Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.56 | 42.97 | 41.42 | 41.50 | 13,064,715 | -1.66(-3.85%) |
Jan 29, 2015 | 42.20 | 43.33 | 41.82 | 43.16 | 8,962,602 | +1.09(+2.60%) |
Jan 28, 2015 | 42.82 | 43.24 | 41.99 | 42.06 | 10,166,000 | -0.07(-0.17%) |
Jan 27, 2015 | 41.88 | 42.63 | 41.21 | 42.14 | 8,432,485 | -0.48(-1.12%) |
Jan 26, 2015 | 41.63 | 42.63 | 41.52 | 42.62 | 9,194,212 | +0.57(+1.35%) |
Jan 23, 2015 | 41.74 | 42.25 | 40.96 | 42.05 | 12,989,067 | +0.39(+0.95%) |
Jan 22, 2015 | 39.91 | 41.97 | 39.81 | 41.65 | 22,716,622 | +3.23(+8.42%) |
Jan 21, 2015 | 37.15 | 38.49 | 36.89 | 38.42 | 11,252,600 | +0.96(+2.55%) |
Jan 20, 2015 | 36.96 | 37.49 | 36.48 | 37.46 | 10,954,736 | +1.20(+3.32%) |
Jan 16, 2015 | 35.53 | 36.34 | 35.14 | 36.26 | 9,918,976 | +0.53(+1.49%) |
Jan 15, 2015 | 36.02 | 36.52 | 35.59 | 35.73 | 8,143,535 | -0.50(-1.37%) |
Jan 14, 2015 | 36.48 | 36.95 | 35.48 | 36.22 | 9,298,715 | -0.96(-2.57%) |
Jan 13, 2015 | 37.31 | 38.35 | 36.68 | 37.18 | 9,108,938 | +0.21(+0.57%) |
Jan 12, 2015 | 37.15 | 37.53 | 36.79 | 36.97 | 7,725,181 | -0.50(-1.32%) |
Jan 09, 2015 | 38.46 | 38.61 | 37.33 | 37.46 | 7,807,321 | -1.00(-2.60%) |
Jan 08, 2015 | 37.66 | 38.66 | 37.61 | 38.46 | 7,948,434 | +0.99(+2.65%) |
Jan 07, 2015 | 37.45 | 37.77 | 37.09 | 37.47 | 8,374,782 | +0.31(+0.84%) |
Jan 06, 2015 | 38.48 | 38.62 | 36.43 | 37.16 | 11,515,239 | -1.08(-2.83%) |
Jan 05, 2015 | 39.34 | 39.40 | 38.07 | 38.24 | 8,540,886 | -0.96(-2.46%) |
Jan 02, 2015 | 39.21 | 39.54 | 38.76 | 39.21 | 7,502,270 | +0.34(+0.87%) |
Dec 31, 2014 | 39.03 | 38.87 | 38.87 | 38.87 | 5,348,593 | +0.14(+0.36%) |
Dec 30, 2014 | 38.50 | 38.97 | 38.44 | 38.73 | 4,559,844 | +0.23(+0.60%) |
Dec 29, 2014 | 38.12 | 38.61 | 37.85 | 38.50 | 5,199,020 | +0.01(+0.02%) |
Dec 26, 2014 | 38.31 | 38.66 | 38.10 | 38.49 | 3,494,036 | +0.23(+0.60%) |
Dec 24, 2014 | 37.79 | 38.26 | 38.26 | 38.26 | 2,893,362 | +0.62(+1.66%) |
Dec 23, 2014 | 38.01 | 38.06 | 37.26 | 37.64 | 4,586,025 | -0.26(-0.68%) |
Dec 22, 2014 | 36.94 | 38.18 | 36.94 | 37.90 | 7,844,868 | +0.92(+2.48%) |
Dec 19, 2014 | 37.22 | 37.57 | 36.74 | 36.98 | 19,081,464 | -0.33(-0.89%) |
Dec 18, 2014 | 37.03 | 37.44 | 36.50 | 37.31 | 9,406,166 | +0.46(+1.25%) |
Dec 17, 2014 | 36.43 | 36.99 | 35.57 | 36.85 | 13,733,689 | +0.50(+1.36%) |
Dec 16, 2014 | 38.40 | 38.44 | 36.31 | 36.35 | 11,748,945 | -1.84(-4.81%) |
Dec 15, 2014 | 38.28 | 38.67 | 37.40 | 38.19 | 10,925,011 | +0.16(+0.41%) |
Dec 12, 2014 | 38.98 | 38.98 | 38.02 | 38.03 | 10,899,796 | -0.47(-1.22%) |
Dec 11, 2014 | 38.58 | 38.96 | 38.34 | 38.50 | 10,463,298 | +0.40(+1.06%) |
Dec 10, 2014 | 38.25 | 39.44 | 37.99 | 38.10 | 16,008,433 | +0.69(+1.84%) |
Dec 09, 2014 | 37.53 | 37.63 | 36.10 | 37.41 | 12,496,788 | -1.23(-3.19%) |
Dec 08, 2014 | 37.92 | 38.91 | 37.77 | 38.64 | 10,992,718 | +0.93(+2.46%) |
Dec 05, 2014 | 38.28 | 38.42 | 37.59 | 37.71 | 9,603,755 | -0.25(-0.65%) |
Dec 04, 2014 | 38.66 | 38.75 | 37.70 | 37.96 | 11,831,765 | +0.31(+0.83%) |
Dec 03, 2014 | 37.27 | 37.75 | 36.70 | 37.65 | 8,927,151 | +0.54(+1.46%) |
Dec 02, 2014 | 37.00 | 37.99 | 36.93 | 37.11 | 9,886,455 | -0.04(-0.10%) |
Dec 01, 2014 | 38.74 | 39.00 | 37.11 | 37.14 | 11,588,474 | -1.21(-3.16%) |
Nov 28, 2014 | 37.69 | 38.91 | 37.67 | 38.35 | 9,113,515 | +2.33(+6.47%) |
Nov 26, 2014 | 35.40 | 36.03 | 36.03 | 36.03 | 4,798,400 | +0.71(+2.00%) |
Nov 25, 2014 | 35.31 | 35.68 | 35.03 | 35.32 | 10,400,092 | +0.00(+0.00%) |
Nov 24, 2014 | 35.29 | 35.57 | 35.02 | 35.32 | 6,201,915 | +0.45(+1.29%) |
Nov 21, 2014 | 36.01 | 36.01 | 34.64 | 34.87 | 11,860,680 | -0.78(-2.19%) |
Nov 20, 2014 | 35.75 | 35.97 | 35.32 | 35.65 | 6,375,411 | -0.37(-1.02%) |
Nov 19, 2014 | 36.24 | 36.48 | 35.79 | 36.02 | 7,038,725 | -0.37(-1.01%) |
Nov 18, 2014 | 35.91 | 36.58 | 35.82 | 36.38 | 6,313,355 | +0.55(+1.54%) |
Nov 17, 2014 | 35.70 | 36.25 | 35.68 | 35.83 | 6,848,603 | +0.11(+0.31%) |
Nov 14, 2014 | 36.07 | 36.18 | 35.61 | 35.72 | 8,018,200 | -0.47(-1.29%) |
Nov 13, 2014 | 36.28 | 36.66 | 35.94 | 36.19 | 7,298,493 | +0.08(+0.23%) |
Nov 12, 2014 | 35.84 | 36.23 | 35.67 | 36.11 | 6,589,175 | +0.00(+0.00%) |
Nov 11, 2014 | 36.19 | 36.74 | 36.03 | 36.11 | 10,011,233 | +0.23(+0.64%) |
Nov 10, 2014 | 35.07 | 35.93 | 34.82 | 35.88 | 10,534,892 | +0.81(+2.30%) |
Nov 07, 2014 | 34.86 | 35.18 | 34.62 | 35.07 | 10,465,336 | +0.28(+0.79%) |
Nov 06, 2014 | 33.79 | 35.00 | 33.66 | 34.80 | 10,709,725 | +1.09(+3.24%) |
Nov 05, 2014 | 33.78 | 33.82 | 33.16 | 33.70 | 10,692,848 | +0.29(+0.88%) |
Nov 04, 2014 | 32.57 | 33.55 | 32.56 | 33.41 | 12,399,948 | +1.03(+3.17%) |
Nov 03, 2014 | 31.69 | 32.39 | 31.61 | 32.38 | 7,882,276 | +0.76(+2.41%) |
Oct 31, 2014 | 31.77 | 31.95 | 31.44 | 31.62 | 7,019,189 | +0.32(+1.03%) |
Oct 30, 2014 | 31.50 | 31.65 | 31.07 | 31.30 | 7,334,742 | +0.00(+0.00%) |
Oct 29, 2014 | 31.68 | 31.71 | 30.82 | 31.30 | 8,082,905 | -0.37(-1.16%) |
Oct 28, 2014 | 31.38 | 31.70 | 30.93 | 31.67 | 9,530,216 | +0.44(+1.41%) |
Oct 27, 2014 | 31.05 | 31.06 | 31.06 | 31.23 | 9,621,582 | +0.17(+0.53%) |
Oct 24, 2014 | 30.60 | 31.41 | 30.60 | 31.06 | 10,733,830 | +0.57(+1.86%) |
Oct 23, 2014 | 32.10 | 32.42 | 29.72 | 30.49 | 25,595,418 | -0.87(-2.78%) |
Oct 22, 2014 | 32.04 | 32.10 | 31.32 | 31.37 | 13,906,447 | -0.36(-1.13%) |
Oct 21, 2014 | 30.89 | 31.87 | 30.83 | 31.72 | 15,640,891 | +1.61(+5.33%) |
Oct 20, 2014 | 28.78 | 30.35 | 28.78 | 30.12 | 14,817,635 | +1.64(+5.76%) |
Oct 17, 2014 | 28.72 | 29.04 | 28.23 | 28.48 | 13,282,909 | +0.10(+0.36%) |
Oct 16, 2014 | 26.28 | 28.69 | 26.23 | 28.38 | 20,027,586 | +0.84(+3.06%) |
Oct 15, 2014 | 26.67 | 28.09 | 26.05 | 27.53 | 22,974,110 | +0.02(+0.07%) |
Oct 14, 2014 | 26.94 | 28.66 | 26.38 | 27.51 | 18,394,492 | +1.03(+3.88%) |
Oct 13, 2014 | 28.21 | 28.21 | 26.16 | 26.49 | 23,541,720 | -1.55(-5.53%) |
Oct 10, 2014 | 28.56 | 28.95 | 27.79 | 28.04 | 12,856,091 | -0.69(-2.39%) |
Oct 09, 2014 | 29.61 | 29.83 | 28.50 | 28.72 | 13,625,840 | -0.72(-2.46%) |
Oct 08, 2014 | 30.19 | 30.23 | 29.06 | 29.45 | 13,052,994 | -0.11(-0.37%) |
Oct 07, 2014 | 30.04 | 30.07 | 29.55 | 29.56 | 7,984,999 | -0.74(-2.45%) |
Oct 06, 2014 | 30.72 | 30.97 | 30.21 | 30.30 | 6,278,806 | -0.36(-1.17%) |
Oct 03, 2014 | 30.04 | 30.75 | 30.04 | 30.66 | 6,893,910 | +0.89(+2.99%) |
Oct 02, 2014 | 30.17 | 30.48 | 28.96 | 29.77 | 10,945,908 | -0.08(-0.28%) |
Oct 01, 2014 | 30.24 | 30.32 | 29.73 | 29.85 | 11,958,186 | -1.12(-3.61%) |
Sep 30, 2014 | 30.92 | 31.44 | 30.54 | 30.97 | 7,391,462 | +0.09(+0.30%) |
Sep 29, 2014 | 30.67 | 31.08 | 30.59 | 30.88 | 4,880,778 | -0.22(-0.71%) |
Sep 26, 2014 | 30.99 | 31.17 | 30.74 | 31.10 | 5,188,184 | +0.25(+0.80%) |
Sep 25, 2014 | 31.32 | 31.36 | 30.82 | 30.85 | 7,430,460 | -0.63(-2.01%) |
Sep 24, 2014 | 30.61 | 31.60 | 30.60 | 31.49 | 9,075,967 | +0.98(+3.22%) |
Sep 23, 2014 | 31.12 | 31.13 | 30.31 | 30.50 | 11,203,632 | -0.82(-2.61%) |
Sep 22, 2014 | 31.83 | 31.93 | 31.29 | 31.32 | 7,297,658 | -0.38(-1.19%) |
Sep 19, 2014 | 32.55 | 32.55 | 31.70 | 31.70 | 18,579,742 | -0.61(-1.90%) |
Sep 18, 2014 | 31.77 | 32.38 | 31.72 | 32.31 | 6,992,938 | +0.73(+2.32%) |
Sep 17, 2014 | 31.71 | 31.82 | 31.30 | 31.58 | 6,066,687 | -0.09(-0.29%) |
Sep 16, 2014 | 31.13 | 31.73 | 30.76 | 31.67 | 7,318,654 | +0.61(+1.98%) |
Sep 15, 2014 | 31.17 | 31.64 | 31.02 | 31.05 | 9,716,316 | -0.01(-0.03%) |
Sep 12, 2014 | 30.82 | 31.50 | 30.68 | 31.06 | 7,675,373 | +0.21(+0.68%) |
Sep 11, 2014 | 30.91 | 31.10 | 30.51 | 30.85 | 7,442,620 | +0.02(+0.06%) |
Sep 10, 2014 | 30.45 | 30.97 | 30.04 | 30.83 | 9,117,828 | +0.65(+2.16%) |
Sep 09, 2014 | 30.02 | 30.67 | 29.83 | 30.18 | 8,690,734 | +0.05(+0.15%) |
Sep 08, 2014 | 30.27 | 30.36 | 30.05 | 30.14 | 6,290,639 | +0.03(+0.09%) |
Sep 05, 2014 | 29.94 | 30.20 | 29.72 | 30.11 | 4,069,171 | +0.19(+0.64%) |
Sep 04, 2014 | 30.03 | 30.39 | 29.82 | 29.92 | 6,052,997 | +0.04(+0.12%) |
Sep 03, 2014 | 30.05 | 30.05 | 29.58 | 29.88 | 6,734,683 | -0.30(-1.00%) |
Sep 02, 2014 | 29.42 | 30.19 | 29.39 | 30.18 | 6,690,861 | +0.83(+2.81%) |
Aug 29, 2014 | 29.44 | 29.36 | 29.36 | 29.36 | 3,755,156 | -0.04(-0.12%) |
Aug 28, 2014 | 29.43 | 29.50 | 29.26 | 29.39 | 3,990,264 | -0.17(-0.56%) |
Aug 27, 2014 | 29.32 | 29.74 | 29.19 | 29.56 | 4,677,567 | +0.28(+0.97%) |
Aug 26, 2014 | 29.50 | 29.51 | 29.21 | 29.28 | 4,290,516 | -0.20(-0.68%) |
Aug 25, 2014 | 29.52 | 29.58 | 29.18 | 29.48 | 4,522,361 | +0.25(+0.85%) |
Aug 22, 2014 | 28.72 | 29.46 | 28.70 | 29.23 | 7,023,115 | +0.58(+2.02%) |
Aug 21, 2014 | 29.02 | 29.10 | 28.60 | 28.65 | 5,013,625 | -0.30(-1.05%) |
Aug 20, 2014 | 28.36 | 29.08 | 28.32 | 28.95 | 6,334,427 | +0.75(+2.67%) |
Aug 19, 2014 | 28.33 | 28.36 | 28.00 | 28.20 | 5,343,160 | -0.01(-0.03%) |
Aug 18, 2014 | 27.47 | 28.21 | 27.34 | 28.21 | 7,033,771 | +0.97(+3.56%) |
Aug 15, 2014 | 27.35 | 27.43 | 26.87 | 27.24 | 7,023,280 | +0.01(+0.03%) |
Aug 14, 2014 | 26.85 | 27.24 | 26.75 | 27.23 | 6,050,463 | +0.45(+1.67%) |
Aug 13, 2014 | 26.36 | 26.88 | 26.33 | 26.78 | 4,415,679 | +0.51(+1.95%) |
Aug 12, 2014 | 26.25 | 26.36 | 26.06 | 26.27 | 4,671,785 | +0.05(+0.21%) |
Aug 11, 2014 | 26.07 | 26.41 | 25.96 | 26.22 | 4,159,526 | +0.33(+1.27%) |
Aug 08, 2014 | 25.62 | 25.86 | 25.10 | 25.89 | 4,744,680 | +0.20(+0.78%) |
Aug 07, 2014 | 25.89 | 26.08 | 25.51 | 25.68 | 5,710,018 | -0.05(-0.21%) |
Aug 06, 2014 | 25.51 | 25.87 | 25.21 | 25.74 | 5,261,313 | -0.01(-0.04%) |
Aug 05, 2014 | 25.84 | 26.09 | 25.59 | 25.75 | 6,796,454 | -0.27(-1.06%) |
Aug 04, 2014 | 26.24 | 26.33 | 25.72 | 26.02 | 4,810,608 | +0.00(+0.00%) |
Aug 01, 2014 | 25.82 | 26.12 | 25.48 | 26.02 | 6,261,060 | +0.14(+0.53%) |
Jul 31, 2014 | 26.18 | 26.30 | 25.82 | 25.89 | 6,940,374 | -0.51(-1.94%) |
Jul 30, 2014 | 26.41 | 26.64 | 26.25 | 26.40 | 4,746,904 | +0.12(+0.45%) |
Jul 29, 2014 | 26.83 | 26.87 | 26.25 | 26.28 | 6,441,913 | -0.46(-1.71%) |
Jul 28, 2014 | 26.87 | 26.89 | 26.30 | 26.74 | 6,821,335 | -0.03(-0.10%) |
Jul 25, 2014 | 26.36 | 27.19 | 26.32 | 26.76 | 8,803,201 | +0.51(+1.95%) |
Jul 24, 2014 | 26.77 | 27.00 | 25.96 | 26.25 | 10,946,106 | -0.17(-0.66%) |
Jul 23, 2014 | 25.79 | 26.52 | 25.79 | 26.43 | 7,745,981 | +0.75(+2.92%) |
Jul 22, 2014 | 25.38 | 25.69 | 25.38 | 25.68 | 4,752,877 | +0.36(+1.41%) |
Jul 21, 2014 | 25.44 | 25.52 | 25.22 | 25.32 | 4,736,303 | -0.14(-0.54%) |
Jul 18, 2014 | 25.25 | 25.62 | 25.25 | 25.46 | 5,415,728 | +0.27(+1.09%) |
Jul 17, 2014 | 25.46 | 25.73 | 25.00 | 25.18 | 5,927,938 | -0.48(-1.86%) |
Jul 16, 2014 | 25.66 | 25.78 | 25.49 | 25.66 | 5,052,736 | +0.12(+0.47%) |
Jul 15, 2014 | 25.40 | 25.62 | 25.17 | 25.54 | 7,615,567 | +0.27(+1.09%) |
Jul 14, 2014 | 25.24 | 25.47 | 25.14 | 25.26 | 4,507,873 | +0.15(+0.58%) |
Jul 11, 2014 | 25.03 | 25.28 | 24.93 | 25.12 | 5,244,442 | +0.16(+0.62%) |
Jul 10, 2014 | 24.72 | 25.12 | 24.65 | 24.96 | 9,688,248 | +0.05(+0.22%) |
Jul 09, 2014 | 25.17 | 25.31 | 24.56 | 24.91 | 9,126,473 | +0.47(+1.91%) |
Jul 08, 2014 | 24.60 | 24.60 | 23.67 | 24.44 | 13,178,060 | -0.43(-1.73%) |
Jul 07, 2014 | 25.34 | 25.36 | 24.79 | 24.87 | 6,963,601 | -0.49(-1.95%) |
Jul 03, 2014 | 25.25 | 25.36 | 25.36 | 25.36 | 3,332,592 | +0.22(+0.87%) |
Jul 02, 2014 | 25.14 | 25.31 | 24.78 | 25.14 | 8,237,893 | -0.24(-0.94%) |
Jul 01, 2014 | 24.88 | 25.47 | 24.76 | 25.38 | 7,892,817 | +0.80(+3.24%) |
Jun 30, 2014 | 24.85 | 24.93 | 24.52 | 24.59 | 5,320,970 | -0.26(-1.03%) |
Jun 27, 2014 | 24.71 | 24.91 | 24.61 | 24.84 | 10,172,073 | +0.07(+0.30%) |
Jun 26, 2014 | 24.72 | 24.81 | 24.49 | 24.77 | 3,536,502 | +0.08(+0.33%) |
Jun 25, 2014 | 24.37 | 24.77 | 24.20 | 24.69 | 4,376,995 | +0.30(+1.24%) |
Jun 24, 2014 | 24.62 | 24.82 | 24.38 | 24.39 | 4,597,406 | -0.26(-1.04%) |
Jun 23, 2014 | 24.97 | 25.05 | 24.52 | 24.64 | 4,914,391 | -0.34(-1.36%) |
Jun 20, 2014 | 24.91 | 25.06 | 24.82 | 24.98 | 9,529,963 | +0.19(+0.78%) |
Jun 19, 2014 | 24.50 | 24.79 | 24.47 | 24.79 | 7,495,133 | +0.38(+1.54%) |
Jun 18, 2014 | 24.37 | 24.47 | 23.97 | 24.41 | 6,421,192 | +0.04(+0.15%) |
Jun 17, 2014 | 24.24 | 24.44 | 24.06 | 24.38 | 8,143,425 | +0.49(+2.03%) |
Jun 16, 2014 | 23.98 | 24.10 | 23.73 | 23.89 | 7,115,426 | -0.18(-0.76%) |
Jun 13, 2014 | 23.52 | 24.20 | 23.51 | 24.07 | 10,609,301 | +0.53(+2.26%) |
Jun 12, 2014 | 24.41 | 24.42 | 23.31 | 23.54 | 14,828,076 | -1.12(-4.53%) |
Jun 11, 2014 | 24.75 | 24.89 | 24.51 | 24.66 | 9,833,362 | -0.32(-1.28%) |
Jun 10, 2014 | 25.17 | 25.18 | 24.77 | 24.98 | 6,141,653 | -0.27(-1.09%) |
Jun 06, 2014 | 25.01 | 25.25 | 24.96 | 25.25 | 4,482,139 | +0.28(+1.14%) |
Jun 05, 2014 | 25.16 | 25.31 | 24.92 | 24.97 | 9,408,567 | -0.07(-0.29%) |
Jun 04, 2014 | 24.73 | 25.07 | 24.64 | 25.04 | 5,629,717 | +0.15(+0.59%) |
Jun 03, 2014 | 24.49 | 24.92 | 24.48 | 24.90 | 8,846,197 | +0.45(+1.83%) |
Jun 02, 2014 | 24.24 | 24.51 | 23.96 | 24.45 | 5,433,510 | +0.29(+1.21%) |
May 30, 2014 | 24.11 | 24.33 | 24.07 | 24.16 | 7,706,176 | +0.01(+0.04%) |
May 29, 2014 | 24.16 | 24.28 | 23.86 | 24.15 | 4,494,494 | +0.01(+0.04%) |
May 28, 2014 | 23.69 | 24.23 | 23.66 | 24.14 | 6,069,807 | +0.51(+2.16%) |
May 27, 2014 | 23.64 | 23.74 | 23.52 | 23.63 | 4,130,003 | +0.07(+0.31%) |
May 23, 2014 | 23.15 | 23.55 | 23.55 | 23.55 | 4,876,176 | +0.46(+1.98%) |
May 22, 2014 | 22.93 | 23.13 | 22.92 | 23.10 | 2,049,806 | +0.16(+0.72%) |
May 21, 2014 | 22.82 | 23.02 | 22.79 | 22.93 | 3,846,913 | +0.15(+0.64%) |
May 20, 2014 | 22.91 | 23.01 | 22.64 | 22.79 | 4,096,479 | -0.16(-0.68%) |
May 19, 2014 | 22.47 | 23.02 | 22.42 | 22.94 | 4,282,430 | +0.47(+2.07%) |
May 16, 2014 | 22.61 | 22.65 | 22.29 | 22.48 | 5,383,344 | -0.14(-0.61%) |
May 15, 2014 | 22.70 | 22.78 | 22.35 | 22.61 | 5,940,379 | -0.14(-0.60%) |
May 14, 2014 | 22.78 | 22.80 | 22.56 | 22.75 | 7,899,371 | -0.06(-0.28%) |
May 13, 2014 | 22.74 | 22.90 | 22.59 | 22.81 | 5,793,048 | +0.04(+0.16%) |
May 12, 2014 | 22.34 | 22.80 | 22.34 | 22.78 | 5,425,924 | +0.53(+2.38%) |
May 09, 2014 | 22.27 | 22.32 | 21.94 | 22.25 | 4,375,296 | -0.09(-0.41%) |
May 08, 2014 | 22.00 | 22.49 | 22.00 | 22.34 | 7,193,513 | +0.24(+1.07%) |
May 07, 2014 | 22.17 | 22.28 | 21.78 | 22.10 | 6,415,597 | +0.00(+0.00%) |
May 06, 2014 | 22.23 | 22.27 | 22.02 | 22.10 | 6,763,779 | -0.05(-0.25%) |
May 05, 2014 | 21.97 | 22.20 | 21.81 | 22.16 | 4,777,707 | +0.07(+0.33%) |
May 02, 2014 | 22.27 | 22.27 | 21.91 | 22.08 | 6,584,258 | -0.14(-0.62%) |
May 01, 2014 | 22.07 | 22.49 | 22.07 | 22.22 | 6,297,971 | +0.15(+0.66%) |
Apr 30, 2014 | 22.12 | 22.24 | 21.88 | 22.07 | 5,377,580 | -0.02(-0.08%) |
Apr 29, 2014 | 21.82 | 22.12 | 21.57 | 22.09 | 4,961,267 | +0.32(+1.47%) |
Apr 28, 2014 | 21.96 | 22.08 | 21.46 | 21.77 | 5,348,879 | -0.10(-0.46%) |
Apr 25, 2014 | 21.96 | 22.31 | 21.78 | 21.87 | 5,473,684 | -0.29(-1.32%) |
Apr 24, 2014 | 22.22 | 22.33 | 21.47 | 22.17 | 9,155,789 | +0.17(+0.79%) |
Apr 23, 2014 | 22.27 | 22.27 | 21.70 | 21.99 | 8,534,879 | +0.14(+0.63%) |
Apr 22, 2014 | 21.61 | 21.96 | 21.58 | 21.85 | 5,711,020 | +0.31(+1.44%) |
Apr 21, 2014 | 21.50 | 21.56 | 21.24 | 21.54 | 5,445,080 | +0.09(+0.43%) |
Apr 17, 2014 | 21.62 | 21.45 | 21.45 | 21.45 | 6,859,692 | -0.05(-0.21%) |
Apr 16, 2014 | 21.11 | 21.52 | 20.96 | 21.50 | 8,060,784 | +0.58(+2.79%) |
Apr 15, 2014 | 20.90 | 21.20 | 20.48 | 20.91 | 9,439,270 | +0.36(+1.73%) |
Apr 14, 2014 | 21.10 | 21.14 | 20.41 | 20.56 | 8,156,776 | -0.22(-1.06%) |
Apr 11, 2014 | 21.10 | 21.36 | 20.71 | 20.78 | 9,060,683 | -0.35(-1.64%) |
Apr 10, 2014 | 22.14 | 22.15 | 21.09 | 21.12 | 10,346,781 | -0.93(-4.22%) |
Apr 09, 2014 | 21.55 | 22.11 | 21.43 | 22.06 | 7,672,787 | +0.58(+2.72%) |
Apr 08, 2014 | 21.46 | 21.57 | 20.90 | 21.47 | 10,005,571 | +0.07(+0.34%) |
Apr 07, 2014 | 21.74 | 22.00 | 21.25 | 21.40 | 7,997,079 | -0.35(-1.60%) |
Apr 04, 2014 | 22.06 | 22.15 | 21.64 | 21.75 | 6,286,075 | -0.18(-0.83%) |
Apr 03, 2014 | 22.00 | 22.19 | 21.75 | 21.93 | 4,865,537 | -0.05(-0.25%) |
Apr 02, 2014 | 21.93 | 22.33 | 21.86 | 21.98 | 10,072,931 | +0.12(+0.54%) |
Apr 01, 2014 | 21.67 | 21.86 | 21.62 | 21.86 | 6,159,525 | +0.30(+1.40%) |
Mar 31, 2014 | 21.28 | 21.63 | 21.26 | 21.56 | 4,983,109 | +0.41(+1.94%) |
Mar 28, 2014 | 21.13 | 21.61 | 21.05 | 21.15 | 6,248,448 | +0.00(+0.00%) |
Mar 27, 2014 | 21.36 | 21.36 | 20.80 | 21.15 | 6,540,616 | -0.26(-1.19%) |
Mar 26, 2014 | 21.75 | 21.80 | 21.37 | 21.41 | 5,603,386 | -0.24(-1.10%) |
Mar 25, 2014 | 21.46 | 21.75 | 21.44 | 21.64 | 4,345,132 | +0.30(+1.41%) |
Mar 24, 2014 | 21.35 | 21.52 | 21.05 | 21.34 | 6,075,242 | +0.17(+0.82%) |
Mar 21, 2014 | 22.00 | 22.02 | 21.17 | 21.17 | 13,586,082 | -0.64(-2.93%) |
Mar 20, 2014 | 21.64 | 21.82 | 21.54 | 21.81 | 6,120,907 | +0.10(+0.46%) |
Mar 19, 2014 | 21.84 | 21.96 | 21.54 | 21.71 | 6,540,162 | -0.12(-0.54%) |
Mar 18, 2014 | 21.93 | 22.07 | 21.81 | 21.83 | 7,440,375 | -0.07(-0.33%) |
Mar 17, 2014 | 22.00 | 22.02 | 21.69 | 21.90 | 7,117,593 | +0.05(+0.25%) |
Mar 14, 2014 | 21.54 | 22.04 | 21.41 | 21.85 | 8,976,696 | +0.29(+1.36%) |
Mar 13, 2014 | 21.87 | 21.90 | 21.45 | 21.55 | 8,859,567 | -0.27(-1.26%) |
Mar 12, 2014 | 21.85 | 22.06 | 21.66 | 21.83 | 8,774,523 | +0.11(+0.50%) |
Mar 11, 2014 | 21.55 | 21.94 | 21.39 | 21.72 | 8,158,641 | +0.16(+0.76%) |
Mar 10, 2014 | 21.13 | 21.62 | 21.10 | 21.55 | 8,703,822 | +0.46(+2.16%) |
Mar 07, 2014 | 21.24 | 21.25 | 20.89 | 21.10 | 7,738,195 | -0.02(-0.09%) |
Mar 06, 2014 | 21.11 | 21.32 | 21.03 | 21.11 | 8,025,905 | +0.08(+0.39%) |
Mar 05, 2014 | 20.93 | 21.22 | 20.85 | 21.03 | 8,168,960 | +0.18(+0.88%) |
Mar 04, 2014 | 20.73 | 21.01 | 20.62 | 20.85 | 11,426,582 | +0.52(+2.56%) |
Mar 03, 2014 | 20.19 | 20.41 | 19.89 | 20.33 | 8,685,885 | -0.13(-0.62%) |
Feb 28, 2014 | 20.36 | 20.56 | 20.20 | 20.46 | 7,674,947 | -0.02(-0.09%) |
Feb 27, 2014 | 20.39 | 20.62 | 20.33 | 20.48 | 6,282,711 | +0.04(+0.18%) |
Feb 26, 2014 | 20.49 | 20.63 | 20.28 | 20.44 | 7,971,549 | +0.11(+0.54%) |
Feb 25, 2014 | 20.22 | 20.56 | 20.19 | 20.33 | 9,974,552 | +0.13(+0.63%) |
Feb 24, 2014 | 19.86 | 20.31 | 19.84 | 20.20 | 10,563,606 | +0.36(+1.84%) |
Feb 21, 2014 | 19.78 | 19.98 | 19.70 | 19.84 | 9,759,321 | +0.05(+0.28%) |
Feb 20, 2014 | 19.18 | 19.84 | 19.12 | 19.78 | 9,705,192 | +0.68(+3.58%) |
Feb 19, 2014 | 19.15 | 19.30 | 19.04 | 19.10 | 8,431,067 | -0.07(-0.38%) |
Feb 18, 2014 | 19.53 | 19.66 | 19.12 | 19.17 | 8,163,703 | -0.25(-1.27%) |
Feb 14, 2014 | 19.29 | 19.42 | 19.42 | 19.42 | 5,877,216 | +0.09(+0.47%) |
Feb 13, 2014 | 19.22 | 19.43 | 19.14 | 19.33 | 7,735,147 | -0.01(-0.05%) |
Feb 12, 2014 | 19.45 | 19.49 | 19.11 | 19.34 | 8,535,346 | -0.10(-0.52%) |
Feb 11, 2014 | 19.26 | 19.51 | 19.11 | 19.44 | 9,460,772 | +0.27(+1.43%) |
Feb 10, 2014 | 19.53 | 19.63 | 19.09 | 19.16 | 9,240,737 | -0.37(-1.91%) |
Feb 07, 2014 | 19.14 | 19.62 | 19.07 | 19.54 | 11,224,518 | +0.43(+2.24%) |
Feb 06, 2014 | 18.78 | 19.24 | 18.74 | 19.11 | 7,684,486 | +0.32(+1.70%) |
Feb 05, 2014 | 18.78 | 18.84 | 18.44 | 18.79 | 10,048,944 | -0.04(-0.19%) |
Feb 04, 2014 | 18.81 | 18.92 | 18.50 | 18.83 | 8,428,249 | +0.20(+1.08%) |