Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.86 | 54.65 | 53.34 | 53.73 | 5,155,298 | -0.46(-0.85%) |
Jan 29, 2015 | 53.30 | 54.43 | 52.77 | 54.19 | 8,430,354 | +0.71(+1.32%) |
Jan 28, 2015 | 50.79 | 54.03 | 50.16 | 53.48 | 16,508,885 | +6.07(+12.81%) |
Jan 27, 2015 | 47.79 | 48.15 | 47.22 | 47.41 | 6,120,589 | -1.04(-2.15%) |
Jan 26, 2015 | 48.28 | 48.76 | 47.78 | 48.45 | 4,403,102 | -0.31(-0.63%) |
Jan 23, 2015 | 48.41 | 49.37 | 48.31 | 48.76 | 5,369,692 | +0.42(+0.87%) |
Jan 22, 2015 | 47.34 | 48.38 | 46.93 | 48.34 | 3,552,190 | +1.26(+2.68%) |
Jan 21, 2015 | 46.72 | 47.49 | 46.31 | 47.08 | 4,298,246 | +0.25(+0.54%) |
Jan 20, 2015 | 47.24 | 47.58 | 46.53 | 46.82 | 4,135,110 | -0.27(-0.57%) |
Jan 16, 2015 | 45.70 | 47.16 | 45.30 | 47.09 | 3,288,034 | +1.42(+3.10%) |
Jan 15, 2015 | 45.96 | 46.02 | 45.04 | 45.67 | 3,138,404 | -0.25(-0.55%) |
Jan 14, 2015 | 44.58 | 45.98 | 44.27 | 45.93 | 3,165,935 | +0.47(+1.03%) |
Jan 13, 2015 | 46.61 | 47.18 | 45.07 | 45.46 | 3,358,149 | -0.63(-1.36%) |
Jan 12, 2015 | 46.57 | 46.63 | 45.55 | 46.09 | 2,204,419 | -0.44(-0.95%) |
Jan 09, 2015 | 47.06 | 47.25 | 46.10 | 46.53 | 3,248,633 | -0.60(-1.28%) |
Jan 08, 2015 | 46.04 | 47.25 | 46.04 | 47.13 | 3,958,689 | +1.29(+2.81%) |
Jan 07, 2015 | 45.31 | 46.06 | 45.15 | 45.84 | 4,951,854 | +0.83(+1.85%) |
Jan 06, 2015 | 45.90 | 46.35 | 44.48 | 45.01 | 4,512,221 | -0.60(-1.31%) |
Jan 05, 2015 | 45.99 | 46.36 | 45.55 | 45.61 | 2,789,222 | -0.29(-0.64%) |
Jan 02, 2015 | 46.21 | 46.68 | 45.62 | 45.90 | 2,001,193 | -0.14(-0.31%) |
Dec 31, 2014 | 46.52 | 46.04 | 46.04 | 46.04 | 1,881,222 | -0.36(-0.77%) |
Dec 30, 2014 | 46.63 | 46.81 | 46.27 | 46.40 | 1,834,092 | -0.21(-0.44%) |
Dec 29, 2014 | 47.33 | 47.52 | 46.54 | 46.61 | 1,787,248 | -0.72(-1.53%) |
Dec 26, 2014 | 47.09 | 47.53 | 46.79 | 47.33 | 1,186,368 | +0.26(+0.56%) |
Dec 24, 2014 | 46.97 | 47.07 | 47.07 | 47.07 | 862,750 | +0.22(+0.47%) |
Dec 23, 2014 | 46.99 | 47.34 | 46.43 | 46.85 | 3,065,720 | -0.01(-0.03%) |
Dec 22, 2014 | 46.69 | 47.35 | 46.51 | 46.86 | 3,136,942 | +0.39(+0.83%) |
Dec 19, 2014 | 46.52 | 46.70 | 46.09 | 46.47 | 10,199,309 | +0.21(+0.46%) |
Dec 18, 2014 | 45.21 | 46.28 | 45.21 | 46.26 | 6,936,411 | +1.16(+2.56%) |
Dec 17, 2014 | 44.56 | 45.54 | 44.28 | 45.11 | 5,787,886 | +0.60(+1.34%) |
Dec 16, 2014 | 44.29 | 45.22 | 43.94 | 44.51 | 5,792,680 | +0.00(+0.00%) |
Dec 15, 2014 | 44.07 | 45.43 | 44.00 | 44.51 | 5,647,553 | +0.54(+1.24%) |
Dec 12, 2014 | 43.80 | 44.84 | 43.62 | 43.97 | 3,621,289 | -0.22(-0.50%) |
Dec 11, 2014 | 43.90 | 44.78 | 43.89 | 44.19 | 2,873,769 | +0.35(+0.80%) |
Dec 10, 2014 | 44.59 | 44.99 | 43.64 | 43.83 | 4,344,141 | -0.80(-1.80%) |
Dec 09, 2014 | 44.62 | 44.91 | 44.02 | 44.64 | 5,308,897 | -0.42(-0.93%) |
Dec 08, 2014 | 45.48 | 45.61 | 44.74 | 45.06 | 4,173,940 | -0.63(-1.38%) |
Dec 05, 2014 | 45.56 | 46.14 | 45.20 | 45.69 | 3,857,534 | +0.16(+0.35%) |
Dec 04, 2014 | 44.85 | 46.01 | 44.54 | 45.53 | 6,768,427 | +0.49(+1.09%) |
Dec 03, 2014 | 42.54 | 45.27 | 42.54 | 45.04 | 7,722,434 | +2.31(+5.41%) |
Dec 02, 2014 | 42.32 | 42.93 | 42.24 | 42.73 | 3,006,310 | +0.47(+1.11%) |
Dec 01, 2014 | 42.85 | 42.95 | 42.15 | 42.26 | 3,716,219 | -0.76(-1.78%) |
Nov 28, 2014 | 43.18 | 43.28 | 42.66 | 43.02 | 2,180,230 | +0.24(+0.57%) |
Nov 26, 2014 | 43.02 | 42.78 | 42.78 | 42.78 | 3,637,968 | -0.32(-0.75%) |
Nov 25, 2014 | 42.72 | 43.58 | 42.67 | 43.10 | 4,300,912 | +0.40(+0.94%) |
Nov 24, 2014 | 42.66 | 42.88 | 42.49 | 42.70 | 3,194,214 | +0.10(+0.24%) |
Nov 21, 2014 | 42.77 | 43.15 | 42.36 | 42.60 | 3,398,815 | +0.34(+0.80%) |
Nov 20, 2014 | 42.37 | 42.58 | 42.18 | 42.26 | 6,040,368 | -0.29(-0.68%) |
Nov 19, 2014 | 41.98 | 42.83 | 41.48 | 42.55 | 6,346,625 | +0.56(+1.34%) |
Nov 18, 2014 | 40.95 | 42.00 | 40.86 | 41.98 | 4,668,437 | +1.44(+3.55%) |
Nov 17, 2014 | 40.54 | 41.08 | 40.35 | 40.54 | 2,341,595 | -0.07(-0.17%) |
Nov 14, 2014 | 40.64 | 40.78 | 40.02 | 40.61 | 3,765,524 | +0.02(+0.06%) |
Nov 13, 2014 | 40.48 | 40.86 | 40.22 | 40.59 | 3,860,733 | +0.24(+0.59%) |
Nov 12, 2014 | 40.21 | 40.43 | 39.74 | 40.35 | 2,879,540 | +0.06(+0.15%) |
Nov 11, 2014 | 40.44 | 40.56 | 40.17 | 40.29 | 2,196,131 | -0.12(-0.29%) |
Nov 10, 2014 | 40.13 | 40.57 | 39.77 | 40.41 | 4,424,203 | +0.31(+0.78%) |
Nov 07, 2014 | 39.90 | 40.15 | 39.28 | 40.09 | 3,796,097 | +0.14(+0.34%) |
Nov 06, 2014 | 39.93 | 40.29 | 39.88 | 39.96 | 2,143,474 | +0.07(+0.18%) |
Nov 05, 2014 | 40.07 | 40.23 | 39.35 | 39.88 | 2,748,763 | +0.08(+0.21%) |
Nov 04, 2014 | 39.91 | 40.15 | 39.56 | 39.80 | 4,186,023 | -0.31(-0.78%) |
Nov 03, 2014 | 40.31 | 40.59 | 39.88 | 40.11 | 4,359,238 | -0.01(-0.02%) |
Oct 31, 2014 | 39.27 | 40.49 | 39.27 | 40.12 | 6,092,520 | +1.10(+2.81%) |
Oct 30, 2014 | 37.84 | 39.04 | 37.72 | 39.03 | 6,829,400 | +0.92(+2.42%) |
Oct 29, 2014 | 38.02 | 38.73 | 37.87 | 38.10 | 10,839,513 | +1.40(+3.82%) |
Oct 28, 2014 | 36.11 | 36.88 | 36.11 | 36.70 | 4,708,035 | +0.60(+1.65%) |
Oct 27, 2014 | 35.38 | 35.60 | 35.60 | 36.11 | 2,821,717 | +0.51(+1.43%) |
Oct 24, 2014 | 35.44 | 35.88 | 35.24 | 35.60 | 2,464,031 | +0.11(+0.30%) |
Oct 23, 2014 | 34.70 | 35.73 | 34.47 | 35.49 | 3,148,457 | +1.17(+3.40%) |
Oct 22, 2014 | 34.94 | 35.12 | 34.27 | 34.32 | 2,250,261 | -0.63(-1.79%) |
Oct 21, 2014 | 34.36 | 34.96 | 34.31 | 34.95 | 2,737,991 | +0.74(+2.18%) |
Oct 20, 2014 | 33.43 | 34.32 | 33.40 | 34.21 | 3,414,790 | +0.64(+1.91%) |
Oct 17, 2014 | 32.33 | 34.06 | 32.07 | 33.57 | 4,985,040 | +1.62(+5.07%) |
Oct 16, 2014 | 32.03 | 32.62 | 31.76 | 31.95 | 4,349,021 | -0.74(-2.28%) |
Oct 15, 2014 | 31.57 | 32.85 | 31.11 | 32.69 | 5,887,281 | +0.63(+1.97%) |
Oct 14, 2014 | 32.90 | 33.08 | 31.72 | 32.06 | 5,695,413 | -0.48(-1.49%) |
Oct 13, 2014 | 33.75 | 33.98 | 32.50 | 32.54 | 4,321,196 | -1.27(-3.76%) |
Oct 10, 2014 | 34.78 | 34.78 | 33.80 | 33.82 | 4,182,109 | -0.47(-1.37%) |
Oct 09, 2014 | 34.67 | 35.29 | 34.09 | 34.29 | 2,893,279 | -0.26(-0.77%) |
Oct 08, 2014 | 34.21 | 34.58 | 33.61 | 34.55 | 3,925,574 | +0.35(+1.03%) |
Oct 07, 2014 | 34.94 | 35.26 | 34.18 | 34.20 | 3,159,860 | -1.06(-3.00%) |
Oct 06, 2014 | 35.35 | 35.55 | 35.07 | 35.26 | 1,828,531 | +0.05(+0.14%) |
Oct 03, 2014 | 35.13 | 35.26 | 34.79 | 35.21 | 2,519,236 | +0.35(+1.01%) |
Oct 02, 2014 | 34.36 | 35.11 | 34.10 | 34.85 | 2,686,875 | +0.44(+1.28%) |
Oct 01, 2014 | 34.80 | 34.84 | 34.11 | 34.41 | 2,592,372 | -0.46(-1.32%) |
Sep 30, 2014 | 35.04 | 35.37 | 34.78 | 34.87 | 2,191,771 | -0.17(-0.48%) |
Sep 29, 2014 | 34.82 | 35.21 | 34.57 | 35.04 | 2,111,750 | -0.18(-0.50%) |
Sep 26, 2014 | 35.22 | 35.37 | 34.83 | 35.22 | 2,264,444 | +0.14(+0.39%) |
Sep 25, 2014 | 35.88 | 36.17 | 35.03 | 35.08 | 3,154,538 | -1.03(-2.85%) |
Sep 24, 2014 | 36.01 | 36.16 | 35.77 | 36.11 | 1,451,343 | +0.20(+0.55%) |
Sep 23, 2014 | 35.81 | 36.25 | 35.63 | 35.91 | 2,577,171 | +0.06(+0.16%) |
Sep 22, 2014 | 35.92 | 36.05 | 35.48 | 35.85 | 1,783,125 | -0.10(-0.27%) |
Sep 19, 2014 | 36.66 | 36.68 | 35.94 | 35.95 | 3,459,933 | -0.53(-1.45%) |
Sep 18, 2014 | 35.73 | 36.54 | 35.67 | 36.48 | 2,476,253 | +0.82(+2.31%) |
Sep 17, 2014 | 36.05 | 36.69 | 35.53 | 35.66 | 6,806,484 | -0.60(-1.65%) |
Sep 16, 2014 | 35.65 | 36.48 | 35.57 | 36.25 | 2,348,409 | +0.48(+1.34%) |
Sep 15, 2014 | 36.50 | 36.53 | 35.44 | 35.77 | 3,009,640 | -0.62(-1.70%) |
Sep 12, 2014 | 37.15 | 37.17 | 36.08 | 36.39 | 3,535,220 | -0.86(-2.31%) |
Sep 11, 2014 | 36.77 | 37.28 | 36.72 | 37.25 | 2,453,439 | +0.23(+0.61%) |
Sep 10, 2014 | 36.76 | 37.11 | 36.67 | 37.03 | 2,709,529 | +0.35(+0.96%) |
Sep 09, 2014 | 37.16 | 37.16 | 36.61 | 36.68 | 2,755,370 | -0.54(-1.45%) |
Sep 08, 2014 | 36.84 | 37.31 | 36.75 | 37.21 | 3,034,477 | +0.30(+0.82%) |
Sep 05, 2014 | 36.53 | 36.91 | 36.36 | 36.91 | 1,809,993 | +0.32(+0.88%) |
Sep 04, 2014 | 37.27 | 37.35 | 36.52 | 36.59 | 3,077,823 | -0.52(-1.40%) |
Sep 03, 2014 | 37.40 | 37.51 | 37.07 | 37.11 | 2,355,842 | -0.12(-0.32%) |
Sep 02, 2014 | 37.04 | 37.18 | 36.76 | 37.22 | 4,348,987 | +0.17(+0.45%) |
Aug 29, 2014 | 35.99 | 37.06 | 37.06 | 37.06 | 2,855,172 | +0.72(+1.99%) |
Aug 28, 2014 | 36.31 | 36.41 | 36.08 | 36.33 | 1,906,205 | -0.12(-0.32%) |
Aug 27, 2014 | 36.72 | 36.75 | 36.22 | 36.45 | 2,189,395 | -0.33(-0.91%) |
Aug 26, 2014 | 36.91 | 36.98 | 36.54 | 36.78 | 1,708,225 | -0.06(-0.16%) |
Aug 25, 2014 | 37.56 | 37.60 | 36.78 | 36.84 | 2,597,561 | -0.53(-1.42%) |
Aug 22, 2014 | 36.94 | 37.42 | 36.90 | 37.37 | 3,382,327 | +0.39(+1.06%) |
Aug 21, 2014 | 36.89 | 37.04 | 36.42 | 36.98 | 3,088,729 | +0.20(+0.55%) |
Aug 20, 2014 | 36.23 | 36.80 | 36.20 | 36.78 | 3,013,329 | +0.53(+1.47%) |
Aug 19, 2014 | 35.86 | 36.43 | 35.85 | 36.24 | 4,330,737 | +0.33(+0.93%) |
Aug 18, 2014 | 36.10 | 36.10 | 35.49 | 35.91 | 2,423,421 | +0.52(+1.47%) |
Aug 15, 2014 | 36.02 | 36.04 | 35.13 | 35.39 | 3,652,549 | -0.44(-1.23%) |
Aug 14, 2014 | 35.63 | 35.94 | 35.60 | 35.83 | 2,723,400 | +0.17(+0.49%) |
Aug 13, 2014 | 34.85 | 35.61 | 34.65 | 35.66 | 4,196,991 | +0.85(+2.43%) |
Aug 12, 2014 | 34.32 | 35.14 | 34.19 | 34.81 | 5,770,186 | +0.47(+1.37%) |
Aug 11, 2014 | 33.63 | 34.40 | 33.63 | 34.34 | 4,520,368 | +0.76(+2.27%) |
Aug 08, 2014 | 32.66 | 33.62 | 32.33 | 33.58 | 3,882,944 | +0.96(+2.94%) |
Aug 07, 2014 | 33.66 | 33.81 | 32.48 | 32.62 | 4,124,931 | -0.94(-2.80%) |
Aug 06, 2014 | 33.38 | 33.63 | 33.12 | 33.56 | 3,309,248 | +0.14(+0.41%) |
Aug 05, 2014 | 33.36 | 33.62 | 32.97 | 33.42 | 3,710,247 | -0.05(-0.15%) |
Aug 04, 2014 | 32.87 | 33.59 | 32.87 | 33.47 | 3,636,170 | +0.46(+1.39%) |
Aug 01, 2014 | 32.86 | 33.34 | 32.77 | 33.01 | 4,328,718 | +0.11(+0.33%) |
Jul 31, 2014 | 33.53 | 33.66 | 32.89 | 32.90 | 3,788,646 | -0.88(-2.61%) |
Jul 30, 2014 | 33.79 | 33.85 | 33.60 | 33.79 | 5,102,092 | +0.16(+0.47%) |
Jul 29, 2014 | 34.50 | 34.57 | 33.44 | 33.63 | 9,306,549 | -0.73(-2.14%) |
Jul 28, 2014 | 35.27 | 35.29 | 34.35 | 34.36 | 9,907,371 | -0.93(-2.64%) |
Jul 25, 2014 | 35.73 | 35.90 | 35.15 | 35.29 | 4,145,386 | -0.78(-2.17%) |
Jul 24, 2014 | 35.58 | 36.19 | 35.33 | 36.08 | 6,173,701 | +0.78(+2.22%) |
Jul 23, 2014 | 36.66 | 37.00 | 35.23 | 35.29 | 13,307,652 | -2.33(-6.19%) |
Jul 22, 2014 | 37.78 | 37.84 | 37.17 | 37.63 | 6,077,462 | +0.00(+0.00%) |
Jul 21, 2014 | 37.31 | 37.82 | 37.01 | 37.63 | 4,500,429 | +0.04(+0.10%) |
Jul 18, 2014 | 36.26 | 37.77 | 36.22 | 37.59 | 5,615,760 | +1.29(+3.56%) |
Jul 17, 2014 | 35.87 | 36.94 | 35.87 | 36.29 | 3,610,690 | -0.06(-0.16%) |
Jul 16, 2014 | 35.70 | 36.52 | 35.59 | 36.35 | 3,567,009 | +0.92(+2.60%) |
Jul 15, 2014 | 35.61 | 35.90 | 35.05 | 35.43 | 2,593,441 | -0.36(-1.01%) |
Jul 14, 2014 | 35.60 | 35.90 | 35.35 | 35.79 | 2,496,420 | +0.57(+1.61%) |
Jul 11, 2014 | 35.10 | 35.25 | 34.89 | 35.23 | 1,863,589 | +0.12(+0.33%) |
Jul 10, 2014 | 34.31 | 35.30 | 34.21 | 35.11 | 3,400,978 | +0.32(+0.93%) |
Jul 09, 2014 | 34.89 | 35.02 | 34.56 | 34.79 | 3,268,299 | +0.23(+0.65%) |
Jul 08, 2014 | 35.62 | 35.62 | 34.35 | 34.56 | 3,871,368 | -0.85(-2.41%) |
Jul 07, 2014 | 35.99 | 36.15 | 35.31 | 35.41 | 2,703,070 | -0.74(-2.06%) |
Jul 03, 2014 | 36.04 | 36.16 | 36.16 | 36.16 | 1,186,447 | +0.16(+0.44%) |
Jul 02, 2014 | 35.65 | 36.09 | 35.60 | 36.00 | 2,441,210 | +0.34(+0.96%) |
Jul 01, 2014 | 35.28 | 35.84 | 34.96 | 35.66 | 3,372,048 | +0.53(+1.51%) |
Jun 30, 2014 | 35.18 | 35.26 | 34.82 | 35.13 | 3,596,036 | -0.02(-0.06%) |
Jun 27, 2014 | 35.51 | 35.72 | 35.00 | 35.15 | 6,981,426 | -0.37(-1.05%) |
Jun 26, 2014 | 35.80 | 35.82 | 35.37 | 35.52 | 2,240,964 | -0.24(-0.66%) |
Jun 25, 2014 | 35.67 | 35.99 | 35.42 | 35.75 | 3,026,554 | +0.15(+0.41%) |
Jun 24, 2014 | 36.00 | 36.19 | 35.60 | 35.61 | 4,176,894 | -0.53(-1.46%) |
Jun 23, 2014 | 36.21 | 36.34 | 36.06 | 36.14 | 2,775,892 | -0.23(-0.65%) |
Jun 20, 2014 | 36.47 | 36.47 | 36.09 | 36.37 | 4,964,150 | +0.07(+0.19%) |
Jun 19, 2014 | 36.34 | 36.49 | 35.90 | 36.30 | 3,398,471 | -0.08(-0.22%) |
Jun 18, 2014 | 35.92 | 36.42 | 35.75 | 36.38 | 4,166,776 | +0.35(+0.98%) |
Jun 17, 2014 | 34.81 | 36.20 | 34.75 | 36.03 | 6,058,786 | +1.07(+3.05%) |
Jun 16, 2014 | 34.75 | 35.16 | 34.64 | 34.96 | 2,354,725 | +0.02(+0.06%) |
Jun 13, 2014 | 34.50 | 35.01 | 34.42 | 34.94 | 3,070,850 | +0.44(+1.28%) |
Jun 12, 2014 | 34.72 | 35.01 | 34.42 | 34.50 | 2,866,512 | -0.27(-0.79%) |
Jun 11, 2014 | 34.74 | 35.12 | 34.50 | 34.78 | 3,537,841 | -0.19(-0.53%) |
Jun 10, 2014 | 34.15 | 35.06 | 34.15 | 34.96 | 5,184,045 | +0.83(+2.44%) |
Jun 06, 2014 | 34.08 | 34.29 | 34.00 | 34.13 | 1,807,363 | +0.07(+0.20%) |
Jun 05, 2014 | 34.23 | 34.28 | 33.79 | 34.06 | 2,244,003 | -0.17(-0.49%) |
Jun 04, 2014 | 33.98 | 34.65 | 33.93 | 34.23 | 2,498,998 | +0.22(+0.63%) |
Jun 03, 2014 | 33.67 | 34.02 | 33.54 | 34.01 | 2,105,454 | +0.17(+0.49%) |
Jun 02, 2014 | 34.26 | 34.43 | 33.60 | 33.84 | 2,161,943 | -0.56(-1.62%) |
May 30, 2014 | 34.09 | 34.41 | 33.99 | 34.40 | 2,947,381 | +0.36(+1.06%) |
May 29, 2014 | 34.04 | 34.11 | 33.59 | 34.04 | 2,430,698 | +0.06(+0.17%) |
May 28, 2014 | 34.20 | 34.42 | 33.89 | 33.98 | 1,862,472 | -0.37(-1.08%) |
May 27, 2014 | 34.25 | 34.44 | 34.07 | 34.35 | 2,833,034 | +0.20(+0.57%) |
May 23, 2014 | 33.88 | 34.16 | 34.16 | 34.16 | 2,341,648 | +0.29(+0.85%) |
May 22, 2014 | 33.53 | 34.08 | 33.46 | 33.87 | 2,317,651 | -0.01(-0.04%) |
May 21, 2014 | 33.58 | 34.16 | 33.48 | 33.88 | 2,499,520 | +0.22(+0.64%) |
May 20, 2014 | 33.31 | 33.88 | 33.30 | 33.67 | 4,064,752 | -0.19(-0.55%) |
May 19, 2014 | 33.18 | 34.07 | 33.03 | 33.85 | 3,491,516 | +0.13(+0.38%) |
May 16, 2014 | 33.20 | 33.84 | 33.05 | 33.73 | 4,608,186 | +0.64(+1.92%) |
May 15, 2014 | 33.33 | 33.53 | 32.90 | 33.09 | 5,300,652 | -0.33(-1.00%) |
May 14, 2014 | 34.21 | 34.28 | 33.41 | 33.42 | 5,883,841 | -0.89(-2.60%) |
May 13, 2014 | 34.66 | 34.91 | 34.26 | 34.31 | 7,646,452 | -0.26(-0.76%) |
May 12, 2014 | 34.58 | 34.73 | 34.15 | 34.58 | 5,656,413 | +0.19(+0.54%) |
May 09, 2014 | 33.35 | 34.52 | 33.05 | 34.39 | 9,560,400 | +0.82(+2.45%) |
May 08, 2014 | 32.71 | 34.15 | 32.42 | 33.57 | 12,772,216 | +0.32(+0.97%) |
May 07, 2014 | 31.66 | 33.32 | 31.41 | 33.25 | 25,356,946 | +5.78(+21.03%) |
May 06, 2014 | 28.21 | 28.37 | 27.45 | 27.47 | 4,622,195 | -0.70(-2.47%) |
May 05, 2014 | 27.86 | 28.21 | 27.48 | 28.16 | 2,540,883 | +0.25(+0.91%) |
May 02, 2014 | 28.13 | 28.31 | 27.71 | 27.91 | 2,438,894 | -0.24(-0.84%) |
May 01, 2014 | 27.89 | 28.42 | 27.53 | 28.15 | 2,893,122 | +0.43(+1.55%) |
Apr 30, 2014 | 27.49 | 27.76 | 27.39 | 27.71 | 2,704,062 | +0.24(+0.86%) |
Apr 29, 2014 | 27.64 | 27.67 | 27.19 | 27.48 | 2,813,930 | -0.12(-0.43%) |
Apr 28, 2014 | 27.75 | 27.83 | 27.27 | 27.60 | 3,891,206 | -0.03(-0.11%) |
Apr 25, 2014 | 27.47 | 27.74 | 27.23 | 27.63 | 4,997,928 | +0.11(+0.39%) |
Apr 24, 2014 | 27.73 | 27.84 | 27.36 | 27.52 | 2,233,486 | -0.05(-0.18%) |
Apr 23, 2014 | 27.56 | 27.68 | 27.37 | 27.57 | 2,842,167 | +0.03(+0.11%) |
Apr 22, 2014 | 27.03 | 27.64 | 27.02 | 27.54 | 3,322,265 | +0.14(+0.50%) |
Apr 21, 2014 | 27.18 | 27.59 | 27.08 | 27.40 | 2,625,057 | +0.40(+1.49%) |
Apr 17, 2014 | 26.85 | 27.00 | 27.00 | 27.00 | 2,792,782 | -0.02(-0.07%) |
Apr 16, 2014 | 26.66 | 27.04 | 26.54 | 27.02 | 3,390,865 | +0.12(+0.46%) |
Apr 15, 2014 | 26.75 | 26.99 | 26.36 | 26.90 | 4,291,085 | +0.18(+0.68%) |
Apr 14, 2014 | 26.43 | 26.88 | 26.16 | 26.72 | 3,347,171 | +0.60(+2.29%) |
Apr 11, 2014 | 26.68 | 26.68 | 26.09 | 26.12 | 5,824,409 | -0.54(-2.02%) |
Apr 10, 2014 | 27.66 | 27.74 | 26.58 | 26.66 | 5,572,109 | -0.92(-3.34%) |
Apr 09, 2014 | 28.10 | 28.29 | 26.70 | 27.58 | 7,087,130 | -0.56(-1.98%) |
Apr 08, 2014 | 27.76 | 28.29 | 27.73 | 28.14 | 5,617,397 | +0.38(+1.38%) |
Apr 07, 2014 | 27.88 | 28.16 | 27.43 | 27.75 | 2,992,095 | -0.25(-0.91%) |
Apr 04, 2014 | 28.54 | 28.74 | 27.94 | 28.01 | 3,057,678 | -0.26(-0.94%) |
Apr 03, 2014 | 28.25 | 28.94 | 28.08 | 28.27 | 4,371,199 | -0.25(-0.89%) |
Apr 02, 2014 | 29.13 | 29.13 | 28.32 | 28.53 | 3,359,869 | -0.33(-1.15%) |
Apr 01, 2014 | 28.53 | 28.88 | 28.19 | 28.86 | 3,120,859 | +0.45(+1.59%) |
Mar 31, 2014 | 28.04 | 28.73 | 27.80 | 28.41 | 3,670,879 | +0.47(+1.68%) |
Mar 28, 2014 | 28.03 | 28.42 | 27.74 | 27.94 | 2,774,246 | +0.05(+0.18%) |
Mar 27, 2014 | 27.84 | 28.03 | 27.37 | 27.89 | 4,924,769 | -0.09(-0.31%) |
Mar 26, 2014 | 28.76 | 28.83 | 27.83 | 27.98 | 3,724,988 | -0.71(-2.46%) |
Mar 25, 2014 | 28.64 | 28.98 | 28.35 | 28.68 | 3,308,994 | +0.28(+1.00%) |
Mar 24, 2014 | 29.27 | 29.43 | 28.23 | 28.40 | 4,998,656 | -0.73(-2.52%) |
Mar 21, 2014 | 29.93 | 29.93 | 29.00 | 29.13 | 5,118,869 | -0.48(-1.64%) |
Mar 20, 2014 | 29.52 | 29.74 | 29.14 | 29.62 | 2,354,559 | +0.01(+0.05%) |
Mar 19, 2014 | 29.57 | 29.84 | 29.26 | 29.60 | 2,555,653 | -0.01(-0.03%) |
Mar 18, 2014 | 29.44 | 29.74 | 29.44 | 29.61 | 2,040,850 | +0.14(+0.47%) |
Mar 17, 2014 | 29.05 | 29.80 | 29.05 | 29.48 | 3,411,884 | +0.49(+1.69%) |
Mar 14, 2014 | 29.23 | 29.84 | 28.81 | 28.99 | 7,509,267 | -0.11(-0.37%) |
Mar 13, 2014 | 28.75 | 29.30 | 28.70 | 29.10 | 12,241,206 | -0.26(-0.90%) |
Mar 12, 2014 | 28.83 | 29.48 | 28.69 | 29.36 | 5,468,403 | +0.18(+0.60%) |
Mar 11, 2014 | 28.58 | 29.28 | 28.57 | 29.18 | 7,336,620 | +0.58(+2.02%) |
Mar 10, 2014 | 28.69 | 28.87 | 28.42 | 28.61 | 4,546,064 | -0.17(-0.58%) |
Mar 07, 2014 | 28.83 | 28.88 | 28.34 | 28.77 | 3,567,746 | +0.17(+0.58%) |
Mar 06, 2014 | 28.68 | 29.04 | 28.57 | 28.61 | 3,414,869 | +0.12(+0.41%) |
Mar 05, 2014 | 28.30 | 28.51 | 28.07 | 28.49 | 4,070,023 | +0.27(+0.97%) |
Mar 04, 2014 | 27.84 | 28.26 | 27.78 | 28.21 | 6,102,297 | +0.71(+2.56%) |
Mar 03, 2014 | 27.88 | 27.91 | 27.38 | 27.51 | 2,912,790 | -0.49(-1.75%) |
Feb 28, 2014 | 27.73 | 28.12 | 27.70 | 28.00 | 4,862,392 | +0.05(+0.18%) |
Feb 27, 2014 | 27.57 | 28.04 | 27.24 | 27.95 | 2,970,529 | +0.26(+0.96%) |
Feb 26, 2014 | 27.61 | 28.14 | 27.42 | 27.69 | 4,992,334 | +0.17(+0.61%) |
Feb 25, 2014 | 27.46 | 27.58 | 27.10 | 27.52 | 3,482,218 | +0.14(+0.50%) |
Feb 24, 2014 | 27.47 | 27.74 | 27.38 | 27.38 | 2,342,529 | -0.04(-0.14%) |
Feb 21, 2014 | 27.22 | 27.62 | 27.22 | 27.42 | 3,822,925 | +0.21(+0.76%) |
Feb 20, 2014 | 27.42 | 27.56 | 27.10 | 27.21 | 4,081,466 | -0.12(-0.43%) |
Feb 19, 2014 | 27.60 | 27.85 | 27.31 | 27.33 | 3,470,211 | -0.48(-1.73%) |
Feb 18, 2014 | 27.04 | 27.91 | 27.00 | 27.81 | 3,610,052 | +0.80(+2.97%) |
Feb 14, 2014 | 27.05 | 27.01 | 27.01 | 27.01 | 3,682,489 | +0.02(+0.07%) |
Feb 13, 2014 | 26.95 | 27.17 | 26.64 | 26.99 | 3,020,277 | -0.29(-1.08%) |
Feb 12, 2014 | 26.80 | 27.30 | 26.77 | 27.28 | 3,342,059 | +0.44(+1.64%) |
Feb 11, 2014 | 26.37 | 26.98 | 25.90 | 26.84 | 4,992,352 | +0.52(+1.97%) |
Feb 10, 2014 | 26.21 | 26.83 | 26.06 | 26.32 | 4,918,580 | -0.31(-1.18%) |
Feb 07, 2014 | 26.07 | 27.12 | 25.91 | 26.64 | 9,399,945 | +0.72(+2.80%) |
Feb 06, 2014 | 25.17 | 26.10 | 25.03 | 25.91 | 6,498,737 | +0.29(+1.15%) |
Feb 05, 2014 | 25.51 | 25.93 | 25.28 | 25.62 | 6,701,838 | -0.02(-0.08%) |
Feb 04, 2014 | 25.94 | 26.23 | 25.62 | 25.64 | 9,295,637 | +0.10(+0.38%) |