39(-0.84%) |
Feb 17, 2015 | 46.05 | 46.39 | 45.49 | 45.82 | 5,131,731 | -0.41(-0.89%) |
Feb 13, 2015 | 46.40 | 46.24 | 46.24 | 46.24 | 16,831,502 | -0.18(-0.40%) |
Feb 12, 2015 | 45.94 | 46.63 | 45.64 | 46.42 | 3,154,883 | +0.81(+1.79%) |
Feb 11, 2015 | 45.58 | 45.91 | 45.31 | 45.61 | 4,108,548 | +0.11(+0.25%) |
Feb 10, 2015 | 45.40 | 45.81 | 44.77 | 45.49 | 3,101,811 | +0.16(+0.35%) |
Feb 09, 2015 | 45.01 | 45.58 | 44.87 | 45.33 | 2,975,515 | +0.06(+0.12%) |
Feb 06, 2015 | 45.76 | 45.76 | 44.57 | 45.28 | 4,894,690 | -0.45(-0.99%) |
Feb 05, 2015 | 45.73 | 46.07 | 45.23 | 45.73 | 4,088,074 | +0.39(+0.86%) |
Feb 04, 2015 | 45.66 | 46.07 | 45.21 | 45.34 | 4,993,797 | -0.61(-1.32%) |
Feb 03, 2015 | 46.56 | 46.85 | 45.50 | 45.95 | 5,149,812 | -0.57(-1.22%) |
Feb 02, 2015 | 46.92 | 47.01 | 45.72 | 46.52 | 3,106,253 | -0.09(-0.20%) |
Jan 30, 2015 | 46.37 | 47.41 | 46.26 | 46.61 | 3,279,696 | -0.22(-0.46%) |
Jan 29, 2015 | 46.03 | 46.86 | 45.45 | 46.83 | 3,464,846 | +0.86(+1.87%) |
Jan 28, 2015 | 47.06 | 47.06 | 45.89 | 45.97 | 1,944,694 | -0.77(-1.65%) |
Jan 27, 2015 | 46.10 | 47.06 | 46.02 | 46.74 | 3,586,353 | +0.36(+0.79%) |
Jan 26, 2015 | 45.93 | 46.51 | 45.73 | 46.37 | 1,992,711 | +0.32(+0.69%) |
Jan 23, 2015 | 46.88 | 46.88 | 46.01 | 46.06 | 3,851,146 | -0.84(-1.79%) |
Jan 22, 2015 | 46.40 | 46.94 | 46.10 | 46.90 | 3,791,539 | +0.76(+1.65%) |
Jan 21, 2015 | 46.29 | 46.41 | 45.76 | 46.13 | 2,539,546 | -0.16(-0.35%) |
Jan 20, 2015 | 46.21 | 46.77 | 45.54 | 46.30 | 7,069,171 | +0.87(+1.91%) |
Jan 16, 2015 | 44.26 | 45.49 | 44.03 | 45.43 | 5,774,095 | +1.36(+3.08%) |
Jan 15, 2015 | 44.78 | 45.21 | 43.96 | 44.07 | 8,101,007 | -0.09(-0.21%) |
Jan 14, 2015 | 45.19 | 45.55 | 43.65 | 44.16 | 7,327,445 | -1.51(-3.31%) |
Jan 13, 2015 | 45.72 | 46.26 | 45.03 | 45.67 | 6,474,928 | +0.25(+0.54%) |
Jan 12, 2015 | 45.14 | 45.91 | 44.42 | 45.43 | 6,709,923 | +0.07(+0.15%) |
Jan 09, 2015 | 45.07 | 45.70 | 44.91 | 45.36 | 5,505,797 | +0.37(+0.81%) |
Jan 08, 2015 | 44.90 | 45.05 | 44.31 | 44.99 | 5,150,952 | +0.62(+1.39%) |
Jan 07, 2015 | 43.47 | 44.68 | 43.47 | 44.38 | 9,043,178 | +1.23(+2.85%) |
Jan 06, 2015 | 42.74 | 43.73 | 42.68 | 43.15 | 7,300,380 | +0.87(+2.07%) |
Jan 05, 2015 | 42.62 | 43.03 | 42.00 | 42.27 | 5,535,142 | -0.15(-0.34%) |
Jan 02, 2015 | 41.86 | 42.54 | 41.67 | 42.42 | 4,838,745 | +0.82(+1.97%) |
Dec 31, 2014 | 41.68 | 41.60 | 41.60 | 41.60 | 12,939,556 | -0.15(-0.36%) |
Dec 30, 2014 | 41.47 | 42.11 | 41.38 | 41.75 | 2,379,561 | +0.09(+0.23%) |
Dec 29, 2014 | 41.91 | 42.25 | 41.52 | 41.65 | 3,306,675 | -0.26(-0.62%) |
Dec 26, 2014 | 42.20 | 42.44 | 41.72 | 41.91 | 2,936,394 | -0.13(-0.32%) |
Dec 24, 2014 | 42.53 | 42.05 | 42.05 | 42.05 | 15,386,607 | -0.48(-1.13%) |
Dec 23, 2014 | 41.65 | 42.65 | 41.48 | 42.53 | 6,238,399 | +1.25(+3.02%) |
Dec 22, 2014 | 40.85 | 41.36 | 40.43 | 41.28 | 3,661,986 | +0.69(+1.70%) |
Dec 19, 2014 | 40.23 | 40.82 | 39.69 | 40.59 | 5,644,942 | +1.01(+2.54%) |
Dec 18, 2014 | 39.73 | 39.83 | 38.95 | 39.59 | 3,877,523 | +0.40(+1.01%) |
Dec 17, 2014 | 38.27 | 39.27 | 37.99 | 39.19 | 4,722,676 | +1.20(+3.17%) |
Dec 16, 2014 | 37.40 | 38.47 | 37.37 | 37.99 | 6,310,599 | +0.13(+0.35%) |
Dec 15, 2014 | 38.02 | 38.62 | 37.61 | 37.85 | 5,589,069 | -0.12(-0.33%) |
Dec 12, 2014 | 38.36 | 38.53 | 37.84 | 37.98 | 4,152,726 | -0.48(-1.24%) |
Dec 11, 2014 | 38.53 | 38.79 | 38.19 | 38.45 | 5,975,192 | -0.08(-0.21%) |
Dec 10, 2014 | 39.67 | 39.67 | 38.47 | 38.53 | 5,828,389 | -1.26(-3.16%) |
Dec 09, 2014 | 39.54 | 39.90 | 38.98 | 39.79 | 6,213,673 | -0.49(-1.23%) |
Dec 08, 2014 | 40.64 | 40.76 | 39.95 | 40.29 | 4,413,791 | -0.67(-1.63%) |
Dec 05, 2014 | 41.39 | 41.39 | 40.83 | 40.96 | 3,200,610 | -0.25(-0.60%) |
Dec 04, 2014 | 41.06 | 41.49 | 40.77 | 41.20 | 3,596,469 | -0.00(-0.01%) |
Dec 03, 2014 | 40.93 | 41.82 | 40.84 | 41.21 | 4,983,740 | +0.27(+0.66%) |
Dec 02, 2014 | 40.70 | 41.35 | 40.45 | 40.94 | 3,500,769 | +0.17(+0.42%) |
Dec 01, 2014 | 40.86 | 41.36 | 40.40 | 40.77 | 4,282,626 | -0.16(-0.39%) |
Nov 28, 2014 | 41.19 | 41.43 | 40.76 | 40.93 | 3,568,932 | -0.53(-1.28%) |
Nov 26, 2014 | 41.55 | 41.46 | 41.46 | 41.46 | 19,104,682 | -0.14(-0.34%) |
Nov 25, 2014 | 42.18 | 42.45 | 41.60 | 41.60 | 5,341,947 | -0.70(-1.65%) |
Nov 24, 2014 | 42.46 | 42.56 | 42.04 | 42.30 | 4,291,490 | -0.19(-0.45%) |
Nov 21, 2014 | 42.40 | 42.78 | 41.98 | 42.49 | 6,388,210 | +0.81(+1.94%) |
Nov 20, 2014 | 41.58 | 41.94 | 41.27 | 41.68 | 3,539,234 | +0.16(+0.38%) |
Nov 19, 2014 | 42.03 | 42.53 | 41.22 | 41.52 | 4,488,519 | +0.36(+0.87%) |
Nov 18, 2014 | 41.30 | 41.72 | 40.89 | 41.16 | 4,096,755 | -0.05(-0.12%) |
Nov 17, 2014 | 40.58 | 41.51 | 40.57 | 41.21 | 3,685,382 | +0.60(+1.47%) |
Nov 14, 2014 | 40.75 | 41.05 | 40.28 | 40.62 | 4,063,682 | -0.15(-0.38%) |
Nov 13, 2014 | 40.56 | 41.01 | 40.54 | 40.77 | 3,866,123 | +0.11(+0.28%) |
Nov 12, 2014 | 40.48 | 40.85 | 40.21 | 40.66 | 4,393,651 | +0.16(+0.40%) |
Nov 11, 2014 | 38.61 | 40.80 | 38.61 | 40.49 | 8,243,849 | +1.88(+4.88%) |
Nov 10, 2014 | 38.24 | 38.89 | 37.65 | 38.61 | 6,634,673 | +0.53(+1.39%) |
Nov 07, 2014 | 38.33 | 38.78 | 37.89 | 38.08 | 5,023,910 | -0.09(-0.24%) |
Nov 06, 2014 | 36.81 | 38.88 | 36.58 | 38.17 | 8,147,930 | -0.32(-0.83%) |
Nov 05, 2014 | 38.51 | 39.11 | 38.24 | 38.49 | 7,683,004 | +0.18(+0.46%) |
Nov 04, 2014 | 38.70 | 38.97 | 38.16 | 38.32 | 6,090,478 | -0.55(-1.42%) |
Nov 03, 2014 | 39.65 | 39.72 | 38.71 | 38.87 | 5,010,739 | -0.59(-1.50%) |
Oct 31, 2014 | 39.84 | 40.25 | 39.04 | 39.46 | 5,331,194 | +0.12(+0.29%) |
Oct 30, 2014 | 38.76 | 39.64 | 38.64 | 39.35 | 4,091,277 | +0.28(+0.72%) |
Oct 29, 2014 | 39.54 | 39.71 | 38.64 | 39.07 | 6,294,524 | -0.45(-1.13%) |
Oct 28, 2014 | 38.95 | 39.56 | 38.90 | 39.51 | 4,042,402 | +0.81(+2.09%) |
Oct 27, 2014 | 39.17 | 39.52 | 38.41 | 38.71 | 4,908,001 | -0.82(-2.07%) |
Oct 24, 2014 | 39.00 | 39.67 | 38.75 | 39.52 | 4,122,586 | +0.71(+1.84%) |
Oct 23, 2014 | 39.27 | 40.63 | 38.80 | 38.81 | 4,044,029 | +0.18(+0.46%) |
Oct 22, 2014 | 38.47 | 39.20 | 38.40 | 38.63 | 6,097,245 | +0.25(+0.64%) |
Oct 21, 2014 | 38.02 | 38.52 | 37.72 | 38.39 | 4,888,637 | +0.70(+1.86%) |
Oct 20, 2014 | 37.28 | 37.90 | 37.05 | 37.69 | 4,910,643 | +0.51(+1.36%) |
Oct 17, 2014 | 37.49 | 38.36 | 36.95 | 37.18 | 15,060,760 | -1.35(-3.50%) |
Oct 16, 2014 | 37.82 | 39.04 | 37.53 | 38.53 | 6,148,999 | -0.06(-0.17%) |
Oct 15, 2014 | 37.94 | 38.94 | 36.34 | 38.59 | 9,549,601 | +0.25(+0.65%) |
Oct 14, 2014 | 38.18 | 38.53 | 37.00 | 38.34 | 7,388,778 | -0.03(-0.07%) |
Oct 13, 2014 | 40.37 | 40.61 | 38.29 | 38.37 | 5,695,959 | -2.02(-4.99%) |
Oct 10, 2014 | 40.93 | 41.31 | 39.92 | 40.39 | 6,249,411 | -0.75(-1.82%) |
Oct 09, 2014 | 42.68 | 42.68 | 40.81 | 41.14 | 6,689,327 | -1.40(-3.29%) |
Oct 08, 2014 | 42.90 | 42.96 | 41.02 | 42.54 | 8,516,978 | -0.38(-0.88%) |
Oct 07, 2014 | 41.36 | 44.06 | 41.36 | 42.92 | 10,448,651 | +1.46(+3.53%) |
Oct 06, 2014 | 41.98 | 41.98 | 41.18 | 41.45 | 4,082,349 | -0.29(-0.69%) |
Oct 03, 2014 | 42.01 | 42.35 | 41.72 | 41.74 | 5,092,281 | -0.14(-0.34%) |
Oct 02, 2014 | 40.58 | 41.95 | 40.04 | 41.88 | 7,366,640 | +1.02(+2.49%) |
Oct 01, 2014 | 42.37 | 42.79 | 40.86 | 40.87 | 8,639,548 | -1.51(-3.57%) |
Sep 30, 2014 | 42.23 | 42.47 | 41.89 | 42.38 | 7,452,834 | +0.09(+0.22%) |
Sep 29, 2014 | 41.85 | 42.55 | 41.59 | 42.29 | 8,661,699 | +0.12(+0.27%) |
Sep 26, 2014 | 41.09 | 42.51 | 40.96 | 42.17 | 6,546,015 | +1.03(+2.51%) |
Sep 25, 2014 | 41.28 | 41.52 | 40.88 | 41.14 | 5,171,082 | -0.19(-0.47%) |
Sep 24, 2014 | 40.65 | 41.71 | 40.40 | 41.33 | 8,500,987 | +0.45(+1.10%) |
Sep 23, 2014 | 40.56 | 41.76 | 39.51 | 40.88 | 23,484,698 | +2.06(+5.31%) |
Sep 22, 2014 | 39.19 | 39.28 | 38.67 | 38.82 | 4,786,782 | -0.39(-1.01%) |
Sep 19, 2014 | 39.62 | 39.84 | 39.22 | 39.22 | 7,065,608 | -0.20(-0.51%) |
Sep 18, 2014 | 39.12 | 39.50 | 38.96 | 39.42 | 3,664,796 | +0.52(+1.33%) |
Sep 17, 2014 | 38.68 | 39.15 | 38.63 | 38.90 | 4,031,893 | +0.28(+0.73%) |
Sep 16, 2014 | 38.17 | 38.78 | 38.13 | 38.62 | 3,325,628 | +0.37(+0.96%) |
Sep 15, 2014 | 38.02 | 38.31 | 37.95 | 38.25 | 3,884,984 | +0.21(+0.56%) |
Sep 12, 2014 | 38.02 | 38.22 | 37.82 | 38.04 | 2,840,066 | -0.02(-0.05%) |
Sep 11, 2014 | 37.88 | 38.30 | 37.73 | 38.06 | 2,445,073 | -0.11(-0.29%) |
Sep 10, 2014 | 38.12 | 38.21 | 37.67 | 38.17 | 4,752,488 | +0.08(+0.21%) |
Sep 09, 2014 | 38.58 | 38.60 | 37.99 | 38.09 | 4,458,235 | -0.32(-0.83%) |
Sep 08, 2014 | 38.47 | 38.53 | 38.25 | 38.41 | 2,420,312 | -0.12(-0.32%) |
Sep 05, 2014 | 38.52 | 38.58 | 38.25 | 38.53 | 4,927,220 | -0.09(-0.23%) |
Sep 04, 2014 | 38.94 | 38.81 | 38.41 | 38.62 | 2,841,074 | -0.19(-0.48%) |
Sep 03, 2014 | 39.24 | 39.29 | 38.78 | 38.81 | 2,703,172 | -0.12(-0.32%) |
Sep 02, 2014 | 39.31 | 39.32 | 38.78 | 38.93 | 3,739,255 | -0.17(-0.45%) |
Aug 29, 2014 | 39.49 | 39.11 | 39.11 | 39.11 | 14,989,331 | -0.39(-0.99%) |
Aug 28, 2014 | 39.20 | 39.55 | 38.97 | 39.50 | 3,073,030 | +0.09(+0.22%) |
Aug 27, 2014 | 39.39 | 39.57 | 39.29 | 39.41 | 3,025,947 | +0.13(+0.33%) |
Aug 26, 2014 | 39.24 | 39.34 | 39.00 | 39.28 | 2,163,089 | +0.14(+0.35%) |
Aug 25, 2014 | 38.95 | 39.22 | 38.86 | 39.15 | 2,052,728 | +0.27(+0.68%) |
Aug 22, 2014 | 39.21 | 39.44 | 38.85 | 38.88 | 2,254,672 | -0.38(-0.98%) |
Aug 21, 2014 | 39.26 | 39.50 | 38.91 | 39.26 | 3,649,319 | +0.19(+0.48%) |
Aug 20, 2014 | 38.93 | 39.10 | 38.60 | 39.08 | 2,373,183 | +0.14(+0.35%) |
Aug 19, 2014 | 39.20 | 39.63 | 38.87 | 38.94 | 5,294,008 | -0.06(-0.15%) |
Aug 18, 2014 | 38.57 | 39.06 | 38.47 | 39.00 | 4,266,332 | +0.69(+1.79%) |
Aug 15, 2014 | 37.64 | 38.39 | 37.61 | 38.31 | 6,197,551 | +0.76(+2.01%) |
Aug 14, 2014 | 37.35 | 37.71 | 37.21 | 37.55 | 3,906,720 | +0.41(+1.12%) |
Aug 13, 2014 | 37.44 | 37.47 | 37.00 | 37.14 | 3,788,746 | -0.24(-0.65%) |
Aug 12, 2014 | 37.25 | 37.63 | 37.20 | 37.38 | 2,925,391 | +0.13(+0.35%) |
Aug 11, 2014 | 37.40 | 37.48 | 37.06 | 37.25 | 3,741,096 | +0.01(+0.03%) |
Aug 08, 2014 | 36.75 | 37.10 | 36.59 | 37.24 | 5,077,524 | +0.46(+1.26%) |
Aug 07, 2014 | 38.35 | 38.35 | 36.30 | 36.78 | 13,398,790 | -1.40(-3.66%) |
Aug 06, 2014 | 37.39 | 38.27 | 37.31 | 38.18 | 6,343,027 | +0.51(+1.36%) |
Aug 05, 2014 | 37.77 | 38.34 | 37.61 | 37.66 | 5,725,910 | -0.42(-1.09%) |
Aug 04, 2014 | 38.20 | 38.24 | 37.77 | 38.08 | 4,407,573 | -0.02(-0.06%) |
Aug 01, 2014 | 37.26 | 38.16 | 37.26 | 38.10 | 3,898,365 | +0.34(+0.90%) |
Jul 31, 2014 | 38.09 | 38.38 | 37.70 | 37.76 | 4,637,882 | -0.65(-1.68%) |
Jul 30, 2014 | 38.56 | 38.72 | 38.31 | 38.41 | 2,885,955 | -0.06(-0.16%) |
Jul 29, 2014 | 38.46 | 38.67 | 38.32 | 38.47 | 2,698,735 | +0.01(+0.02%) |
Jul 28, 2014 | 37.97 | 38.48 | 37.96 | 38.47 | 3,241,832 | +0.36(+0.94%) |
Jul 25, 2014 | 38.23 | 38.37 | 38.04 | 38.11 | 2,828,116 | -0.29(-0.77%) |
Jul 24, 2014 | 38.40 | 38.81 | 38.26 | 38.40 | 6,096,338 | +0.36(+0.94%) |
Jul 23, 2014 | 38.32 | 38.35 | 37.97 | 38.04 | 2,993,618 | -0.25(-0.65%) |
Jul 22, 2014 | 38.20 | 38.51 | 38.10 | 38.29 | 3,355,348 | +0.24(+0.63%) |
Jul 21, 2014 | 37.91 | 38.16 | 37.73 | 38.05 | 2,978,855 | -0.04(-0.11%) |
Jul 18, 2014 | 37.90 | 38.16 | 37.66 | 38.10 | 5,927,289 | +0.25(+0.67%) |
Jul 17, 2014 | 36.81 | 38.51 | 36.77 | 37.84 | 10,110,667 | +0.83(+2.25%) |
Jul 16, 2014 | 36.78 | 37.02 | 36.78 | 37.01 | 2,985,776 | +0.34(+0.94%) |
Jul 15, 2014 | 36.44 | 36.78 | 36.38 | 36.66 | 2,935,169 | +0.30(+0.82%) |
Jul 14, 2014 | 36.28 | 36.37 | 36.08 | 36.37 | 3,747,122 | +0.19(+0.54%) |
Jul 11, 2014 | 36.18 | 36.31 | 35.99 | 36.17 | 2,294,227 | -0.10(-0.28%) |
Jul 10, 2014 | 36.25 | 36.43 | 36.03 | 36.27 | 3,114,095 | -0.40(-1.10%) |
Jul 09, 2014 | 36.95 | 36.95 | 36.61 | 36.68 | 2,877,317 | -0.28(-0.76%) |
Jul 08, 2014 | 36.48 | 36.98 | 36.18 | 36.96 | 4,759,784 | +0.42(+1.16%) |
Jul 07, 2014 | 36.95 | 37.05 | 36.48 | 36.54 | 3,222,315 | -0.49(-1.31%) |
Jul 03, 2014 | 36.92 | 37.02 | 37.02 | 37.02 | 10,162,420 | +0.12(+0.31%) |
Jul 02, 2014 | 36.79 | 37.03 | 36.52 | 36.91 | 3,336,402 | +0.08(+0.23%) |
Jul 01, 2014 | 36.55 | 36.89 | 36.37 | 36.82 | 3,865,564 | +0.54(+1.48%) |
Jun 30, 2014 | 36.31 | 36.69 | 36.14 | 36.28 | 5,666,103 | +0.04(+0.11%) |
Jun 27, 2014 | 36.21 | 36.31 | 35.97 | 36.24 | 4,016,874 | -0.18(-0.50%) |
Jun 26, 2014 | 36.60 | 36.60 | 36.04 | 36.43 | 2,831,921 | -0.04(-0.10%) |
Jun 25, 2014 | 36.18 | 36.67 | 36.15 | 36.46 | 3,009,375 | +0.11(+0.29%) |
Jun 24, 2014 | 36.98 | 36.98 | 36.33 | 36.36 | 3,396,681 | -0.68(-1.83%) |
Jun 23, 2014 | 37.04 | 37.26 | 36.85 | 37.04 | 2,185,497 | -0.07(-0.19%) |
Jun 20, 2014 | 37.26 | 37.35 | 36.86 | 37.11 | 4,883,092 | +0.00(+0.00%) |
Jun 19, 2014 | 36.92 | 37.21 | 36.50 | 37.11 | 4,604,285 | +0.32(+0.87%) |
Jun 18, 2014 | 36.64 | 36.84 | 36.38 | 36.79 | 3,556,290 | +0.35(+0.96%) |
Jun 17, 2014 | 36.03 | 36.49 | 35.85 | 36.44 | 3,007,433 | +0.32(+0.89%) |
Jun 16, 2014 | 35.48 | 36.16 | 35.45 | 36.12 | 5,786,812 | +0.63(+1.78%) |
Jun 13, 2014 | 35.56 | 35.59 | 35.21 | 35.49 | 3,936,582 | -0.10(-0.29%) |
Jun 12, 2014 | 35.92 | 36.08 | 35.44 | 35.59 | 4,181,998 | -0.50(-1.39%) |
Jun 11, 2014 | 36.38 | 36.38 | 35.96 | 36.09 | 4,089,933 | -0.55(-1.49%) |
Jun 10, 2014 | 36.70 | 36.70 | 36.28 | 36.64 | 3,442,183 | -0.39(-1.06%) |
Jun 06, 2014 | 37.14 | 37.24 | 36.88 | 37.03 | 3,227,625 | +0.09(+0.25%) |
Jun 05, 2014 | 37.15 | 37.32 | 36.66 | 36.94 | 3,335,554 | -0.01(-0.02%) |
Jun 04, 2014 | 36.86 | 37.09 | 36.66 | 36.95 | 5,606,852 | +0.07(+0.20%) |
Jun 03, 2014 | 36.87 | 37.30 | 36.78 | 36.87 | 4,087,772 | -0.01(-0.02%) |
Jun 02, 2014 | 36.70 | 37.21 | 36.70 | 36.88 | 4,746,447 | +0.18(+0.49%) |
May 30, 2014 | 36.37 | 36.83 | 36.33 | 36.70 | 5,837,419 | +0.15(+0.40%) |
May 29, 2014 | 36.55 | 36.89 | 36.20 | 36.56 | 4,800,898 | +0.07(+0.19%) |
May 28, 2014 | 37.25 | 37.50 | 36.47 | 36.49 | 5,286,825 | -0.83(-2.21%) |
May 27, 2014 | 37.23 | 37.57 | 37.08 | 37.31 | 3,810,264 | +0.10(+0.28%) |
May 23, 2014 | 36.93 | 37.21 | 37.21 | 37.21 | 18,604,588 | +0.15(+0.39%) |
May 22, 2014 | 37.02 | 37.27 | 36.67 | 37.06 | 3,141,295 | +0.03(+0.08%) |
May 21, 2014 | 37.29 | 37.62 | 36.94 | 37.03 | 5,226,268 | -0.19(-0.52%) |
May 20, 2014 | 37.13 | 37.66 | 37.10 | 37.23 | 4,516,045 | +0.08(+0.22%) |
May 19, 2014 | 36.34 | 37.37 | 36.11 | 37.15 | 5,384,710 | +0.83(+2.29%) |
May 16, 2014 | 35.98 | 36.43 | 35.70 | 36.32 | 10,767,956 | +0.23(+0.64%) |
May 15, 2014 | 37.18 | 37.26 | 35.89 | 36.08 | 7,310,015 | -1.33(-3.55%) |
May 14, 2014 | 37.49 | 37.80 | 37.36 | 37.41 | 5,146,911 | +0.01(+0.02%) |
May 13, 2014 | 36.67 | 37.56 | 36.41 | 37.40 | 6,973,830 | +1.09(+3.01%) |
May 12, 2014 | 35.64 | 36.64 | 35.46 | 36.31 | 7,287,860 | +0.90(+2.55%) |
May 09, 2014 | 36.14 | 36.29 | 35.21 | 35.41 | 7,251,805 | -0.86(-2.37%) |
May 08, 2014 | 36.24 | 37.30 | 35.16 | 36.26 | 10,217,395 | -0.52(-1.43%) |
May 07, 2014 | 36.67 | 36.86 | 36.27 | 36.79 | 3,450,068 | +0.20(+0.55%) |
May 06, 2014 | 36.60 | 36.83 | 36.17 | 36.59 | 2,977,350 | -0.15(-0.41%) |
May 05, 2014 | 36.43 | 36.82 | 36.39 | 36.74 | 1,954,494 | +0.17(+0.47%) |
May 02, 2014 | 36.40 | 36.73 | 36.29 | 36.56 | 2,595,724 | +0.21(+0.57%) |
May 01, 2014 | 36.77 | 36.86 | 36.32 | 36.36 | 3,817,051 | -0.48(-1.29%) |
Apr 30, 2014 | 36.71 | 36.99 | 36.49 | 36.84 | 2,697,213 | +0.11(+0.29%) |
Apr 29, 2014 | 36.59 | 36.89 | 36.26 | 36.73 | 3,409,614 | +0.37(+1.01%) |
Apr 28, 2014 | 36.25 | 36.61 | 36.06 | 36.36 | 2,822,542 | +0.20(+0.54%) |
Apr 25, 2014 | 36.03 | 36.33 | 35.81 | 36.16 | 4,223,470 | +0.06(+0.17%) |
Apr 24, 2014 | 36.67 | 36.67 | 36.06 | 36.10 | 3,566,326 | -0.44(-1.19%) |
Apr 23, 2014 | 36.47 | 36.79 | 36.33 | 36.54 | 3,609,902 | +0.19(+0.52%) |
Apr 22, 2014 | 36.20 | 36.43 | 35.36 | 36.35 | 5,509,812 | +0.11(+0.29%) |
Apr 21, 2014 | 36.52 | 36.52 | 36.11 | 36.24 | 3,506,803 | -0.17(-0.46%) |
Apr 17, 2014 | 37.08 | 36.41 | 36.41 | 36.41 | 20,822,800 | -0.81(-2.17%) |
Apr 16, 2014 | 36.50 | 37.25 | 36.37 | 37.22 | 4,671,508 | +1.03(+2.85%) |
Apr 15, 2014 | 36.24 | 36.58 | 35.86 | 36.19 | 5,003,934 | -0.02(-0.05%) |
Apr 14, 2014 | 35.17 | 36.24 | 34.92 | 36.21 | 5,855,276 | +0.49(+1.38%) |
Apr 11, 2014 | 36.68 | 36.74 | 35.66 | 35.72 | 10,458,989 | -1.21(-3.27%) |
Apr 10, 2014 | 37.94 | 38.16 | 36.81 | 36.92 | 7,515,363 | -1.45(-3.78%) |
Apr 09, 2014 | 38.23 | 38.71 | 38.14 | 38.37 | 4,020,248 | +0.15(+0.39%) |
Apr 08, 2014 | 37.92 | 38.40 | 37.80 | 38.23 | 4,489,438 | +0.39(+1.02%) |
Apr 07, 2014 | 38.45 | 38.67 | 37.65 | 37.84 | 4,112,784 | -0.57(-1.48%) |
Apr 04, 2014 | 39.21 | 39.34 | 38.26 | 38.41 | 5,358,724 | -0.63(-1.62%) |
Apr 03, 2014 | 39.38 | 39.66 | 38.90 | 39.04 | 5,643,341 | -0.84(-2.12%) |
Apr 02, 2014 | 39.53 | 40.10 | 39.27 | 39.88 | 6,584,743 | -0.14(-0.35%) |