Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 50.08 | 50.29 | 49.70 | 49.81 | 2,518,599 | -0.09(-0.18%) |
Mar 30, 2015 | 49.84 | 50.23 | 49.84 | 49.90 | 2,239,930 | +0.33(+0.67%) |
Mar 27, 2015 | 49.75 | 50.24 | 49.56 | 49.57 | 1,888,489 | -0.09(-0.19%) |
Mar 26, 2015 | 49.95 | 50.13 | 49.51 | 49.66 | 2,948,915 | -0.36(-0.72%) |
Mar 25, 2015 | 50.56 | 50.71 | 49.99 | 50.02 | 4,070,955 | -0.76(-1.49%) |
Mar 24, 2015 | 51.20 | 51.36 | 50.73 | 50.78 | 2,009,651 | -0.55(-1.07%) |
Mar 23, 2015 | 51.41 | 51.74 | 51.05 | 51.33 | 1,760,683 | -0.05(-0.10%) |
Mar 20, 2015 | 51.32 | 51.48 | 50.80 | 51.38 | 3,713,103 | +0.52(+1.02%) |
Mar 19, 2015 | 51.12 | 51.17 | 50.66 | 50.86 | 2,344,552 | -0.38(-0.74%) |
Mar 18, 2015 | 50.27 | 51.31 | 49.87 | 51.24 | 4,136,695 | +0.65(+1.28%) |
Mar 17, 2015 | 50.38 | 50.90 | 50.33 | 50.59 | 2,222,279 | -0.07(-0.14%) |
Mar 16, 2015 | 50.35 | 51.04 | 50.18 | 50.66 | 3,082,872 | +0.55(+1.11%) |
Mar 13, 2015 | 50.00 | 51.22 | 49.96 | 50.10 | 2,723,578 | -0.70(-1.38%) |
Mar 12, 2015 | 50.45 | 50.94 | 50.29 | 50.80 | 2,124,168 | +0.38(+0.76%) |
Mar 11, 2015 | 51.66 | 51.66 | 49.83 | 50.42 | 4,421,526 | -1.08(-2.10%) |
Mar 10, 2015 | 52.05 | 52.88 | 51.30 | 51.50 | 1,944,457 | -0.90(-1.72%) |
Mar 09, 2015 | 52.40 | 52.75 | 51.92 | 52.40 | 1,649,059 | +0.15(+0.29%) |
Mar 06, 2015 | 52.81 | 52.96 | 51.69 | 52.25 | 2,436,375 | -0.63(-1.19%) |
Mar 05, 2015 | 52.83 | 53.05 | 52.56 | 52.88 | 1,993,234 | +0.05(+0.10%) |
Mar 04, 2015 | 53.03 | 53.38 | 52.33 | 52.83 | 1,750,636 | -0.55(-1.04%) |
Mar 03, 2015 | 52.24 | 53.44 | 52.24 | 53.38 | 2,231,598 | +0.87(+1.66%) |
Mar 02, 2015 | 51.46 | 52.56 | 51.46 | 52.51 | 3,072,055 | +0.34(+0.65%) |
Feb 27, 2015 | 52.36 | 52.49 | 51.70 | 52.17 | 2,628,039 | -0.02(-0.04%) |
Feb 26, 2015 | 52.30 | 52.57 | 51.98 | 52.19 | 2,221,006 | -0.14(-0.27%) |
Feb 25, 2015 | 51.30 | 52.39 | 51.30 | 52.33 | 2,199,673 | +0.95(+1.85%) |
Feb 24, 2015 | 52.20 | 52.50 | 51.22 | 51.38 | 3,543,334 | -0.93(-1.78%) |
Feb 23, 2015 | 51.58 | 52.34 | 51.41 | 52.31 | 2,822,406 | +0.66(+1.28%) |
Feb 20, 2015 | 51.35 | 51.65 | 50.52 | 51.65 | 2,009,138 | +0.60(+1.18%) |
Feb 19, 2015 | 50.71 | 51.08 | 50.50 | 51.05 | 2,136,619 | +0.23(+0.46%) |
Feb 18, 2015 | 51.18 | 51.55 | 50.65 | 50.81 | 2,213,376 | -0.51(-0.98%) |
Feb 17, 2015 | 50.66 | 51.88 | 50.52 | 51.32 | 3,223,127 | +0.54(+1.06%) |
Feb 13, 2015 | 49.28 | 50.78 | 50.78 | 50.78 | 4,564,700 | +2.40(+4.96%) |
Feb 12, 2015 | 48.11 | 48.56 | 48.04 | 48.38 | 2,540,579 | +0.33(+0.69%) |
Feb 11, 2015 | 47.56 | 48.05 | 47.45 | 48.05 | 1,845,570 | +0.42(+0.88%) |
Feb 10, 2015 | 47.28 | 47.73 | 47.10 | 47.63 | 2,005,188 | +0.43(+0.91%) |
Feb 09, 2015 | 47.50 | 47.75 | 46.96 | 47.20 | 1,821,264 | -0.39(-0.82%) |
Feb 06, 2015 | 48.31 | 48.34 | 47.46 | 47.59 | 1,591,013 | -0.42(-0.89%) |
Feb 05, 2015 | 47.63 | 48.07 | 47.32 | 48.02 | 1,537,530 | +0.45(+0.94%) |
Feb 04, 2015 | 47.21 | 47.86 | 46.48 | 47.57 | 2,300,698 | +0.40(+0.85%) |
Feb 03, 2015 | 46.43 | 47.25 | 46.30 | 47.17 | 3,451,684 | +0.93(+2.01%) |
Feb 02, 2015 | 45.46 | 46.36 | 45.30 | 46.24 | 4,483,954 | +0.65(+1.43%) |
Jan 30, 2015 | 45.41 | 45.97 | 44.93 | 45.59 | 2,988,886 | +0.26(+0.57%) |
Jan 29, 2015 | 45.18 | 45.50 | 44.87 | 45.33 | 2,350,700 | -0.05(-0.11%) |
Jan 28, 2015 | 45.74 | 46.11 | 45.30 | 45.38 | 3,853,341 | -0.14(-0.31%) |
Jan 27, 2015 | 45.78 | 46.03 | 45.31 | 45.52 | 2,464,377 | -0.68(-1.47%) |
Jan 26, 2015 | 45.54 | 46.27 | 45.20 | 46.20 | 3,375,733 | +0.64(+1.40%) |
Jan 23, 2015 | 45.57 | 45.87 | 45.34 | 45.56 | 4,235,122 | +0.17(+0.37%) |
Jan 22, 2015 | 45.30 | 45.62 | 45.14 | 45.39 | 4,138,434 | +0.03(+0.07%) |
Jan 21, 2015 | 45.07 | 45.37 | 44.77 | 45.36 | 3,638,669 | +0.28(+0.62%) |
Jan 20, 2015 | 45.09 | 45.82 | 44.99 | 45.08 | 2,406,608 | -0.03(-0.07%) |
Jan 16, 2015 | 45.78 | 45.85 | 44.56 | 45.11 | 4,043,074 | -0.65(-1.42%) |
Jan 15, 2015 | 46.26 | 46.53 | 45.63 | 45.76 | 3,262,206 | -0.41(-0.89%) |
Jan 14, 2015 | 46.10 | 46.47 | 45.80 | 46.17 | 2,823,889 | -0.30(-0.65%) |
Jan 13, 2015 | 46.48 | 47.03 | 46.10 | 46.47 | 3,129,541 | +0.30(+0.64%) |
Jan 12, 2015 | 46.13 | 46.31 | 45.80 | 46.17 | 2,077,408 | +0.17(+0.38%) |
Jan 09, 2015 | 46.15 | 46.52 | 45.80 | 46.00 | 2,115,844 | -0.20(-0.44%) |
Jan 08, 2015 | 46.49 | 46.79 | 46.01 | 46.20 | 3,119,742 | +0.27(+0.58%) |
Jan 07, 2015 | 46.30 | 46.90 | 45.81 | 45.94 | 3,874,864 | -0.18(-0.39%) |
Jan 06, 2015 | 46.13 | 46.95 | 45.12 | 46.12 | 6,068,182 | -0.01(-0.02%) |
Jan 05, 2015 | 48.40 | 48.55 | 45.70 | 46.13 | 5,672,958 | -2.21(-4.57%) |
Jan 02, 2015 | 48.74 | 49.04 | 48.03 | 48.34 | 2,677,294 | +0.03(+0.06%) |
Dec 31, 2014 | 48.98 | 48.31 | 48.31 | 48.31 | 1,891,300 | -0.38(-0.78%) |
Dec 30, 2014 | 49.15 | 49.17 | 48.53 | 48.69 | 1,645,551 | -0.48(-0.97%) |
Dec 29, 2014 | 49.22 | 49.69 | 48.96 | 49.16 | 1,450,565 | -0.05(-0.11%) |
Dec 26, 2014 | 49.15 | 49.34 | 48.85 | 49.22 | 1,171,420 | +0.12(+0.24%) |
Dec 24, 2014 | 49.04 | 49.10 | 49.10 | 49.10 | 982,000 | +0.05(+0.10%) |
Dec 23, 2014 | 48.89 | 49.35 | 48.81 | 49.05 | 1,829,470 | +0.14(+0.29%) |
Dec 22, 2014 | 48.48 | 49.43 | 48.23 | 48.91 | 2,951,639 | +0.38(+0.78%) |
Dec 19, 2014 | 47.86 | 48.57 | 47.29 | 48.53 | 18,328,528 | +0.95(+2.00%) |
Dec 18, 2014 | 47.23 | 47.86 | 46.81 | 47.58 | 4,214,932 | +0.83(+1.78%) |
Dec 17, 2014 | 46.21 | 47.12 | 46.00 | 46.75 | 6,002,429 | +0.86(+1.87%) |
Dec 16, 2014 | 46.51 | 47.01 | 45.89 | 45.89 | 4,816,496 | -0.66(-1.42%) |
Dec 15, 2014 | 46.72 | 47.56 | 46.21 | 46.55 | 4,968,280 | +0.17(+0.37%) |
Dec 12, 2014 | 46.79 | 47.29 | 46.31 | 46.38 | 3,409,369 | -0.73(-1.55%) |
Dec 11, 2014 | 47.13 | 47.72 | 46.80 | 47.11 | 2,813,839 | +0.29(+0.62%) |
Dec 10, 2014 | 47.24 | 47.67 | 46.62 | 46.82 | 3,590,892 | -0.29(-0.62%) |
Dec 09, 2014 | 47.20 | 47.56 | 46.69 | 47.11 | 3,151,154 | -0.54(-1.13%) |
Dec 08, 2014 | 47.37 | 48.08 | 47.35 | 47.65 | 2,082,619 | +0.00(+0.01%) |
Dec 05, 2014 | 48.29 | 48.57 | 47.37 | 47.65 | 4,107,233 | -0.56(-1.17%) |
Dec 04, 2014 | 48.51 | 48.58 | 47.99 | 48.21 | 2,634,822 | -0.30(-0.62%) |
Dec 03, 2014 | 49.18 | 49.37 | 48.26 | 48.51 | 2,999,141 | -0.43(-0.88%) |
Dec 02, 2014 | 49.00 | 49.42 | 48.18 | 48.94 | 4,024,893 | +0.03(+0.06%) |
Dec 01, 2014 | 49.41 | 50.23 | 48.55 | 48.91 | 7,334,215 | -1.01(-2.02%) |
Nov 28, 2014 | 46.84 | 51.46 | 46.80 | 49.92 | 6,476,567 | +2.69(+5.70%) |
Nov 26, 2014 | 46.50 | 47.23 | 47.23 | 47.23 | 3,380,200 | +0.66(+1.42%) |
Nov 25, 2014 | 46.00 | 46.75 | 46.00 | 46.57 | 4,708,224 | +0.62(+1.35%) |
Nov 24, 2014 | 45.44 | 46.06 | 45.11 | 45.95 | 5,886,574 | +0.54(+1.18%) |
Nov 21, 2014 | 45.44 | 45.81 | 44.96 | 45.41 | 3,716,359 | +0.48(+1.06%) |
Nov 20, 2014 | 45.34 | 45.34 | 44.65 | 44.94 | 4,812,023 | -0.25(-0.55%) |
Nov 19, 2014 | 45.59 | 45.59 | 45.02 | 45.19 | 4,110,771 | -0.31(-0.68%) |
Nov 18, 2014 | 45.40 | 45.71 | 44.95 | 45.50 | 4,392,700 | -0.09(-0.20%) |
Nov 17, 2014 | 43.70 | 45.97 | 43.70 | 45.59 | 10,916,619 | -0.41(-0.89%) |
Nov 14, 2014 | 45.54 | 46.01 | 45.05 | 46.00 | 4,633,057 | +0.22(+0.48%) |
Nov 13, 2014 | 46.10 | 46.37 | 45.52 | 45.78 | 5,594,398 | -0.45(-0.97%) |
Nov 12, 2014 | 44.86 | 46.30 | 44.80 | 46.23 | 10,659,813 | +1.30(+2.89%) |
Nov 11, 2014 | 44.21 | 45.11 | 43.77 | 44.93 | 6,171,219 | +0.65(+1.47%) |
Nov 10, 2014 | 45.23 | 45.27 | 43.75 | 44.28 | 12,164,604 | -0.97(-2.14%) |
Nov 07, 2014 | 44.39 | 45.45 | 44.04 | 45.25 | 5,813,340 | +0.71(+1.59%) |
Nov 06, 2014 | 43.39 | 44.80 | 43.35 | 44.54 | 5,632,006 | +0.50(+1.14%) |
Nov 05, 2014 | 44.19 | 44.29 | 43.54 | 44.04 | 2,980,647 | +0.16(+0.36%) |
Nov 04, 2014 | 44.45 | 44.45 | 43.37 | 43.88 | 2,405,316 | -0.67(-1.50%) |
Nov 03, 2014 | 44.74 | 45.05 | 44.26 | 44.55 | 3,709,938 | +0.08(+0.18%) |
Oct 31, 2014 | 44.74 | 44.93 | 43.98 | 44.47 | 3,171,540 | +0.18(+0.41%) |
Oct 30, 2014 | 43.83 | 44.49 | 43.60 | 44.29 | 2,723,905 | +0.18(+0.41%) |
Oct 29, 2014 | 44.22 | 44.55 | 43.71 | 44.11 | 3,342,128 | -0.14(-0.32%) |
Oct 28, 2014 | 43.65 | 44.28 | 43.61 | 44.25 | 2,930,269 | +0.83(+1.91%) |
Oct 27, 2014 | 43.67 | 43.51 | 43.51 | 43.42 | 1,313,744 | -0.09(-0.21%) |
Oct 24, 2014 | 42.75 | 43.88 | 42.34 | 43.51 | 2,233,421 | +0.86(+2.02%) |
Oct 23, 2014 | 42.16 | 42.90 | 42.05 | 42.65 | 2,497,404 | +0.76(+1.81%) |
Oct 22, 2014 | 42.54 | 42.69 | 41.73 | 41.89 | 3,305,829 | -0.62(-1.46%) |
Oct 21, 2014 | 42.13 | 42.70 | 41.64 | 42.51 | 2,618,839 | +0.80(+1.92%) |
Oct 20, 2014 | 41.19 | 41.82 | 41.09 | 41.71 | 1,142,917 | +0.43(+1.04%) |
Oct 17, 2014 | 41.34 | 41.62 | 40.96 | 41.28 | 2,334,111 | +0.37(+0.90%) |
Oct 16, 2014 | 39.95 | 41.28 | 39.48 | 40.91 | 3,564,486 | +0.56(+1.39%) |
Oct 15, 2014 | 40.23 | 40.57 | 39.31 | 40.35 | 8,435,694 | -0.33(-0.81%) |
Oct 14, 2014 | 40.76 | 41.29 | 40.46 | 40.68 | 4,095,459 | -0.04(-0.10%) |
Oct 13, 2014 | 41.21 | 41.55 | 40.64 | 40.72 | 5,155,846 | -0.54(-1.31%) |
Oct 10, 2014 | 41.40 | 42.10 | 41.15 | 41.26 | 5,079,115 | -0.14(-0.34%) |
Oct 09, 2014 | 41.74 | 42.04 | 41.25 | 41.40 | 4,286,716 | -0.55(-1.31%) |
Oct 08, 2014 | 41.21 | 41.98 | 41.02 | 41.95 | 3,850,982 | +0.75(+1.82%) |
Oct 07, 2014 | 41.37 | 41.64 | 41.00 | 41.20 | 2,754,728 | -0.23(-0.56%) |
Oct 06, 2014 | 41.52 | 41.93 | 41.19 | 41.43 | 2,423,065 | +0.08(+0.19%) |
Oct 03, 2014 | 41.30 | 41.87 | 41.12 | 41.35 | 2,674,945 | +0.17(+0.41%) |
Oct 02, 2014 | 41.00 | 41.59 | 40.61 | 41.18 | 5,205,854 | +0.11(+0.27%) |
Oct 01, 2014 | 41.51 | 41.53 | 40.71 | 41.07 | 5,417,168 | +0.05(+0.13%) |
Sep 30, 2014 | 41.94 | 41.94 | 40.97 | 41.02 | 2,456,960 | -0.85(-2.04%) |
Sep 29, 2014 | 42.01 | 42.18 | 41.70 | 41.87 | 1,998,208 | -0.34(-0.81%) |
Sep 26, 2014 | 41.77 | 42.27 | 41.58 | 42.21 | 2,229,791 | +0.57(+1.37%) |
Sep 25, 2014 | 42.59 | 42.73 | 41.35 | 41.64 | 6,532,338 | -1.04(-2.44%) |
Sep 24, 2014 | 41.86 | 42.76 | 41.81 | 42.68 | 2,810,750 | +0.71(+1.69%) |
Sep 23, 2014 | 42.15 | 42.15 | 41.78 | 41.97 | 2,642,813 | -0.13(-0.31%) |
Sep 22, 2014 | 42.76 | 42.86 | 41.83 | 42.10 | 3,466,735 | -0.62(-1.45%) |
Sep 19, 2014 | 41.87 | 42.87 | 41.87 | 42.72 | 5,403,889 | +0.92(+2.20%) |
Sep 18, 2014 | 41.74 | 42.08 | 41.57 | 41.80 | 3,393,165 | +0.15(+0.36%) |
Sep 17, 2014 | 42.21 | 42.59 | 41.52 | 41.65 | 2,808,507 | -0.33(-0.79%) |
Sep 16, 2014 | 42.10 | 42.10 | 41.74 | 41.98 | 2,308,071 | -0.17(-0.40%) |
Sep 15, 2014 | 42.10 | 42.40 | 41.69 | 42.15 | 2,761,934 | +0.08(+0.19%) |
Sep 12, 2014 | 41.85 | 42.17 | 41.57 | 42.07 | 4,708,500 | +0.06(+0.14%) |
Sep 11, 2014 | 40.73 | 42.35 | 40.73 | 42.01 | 6,821,224 | +1.59(+3.93%) |
Sep 10, 2014 | 40.08 | 40.51 | 40.00 | 40.42 | 5,263,075 | +0.21(+0.52%) |
Sep 09, 2014 | 40.09 | 40.32 | 39.84 | 40.21 | 5,593,638 | +0.16(+0.40%) |
Sep 08, 2014 | 40.17 | 40.17 | 39.75 | 40.05 | 3,422,419 | -0.24(-0.60%) |
Sep 05, 2014 | 40.60 | 40.70 | 40.01 | 40.29 | 5,544,985 | -0.41(-1.01%) |
Sep 04, 2014 | 40.73 | 40.84 | 40.48 | 40.70 | 5,977,977 | -0.10(-0.25%) |
Sep 03, 2014 | 41.52 | 41.52 | 40.29 | 40.80 | 7,446,478 | -0.47(-1.14%) |
Sep 02, 2014 | 41.91 | 42.00 | 40.94 | 41.27 | 4,993,467 | -0.66(-1.57%) |
Aug 29, 2014 | 42.54 | 41.93 | 41.93 | 41.93 | 5,920,700 | -0.63(-1.48%) |
Aug 28, 2014 | 42.38 | 43.02 | 42.16 | 42.56 | 2,164,306 | +0.21(+0.50%) |
Aug 27, 2014 | 41.58 | 42.37 | 41.28 | 42.35 | 2,452,235 | +0.66(+1.58%) |
Aug 26, 2014 | 41.35 | 41.88 | 41.01 | 41.69 | 3,478,689 | +0.51(+1.24%) |
Aug 25, 2014 | 41.89 | 41.92 | 41.12 | 41.18 | 1,991,068 | -0.62(-1.48%) |
Aug 22, 2014 | 42.10 | 42.12 | 41.63 | 41.80 | 1,138,555 | -0.39(-0.92%) |
Aug 21, 2014 | 42.11 | 42.18 | 41.49 | 42.19 | 2,033,106 | +0.19(+0.45%) |
Aug 20, 2014 | 42.03 | 42.36 | 41.90 | 42.00 | 2,287,257 | -0.23(-0.54%) |
Aug 19, 2014 | 42.63 | 42.76 | 42.08 | 42.23 | 1,691,432 | -0.22(-0.52%) |
Aug 18, 2014 | 42.64 | 42.64 | 42.15 | 42.45 | 1,542,310 | +0.21(+0.50%) |
Aug 15, 2014 | 41.90 | 42.37 | 41.79 | 42.24 | 1,508,670 | +0.59(+1.42%) |
Aug 14, 2014 | 40.82 | 41.67 | 40.73 | 41.65 | 1,438,620 | +0.96(+2.36%) |
Aug 13, 2014 | 40.34 | 40.77 | 40.26 | 40.69 | 1,664,069 | +0.57(+1.42%) |
Aug 12, 2014 | 40.33 | 40.58 | 40.09 | 40.12 | 1,118,552 | -0.15(-0.37%) |
Aug 11, 2014 | 40.99 | 40.99 | 40.04 | 40.27 | 1,277,487 | +0.03(+0.07%) |
Aug 08, 2014 | 40.20 | 40.43 | 40.00 | 40.24 | 1,702,447 | -0.06(-0.15%) |
Aug 07, 2014 | 40.89 | 40.97 | 40.02 | 40.30 | 2,692,482 | -0.70(-1.71%) |
Aug 06, 2014 | 40.00 | 41.22 | 39.76 | 41.00 | 3,167,328 | +1.29(+3.25%) |
Aug 05, 2014 | 40.26 | 40.37 | 39.64 | 39.71 | 1,878,734 | -0.64(-1.59%) |
Aug 04, 2014 | 40.27 | 40.51 | 40.07 | 40.35 | 1,737,470 | -0.02(-0.05%) |
Aug 01, 2014 | 39.98 | 40.43 | 39.69 | 40.37 | 2,315,792 | +0.38(+0.95%) |
Jul 31, 2014 | 40.44 | 40.52 | 39.88 | 39.99 | 2,528,337 | -0.54(-1.33%) |
Jul 30, 2014 | 40.67 | 40.96 | 40.46 | 40.53 | 3,157,659 | +0.11(+0.27%) |
Jul 29, 2014 | 41.09 | 41.21 | 40.39 | 40.42 | 2,983,088 | -0.40(-0.98%) |
Jul 28, 2014 | 40.90 | 40.97 | 40.70 | 40.82 | 2,396,961 | -0.17(-0.41%) |
Jul 25, 2014 | 41.48 | 41.68 | 40.75 | 40.99 | 2,638,010 | -0.45(-1.09%) |
Jul 24, 2014 | 41.70 | 41.81 | 41.29 | 41.44 | 1,892,929 | -0.11(-0.26%) |
Jul 23, 2014 | 42.15 | 42.15 | 41.38 | 41.55 | 2,506,223 | -0.47(-1.12%) |
Jul 22, 2014 | 42.58 | 42.89 | 41.93 | 42.02 | 2,334,909 | -0.34(-0.80%) |
Jul 21, 2014 | 43.09 | 43.31 | 42.27 | 42.36 | 2,037,535 | -0.99(-2.28%) |
Jul 18, 2014 | 42.89 | 43.37 | 42.59 | 43.35 | 3,168,554 | +0.37(+0.86%) |
Jul 17, 2014 | 42.88 | 43.19 | 42.73 | 42.98 | 3,750,908 | +0.04(+0.09%) |
Jul 16, 2014 | 42.95 | 43.30 | 42.88 | 42.94 | 2,124,694 | +0.13(+0.30%) |
Jul 15, 2014 | 43.04 | 43.43 | 42.54 | 42.81 | 4,318,270 | -0.29(-0.67%) |
Jul 14, 2014 | 42.57 | 43.22 | 42.51 | 43.10 | 4,073,670 | +0.50(+1.17%) |
Jul 11, 2014 | 42.20 | 42.61 | 42.17 | 42.60 | 1,700,313 | +0.40(+0.95%) |
Jul 10, 2014 | 42.07 | 42.28 | 41.76 | 42.20 | 3,191,707 | -0.22(-0.52%) |
Jul 09, 2014 | 42.33 | 42.55 | 42.13 | 42.42 | 1,838,083 | +0.10(+0.24%) |
Jul 08, 2014 | 42.55 | 42.65 | 42.23 | 42.32 | 3,482,913 | -0.33(-0.77%) |
Jul 07, 2014 | 42.87 | 42.99 | 42.56 | 42.65 | 3,427,877 | -0.41(-0.95%) |
Jul 03, 2014 | 43.27 | 43.06 | 43.06 | 43.06 | 1,830,100 | +0.06(+0.14%) |
Jul 02, 2014 | 42.46 | 43.29 | 42.46 | 43.00 | 3,263,835 | +0.32(+0.75%) |
Jul 01, 2014 | 42.63 | 42.91 | 42.29 | 42.68 | 3,605,470 | +0.37(+0.87%) |
Jun 30, 2014 | 42.22 | 42.37 | 42.02 | 42.31 | 4,323,235 | +0.11(+0.26%) |
Jun 27, 2014 | 41.88 | 42.42 | 41.83 | 42.20 | 27,505,532 | +0.26(+0.62%) |
Jun 26, 2014 | 41.45 | 42.13 | 41.34 | 41.94 | 4,708,248 | +0.49(+1.18%) |
Jun 25, 2014 | 41.31 | 41.77 | 41.03 | 41.45 | 3,570,843 | +0.26(+0.63%) |
Jun 24, 2014 | 40.85 | 41.66 | 40.82 | 41.19 | 4,277,918 | +0.41(+1.01%) |
Jun 23, 2014 | 40.90 | 41.07 | 40.58 | 40.78 | 3,137,302 | -0.21(-0.51%) |
Jun 20, 2014 | 41.23 | 41.34 | 40.70 | 40.99 | 4,781,472 | -0.15(-0.36%) |
Jun 19, 2014 | 41.54 | 41.62 | 40.92 | 41.14 | 3,266,233 | -0.27(-0.65%) |
Jun 18, 2014 | 41.59 | 41.90 | 40.97 | 41.41 | 4,467,659 | -0.03(-0.07%) |
Jun 17, 2014 | 41.56 | 41.80 | 41.21 | 41.44 | 5,961,054 | -0.02(-0.05%) |
Jun 16, 2014 | 41.73 | 41.96 | 41.39 | 41.46 | 3,185,269 | -0.47(-1.12%) |
Jun 13, 2014 | 42.25 | 42.35 | 41.63 | 41.93 | 3,007,605 | -0.25(-0.59%) |
Jun 12, 2014 | 43.01 | 43.33 | 42.02 | 42.18 | 4,441,787 | -0.84(-1.95%) |
Jun 11, 2014 | 43.04 | 43.39 | 42.78 | 43.02 | 2,713,147 | -0.06(-0.14%) |
Jun 10, 2014 | 43.32 | 43.49 | 42.77 | 43.08 | 3,677,838 | +0.28(+0.67%) |
Jun 06, 2014 | 43.00 | 43.13 | 42.65 | 42.80 | 4,051,988 | -0.10(-0.24%) |
Jun 05, 2014 | 42.72 | 43.05 | 42.58 | 42.90 | 2,963,775 | +0.35(+0.82%) |
Jun 04, 2014 | 42.99 | 43.05 | 42.20 | 42.55 | 4,433,150 | -0.44(-1.02%) |
Jun 03, 2014 | 43.18 | 43.33 | 42.80 | 42.99 | 3,287,610 | -0.54(-1.24%) |
Jun 02, 2014 | 42.93 | 43.59 | 42.85 | 43.53 | 2,517,728 | +0.73(+1.71%) |
May 30, 2014 | 43.00 | 43.31 | 42.74 | 42.80 | 2,580,169 | -0.23(-0.53%) |
May 29, 2014 | 43.43 | 43.54 | 42.78 | 43.03 | 3,322,293 | -0.23(-0.53%) |
May 28, 2014 | 43.24 | 43.46 | 42.90 | 43.26 | 2,091,869 | +0.10(+0.23%) |
May 27, 2014 | 43.83 | 43.83 | 43.00 | 43.16 | 2,786,568 | -0.43(-0.99%) |
May 23, 2014 | 43.24 | 43.59 | 43.59 | 43.59 | 4,208,700 | +0.22(+0.50%) |
May 22, 2014 | 42.91 | 43.45 | 42.91 | 43.38 | 1,453,912 | +0.44(+1.01%) |
May 21, 2014 | 41.98 | 43.06 | 41.87 | 42.94 | 3,291,336 | +1.03(+2.46%) |
May 20, 2014 | 42.02 | 42.05 | 41.67 | 41.91 | 2,554,739 | -0.16(-0.38%) |
May 19, 2014 | 41.78 | 42.30 | 41.65 | 42.07 | 1,668,924 | +0.25(+0.60%) |
May 16, 2014 | 41.60 | 41.87 | 41.09 | 41.82 | 2,318,746 | +0.20(+0.48%) |
May 15, 2014 | 41.89 | 41.89 | 41.12 | 41.62 | 3,628,008 | -0.29(-0.69%) |
May 14, 2014 | 41.84 | 42.17 | 41.54 | 41.91 | 2,273,094 | +0.09(+0.22%) |
May 13, 2014 | 41.38 | 42.14 | 41.10 | 41.82 | 4,389,757 | +0.53(+1.28%) |
May 12, 2014 | 41.71 | 41.89 | 41.24 | 41.29 | 3,991,096 | -0.20(-0.48%) |
May 09, 2014 | 40.67 | 41.53 | 40.67 | 41.49 | 2,810,181 | +0.51(+1.24%) |
May 08, 2014 | 40.73 | 41.27 | 40.70 | 40.98 | 3,365,846 | +0.11(+0.28%) |
May 07, 2014 | 41.66 | 41.84 | 40.59 | 40.87 | 6,377,066 | +0.01(+0.01%) |
May 06, 2014 | 40.72 | 41.10 | 40.59 | 40.86 | 5,477,867 | -0.04(-0.10%) |
May 05, 2014 | 39.57 | 41.02 | 39.42 | 40.90 | 5,666,035 | +1.17(+2.94%) |
May 02, 2014 | 39.18 | 39.82 | 39.17 | 39.73 | 3,053,243 | +0.64(+1.64%) |
May 01, 2014 | 38.48 | 39.37 | 38.29 | 39.09 | 5,522,876 | +0.66(+1.72%) |
Apr 30, 2014 | 38.05 | 38.49 | 37.69 | 38.43 | 4,092,268 | +0.49(+1.29%) |
Apr 29, 2014 | 38.46 | 38.48 | 37.89 | 37.94 | 3,302,110 | -0.30(-0.78%) |
Apr 28, 2014 | 38.71 | 38.78 | 38.03 | 38.24 | 3,790,236 | -0.46(-1.19%) |
Apr 25, 2014 | 38.85 | 39.00 | 38.57 | 38.70 | 3,010,761 | -0.22(-0.57%) |
Apr 24, 2014 | 39.17 | 39.24 | 38.79 | 38.92 | 2,138,555 | +0.02(+0.05%) |
Apr 23, 2014 | 39.05 | 39.23 | 38.69 | 38.90 | 2,227,669 | -0.26(-0.66%) |
Apr 22, 2014 | 38.65 | 39.30 | 38.39 | 39.16 | 2,768,731 | +0.69(+1.79%) |
Apr 21, 2014 | 38.39 | 38.58 | 38.33 | 38.47 | 1,849,892 | -0.03(-0.08%) |
Apr 17, 2014 | 37.96 | 38.50 | 38.50 | 38.50 | 2,567,900 | +0.34(+0.89%) |
Apr 16, 2014 | 38.13 | 38.22 | 37.57 | 38.16 | 2,728,058 | +0.36(+0.95%) |
Apr 15, 2014 | 37.91 | 37.91 | 37.00 | 37.80 | 3,187,145 | -0.11(-0.29%) |
Apr 14, 2014 | 37.60 | 38.08 | 37.53 | 37.91 | 2,759,062 | +0.33(+0.88%) |
Apr 11, 2014 | 37.78 | 38.39 | 37.34 | 37.58 | 3,640,473 | -0.76(-1.98%) |
Apr 10, 2014 | 39.29 | 39.63 | 38.30 | 38.34 | 3,475,231 | -0.88(-2.24%) |
Apr 09, 2014 | 38.24 | 39.32 | 38.12 | 39.22 | 3,811,874 | +1.15(+3.02%) |
Apr 08, 2014 | 37.25 | 38.27 | 37.08 | 38.07 | 4,895,881 | +0.69(+1.85%) |
Apr 07, 2014 | 39.50 | 39.62 | 36.98 | 37.38 | 9,284,063 | -2.15(-5.44%) |
Apr 04, 2014 | 40.59 | 40.62 | 39.28 | 39.53 | 4,675,776 | -0.87(-2.15%) |
Apr 03, 2014 | 40.46 | 40.69 | 40.08 | 40.40 | 5,021,559 | -0.09(-0.22%) |
Apr 02, 2014 | 40.58 | 40.89 | 40.35 | 40.49 | 2,428,708 | +0.00(+0.00%) |