Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.83 | 34.45 | 32.76 | 34.15 | 13,227,650 | +0.95(+2.87%) |
Jan 29, 2015 | 33.31 | 33.65 | 32.53 | 33.20 | 7,061,424 | +0.27(+0.81%) |
Jan 28, 2015 | 32.83 | 33.41 | 32.42 | 32.93 | 11,430,427 | +0.23(+0.69%) |
Jan 27, 2015 | 32.27 | 32.80 | 32.23 | 32.71 | 6,364,613 | +0.18(+0.56%) |
Jan 26, 2015 | 32.14 | 32.67 | 32.14 | 32.53 | 8,498,471 | +0.38(+1.18%) |
Jan 23, 2015 | 31.05 | 32.64 | 30.82 | 32.15 | 12,576,983 | +1.18(+3.80%) |
Jan 22, 2015 | 30.13 | 31.08 | 29.86 | 30.97 | 10,736,894 | +1.11(+3.73%) |
Jan 21, 2015 | 29.68 | 30.15 | 29.51 | 29.86 | 9,246,071 | +0.20(+0.66%) |
Jan 20, 2015 | 28.57 | 29.78 | 28.57 | 29.66 | 9,975,383 | +1.05(+3.69%) |
Jan 16, 2015 | 28.48 | 29.02 | 28.42 | 28.61 | 12,384,330 | +0.26(+0.92%) |
Jan 15, 2015 | 28.63 | 28.86 | 27.75 | 28.35 | 12,824,448 | -0.29(-1.00%) |
Jan 14, 2015 | 29.51 | 29.52 | 28.02 | 28.63 | 19,352,474 | -1.19(-3.99%) |
Jan 13, 2015 | 31.33 | 31.88 | 29.59 | 29.82 | 17,046,628 | -1.68(-5.34%) |
Jan 12, 2015 | 32.26 | 32.51 | 31.36 | 31.51 | 11,146,099 | -1.13(-3.47%) |
Jan 09, 2015 | 33.52 | 33.63 | 32.59 | 32.64 | 7,280,245 | -0.94(-2.79%) |
Jan 08, 2015 | 33.18 | 33.75 | 33.01 | 33.58 | 9,473,928 | +0.77(+2.35%) |
Jan 07, 2015 | 33.06 | 33.06 | 32.33 | 32.80 | 9,505,286 | +0.27(+0.83%) |
Jan 06, 2015 | 32.88 | 33.32 | 32.17 | 32.54 | 7,597,417 | -0.32(-0.99%) |
Jan 05, 2015 | 33.51 | 33.68 | 32.40 | 32.86 | 14,071,683 | -0.94(-2.78%) |
Jan 02, 2015 | 33.03 | 33.89 | 33.03 | 33.80 | 7,265,008 | +0.51(+1.53%) |
Dec 31, 2014 | 33.55 | 33.29 | 33.29 | 33.29 | 8,687,128 | -0.14(-0.42%) |
Dec 30, 2014 | 33.38 | 33.81 | 33.34 | 33.43 | 5,913,230 | -0.15(-0.46%) |
Dec 29, 2014 | 33.24 | 33.65 | 33.18 | 33.59 | 6,366,085 | +0.49(+1.49%) |
Dec 26, 2014 | 32.77 | 33.47 | 32.71 | 33.09 | 4,322,262 | +0.41(+1.24%) |
Dec 24, 2014 | 32.44 | 32.69 | 32.69 | 32.69 | 6,962,282 | +0.09(+0.27%) |
Dec 23, 2014 | 32.51 | 32.77 | 32.19 | 32.60 | 4,914,417 | +0.40(+1.25%) |
Dec 22, 2014 | 32.16 | 32.31 | 31.58 | 32.20 | 8,009,607 | +0.03(+0.10%) |
Dec 19, 2014 | 31.23 | 32.21 | 31.03 | 32.16 | 11,363,581 | +1.17(+3.77%) |
Dec 18, 2014 | 31.78 | 31.86 | 30.09 | 30.99 | 9,275,677 | -0.26(-0.83%) |
Dec 17, 2014 | 30.16 | 31.51 | 29.96 | 31.25 | 9,955,595 | +0.93(+3.08%) |
Dec 16, 2014 | 29.78 | 31.04 | 29.51 | 30.32 | 8,311,672 | +0.31(+1.02%) |
Dec 15, 2014 | 30.79 | 31.06 | 29.94 | 30.01 | 10,331,246 | -0.68(-2.20%) |
Dec 12, 2014 | 29.68 | 31.41 | 29.68 | 30.69 | 10,464,318 | -0.25(-0.81%) |
Dec 11, 2014 | 31.44 | 31.99 | 30.87 | 30.94 | 11,632,824 | -0.44(-1.39%) |
Dec 10, 2014 | 32.27 | 32.64 | 30.85 | 31.37 | 14,318,386 | -1.36(-4.17%) |
Dec 09, 2014 | 32.34 | 32.79 | 31.76 | 32.74 | 20,162,202 | +0.01(+0.04%) |
Dec 08, 2014 | 33.68 | 34.04 | 32.56 | 32.72 | 10,575,831 | -1.27(-3.72%) |
Dec 05, 2014 | 35.54 | 35.83 | 33.93 | 33.99 | 12,577,162 | -1.67(-4.68%) |
Dec 04, 2014 | 35.78 | 35.81 | 34.85 | 35.66 | 6,942,949 | +0.24(+0.68%) |
Dec 03, 2014 | 34.74 | 35.82 | 34.74 | 35.42 | 9,219,336 | +0.69(+2.00%) |
Dec 02, 2014 | 33.46 | 35.08 | 33.38 | 34.72 | 12,147,553 | +1.24(+3.69%) |
Dec 01, 2014 | 32.97 | 33.64 | 32.92 | 33.49 | 8,704,344 | +0.26(+0.78%) |
Nov 28, 2014 | 34.40 | 34.40 | 33.07 | 33.23 | 10,372,423 | -2.06(-5.83%) |
Nov 26, 2014 | 35.16 | 35.29 | 35.29 | 35.29 | 8,920,831 | +0.16(+0.45%) |
Nov 25, 2014 | 35.62 | 35.74 | 35.08 | 35.13 | 7,559,585 | -0.32(-0.92%) |
Nov 24, 2014 | 35.66 | 35.91 | 35.37 | 35.45 | 6,447,729 | -0.30(-0.83%) |
Nov 21, 2014 | 35.57 | 36.12 | 35.40 | 35.75 | 12,025,377 | +0.65(+1.85%) |
Nov 20, 2014 | 34.58 | 35.25 | 34.53 | 35.10 | 8,345,255 | +0.50(+1.45%) |
Nov 19, 2014 | 34.67 | 34.96 | 34.34 | 34.60 | 11,981,491 | -0.03(-0.09%) |
Nov 18, 2014 | 34.27 | 34.91 | 34.06 | 34.63 | 11,023,193 | +0.51(+1.48%) |
Nov 17, 2014 | 33.89 | 34.54 | 33.82 | 34.12 | 12,220,386 | +0.23(+0.69%) |
Nov 14, 2014 | 34.51 | 34.75 | 33.88 | 33.89 | 9,723,903 | -0.43(-1.25%) |
Nov 13, 2014 | 34.61 | 34.77 | 33.88 | 34.32 | 9,377,449 | -0.54(-1.54%) |
Nov 12, 2014 | 34.66 | 35.07 | 34.54 | 34.85 | 6,783,652 | +0.14(+0.40%) |
Nov 11, 2014 | 34.48 | 34.98 | 34.17 | 34.71 | 7,778,867 | +0.19(+0.56%) |
Nov 10, 2014 | 34.67 | 34.92 | 34.29 | 34.52 | 9,000,978 | +0.01(+0.02%) |
Nov 07, 2014 | 34.22 | 34.51 | 33.88 | 34.51 | 9,575,305 | +0.35(+1.02%) |
Nov 06, 2014 | 33.45 | 34.20 | 33.44 | 34.16 | 9,858,948 | +0.89(+2.67%) |
Nov 05, 2014 | 33.38 | 33.71 | 32.88 | 33.28 | 8,868,400 | +0.03(+0.09%) |
Nov 04, 2014 | 33.57 | 34.05 | 33.07 | 33.25 | 11,153,603 | -0.36(-1.08%) |
Nov 03, 2014 | 33.52 | 33.94 | 33.42 | 33.61 | 14,229,442 | +0.26(+0.79%) |
Oct 31, 2014 | 33.16 | 33.52 | 32.55 | 33.35 | 9,863,212 | +0.09(+0.28%) |
Oct 30, 2014 | 32.84 | 33.76 | 32.44 | 33.25 | 19,083,368 | +1.19(+3.71%) |
Oct 29, 2014 | 32.97 | 33.10 | 31.60 | 32.07 | 10,737,543 | -0.63(-1.92%) |
Oct 28, 2014 | 31.78 | 32.83 | 31.42 | 32.69 | 8,997,687 | +0.99(+3.12%) |
Oct 27, 2014 | 31.19 | 31.75 | 31.47 | 31.70 | 9,532,271 | +0.23(+0.73%) |
Oct 24, 2014 | 31.11 | 31.55 | 30.62 | 31.47 | 4,750,430 | +0.46(+1.49%) |
Oct 23, 2014 | 31.12 | 31.49 | 30.92 | 31.01 | 6,585,409 | +0.35(+1.15%) |
Oct 22, 2014 | 31.20 | 31.61 | 30.63 | 30.66 | 5,802,107 | -0.51(-1.62%) |
Oct 21, 2014 | 29.61 | 31.27 | 29.61 | 31.16 | 10,047,443 | +1.58(+5.35%) |
Oct 20, 2014 | 29.05 | 29.87 | 29.05 | 29.58 | 7,273,656 | +0.51(+1.75%) |
Oct 17, 2014 | 28.97 | 29.54 | 28.63 | 29.07 | 9,261,960 | +0.29(+1.02%) |
Oct 16, 2014 | 27.51 | 29.30 | 27.38 | 28.78 | 14,503,670 | +0.80(+2.86%) |
Oct 15, 2014 | 28.41 | 29.05 | 27.62 | 27.98 | 12,686,065 | -0.79(-2.75%) |
Oct 14, 2014 | 29.40 | 29.67 | 28.48 | 28.77 | 14,541,159 | -0.51(-1.74%) |
Oct 13, 2014 | 29.91 | 30.58 | 29.22 | 29.28 | 8,847,293 | -0.65(-2.17%) |
Oct 10, 2014 | 30.12 | 30.87 | 29.59 | 29.93 | 9,492,740 | -0.08(-0.26%) |
Oct 09, 2014 | 30.83 | 31.15 | 29.87 | 30.01 | 7,626,488 | -0.90(-2.92%) |
Oct 08, 2014 | 29.78 | 30.95 | 29.48 | 30.91 | 10,844,942 | +1.26(+4.26%) |
Oct 07, 2014 | 29.60 | 30.35 | 29.60 | 29.65 | 9,571,145 | -0.02(-0.07%) |
Oct 06, 2014 | 29.68 | 29.97 | 29.04 | 29.67 | 7,125,128 | +0.02(+0.07%) |
Oct 03, 2014 | 29.79 | 29.80 | 29.31 | 29.65 | 13,696,848 | -0.05(-0.16%) |
Oct 02, 2014 | 30.24 | 30.45 | 29.44 | 29.70 | 10,939,717 | -0.55(-1.81%) |
Oct 01, 2014 | 31.16 | 31.20 | 30.19 | 30.24 | 7,832,508 | -0.82(-2.63%) |
Sep 30, 2014 | 30.99 | 31.28 | 30.79 | 31.06 | 7,978,361 | +0.10(+0.33%) |
Sep 29, 2014 | 30.96 | 31.34 | 30.73 | 30.96 | 6,909,731 | -0.23(-0.73%) |
Sep 26, 2014 | 30.89 | 31.40 | 30.85 | 31.19 | 5,578,415 | +0.27(+0.87%) |
Sep 25, 2014 | 30.94 | 31.04 | 30.62 | 30.92 | 7,888,384 | -0.08(-0.25%) |
Sep 24, 2014 | 30.96 | 31.13 | 30.43 | 31.00 | 10,245,067 | -0.08(-0.25%) |
Sep 23, 2014 | 31.59 | 32.11 | 31.05 | 31.07 | 13,205,359 | -0.51(-1.60%) |
Sep 22, 2014 | 32.38 | 32.52 | 31.55 | 31.58 | 7,246,486 | -0.94(-2.89%) |
Sep 19, 2014 | 32.17 | 32.60 | 32.12 | 32.52 | 10,588,700 | +0.48(+1.50%) |
Sep 18, 2014 | 32.41 | 32.61 | 31.74 | 32.04 | 7,933,506 | -0.32(-0.97%) |
Sep 17, 2014 | 32.52 | 32.53 | 31.75 | 32.35 | 9,592,961 | +0.00(+0.01%) |
Sep 16, 2014 | 32.32 | 32.96 | 32.27 | 32.35 | 7,517,519 | -0.13(-0.40%) |
Sep 15, 2014 | 31.79 | 32.55 | 31.45 | 32.48 | 11,007,840 | +0.61(+1.92%) |
Sep 12, 2014 | 32.59 | 32.65 | 31.72 | 31.86 | 11,197,845 | -0.75(-2.29%) |
Sep 11, 2014 | 32.99 | 33.34 | 32.47 | 32.61 | 13,089,968 | -0.56(-1.69%) |
Sep 10, 2014 | 33.64 | 33.68 | 32.57 | 33.17 | 13,419,415 | -0.47(-1.41%) |
Sep 09, 2014 | 33.76 | 33.93 | 33.37 | 33.65 | 7,958,399 | -0.25(-0.73%) |
Sep 08, 2014 | 33.53 | 34.08 | 33.40 | 33.89 | 5,720,793 | +0.28(+0.83%) |
Sep 05, 2014 | 33.32 | 33.60 | 33.09 | 33.61 | 6,397,650 | +0.24(+0.73%) |
Sep 04, 2014 | 33.14 | 33.61 | 33.01 | 33.37 | 8,698,741 | +0.20(+0.61%) |
Sep 03, 2014 | 32.84 | 33.25 | 32.82 | 33.17 | 7,465,762 | +0.33(+1.02%) |
Sep 02, 2014 | 33.29 | 33.47 | 32.43 | 32.84 | 8,094,930 | -0.55(-1.65%) |
Aug 29, 2014 | 33.19 | 33.39 | 33.39 | 33.39 | 8,944,298 | +0.08(+0.25%) |
Aug 28, 2014 | 32.94 | 33.36 | 32.94 | 33.30 | 3,655,263 | +0.22(+0.65%) |
Aug 27, 2014 | 33.27 | 33.29 | 32.91 | 33.09 | 5,501,566 | -0.09(-0.27%) |
Aug 26, 2014 | 33.24 | 33.31 | 32.74 | 33.17 | 5,108,011 | -0.06(-0.18%) |
Aug 25, 2014 | 33.24 | 33.43 | 33.11 | 33.23 | 5,122,698 | +0.06(+0.18%) |
Aug 22, 2014 | 33.06 | 33.26 | 32.77 | 33.17 | 6,019,311 | +0.14(+0.41%) |
Aug 21, 2014 | 33.53 | 33.53 | 32.99 | 33.04 | 6,510,168 | -0.45(-1.36%) |
Aug 20, 2014 | 33.50 | 33.72 | 33.29 | 33.49 | 5,446,284 | -0.11(-0.33%) |
Aug 19, 2014 | 33.05 | 33.66 | 33.03 | 33.60 | 5,716,693 | +0.55(+1.68%) |
Aug 18, 2014 | 32.51 | 33.08 | 32.51 | 33.05 | 6,820,839 | +0.55(+1.70%) |
Aug 15, 2014 | 32.55 | 32.63 | 32.09 | 32.50 | 9,434,684 | +0.06(+0.19%) |
Aug 14, 2014 | 32.01 | 32.58 | 31.89 | 32.43 | 6,252,500 | +0.54(+1.69%) |
Aug 13, 2014 | 31.74 | 32.01 | 31.26 | 31.89 | 6,168,237 | +0.31(+0.99%) |
Aug 12, 2014 | 31.74 | 31.92 | 31.40 | 31.58 | 4,326,719 | -0.19(-0.60%) |
Aug 11, 2014 | 32.08 | 32.23 | 31.70 | 31.77 | 4,899,197 | -0.15(-0.47%) |
Aug 08, 2014 | 31.68 | 31.99 | 31.44 | 31.92 | 4,487,995 | +0.36(+1.16%) |
Aug 07, 2014 | 31.77 | 31.94 | 31.24 | 31.55 | 5,538,964 | -0.09(-0.29%) |
Aug 06, 2014 | 30.89 | 31.85 | 30.89 | 31.65 | 10,717,389 | +0.63(+2.02%) |
Aug 05, 2014 | 30.47 | 31.30 | 30.38 | 31.02 | 10,772,240 | +0.20(+0.66%) |
Aug 04, 2014 | 30.46 | 30.96 | 30.20 | 30.81 | 8,737,015 | +0.33(+1.08%) |
Aug 01, 2014 | 30.53 | 31.40 | 30.22 | 30.49 | 17,960,316 | +0.03(+0.11%) |
Jul 31, 2014 | 29.68 | 31.00 | 29.65 | 30.45 | 21,653,720 | +1.64(+5.70%) |
Jul 30, 2014 | 29.03 | 29.23 | 28.62 | 28.81 | 8,683,362 | -0.24(-0.82%) |
Jul 29, 2014 | 28.64 | 29.36 | 28.58 | 29.05 | 11,110,180 | +0.67(+2.37%) |
Jul 28, 2014 | 28.76 | 28.95 | 28.32 | 28.38 | 7,609,462 | -0.29(-1.01%) |
Jul 25, 2014 | 28.27 | 28.70 | 28.15 | 28.67 | 8,395,363 | +0.42(+1.49%) |
Jul 24, 2014 | 28.02 | 28.54 | 28.00 | 28.25 | 7,593,080 | +0.30(+1.07%) |
Jul 23, 2014 | 27.83 | 28.21 | 27.68 | 27.95 | 5,824,946 | +0.30(+1.08%) |
Jul 22, 2014 | 27.86 | 28.09 | 27.61 | 27.65 | 7,118,540 | -0.05(-0.18%) |
Jul 21, 2014 | 28.11 | 28.15 | 27.67 | 27.70 | 6,992,053 | -0.36(-1.27%) |
Jul 18, 2014 | 28.21 | 28.33 | 28.01 | 28.06 | 7,382,048 | +0.06(+0.21%) |
Jul 17, 2014 | 28.46 | 28.65 | 27.96 | 28.00 | 7,197,958 | -0.61(-2.14%) |
Jul 16, 2014 | 28.90 | 29.06 | 28.45 | 28.61 | 6,998,920 | -0.22(-0.75%) |
Jul 15, 2014 | 28.26 | 29.05 | 28.18 | 28.83 | 8,901,732 | +0.34(+1.20%) |
Jul 14, 2014 | 28.90 | 28.92 | 28.37 | 28.48 | 6,665,851 | -0.28(-0.99%) |
Jul 11, 2014 | 28.72 | 29.03 | 28.43 | 28.77 | 7,784,766 | +0.53(+1.87%) |
Jul 10, 2014 | 28.19 | 28.41 | 27.99 | 28.24 | 8,980,926 | -0.25(-0.87%) |
Jul 09, 2014 | 28.48 | 28.68 | 28.15 | 28.49 | 6,890,120 | +0.09(+0.33%) |
Jul 08, 2014 | 29.03 | 29.06 | 28.38 | 28.39 | 8,905,449 | -0.60(-2.06%) |
Jul 07, 2014 | 29.34 | 29.55 | 28.85 | 28.99 | 7,225,078 | -0.52(-1.77%) |
Jul 03, 2014 | 29.19 | 29.51 | 29.51 | 29.51 | 11,851,779 | +0.37(+1.28%) |
Jul 02, 2014 | 28.55 | 29.31 | 28.52 | 29.14 | 8,607,935 | +0.46(+1.62%) |
Jul 01, 2014 | 28.55 | 28.81 | 28.41 | 28.68 | 7,918,975 | +0.20(+0.69%) |
Jun 30, 2014 | 28.95 | 29.01 | 28.43 | 28.48 | 10,636,353 | -0.49(-1.68%) |
Jun 27, 2014 | 29.56 | 29.64 | 28.88 | 28.96 | 20,074,694 | -0.56(-1.89%) |
Jun 26, 2014 | 29.42 | 29.78 | 29.22 | 29.52 | 13,224,536 | -0.01(-0.05%) |
Jun 25, 2014 | 29.46 | 29.95 | 28.44 | 29.54 | 37,789,312 | -2.00(-6.34%) |
Jun 24, 2014 | 32.49 | 32.60 | 31.48 | 31.54 | 8,469,203 | -0.92(-2.84%) |
Jun 23, 2014 | 32.76 | 32.89 | 32.38 | 32.46 | 5,299,132 | -0.23(-0.70%) |
Jun 20, 2014 | 32.82 | 32.91 | 32.46 | 32.69 | 9,778,252 | -0.00(-0.01%) |
Jun 19, 2014 | 32.46 | 32.74 | 32.38 | 32.69 | 8,061,586 | +0.36(+1.11%) |
Jun 18, 2014 | 31.61 | 32.42 | 31.29 | 32.33 | 9,251,909 | +0.75(+2.38%) |
Jun 17, 2014 | 31.28 | 31.62 | 30.95 | 31.58 | 10,574,186 | +0.26(+0.83%) |
Jun 16, 2014 | 31.51 | 31.63 | 31.28 | 31.32 | 5,266,585 | -0.20(-0.64%) |
Jun 13, 2014 | 31.67 | 31.80 | 31.43 | 31.53 | 5,657,178 | -0.08(-0.27%) |
Jun 12, 2014 | 31.41 | 31.68 | 30.95 | 31.61 | 11,401,373 | +0.35(+1.12%) |
Jun 11, 2014 | 31.04 | 31.34 | 31.01 | 31.26 | 5,865,054 | +0.00(+0.00%) |
Jun 10, 2014 | 31.92 | 31.94 | 31.07 | 31.26 | 11,323,301 | -0.73(-2.28%) |
Jun 06, 2014 | 32.24 | 32.24 | 31.68 | 31.99 | 5,698,297 | -0.08(-0.24%) |
Jun 05, 2014 | 32.15 | 32.38 | 31.81 | 32.06 | 11,958,396 | +0.02(+0.07%) |
Jun 04, 2014 | 32.10 | 32.46 | 31.83 | 32.04 | 7,708,176 | -0.09(-0.28%) |
Jun 03, 2014 | 32.74 | 32.76 | 32.10 | 32.13 | 6,450,011 | -0.59(-1.82%) |
Jun 02, 2014 | 32.78 | 32.84 | 32.34 | 32.73 | 4,649,110 | +0.12(+0.37%) |
May 30, 2014 | 32.65 | 32.83 | 32.38 | 32.61 | 5,854,917 | -0.15(-0.47%) |
May 29, 2014 | 32.27 | 32.82 | 31.75 | 32.76 | 7,087,593 | +0.89(+2.79%) |
May 28, 2014 | 31.87 | 32.53 | 31.73 | 31.87 | 10,346,292 | +0.15(+0.48%) |
May 27, 2014 | 31.81 | 32.00 | 31.57 | 31.72 | 6,627,127 | -0.07(-0.22%) |
May 23, 2014 | 31.69 | 31.79 | 31.79 | 31.79 | 12,681,299 | -0.15(-0.48%) |
May 22, 2014 | 31.94 | 32.78 | 31.82 | 31.94 | 6,846,341 | -0.05(-0.15%) |
May 21, 2014 | 32.39 | 32.58 | 31.63 | 31.99 | 7,739,315 | -0.34(-1.06%) |
May 20, 2014 | 32.33 | 32.95 | 32.23 | 32.33 | 6,403,104 | -0.09(-0.28%) |
May 19, 2014 | 32.21 | 32.68 | 32.14 | 32.42 | 6,691,742 | +0.09(+0.28%) |
May 16, 2014 | 32.62 | 32.69 | 32.15 | 32.33 | 5,946,100 | -0.31(-0.95%) |
May 15, 2014 | 33.11 | 33.12 | 32.36 | 32.64 | 8,176,678 | -0.70(-2.09%) |
May 14, 2014 | 33.28 | 33.77 | 32.65 | 33.34 | 7,430,367 | +0.02(+0.07%) |
May 13, 2014 | 33.58 | 33.97 | 31.24 | 33.32 | 7,489,596 | -0.09(-0.28%) |
May 12, 2014 | 33.39 | 33.82 | 33.25 | 33.41 | 6,654,536 | +0.27(+0.80%) |
May 09, 2014 | 33.83 | 33.83 | 32.93 | 33.14 | 6,684,120 | -0.54(-1.62%) |
May 08, 2014 | 34.56 | 34.90 | 33.52 | 33.69 | 8,563,005 | -0.88(-2.53%) |
May 07, 2014 | 35.03 | 35.15 | 34.36 | 34.56 | 7,968,222 | -0.54(-1.54%) |
May 06, 2014 | 34.71 | 35.47 | 34.61 | 35.11 | 10,603,192 | +0.32(+0.92%) |
May 05, 2014 | 34.62 | 35.12 | 34.28 | 34.79 | 8,410,637 | +0.02(+0.06%) |
May 02, 2014 | 34.72 | 35.22 | 34.28 | 34.76 | 7,562,623 | +0.11(+0.32%) |
May 01, 2014 | 32.31 | 35.32 | 32.21 | 34.65 | 15,253,686 | +0.90(+2.68%) |
Apr 30, 2014 | 33.88 | 34.23 | 33.69 | 33.75 | 13,455,948 | -0.16(-0.46%) |
Apr 29, 2014 | 34.03 | 34.34 | 33.79 | 33.90 | 6,590,303 | +0.17(+0.50%) |
Apr 28, 2014 | 33.07 | 34.18 | 32.73 | 33.74 | 9,617,368 | +0.80(+2.41%) |
Apr 25, 2014 | 32.85 | 33.28 | 32.84 | 32.94 | 6,118,334 | -0.00(-0.01%) |
Apr 24, 2014 | 33.05 | 33.24 | 32.63 | 32.94 | 6,032,395 | -0.04(-0.11%) |
Apr 23, 2014 | 32.81 | 33.21 | 32.79 | 32.98 | 5,837,079 | +0.16(+0.50%) |
Apr 22, 2014 | 32.50 | 33.14 | 31.88 | 32.82 | 8,788,521 | +0.09(+0.28%) |
Apr 21, 2014 | 32.27 | 32.87 | 32.17 | 32.73 | 4,436,082 | +0.08(+0.26%) |
Apr 17, 2014 | 32.15 | 32.64 | 32.64 | 32.64 | 15,407,007 | +0.41(+1.27%) |
Apr 16, 2014 | 31.65 | 32.29 | 31.38 | 32.23 | 8,252,107 | +0.80(+2.54%) |
Apr 15, 2014 | 30.79 | 31.46 | 30.72 | 31.43 | 10,426,369 | +0.73(+2.38%) |
Apr 14, 2014 | 30.48 | 30.80 | 30.25 | 30.70 | 7,586,583 | +0.46(+1.54%) |
Apr 11, 2014 | 30.62 | 30.94 | 30.03 | 30.24 | 10,867,561 | -0.45(-1.47%) |
Apr 10, 2014 | 30.85 | 31.49 | 30.48 | 30.69 | 9,086,931 | -0.21(-0.69%) |
Apr 09, 2014 | 30.46 | 31.36 | 30.24 | 30.90 | 8,664,110 | +0.44(+1.45%) |
Apr 08, 2014 | 30.93 | 31.02 | 30.07 | 30.46 | 10,312,324 | -0.43(-1.39%) |
Apr 07, 2014 | 31.51 | 31.63 | 30.56 | 30.89 | 6,875,128 | -0.73(-2.32%) |
Apr 04, 2014 | 31.91 | 32.09 | 31.40 | 31.62 | 8,153,514 | -0.03(-0.08%) |
Apr 03, 2014 | 31.79 | 31.87 | 31.62 | 31.65 | 7,057,113 | +0.00(+0.01%) |
Apr 02, 2014 | 32.19 | 32.19 | 31.50 | 31.65 | 10,879,972 | -0.86(-2.66%) |
Apr 01, 2014 | 31.64 | 32.53 | 31.61 | 32.51 | 12,185,216 | +0.91(+2.87%) |
Mar 31, 2014 | 31.95 | 32.11 | 31.51 | 31.60 | 7,684,405 | -0.23(-0.72%) |
Mar 28, 2014 | 31.86 | 32.09 | 31.63 | 31.83 | 6,012,944 | +0.14(+0.44%) |
Mar 27, 2014 | 32.23 | 32.29 | 31.49 | 31.69 | 9,461,568 | -0.66(-2.03%) |
Mar 26, 2014 | 32.98 | 33.25 | 32.32 | 32.35 | 7,180,065 | -0.56(-1.70%) |
Mar 25, 2014 | 32.68 | 33.31 | 32.67 | 32.91 | 6,952,529 | +0.37(+1.15%) |
Mar 24, 2014 | 33.04 | 33.34 | 32.34 | 32.53 | 10,087,604 | -0.39(-1.19%) |
Mar 21, 2014 | 33.65 | 33.98 | 32.79 | 32.93 | 13,475,840 | -0.44(-1.33%) |
Mar 20, 2014 | 33.22 | 33.61 | 32.94 | 33.37 | 7,138,893 | +0.09(+0.28%) |
Mar 19, 2014 | 34.09 | 34.13 | 33.14 | 33.28 | 7,778,770 | -0.90(-2.65%) |
Mar 18, 2014 | 33.98 | 34.37 | 33.68 | 34.18 | 8,452,687 | +0.21(+0.61%) |
Mar 17, 2014 | 34.23 | 34.45 | 33.88 | 33.97 | 10,455,702 | -0.15(-0.44%) |
Mar 14, 2014 | 33.59 | 34.38 | 33.55 | 34.12 | 8,997,512 | +0.52(+1.55%) |
Mar 13, 2014 | 34.26 | 34.32 | 33.45 | 33.60 | 11,783,716 | -0.71(-2.06%) |
Mar 12, 2014 | 33.10 | 34.38 | 33.08 | 34.31 | 14,933,451 | +1.17(+3.52%) |
Mar 11, 2014 | 33.13 | 33.30 | 32.60 | 33.14 | 9,942,532 | +0.08(+0.23%) |
Mar 10, 2014 | 32.68 | 33.37 | 32.63 | 33.07 | 11,306,459 | +0.39(+1.20%) |
Mar 07, 2014 | 32.68 | 32.89 | 32.38 | 32.68 | 11,333,644 | +0.19(+0.58%) |
Mar 06, 2014 | 31.41 | 32.68 | 31.41 | 32.49 | 12,863,895 | +1.20(+3.83%) |
Mar 05, 2014 | 30.57 | 31.50 | 30.53 | 31.29 | 8,275,852 | +0.54(+1.76%) |
Mar 04, 2014 | 30.53 | 30.83 | 30.10 | 30.75 | 9,913,144 | +0.48(+1.58%) |
Mar 03, 2014 | 30.41 | 31.04 | 30.09 | 30.27 | 8,558,579 | -0.23(-0.75%) |
Feb 28, 2014 | 30.49 | 30.92 | 30.33 | 30.50 | 8,932,216 | -0.05(-0.18%) |
Feb 27, 2014 | 31.95 | 31.95 | 30.27 | 30.55 | 19,786,008 | -1.41(-4.42%) |
Feb 26, 2014 | 32.58 | 33.01 | 31.79 | 31.96 | 9,048,472 | -0.67(-2.06%) |
Feb 25, 2014 | 32.00 | 33.07 | 31.85 | 32.64 | 12,971,431 | +0.64(+2.01%) |
Feb 24, 2014 | 32.19 | 32.51 | 31.70 | 31.99 | 8,041,125 | +0.29(+0.93%) |
Feb 21, 2014 | 31.92 | 32.13 | 31.65 | 31.70 | 6,802,577 | -0.23(-0.73%) |
Feb 20, 2014 | 31.72 | 32.22 | 31.37 | 31.93 | 7,463,237 | +0.34(+1.07%) |
Feb 19, 2014 | 31.76 | 32.35 | 31.52 | 31.59 | 8,799,872 | -0.25(-0.78%) |
Feb 18, 2014 | 31.95 | 32.36 | 31.60 | 31.84 | 7,381,561 | -0.00(-0.01%) |
Feb 14, 2014 | 31.07 | 31.84 | 31.84 | 31.84 | 16,524,702 | +0.93(+2.99%) |
Feb 13, 2014 | 30.33 | 31.02 | 30.31 | 30.92 | 8,460,691 | +0.50(+1.64%) |
Feb 12, 2014 | 30.56 | 30.93 | 30.30 | 30.42 | 7,149,749 | -0.09(-0.31%) |
Feb 11, 2014 | 29.81 | 30.67 | 29.75 | 30.51 | 9,691,138 | +0.70(+2.35%) |
Feb 10, 2014 | 30.51 | 30.53 | 29.64 | 29.81 | 8,756,149 | -0.70(-2.31%) |
Feb 07, 2014 | 30.26 | 30.90 | 30.19 | 30.52 | 7,110,379 | +0.41(+1.37%) |
Feb 06, 2014 | 29.74 | 30.16 | 29.50 | 30.11 | 7,275,815 | +0.37(+1.24%) |
Feb 05, 2014 | 29.84 | 29.97 | 29.15 | 29.74 | 13,851,735 | -0.34(-1.13%) |
Feb 04, 2014 | 30.57 | 30.59 | 29.34 | 30.08 | 13,960,051 | -0.39(-1.29%) |