Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.70 | 22.94 | 22.59 | 22.69 | 38,003,740 | -1.12(-4.69%) |
Jan 29, 2015 | 23.90 | 23.93 | 23.49 | 23.80 | 21,633,578 | +0.02(+0.08%) |
Jan 28, 2015 | 24.00 | 24.17 | 23.73 | 23.78 | 22,091,256 | -0.66(-2.70%) |
Jan 27, 2015 | 23.90 | 24.55 | 23.84 | 24.44 | 20,310,774 | +0.29(+1.20%) |
Jan 26, 2015 | 24.13 | 24.38 | 24.02 | 24.15 | 18,385,636 | -0.18(-0.73%) |
Jan 23, 2015 | 24.63 | 24.64 | 24.28 | 24.33 | 26,706,868 | -0.73(-2.93%) |
Jan 22, 2015 | 25.11 | 25.26 | 24.73 | 25.07 | 27,247,564 | +0.40(+1.61%) |
Jan 21, 2015 | 24.03 | 24.79 | 23.97 | 24.67 | 24,459,420 | +0.79(+3.32%) |
Jan 20, 2015 | 23.81 | 23.92 | 23.56 | 23.88 | 35,206,148 | -0.40(-1.66%) |
Jan 16, 2015 | 23.94 | 24.28 | 23.91 | 24.28 | 29,741,692 | +0.79(+3.35%) |
Jan 15, 2015 | 24.08 | 24.15 | 23.48 | 23.49 | 21,628,406 | -0.36(-1.50%) |
Jan 14, 2015 | 23.60 | 23.94 | 23.49 | 23.85 | 24,003,306 | +0.24(+1.01%) |
Jan 13, 2015 | 23.66 | 23.91 | 23.38 | 23.61 | 25,949,150 | +0.26(+1.10%) |
Jan 12, 2015 | 23.37 | 23.41 | 23.17 | 23.35 | 19,541,596 | -0.56(-2.35%) |
Jan 09, 2015 | 23.88 | 24.04 | 23.71 | 23.92 | 14,365,465 | -0.07(-0.28%) |
Jan 08, 2015 | 23.76 | 24.18 | 23.67 | 23.98 | 21,295,156 | +0.38(+1.60%) |
Jan 07, 2015 | 23.64 | 23.87 | 23.49 | 23.61 | 24,844,110 | +0.62(+2.70%) |
Jan 06, 2015 | 22.89 | 23.14 | 22.62 | 22.98 | 32,053,550 | +0.40(+1.79%) |
Jan 05, 2015 | 22.62 | 22.75 | 22.51 | 22.58 | 33,575,496 | -0.80(-3.42%) |
Jan 02, 2015 | 23.79 | 23.80 | 23.17 | 23.38 | 26,868,082 | -0.80(-3.31%) |
Dec 31, 2014 | 24.27 | 24.18 | 24.18 | 24.18 | 13,767,549 | -0.13(-0.52%) |
Dec 30, 2014 | 24.52 | 24.60 | 24.14 | 24.31 | 20,237,758 | +0.15(+0.63%) |
Dec 29, 2014 | 24.08 | 24.42 | 24.02 | 24.15 | 16,361,808 | +0.03(+0.11%) |
Dec 26, 2014 | 24.32 | 24.48 | 24.05 | 24.13 | 11,019,068 | -0.05(-0.19%) |
Dec 24, 2014 | 24.20 | 24.17 | 24.17 | 24.17 | 8,213,615 | +0.06(+0.25%) |
Dec 23, 2014 | 24.17 | 24.20 | 23.73 | 24.11 | 20,328,232 | -0.09(-0.38%) |
Dec 22, 2014 | 24.03 | 24.29 | 23.89 | 24.21 | 30,752,808 | +0.40(+1.67%) |
Dec 19, 2014 | 23.79 | 24.10 | 23.70 | 23.81 | 40,313,348 | +0.24(+1.01%) |
Dec 18, 2014 | 23.83 | 24.02 | 23.37 | 23.57 | 31,928,190 | +0.42(+1.80%) |
Dec 17, 2014 | 22.51 | 23.57 | 22.47 | 23.16 | 73,339,176 | +1.07(+4.85%) |
Dec 16, 2014 | 21.96 | 22.47 | 21.53 | 22.09 | 68,523,968 | -0.35(-1.54%) |
Dec 15, 2014 | 23.23 | 23.26 | 22.14 | 22.43 | 48,660,072 | -0.85(-3.65%) |
Dec 12, 2014 | 23.92 | 23.93 | 23.23 | 23.28 | 28,475,302 | -0.65(-2.70%) |
Dec 11, 2014 | 24.01 | 24.31 | 23.84 | 23.93 | 28,743,974 | -0.38(-1.56%) |
Dec 10, 2014 | 24.72 | 24.72 | 24.27 | 24.31 | 29,621,614 | -0.50(-2.00%) |
Dec 09, 2014 | 24.65 | 24.95 | 24.46 | 24.80 | 36,431,812 | +0.04(+0.16%) |
Dec 08, 2014 | 25.53 | 25.55 | 24.61 | 24.76 | 39,816,776 | -0.92(-3.59%) |
Dec 05, 2014 | 25.47 | 25.85 | 25.30 | 25.68 | 24,944,874 | +0.13(+0.51%) |
Dec 04, 2014 | 25.68 | 25.78 | 25.38 | 25.55 | 28,964,414 | -0.48(-1.86%) |
Dec 03, 2014 | 26.16 | 26.37 | 26.03 | 26.04 | 23,544,286 | +0.23(+0.90%) |
Dec 02, 2014 | 26.19 | 26.25 | 25.70 | 25.80 | 26,988,350 | -0.40(-1.51%) |
Dec 01, 2014 | 26.67 | 26.70 | 26.01 | 26.20 | 54,795,540 | -1.13(-4.13%) |
Nov 28, 2014 | 27.59 | 27.64 | 27.21 | 27.33 | 43,263,348 | -0.91(-3.24%) |
Nov 26, 2014 | 28.29 | 28.24 | 28.24 | 28.24 | 28,530,608 | +0.37(+1.31%) |
Nov 25, 2014 | 28.54 | 28.58 | 27.86 | 27.88 | 31,330,438 | +0.03(+0.12%) |
Nov 24, 2014 | 28.24 | 28.52 | 27.81 | 27.85 | 43,645,096 | -0.86(-2.98%) |
Nov 21, 2014 | 27.47 | 28.82 | 27.45 | 28.70 | 101,675,360 | +1.84(+6.86%) |
Nov 20, 2014 | 27.48 | 27.48 | 26.36 | 26.86 | 56,376,396 | +0.14(+0.51%) |
Nov 19, 2014 | 26.45 | 26.84 | 26.05 | 26.72 | 42,037,292 | +0.76(+2.92%) |
Nov 18, 2014 | 25.47 | 26.09 | 25.37 | 25.96 | 28,141,376 | +0.56(+2.21%) |
Nov 17, 2014 | 25.87 | 25.89 | 25.22 | 25.40 | 23,811,124 | -0.25(-0.97%) |
Nov 14, 2014 | 25.21 | 25.77 | 25.17 | 25.65 | 31,483,738 | -0.24(-0.93%) |
Nov 13, 2014 | 26.51 | 26.55 | 25.69 | 25.89 | 35,055,700 | -0.57(-2.15%) |
Nov 12, 2014 | 26.73 | 27.07 | 26.41 | 26.46 | 36,806,028 | +0.00(+0.00%) |
Nov 11, 2014 | 26.40 | 26.51 | 26.11 | 26.46 | 24,559,218 | -0.03(-0.12%) |
Nov 10, 2014 | 27.11 | 27.14 | 26.43 | 26.49 | 20,703,828 | -0.27(-1.00%) |
Nov 07, 2014 | 26.58 | 26.81 | 26.46 | 26.76 | 29,305,962 | +0.39(+1.49%) |
Nov 06, 2014 | 26.80 | 26.90 | 26.25 | 26.37 | 42,566,864 | -1.08(-3.93%) |
Nov 05, 2014 | 27.46 | 27.59 | 27.26 | 27.45 | 27,098,978 | -0.25(-0.90%) |
Nov 04, 2014 | 27.53 | 27.92 | 27.25 | 27.69 | 31,247,752 | +0.16(+0.57%) |
Nov 03, 2014 | 27.66 | 27.75 | 27.26 | 27.54 | 40,512,756 | -0.70(-2.47%) |
Oct 31, 2014 | 27.58 | 28.32 | 27.53 | 28.24 | 42,952,208 | +0.32(+1.15%) |
Oct 30, 2014 | 27.71 | 28.09 | 27.47 | 27.92 | 58,577,696 | +1.08(+4.01%) |
Oct 29, 2014 | 27.44 | 27.52 | 26.45 | 26.84 | 60,732,788 | -0.12(-0.46%) |
Oct 28, 2014 | 26.64 | 27.17 | 26.45 | 26.96 | 105,476,504 | +1.28(+4.98%) |
Oct 27, 2014 | 25.11 | 26.06 | 27.15 | 25.68 | 117,936,320 | -1.46(-5.39%) |
Oct 24, 2014 | 26.56 | 27.62 | 26.48 | 27.15 | 83,217,432 | +1.13(+4.34%) |
Oct 23, 2014 | 26.44 | 26.64 | 25.72 | 26.02 | 86,054,144 | -0.99(-3.65%) |
Oct 22, 2014 | 27.35 | 27.59 | 26.79 | 27.00 | 40,615,676 | -0.22(-0.82%) |
Oct 21, 2014 | 26.98 | 27.71 | 26.98 | 27.22 | 66,882,232 | -1.12(-3.96%) |
Oct 20, 2014 | 28.52 | 28.71 | 28.18 | 28.35 | 55,250,048 | -1.09(-3.70%) |
Oct 17, 2014 | 28.83 | 29.52 | 28.49 | 29.44 | 80,309,456 | +1.18(+4.16%) |
Oct 16, 2014 | 28.11 | 28.86 | 28.08 | 28.26 | 69,043,024 | -1.06(-3.61%) |
Oct 15, 2014 | 29.75 | 29.84 | 28.60 | 29.32 | 100,995,800 | -1.58(-5.11%) |
Oct 14, 2014 | 30.57 | 31.31 | 30.38 | 30.90 | 42,342,536 | +0.03(+0.11%) |
Oct 13, 2014 | 30.45 | 31.40 | 30.45 | 30.87 | 66,896,660 | +1.64(+5.61%) |
Oct 10, 2014 | 30.14 | 30.20 | 29.21 | 29.23 | 59,100,232 | -1.34(-4.38%) |
Oct 09, 2014 | 31.05 | 31.10 | 30.47 | 30.57 | 45,330,336 | -0.09(-0.30%) |
Oct 08, 2014 | 31.03 | 31.05 | 29.67 | 30.66 | 66,470,992 | +0.15(+0.49%) |
Oct 07, 2014 | 30.63 | 31.03 | 30.33 | 30.51 | 64,622,908 | +0.45(+1.50%) |
Oct 06, 2014 | 30.90 | 30.93 | 29.97 | 30.06 | 86,146,720 | +1.73(+6.11%) |
Oct 03, 2014 | 27.57 | 28.37 | 27.49 | 28.33 | 52,340,080 | +0.72(+2.60%) |
Oct 02, 2014 | 27.57 | 27.98 | 27.02 | 27.61 | 45,460,632 | +0.24(+0.88%) |
Oct 01, 2014 | 27.92 | 28.16 | 27.27 | 27.37 | 53,132,592 | -1.01(-3.54%) |
Sep 30, 2014 | 28.29 | 28.62 | 28.01 | 28.37 | 64,788,868 | -0.18(-0.62%) |
Sep 29, 2014 | 28.45 | 29.13 | 28.42 | 28.55 | 79,302,408 | -1.81(-5.96%) |
Sep 26, 2014 | 29.65 | 30.52 | 29.65 | 30.36 | 35,101,200 | +0.70(+2.36%) |
Sep 25, 2014 | 30.10 | 30.22 | 29.60 | 29.66 | 43,176,336 | -0.90(-2.95%) |
Sep 24, 2014 | 29.93 | 30.66 | 29.72 | 30.56 | 39,340,752 | +0.39(+1.28%) |
Sep 23, 2014 | 30.38 | 30.74 | 29.83 | 30.18 | 42,635,852 | -0.20(-0.65%) |
Sep 22, 2014 | 30.33 | 30.50 | 29.99 | 30.37 | 50,701,580 | -0.81(-2.60%) |
Sep 19, 2014 | 31.74 | 31.74 | 30.99 | 31.18 | 41,930,012 | -0.40(-1.28%) |
Sep 18, 2014 | 31.78 | 32.13 | 31.51 | 31.59 | 45,444,964 | -0.47(-1.47%) |
Sep 17, 2014 | 32.73 | 32.78 | 32.03 | 32.06 | 44,956,972 | -0.47(-1.45%) |
Sep 16, 2014 | 32.13 | 33.13 | 32.09 | 32.53 | 55,045,384 | +0.94(+2.98%) |
Sep 15, 2014 | 31.30 | 31.67 | 31.15 | 31.59 | 35,769,556 | +0.37(+1.17%) |
Sep 12, 2014 | 31.78 | 31.93 | 31.03 | 31.22 | 77,113,720 | -1.40(-4.30%) |
Sep 11, 2014 | 32.64 | 32.96 | 32.51 | 32.63 | 28,661,782 | +0.10(+0.32%) |
Sep 10, 2014 | 32.63 | 32.63 | 32.12 | 32.52 | 39,962,680 | -0.32(-0.97%) |
Sep 09, 2014 | 33.30 | 33.51 | 32.66 | 32.84 | 53,955,280 | -0.74(-2.20%) |
Sep 08, 2014 | 34.93 | 34.93 | 33.52 | 33.58 | 50,972,924 | -1.14(-3.27%) |
Sep 05, 2014 | 34.81 | 34.85 | 34.36 | 34.72 | 30,401,010 | +0.04(+0.11%) |
Sep 04, 2014 | 34.96 | 35.29 | 34.59 | 34.68 | 32,759,716 | -0.59(-1.67%) |
Sep 03, 2014 | 35.48 | 35.63 | 35.02 | 35.26 | 29,176,580 | +0.07(+0.19%) |
Sep 02, 2014 | 34.69 | 35.40 | 34.55 | 35.20 | 31,024,528 | +0.13(+0.37%) |
Aug 29, 2014 | 34.68 | 35.07 | 35.07 | 35.07 | 31,381,632 | +0.61(+1.78%) |
Aug 28, 2014 | 34.56 | 34.68 | 34.19 | 34.45 | 32,738,424 | -0.27(-0.79%) |
Aug 27, 2014 | 34.13 | 34.83 | 34.02 | 34.73 | 43,673,972 | +0.78(+2.31%) |
Aug 26, 2014 | 33.75 | 33.99 | 33.53 | 33.94 | 32,625,168 | +0.56(+1.66%) |
Aug 25, 2014 | 33.15 | 33.49 | 33.03 | 33.39 | 18,933,778 | +0.47(+1.43%) |
Aug 22, 2014 | 33.18 | 33.19 | 32.73 | 32.92 | 21,059,996 | -0.41(-1.23%) |
Aug 21, 2014 | 33.57 | 33.57 | 33.27 | 33.33 | 18,275,188 | +0.00(+0.00%) |
Aug 20, 2014 | 33.20 | 33.57 | 33.07 | 33.33 | 20,746,408 | +0.04(+0.12%) |
Aug 19, 2014 | 32.68 | 33.38 | 32.63 | 33.29 | 24,004,922 | +0.57(+1.76%) |
Aug 18, 2014 | 32.65 | 32.81 | 32.37 | 32.72 | 23,254,364 | +0.44(+1.38%) |
Aug 15, 2014 | 32.04 | 32.36 | 31.72 | 32.27 | 33,094,764 | +0.66(+2.09%) |
Aug 14, 2014 | 31.53 | 31.78 | 31.44 | 31.61 | 23,121,298 | +0.19(+0.60%) |
Aug 13, 2014 | 32.15 | 32.15 | 31.07 | 31.42 | 76,510,920 | -0.46(-1.45%) |
Aug 12, 2014 | 31.76 | 32.04 | 31.70 | 31.89 | 23,873,386 | -0.12(-0.39%) |
Aug 11, 2014 | 31.64 | 32.01 | 31.54 | 32.01 | 26,857,376 | +0.67(+2.15%) |
Aug 08, 2014 | 31.12 | 31.31 | 30.93 | 31.34 | 23,742,050 | -0.09(-0.29%) |
Aug 07, 2014 | 31.98 | 31.99 | 30.92 | 31.43 | 26,796,108 | -0.40(-1.27%) |
Aug 06, 2014 | 31.61 | 32.00 | 31.36 | 31.84 | 30,473,728 | +0.22(+0.70%) |
Aug 05, 2014 | 31.89 | 32.17 | 31.48 | 31.61 | 28,716,052 | -0.46(-1.43%) |
Aug 04, 2014 | 32.08 | 32.14 | 31.59 | 32.07 | 17,731,510 | +0.24(+0.74%) |
Aug 01, 2014 | 31.65 | 31.97 | 31.35 | 31.84 | 21,020,962 | +0.16(+0.52%) |
Jul 31, 2014 | 31.87 | 32.04 | 31.43 | 31.67 | 32,355,636 | -0.93(-2.84%) |
Jul 30, 2014 | 32.81 | 32.95 | 32.27 | 32.60 | 24,219,510 | -0.39(-1.19%) |
Jul 29, 2014 | 33.21 | 33.49 | 32.90 | 32.99 | 18,434,982 | -0.39(-1.17%) |
Jul 28, 2014 | 33.40 | 33.45 | 33.13 | 33.38 | 15,540,948 | +0.04(+0.12%) |
Jul 25, 2014 | 33.42 | 33.51 | 33.26 | 33.34 | 11,443,315 | -0.27(-0.80%) |
Jul 24, 2014 | 33.37 | 33.66 | 33.27 | 33.61 | 16,894,204 | +0.32(+0.96%) |
Jul 23, 2014 | 33.34 | 33.47 | 33.13 | 33.29 | 21,328,712 | -0.46(-1.35%) |
Jul 22, 2014 | 33.57 | 33.85 | 33.40 | 33.75 | 21,974,464 | +0.39(+1.17%) |
Jul 21, 2014 | 32.95 | 33.44 | 32.77 | 33.36 | 35,693,060 | +0.51(+1.55%) |
Jul 18, 2014 | 32.79 | 33.12 | 32.57 | 32.85 | 47,012,576 | +1.06(+3.35%) |
Jul 17, 2014 | 32.12 | 32.32 | 31.62 | 31.78 | 31,904,556 | -0.55(-1.70%) |
Jul 16, 2014 | 32.67 | 32.78 | 32.19 | 32.33 | 17,295,340 | -0.14(-0.42%) |
Jul 15, 2014 | 32.49 | 32.58 | 32.24 | 32.47 | 17,005,986 | -0.05(-0.16%) |
Jul 14, 2014 | 32.17 | 32.60 | 32.16 | 32.52 | 31,609,864 | +0.65(+2.05%) |
Jul 11, 2014 | 31.63 | 31.99 | 31.20 | 31.87 | 21,666,740 | +0.14(+0.45%) |
Jul 10, 2014 | 31.51 | 31.79 | 31.28 | 31.72 | 21,049,476 | +0.08(+0.25%) |
Jul 09, 2014 | 31.35 | 31.89 | 31.33 | 31.65 | 23,565,454 | +0.46(+1.49%) |
Jul 08, 2014 | 31.48 | 31.50 | 31.18 | 31.18 | 17,886,084 | -0.10(-0.31%) |
Jul 07, 2014 | 31.35 | 31.38 | 31.13 | 31.28 | 17,000,368 | +0.04(+0.13%) |
Jul 03, 2014 | 30.67 | 31.24 | 31.24 | 31.24 | 11,360,607 | +0.34(+1.10%) |
Jul 02, 2014 | 31.14 | 31.20 | 30.76 | 30.90 | 21,615,388 | -0.36(-1.17%) |
Jul 01, 2014 | 31.31 | 31.63 | 31.11 | 31.27 | 14,301,312 | +0.07(+0.21%) |
Jun 30, 2014 | 31.35 | 31.36 | 30.98 | 31.20 | 16,525,812 | -0.22(-0.69%) |
Jun 27, 2014 | 31.43 | 31.58 | 31.08 | 31.42 | 14,689,861 | -0.11(-0.35%) |
Jun 26, 2014 | 31.44 | 31.65 | 31.24 | 31.53 | 16,411,592 | +0.07(+0.21%) |
Jun 25, 2014 | 31.85 | 31.94 | 31.18 | 31.46 | 23,720,148 | -0.08(-0.26%) |
Jun 24, 2014 | 31.58 | 32.07 | 31.46 | 31.55 | 31,601,042 | -0.15(-0.46%) |
Jun 23, 2014 | 31.79 | 31.79 | 31.53 | 31.69 | 18,706,034 | -0.04(-0.12%) |
Jun 20, 2014 | 31.65 | 31.77 | 31.50 | 31.73 | 27,583,572 | +0.06(+0.20%) |
Jun 19, 2014 | 31.89 | 32.06 | 31.49 | 31.67 | 21,219,562 | -0.33(-1.04%) |
Jun 18, 2014 | 31.20 | 32.01 | 31.08 | 32.00 | 29,499,266 | +0.67(+2.15%) |
Jun 17, 2014 | 31.32 | 31.35 | 31.02 | 31.33 | 22,308,274 | -0.27(-0.85%) |
Jun 16, 2014 | 31.76 | 31.78 | 31.53 | 31.60 | 13,518,661 | -0.19(-0.58%) |
Jun 13, 2014 | 31.65 | 31.84 | 31.58 | 31.78 | 21,144,500 | +0.20(+0.63%) |
Jun 12, 2014 | 31.93 | 31.96 | 31.41 | 31.58 | 13,499,208 | -0.26(-0.80%) |
Jun 11, 2014 | 31.96 | 32.03 | 31.73 | 31.84 | 22,922,678 | +0.18(+0.57%) |
Jun 10, 2014 | 31.42 | 31.73 | 31.32 | 31.66 | 22,213,108 | +1.04(+3.41%) |
Jun 06, 2014 | 30.59 | 30.62 | 30.40 | 30.62 | 35,773,152 | +0.99(+3.35%) |
Jun 05, 2014 | 29.79 | 29.87 | 29.51 | 29.63 | 26,220,990 | +0.23(+0.78%) |
Jun 04, 2014 | 29.64 | 29.64 | 29.32 | 29.39 | 16,647,036 | -0.24(-0.82%) |
Jun 03, 2014 | 29.55 | 29.77 | 29.45 | 29.64 | 19,186,082 | +0.19(+0.63%) |
Jun 02, 2014 | 29.67 | 29.76 | 29.36 | 29.45 | 22,203,220 | -0.31(-1.05%) |
May 30, 2014 | 30.08 | 30.14 | 29.71 | 29.77 | 30,770,974 | -0.65(-2.13%) |
May 29, 2014 | 30.64 | 30.75 | 30.34 | 30.41 | 15,215,796 | -0.10(-0.31%) |
May 28, 2014 | 30.23 | 30.62 | 30.06 | 30.51 | 23,894,548 | +0.37(+1.21%) |
May 27, 2014 | 30.84 | 30.94 | 30.05 | 30.14 | 22,917,794 | -0.48(-1.57%) |
May 23, 2014 | 30.80 | 30.62 | 30.62 | 30.62 | 15,646,221 | -0.13(-0.44%) |
May 22, 2014 | 30.96 | 31.02 | 30.58 | 30.76 | 16,046,188 | +0.01(+0.02%) |
May 21, 2014 | 30.69 | 30.96 | 30.67 | 30.75 | 26,024,780 | +0.14(+0.46%) |
May 20, 2014 | 31.22 | 31.48 | 30.53 | 30.61 | 27,602,328 | -0.67(-2.15%) |
May 19, 2014 | 31.31 | 31.41 | 31.17 | 31.28 | 18,717,512 | -0.27(-0.85%) |
May 16, 2014 | 31.69 | 31.73 | 31.39 | 31.55 | 14,477,782 | +0.18(+0.57%) |
May 15, 2014 | 31.65 | 31.69 | 31.13 | 31.37 | 19,593,078 | -0.44(-1.37%) |
May 14, 2014 | 31.53 | 31.89 | 31.45 | 31.81 | 20,172,320 | +0.37(+1.18%) |
May 13, 2014 | 31.46 | 31.78 | 31.39 | 31.44 | 20,249,308 | -0.10(-0.32%) |
May 12, 2014 | 31.21 | 31.56 | 31.21 | 31.54 | 22,850,198 | +0.46(+1.48%) |
May 09, 2014 | 31.07 | 31.26 | 30.93 | 31.08 | 19,325,498 | -0.13(-0.43%) |
May 08, 2014 | 31.62 | 31.72 | 31.17 | 31.21 | 21,502,232 | -0.28(-0.89%) |
May 07, 2014 | 31.14 | 31.54 | 30.98 | 31.49 | 28,593,116 | +0.32(+1.03%) |
May 06, 2014 | 30.78 | 31.35 | 30.73 | 31.17 | 25,531,642 | +0.36(+1.18%) |
May 05, 2014 | 30.85 | 31.05 | 30.53 | 30.81 | 18,898,798 | -0.23(-0.74%) |
May 02, 2014 | 30.19 | 31.04 | 30.09 | 31.04 | 44,953,760 | +1.04(+3.46%) |
May 01, 2014 | 29.96 | 30.12 | 29.71 | 30.00 | 13,215,588 | -0.12(-0.38%) |
Apr 30, 2014 | 30.05 | 30.21 | 29.84 | 30.12 | 17,304,668 | -0.13(-0.44%) |
Apr 29, 2014 | 30.46 | 30.87 | 30.18 | 30.25 | 29,244,426 | +0.17(+0.57%) |
Apr 28, 2014 | 29.71 | 30.18 | 29.54 | 30.08 | 24,540,988 | +0.17(+0.58%) |
Apr 25, 2014 | 30.05 | 30.08 | 29.64 | 29.91 | 24,570,034 | -0.49(-1.60%) |
Apr 24, 2014 | 30.35 | 30.48 | 29.89 | 30.39 | 20,185,590 | +0.25(+0.83%) |
Apr 23, 2014 | 30.12 | 30.20 | 29.85 | 30.14 | 20,493,408 | -0.04(-0.15%) |
Apr 22, 2014 | 30.14 | 30.46 | 29.99 | 30.19 | 22,768,060 | -0.09(-0.30%) |
Apr 21, 2014 | 30.48 | 30.60 | 30.04 | 30.28 | 13,602,377 | -0.13(-0.44%) |
Apr 17, 2014 | 29.70 | 30.41 | 30.41 | 30.41 | 31,571,854 | +0.57(+1.91%) |
Apr 16, 2014 | 29.72 | 29.89 | 29.45 | 29.84 | 29,079,530 | +0.43(+1.46%) |
Apr 15, 2014 | 30.09 | 30.11 | 29.01 | 29.41 | 58,123,812 | -0.84(-2.77%) |
Apr 14, 2014 | 30.47 | 30.54 | 30.12 | 30.25 | 26,710,778 | -0.09(-0.30%) |
Apr 11, 2014 | 29.80 | 30.45 | 29.75 | 30.34 | 28,428,698 | +0.30(+1.00%) |
Apr 10, 2014 | 30.23 | 30.38 | 30.00 | 30.04 | 31,264,510 | -0.15(-0.49%) |
Apr 09, 2014 | 29.92 | 30.51 | 29.64 | 30.19 | 37,859,384 | -0.09(-0.30%) |
Apr 08, 2014 | 31.05 | 31.23 | 30.09 | 30.28 | 55,476,888 | -0.06(-0.21%) |
Apr 07, 2014 | 29.77 | 30.47 | 29.73 | 30.34 | 46,461,136 | +0.79(+2.69%) |
Apr 04, 2014 | 30.06 | 30.30 | 29.48 | 29.55 | 55,484,888 | +0.30(+1.03%) |
Apr 03, 2014 | 29.52 | 29.52 | 29.01 | 29.25 | 29,224,738 | -0.36(-1.21%) |
Apr 02, 2014 | 28.84 | 29.61 | 28.82 | 29.61 | 28,990,208 | +0.70(+2.41%) |
Apr 01, 2014 | 28.98 | 29.13 | 28.66 | 28.91 | 21,300,220 | +0.07(+0.26%) |
Mar 31, 2014 | 28.78 | 29.04 | 28.77 | 28.83 | 26,628,700 | +0.11(+0.37%) |
Mar 28, 2014 | 28.62 | 29.07 | 28.57 | 28.73 | 31,821,306 | +0.24(+0.85%) |
Mar 27, 2014 | 27.75 | 28.62 | 27.70 | 28.49 | 61,655,412 | +1.26(+4.63%) |
Mar 26, 2014 | 27.40 | 27.61 | 27.20 | 27.22 | 20,719,436 | -0.10(-0.37%) |
Mar 25, 2014 | 27.13 | 27.46 | 27.11 | 27.33 | 29,731,580 | +0.33(+1.23%) |
Mar 24, 2014 | 26.83 | 27.13 | 26.65 | 26.99 | 26,744,994 | +0.31(+1.18%) |
Mar 21, 2014 | 26.36 | 27.00 | 26.33 | 26.68 | 41,814,276 | +0.12(+0.46%) |
Mar 20, 2014 | 25.89 | 26.69 | 25.68 | 26.56 | 43,388,176 | +0.61(+2.34%) |
Mar 19, 2014 | 25.82 | 26.35 | 25.72 | 25.95 | 44,248,632 | +0.10(+0.40%) |
Mar 18, 2014 | 25.19 | 25.92 | 25.16 | 25.85 | 36,803,092 | +0.61(+2.44%) |
Mar 17, 2014 | 25.13 | 25.38 | 25.12 | 25.23 | 20,180,678 | +0.19(+0.77%) |
Mar 14, 2014 | 24.98 | 25.32 | 24.89 | 25.04 | 27,347,846 | -0.07(-0.28%) |
Mar 13, 2014 | 25.71 | 25.75 | 25.03 | 25.11 | 33,721,232 | -0.29(-1.16%) |
Mar 12, 2014 | 25.25 | 25.46 | 25.11 | 25.41 | 24,241,166 | +0.19(+0.76%) |
Mar 11, 2014 | 25.59 | 25.74 | 25.15 | 25.21 | 25,800,532 | -0.16(-0.63%) |
Mar 10, 2014 | 25.75 | 25.77 | 25.17 | 25.37 | 33,094,350 | -0.44(-1.71%) |
Mar 07, 2014 | 26.20 | 26.23 | 25.65 | 25.82 | 34,274,352 | -0.61(-2.33%) |
Mar 06, 2014 | 26.44 | 26.72 | 26.36 | 26.43 | 27,100,570 | +0.29(+1.10%) |
Mar 05, 2014 | 25.93 | 26.23 | 25.85 | 26.14 | 28,996,008 | +0.17(+0.64%) |
Mar 04, 2014 | 26.09 | 26.25 | 25.74 | 25.98 | 27,577,874 | +0.40(+1.55%) |
Mar 03, 2014 | 25.80 | 25.80 | 25.32 | 25.58 | 30,007,738 | -0.67(-2.56%) |
Feb 28, 2014 | 26.38 | 26.43 | 26.00 | 26.25 | 26,366,672 | -0.40(-1.51%) |
Feb 27, 2014 | 26.09 | 26.70 | 26.01 | 26.65 | 42,592,004 | +0.81(+3.12%) |
Feb 26, 2014 | 25.91 | 26.06 | 25.66 | 25.85 | 18,844,902 | -0.02(-0.07%) |
Feb 25, 2014 | 26.16 | 26.21 | 25.78 | 25.87 | 18,760,682 | -0.22(-0.86%) |
Feb 24, 2014 | 26.19 | 26.42 | 26.07 | 26.09 | 19,727,010 | -0.01(-0.02%) |
Feb 21, 2014 | 25.98 | 26.29 | 25.94 | 26.10 | 23,542,640 | +0.35(+1.34%) |
Feb 20, 2014 | 25.73 | 26.03 | 25.46 | 25.75 | 36,467,912 | +0.28(+1.11%) |
Feb 19, 2014 | 25.02 | 25.59 | 25.01 | 25.47 | 30,361,208 | +0.16(+0.63%) |
Feb 18, 2014 | 25.67 | 26.35 | 25.26 | 25.31 | 26,379,748 | -0.71(-2.73%) |
Feb 14, 2014 | 25.86 | 26.02 | 26.02 | 26.02 | 23,071,530 | +0.08(+0.30%) |
Feb 13, 2014 | 25.21 | 25.99 | 25.19 | 25.94 | 22,999,134 | +0.32(+1.25%) |
Feb 12, 2014 | 26.03 | 26.14 | 25.46 | 25.62 | 24,396,466 | -0.47(-1.79%) |
Feb 11, 2014 | 25.46 | 26.18 | 25.44 | 26.09 | 25,271,174 | +0.49(+1.90%) |
Feb 10, 2014 | 25.91 | 25.92 | 25.48 | 25.60 | 20,649,642 | -0.42(-1.60%) |
Feb 07, 2014 | 26.10 | 26.21 | 25.75 | 26.02 | 22,104,660 | +0.18(+0.69%) |
Feb 06, 2014 | 25.32 | 25.96 | 25.28 | 25.84 | 36,120,840 | +0.82(+3.28%) |
Feb 05, 2014 | 25.09 | 25.20 | 24.78 | 25.02 | 33,649,544 | -0.05(-0.20%) |
Feb 04, 2014 | 24.91 | 25.27 | 24.81 | 25.07 | 35,358,064 | +0.72(+2.97%) |