Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.02 | 35.15 | 35.15 | 35.15 | 1,766,138 | -0.78(-2.16%) |
Dec 30, 2014 | 36.39 | 36.41 | 35.75 | 35.93 | 1,690,022 | -0.59(-1.61%) |
Dec 29, 2014 | 36.21 | 36.68 | 36.21 | 36.51 | 2,662,234 | +0.32(+0.88%) |
Dec 26, 2014 | 35.77 | 36.41 | 35.77 | 36.19 | 2,414,040 | +0.50(+1.41%) |
Dec 24, 2014 | 34.77 | 35.69 | 35.69 | 35.69 | 1,618,227 | +0.92(+2.65%) |
Dec 23, 2014 | 34.73 | 35.01 | 34.51 | 34.77 | 1,474,392 | +0.17(+0.48%) |
Dec 22, 2014 | 34.38 | 34.62 | 34.26 | 34.60 | 2,231,703 | +0.22(+0.64%) |
Dec 19, 2014 | 34.30 | 34.71 | 34.23 | 34.38 | 3,587,226 | +0.08(+0.24%) |
Dec 18, 2014 | 33.62 | 34.33 | 33.48 | 34.30 | 2,244,428 | +0.72(+2.16%) |
Dec 17, 2014 | 32.58 | 33.59 | 32.58 | 33.57 | 2,798,362 | +1.06(+3.26%) |
Dec 16, 2014 | 32.38 | 33.04 | 32.12 | 32.51 | 2,076,616 | +0.16(+0.49%) |
Dec 15, 2014 | 32.79 | 32.99 | 32.22 | 32.35 | 1,995,790 | -0.35(-1.07%) |
Dec 12, 2014 | 32.95 | 33.28 | 32.69 | 32.70 | 1,449,859 | -0.34(-1.01%) |
Dec 11, 2014 | 32.86 | 33.39 | 32.82 | 33.04 | 1,489,508 | +0.22(+0.67%) |
Dec 10, 2014 | 33.44 | 33.65 | 32.77 | 32.82 | 2,720,196 | -0.61(-1.82%) |
Dec 09, 2014 | 33.37 | 33.64 | 33.11 | 33.43 | 1,831,038 | -0.05(-0.14%) |
Dec 08, 2014 | 32.72 | 33.51 | 32.65 | 33.47 | 2,183,589 | +0.80(+2.45%) |
Dec 05, 2014 | 32.64 | 32.93 | 32.32 | 32.67 | 1,932,892 | -0.22(-0.67%) |
Dec 04, 2014 | 33.11 | 33.19 | 32.69 | 32.89 | 2,075,603 | -0.20(-0.62%) |
Dec 03, 2014 | 32.82 | 33.16 | 32.72 | 33.09 | 1,833,365 | +0.24(+0.74%) |
Dec 02, 2014 | 32.42 | 33.02 | 32.29 | 32.85 | 1,675,271 | +0.25(+0.76%) |
Dec 01, 2014 | 32.35 | 32.86 | 32.14 | 32.60 | 1,787,239 | +0.07(+0.21%) |
Nov 28, 2014 | 32.31 | 32.78 | 32.23 | 32.54 | 811,743 | +0.40(+1.25%) |
Nov 26, 2014 | 32.14 | 32.14 | 32.14 | 32.14 | 1,450,985 | +0.14(+0.45%) |
Nov 25, 2014 | 32.13 | 32.13 | 31.75 | 31.99 | 2,108,959 | -0.07(-0.21%) |
Nov 24, 2014 | 32.30 | 32.41 | 32.01 | 32.06 | 1,405,692 | -0.26(-0.82%) |
Nov 21, 2014 | 32.50 | 32.55 | 32.02 | 32.33 | 1,498,762 | +0.13(+0.40%) |
Nov 20, 2014 | 32.36 | 32.42 | 32.09 | 32.20 | 1,657,761 | -0.29(-0.88%) |
Nov 19, 2014 | 32.54 | 32.62 | 32.28 | 32.48 | 1,407,505 | -0.22(-0.67%) |
Nov 18, 2014 | 32.53 | 32.91 | 32.37 | 32.70 | 2,211,030 | +0.20(+0.63%) |
Nov 17, 2014 | 31.82 | 32.54 | 31.82 | 32.50 | 1,772,087 | +0.64(+2.01%) |
Nov 14, 2014 | 31.92 | 32.01 | 31.75 | 31.86 | 2,011,458 | -0.14(-0.42%) |
Nov 13, 2014 | 32.20 | 32.45 | 31.89 | 31.99 | 1,737,468 | -0.25(-0.77%) |
Nov 12, 2014 | 32.42 | 32.45 | 31.99 | 32.24 | 2,660,438 | -0.45(-1.36%) |
Nov 11, 2014 | 32.73 | 32.86 | 32.51 | 32.69 | 1,236,599 | -0.01(-0.02%) |
Nov 10, 2014 | 32.57 | 32.73 | 32.39 | 32.69 | 1,804,752 | +0.01(+0.02%) |
Nov 07, 2014 | 32.02 | 32.72 | 31.94 | 32.69 | 1,685,833 | +0.67(+2.10%) |
Nov 06, 2014 | 33.30 | 33.37 | 31.62 | 32.02 | 2,738,731 | -0.74(-2.26%) |
Nov 05, 2014 | 32.12 | 32.78 | 32.05 | 32.76 | 3,239,650 | +0.75(+2.36%) |
Nov 04, 2014 | 32.47 | 32.57 | 31.89 | 32.00 | 1,458,153 | -0.48(-1.49%) |
Nov 03, 2014 | 32.03 | 32.66 | 31.93 | 32.48 | 2,310,125 | +0.53(+1.65%) |
Oct 31, 2014 | 32.17 | 32.23 | 31.81 | 31.96 | 2,490,218 | -0.18(-0.56%) |
Oct 30, 2014 | 31.32 | 32.16 | 31.21 | 32.14 | 2,432,901 | +0.88(+2.83%) |
Oct 29, 2014 | 31.43 | 31.52 | 30.87 | 31.25 | 1,382,746 | -0.20(-0.62%) |
Oct 28, 2014 | 31.17 | 31.45 | 31.03 | 31.45 | 1,108,328 | +0.33(+1.07%) |
Oct 27, 2014 | 31.12 | 31.12 | 30.88 | 31.12 | 1,142,030 | -0.01(-0.02%) |
Oct 24, 2014 | 31.03 | 31.19 | 30.87 | 31.12 | 968,560 | +0.17(+0.56%) |
Oct 23, 2014 | 30.91 | 31.16 | 30.70 | 30.95 | 1,887,134 | +0.23(+0.76%) |
Oct 22, 2014 | 30.71 | 30.94 | 30.46 | 30.72 | 1,488,678 | +0.17(+0.54%) |
Oct 21, 2014 | 30.56 | 30.69 | 30.40 | 30.55 | 1,889,675 | +0.02(+0.05%) |
Oct 20, 2014 | 29.99 | 30.56 | 29.97 | 30.54 | 1,995,221 | +0.60(+1.99%) |
Oct 17, 2014 | 30.00 | 30.04 | 29.46 | 29.94 | 2,085,598 | +0.07(+0.23%) |
Oct 16, 2014 | 29.96 | 30.03 | 29.49 | 29.87 | 2,936,785 | -0.39(-1.30%) |
Oct 15, 2014 | 30.41 | 30.69 | 29.61 | 30.26 | 3,398,090 | -0.47(-1.52%) |
Oct 14, 2014 | 30.26 | 31.16 | 30.12 | 30.73 | 3,744,993 | +0.52(+1.72%) |
Oct 13, 2014 | 29.84 | 30.65 | 29.84 | 30.21 | 3,493,307 | +0.35(+1.16%) |
Oct 10, 2014 | 29.62 | 30.04 | 29.57 | 29.86 | 2,846,025 | +0.40(+1.36%) |
Oct 09, 2014 | 30.24 | 30.48 | 29.46 | 29.46 | 2,861,355 | -0.83(-2.74%) |
Oct 08, 2014 | 29.67 | 30.32 | 29.58 | 30.29 | 2,071,487 | +0.64(+2.16%) |
Oct 07, 2014 | 29.52 | 29.94 | 29.49 | 29.65 | 2,209,334 | +0.11(+0.36%) |
Oct 06, 2014 | 29.37 | 29.61 | 29.34 | 29.55 | 3,123,139 | +0.20(+0.67%) |
Oct 03, 2014 | 29.18 | 29.40 | 28.87 | 29.35 | 1,196,586 | +0.32(+1.12%) |
Oct 02, 2014 | 28.97 | 29.40 | 28.97 | 29.03 | 1,241,851 | -0.02(-0.05%) |
Oct 01, 2014 | 28.92 | 29.38 | 28.92 | 29.04 | 1,326,011 | +0.11(+0.39%) |
Sep 30, 2014 | 28.99 | 29.28 | 28.84 | 28.93 | 1,654,866 | +0.07(+0.24%) |
Sep 29, 2014 | 28.60 | 28.90 | 28.50 | 28.86 | 1,477,982 | +0.20(+0.68%) |
Sep 26, 2014 | 28.62 | 28.78 | 28.32 | 28.66 | 968,870 | +0.01(+0.03%) |
Sep 25, 2014 | 28.88 | 29.00 | 28.63 | 28.66 | 1,262,816 | -0.16(-0.55%) |
Sep 24, 2014 | 28.96 | 28.96 | 28.69 | 28.82 | 1,005,927 | -0.02(-0.05%) |
Sep 23, 2014 | 28.90 | 28.98 | 28.76 | 28.83 | 1,124,812 | -0.11(-0.39%) |
Sep 22, 2014 | 29.07 | 29.16 | 28.85 | 28.94 | 1,002,094 | -0.22(-0.75%) |
Sep 19, 2014 | 28.97 | 29.25 | 28.83 | 29.16 | 2,597,336 | +0.29(+1.02%) |
Sep 18, 2014 | 29.18 | 29.31 | 28.79 | 28.87 | 1,369,257 | -0.34(-1.16%) |
Sep 17, 2014 | 29.28 | 29.45 | 29.06 | 29.21 | 1,160,329 | -0.01(-0.03%) |
Sep 16, 2014 | 29.01 | 29.34 | 28.94 | 29.22 | 1,072,919 | +0.21(+0.73%) |
Sep 15, 2014 | 29.02 | 29.19 | 28.90 | 29.00 | 1,174,418 | +0.14(+0.50%) |
Sep 12, 2014 | 29.40 | 29.40 | 28.78 | 28.86 | 2,064,302 | -0.65(-2.20%) |
Sep 11, 2014 | 29.36 | 29.60 | 29.27 | 29.51 | 1,525,880 | +0.22(+0.75%) |
Sep 10, 2014 | 29.26 | 29.46 | 29.18 | 29.29 | 2,617,551 | -0.02(-0.05%) |
Sep 09, 2014 | 29.83 | 29.83 | 29.28 | 29.31 | 1,942,025 | -0.52(-1.75%) |
Sep 08, 2014 | 30.10 | 30.16 | 29.73 | 29.83 | 1,622,331 | -0.27(-0.90%) |
Sep 05, 2014 | 29.76 | 30.12 | 29.71 | 30.10 | 2,372,118 | +0.41(+1.38%) |
Sep 04, 2014 | 29.64 | 29.78 | 29.52 | 29.69 | 1,865,959 | -0.04(-0.15%) |
Sep 03, 2014 | 29.42 | 29.78 | 29.40 | 29.73 | 1,609,325 | +0.34(+1.14%) |
Sep 02, 2014 | 29.84 | 29.95 | 29.28 | 29.40 | 1,562,456 | -0.49(-1.63%) |
Aug 29, 2014 | 29.67 | 29.88 | 29.88 | 29.88 | 1,264,798 | +0.22(+0.73%) |
Aug 28, 2014 | 29.29 | 29.69 | 29.22 | 29.67 | 1,293,849 | +0.34(+1.17%) |
Aug 27, 2014 | 29.22 | 29.40 | 29.13 | 29.32 | 1,731,752 | +0.21(+0.72%) |
Aug 26, 2014 | 29.73 | 29.80 | 29.10 | 29.11 | 2,148,230 | -0.58(-1.94%) |
Aug 25, 2014 | 29.58 | 29.80 | 29.55 | 29.69 | 1,586,053 | +0.16(+0.56%) |
Aug 22, 2014 | 29.50 | 29.65 | 29.33 | 29.52 | 1,490,124 | -0.01(-0.05%) |
Aug 21, 2014 | 29.53 | 29.68 | 29.46 | 29.54 | 1,343,599 | +0.07(+0.23%) |
Aug 20, 2014 | 29.37 | 29.55 | 29.32 | 29.47 | 1,876,853 | -0.02(-0.08%) |
Aug 19, 2014 | 29.15 | 29.54 | 29.13 | 29.49 | 1,538,676 | +0.40(+1.39%) |
Aug 18, 2014 | 28.81 | 29.31 | 28.78 | 29.09 | 2,716,263 | +0.32(+1.12%) |
Aug 15, 2014 | 28.89 | 29.18 | 28.77 | 28.77 | 4,350,214 | -0.10(-0.34%) |
Aug 14, 2014 | 28.72 | 28.90 | 28.67 | 28.87 | 1,336,759 | +0.22(+0.78%) |
Aug 13, 2014 | 28.54 | 28.80 | 28.51 | 28.64 | 1,797,923 | +0.10(+0.34%) |
Aug 12, 2014 | 28.36 | 28.63 | 28.34 | 28.54 | 2,030,883 | +0.12(+0.42%) |
Aug 11, 2014 | 28.56 | 28.69 | 28.36 | 28.42 | 1,497,708 | -0.07(-0.24%) |
Aug 08, 2014 | 28.01 | 28.49 | 28.01 | 28.49 | 2,254,375 | +0.57(+2.03%) |
Aug 07, 2014 | 27.77 | 28.08 | 27.74 | 27.92 | 1,890,701 | +0.29(+1.05%) |
Aug 06, 2014 | 27.77 | 27.78 | 27.39 | 27.63 | 3,666,831 | -0.32(-1.15%) |
Aug 05, 2014 | 28.84 | 28.84 | 27.71 | 27.95 | 3,533,713 | -0.70(-2.45%) |
Aug 04, 2014 | 28.84 | 28.87 | 28.15 | 28.66 | 4,022,049 | -0.20(-0.70%) |
Aug 01, 2014 | 28.70 | 29.05 | 28.60 | 28.86 | 1,549,148 | +0.13(+0.44%) |
Jul 31, 2014 | 28.78 | 29.23 | 28.72 | 28.73 | 2,624,983 | -0.41(-1.41%) |
Jul 30, 2014 | 29.87 | 29.88 | 28.89 | 29.14 | 3,232,940 | -0.73(-2.45%) |
Jul 29, 2014 | 30.26 | 30.32 | 29.75 | 29.87 | 1,317,016 | -0.37(-1.24%) |
Jul 28, 2014 | 29.67 | 30.26 | 29.61 | 30.25 | 1,483,363 | +0.53(+1.79%) |
Jul 25, 2014 | 29.93 | 30.04 | 29.64 | 29.72 | 1,088,144 | -0.26(-0.87%) |
Jul 24, 2014 | 29.99 | 30.08 | 29.81 | 29.98 | 1,137,152 | +0.03(+0.10%) |
Jul 23, 2014 | 30.06 | 30.07 | 29.93 | 29.95 | 993,050 | -0.10(-0.32%) |
Jul 22, 2014 | 30.03 | 30.23 | 29.93 | 30.05 | 1,475,053 | +0.07(+0.22%) |
Jul 21, 2014 | 29.95 | 30.11 | 29.75 | 29.98 | 1,437,344 | +0.06(+0.20%) |
Jul 18, 2014 | 29.76 | 29.93 | 29.67 | 29.92 | 2,065,650 | +0.32(+1.09%) |
Jul 17, 2014 | 29.61 | 29.78 | 29.52 | 29.60 | 1,786,703 | -0.07(-0.25%) |
Jul 16, 2014 | 29.61 | 29.70 | 29.34 | 29.67 | 1,918,749 | +0.17(+0.58%) |
Jul 15, 2014 | 29.38 | 29.67 | 29.35 | 29.50 | 1,129,142 | +0.11(+0.38%) |
Jul 14, 2014 | 29.86 | 29.86 | 29.33 | 29.39 | 1,479,981 | -0.42(-1.40%) |
Jul 11, 2014 | 30.02 | 30.17 | 29.73 | 29.81 | 1,169,759 | -0.23(-0.77%) |
Jul 10, 2014 | 29.70 | 30.11 | 29.67 | 30.04 | 1,449,422 | +0.34(+1.13%) |
Jul 09, 2014 | 29.79 | 29.86 | 29.50 | 29.70 | 1,737,196 | -0.04(-0.15%) |
Jul 08, 2014 | 29.56 | 29.83 | 29.43 | 29.75 | 1,640,558 | +0.14(+0.48%) |
Jul 07, 2014 | 29.35 | 29.88 | 29.26 | 29.61 | 1,935,670 | +0.25(+0.87%) |
Jul 03, 2014 | 29.57 | 29.35 | 29.35 | 29.35 | 1,164,829 | -0.43(-1.43%) |
Jul 02, 2014 | 30.32 | 30.45 | 29.68 | 29.78 | 2,029,009 | -0.69(-2.26%) |
Jul 01, 2014 | 30.40 | 30.61 | 30.26 | 30.46 | 1,895,702 | -0.08(-0.27%) |
Jun 30, 2014 | 30.29 | 30.63 | 30.23 | 30.55 | 2,140,323 | +0.20(+0.66%) |
Jun 27, 2014 | 30.25 | 30.49 | 30.10 | 30.35 | 2,173,192 | +0.10(+0.35%) |
Jun 26, 2014 | 29.90 | 30.26 | 29.78 | 30.24 | 1,826,172 | +0.29(+0.97%) |
Jun 25, 2014 | 29.64 | 29.99 | 29.64 | 29.95 | 2,126,398 | +0.22(+0.75%) |
Jun 24, 2014 | 29.58 | 29.84 | 29.50 | 29.73 | 1,478,086 | +0.12(+0.40%) |
Jun 23, 2014 | 29.76 | 29.87 | 29.49 | 29.61 | 1,145,925 | -0.10(-0.35%) |
Jun 20, 2014 | 29.99 | 30.04 | 29.68 | 29.71 | 2,489,274 | -0.24(-0.80%) |
Jun 19, 2014 | 29.65 | 30.01 | 29.64 | 29.95 | 2,410,456 | +0.33(+1.11%) |
Jun 18, 2014 | 28.86 | 29.65 | 28.82 | 29.62 | 2,426,968 | +0.72(+2.51%) |
Jun 17, 2014 | 28.87 | 29.01 | 28.76 | 28.90 | 1,272,687 | -0.10(-0.36%) |
Jun 16, 2014 | 28.68 | 29.26 | 28.65 | 29.00 | 2,202,000 | +0.31(+1.07%) |
Jun 13, 2014 | 28.58 | 28.81 | 28.41 | 28.69 | 1,674,834 | +0.10(+0.34%) |
Jun 12, 2014 | 28.54 | 28.68 | 28.15 | 28.60 | 1,517,510 | +0.13(+0.45%) |
Jun 11, 2014 | 28.81 | 28.89 | 28.45 | 28.47 | 2,832,907 | -0.30(-1.04%) |
Jun 10, 2014 | 29.10 | 29.12 | 28.75 | 28.77 | 1,786,938 | -0.35(-1.21%) |
Jun 06, 2014 | 29.31 | 29.46 | 29.06 | 29.12 | 1,925,445 | -0.18(-0.61%) |
Jun 05, 2014 | 29.02 | 29.31 | 28.95 | 29.30 | 1,952,128 | +0.32(+1.10%) |
Jun 04, 2014 | 29.10 | 29.10 | 28.89 | 28.98 | 2,089,933 | -0.10(-0.33%) |
Jun 03, 2014 | 28.78 | 29.08 | 28.73 | 29.08 | 2,064,250 | +0.20(+0.69%) |
Jun 02, 2014 | 29.09 | 29.10 | 28.85 | 28.88 | 2,108,533 | -0.23(-0.79%) |
May 30, 2014 | 28.79 | 29.12 | 28.76 | 29.10 | 2,131,961 | +0.33(+1.13%) |
May 29, 2014 | 28.85 | 28.95 | 28.63 | 28.78 | 3,689,526 | -0.20(-0.69%) |
May 28, 2014 | 28.79 | 29.02 | 28.71 | 28.98 | 2,711,513 | +0.20(+0.69%) |
May 27, 2014 | 28.74 | 28.86 | 28.59 | 28.78 | 2,592,696 | +0.20(+0.70%) |
May 23, 2014 | 28.71 | 28.58 | 28.58 | 28.58 | 1,614,970 | -0.07(-0.26%) |
May 22, 2014 | 28.23 | 28.76 | 28.21 | 28.65 | 1,988,854 | +0.51(+1.81%) |
May 21, 2014 | 28.42 | 28.49 | 28.06 | 28.14 | 3,043,846 | -0.28(-0.99%) |
May 20, 2014 | 28.57 | 28.72 | 28.27 | 28.42 | 2,198,501 | -0.08(-0.29%) |
May 19, 2014 | 28.96 | 28.97 | 28.50 | 28.51 | 2,133,473 | -0.50(-1.73%) |
May 16, 2014 | 29.14 | 29.18 | 28.76 | 29.01 | 2,686,293 | -0.11(-0.38%) |
May 15, 2014 | 29.02 | 29.24 | 28.94 | 29.12 | 3,399,468 | +0.07(+0.25%) |
May 14, 2014 | 28.78 | 29.27 | 28.66 | 29.05 | 2,866,848 | +0.34(+1.19%) |
May 13, 2014 | 28.82 | 28.92 | 28.61 | 28.71 | 3,194,452 | +0.04(+0.15%) |
May 12, 2014 | 29.10 | 29.30 | 28.65 | 28.66 | 3,821,771 | -0.41(-1.42%) |
May 09, 2014 | 29.52 | 29.80 | 29.04 | 29.08 | 3,940,174 | -0.73(-2.46%) |
May 08, 2014 | 30.45 | 30.66 | 29.76 | 29.81 | 3,863,891 | -0.50(-1.66%) |
May 07, 2014 | 29.76 | 30.38 | 29.76 | 30.31 | 2,209,731 | +0.48(+1.61%) |
May 06, 2014 | 30.04 | 30.17 | 29.80 | 29.83 | 1,624,839 | -0.21(-0.71%) |
May 05, 2014 | 29.72 | 30.10 | 29.63 | 30.04 | 1,486,180 | +0.31(+1.04%) |
May 02, 2014 | 30.38 | 30.41 | 29.64 | 29.73 | 2,067,166 | -0.81(-2.64%) |
May 01, 2014 | 30.64 | 30.78 | 30.27 | 30.54 | 1,910,807 | -0.01(-0.05%) |
Apr 30, 2014 | 30.41 | 30.72 | 30.41 | 30.55 | 2,467,344 | +0.03(+0.10%) |
Apr 29, 2014 | 30.52 | 30.88 | 30.42 | 30.52 | 2,724,026 | -0.01(-0.05%) |
Apr 28, 2014 | 30.70 | 30.85 | 30.33 | 30.54 | 3,027,488 | -0.17(-0.55%) |
Apr 25, 2014 | 30.48 | 30.74 | 30.42 | 30.71 | 1,517,508 | +0.30(+0.97%) |
Apr 24, 2014 | 30.35 | 30.62 | 30.13 | 30.41 | 2,445,625 | +0.07(+0.22%) |
Apr 23, 2014 | 30.17 | 30.52 | 30.13 | 30.35 | 2,754,063 | +0.26(+0.86%) |
Apr 22, 2014 | 30.10 | 30.22 | 29.92 | 30.09 | 2,466,259 | +0.01(+0.05%) |
Apr 21, 2014 | 30.29 | 30.46 | 29.90 | 30.07 | 2,714,647 | -0.24(-0.81%) |
Apr 17, 2014 | 30.92 | 30.32 | 30.32 | 30.32 | 2,948,453 | -0.67(-2.17%) |
Apr 16, 2014 | 30.92 | 31.01 | 30.70 | 30.99 | 2,581,598 | +0.11(+0.36%) |
Apr 15, 2014 | 30.27 | 30.88 | 30.27 | 30.88 | 3,437,372 | +0.58(+1.90%) |
Apr 14, 2014 | 30.06 | 30.36 | 29.93 | 30.30 | 3,012,287 | +0.35(+1.16%) |
Apr 11, 2014 | 29.66 | 30.00 | 29.64 | 29.96 | 3,483,442 | +0.24(+0.82%) |
Apr 10, 2014 | 29.65 | 30.20 | 29.53 | 29.71 | 4,695,878 | +0.10(+0.35%) |
Apr 09, 2014 | 29.82 | 29.93 | 29.26 | 29.61 | 4,842,842 | -0.18(-0.62%) |
Apr 08, 2014 | 29.41 | 29.82 | 29.15 | 29.79 | 5,428,861 | +0.38(+1.31%) |
Apr 07, 2014 | 29.84 | 30.04 | 29.39 | 29.41 | 4,900,386 | -0.47(-1.58%) |
Apr 04, 2014 | 30.10 | 30.28 | 29.83 | 29.88 | 2,899,611 | -0.14(-0.47%) |
Apr 03, 2014 | 30.01 | 30.15 | 29.84 | 30.02 | 1,962,641 | +0.01(+0.05%) |
Apr 02, 2014 | 30.19 | 30.22 | 29.91 | 30.01 | 2,031,475 | -0.14(-0.47%) |
Apr 01, 2014 | 30.41 | 30.42 | 29.96 | 30.15 | 1,962,422 | -0.33(-1.07%) |
Mar 31, 2014 | 30.33 | 30.67 | 30.21 | 30.47 | 1,825,674 | +0.30(+0.98%) |
Mar 28, 2014 | 29.94 | 30.20 | 29.87 | 30.18 | 1,799,084 | +0.21(+0.72%) |
Mar 27, 2014 | 29.76 | 29.99 | 29.58 | 29.96 | 1,697,493 | +0.18(+0.62%) |
Mar 26, 2014 | 29.99 | 30.21 | 29.76 | 29.78 | 1,730,699 | -0.18(-0.62%) |
Mar 25, 2014 | 30.04 | 30.10 | 29.79 | 29.96 | 2,196,623 | -0.03(-0.10%) |
Mar 24, 2014 | 29.94 | 30.13 | 29.69 | 29.99 | 2,158,064 | +0.05(+0.17%) |
Mar 21, 2014 | 29.82 | 30.16 | 29.76 | 29.94 | 4,497,636 | +0.26(+0.87%) |
Mar 20, 2014 | 29.45 | 29.73 | 29.16 | 29.68 | 3,718,901 | -0.27(-0.89%) |
Mar 19, 2014 | 30.44 | 30.53 | 29.75 | 29.95 | 1,833,219 | -0.45(-1.48%) |
Mar 18, 2014 | 30.44 | 30.58 | 30.34 | 30.40 | 2,387,028 | -0.03(-0.10%) |
Mar 17, 2014 | 30.47 | 30.55 | 30.24 | 30.43 | 2,399,006 | +0.00(+0.00%) |
Mar 14, 2014 | 30.19 | 30.52 | 30.09 | 30.43 | 2,211,421 | +0.22(+0.73%) |
Mar 13, 2014 | 29.75 | 30.24 | 29.70 | 30.21 | 2,679,673 | +0.48(+1.62%) |
Mar 12, 2014 | 29.32 | 29.73 | 29.26 | 29.73 | 1,853,918 | +0.40(+1.36%) |
Mar 11, 2014 | 29.33 | 29.39 | 29.07 | 29.33 | 1,781,176 | +0.00(+0.00%) |
Mar 10, 2014 | 29.19 | 29.41 | 29.15 | 29.33 | 2,229,904 | +0.12(+0.41%) |
Mar 07, 2014 | 29.50 | 29.57 | 28.99 | 29.21 | 5,559,353 | -0.30(-1.02%) |
Mar 06, 2014 | 29.76 | 29.84 | 29.41 | 29.51 | 1,465,059 | -0.21(-0.71%) |
Mar 05, 2014 | 29.90 | 29.93 | 29.64 | 29.72 | 1,797,579 | -0.23(-0.76%) |
Mar 04, 2014 | 29.80 | 30.01 | 29.77 | 29.95 | 2,750,609 | +0.40(+1.34%) |
Mar 03, 2014 | 29.53 | 29.73 | 29.38 | 29.55 | 2,315,691 | -0.04(-0.12%) |
Feb 28, 2014 | 29.46 | 29.74 | 29.41 | 29.59 | 1,566,159 | +0.19(+0.65%) |
Feb 27, 2014 | 29.59 | 29.80 | 29.31 | 29.40 | 1,773,411 | -0.21(-0.72%) |
Feb 26, 2014 | 29.72 | 29.78 | 29.49 | 29.61 | 1,702,009 | -0.04(-0.12%) |
Feb 25, 2014 | 29.61 | 29.93 | 29.57 | 29.65 | 3,226,442 | -0.30(-1.00%) |
Feb 24, 2014 | 29.95 | 30.43 | 29.92 | 29.95 | 4,772,134 | +0.01(+0.05%) |
Feb 21, 2014 | 30.02 | 30.93 | 29.23 | 29.93 | 7,180,389 | +1.52(+5.33%) |
Feb 20, 2014 | 28.13 | 28.48 | 28.02 | 28.42 | 3,351,005 | +0.40(+1.41%) |
Feb 19, 2014 | 28.40 | 28.56 | 27.94 | 28.02 | 2,993,559 | -0.45(-1.59%) |
Feb 18, 2014 | 28.37 | 28.58 | 28.30 | 28.48 | 1,672,110 | +0.19(+0.67%) |
Feb 14, 2014 | 28.07 | 28.29 | 28.29 | 28.29 | 1,040,527 | +0.18(+0.63%) |
Feb 13, 2014 | 27.77 | 28.12 | 27.72 | 28.11 | 1,842,327 | +0.26(+0.92%) |
Feb 12, 2014 | 27.90 | 28.01 | 27.80 | 27.85 | 1,112,379 | -0.07(-0.26%) |
Feb 11, 2014 | 27.53 | 27.96 | 27.50 | 27.93 | 1,724,230 | +0.34(+1.25%) |
Feb 10, 2014 | 27.34 | 27.58 | 27.09 | 27.58 | 1,697,251 | +0.17(+0.61%) |
Feb 07, 2014 | 27.30 | 27.44 | 27.22 | 27.41 | 1,677,004 | +0.20(+0.73%) |
Feb 06, 2014 | 27.04 | 27.25 | 26.93 | 27.22 | 1,965,641 | +0.18(+0.65%) |
Feb 05, 2014 | 27.22 | 27.25 | 26.90 | 27.04 | 2,961,048 | -0.21(-0.78%) |
Feb 04, 2014 | 27.68 | 27.68 | 27.17 | 27.25 | 5,098,404 | -0.32(-1.17%) |
Feb 03, 2014 | 27.71 | 28.07 | 27.52 | 27.58 | 4,480,354 | -0.13(-0.48%) |
Jan 31, 2014 | 27.14 | 27.78 | 26.98 | 27.71 | 3,714,814 | +0.42(+1.56%) |
Jan 30, 2014 | 26.88 | 27.30 | 26.83 | 27.28 | 1,651,914 | +0.47(+1.75%) |
Jan 29, 2014 | 26.68 | 26.90 | 26.60 | 26.81 | 2,202,960 | +0.07(+0.25%) |
Jan 28, 2014 | 26.57 | 26.76 | 26.51 | 26.75 | 1,526,090 | +0.21(+0.77%) |
Jan 27, 2014 | 26.35 | 26.67 | 26.27 | 26.54 | 2,781,991 | +0.25(+0.95%) |
Jan 24, 2014 | 26.62 | 26.76 | 26.29 | 26.29 | 2,441,327 | -0.41(-1.54%) |
Jan 23, 2014 | 26.70 | 26.79 | 26.53 | 26.70 | 1,931,668 | -0.12(-0.44%) |
Jan 22, 2014 | 26.86 | 26.98 | 26.69 | 26.82 | 2,305,587 | -0.01(-0.03%) |
Jan 21, 2014 | 26.59 | 26.84 | 26.54 | 26.83 | 1,248,191 | +0.36(+1.36%) |
Jan 17, 2014 | 26.51 | 26.47 | 26.47 | 26.47 | 1,128,341 | -0.01(-0.06%) |
Jan 16, 2014 | 26.32 | 26.50 | 26.28 | 26.48 | 1,443,534 | +0.16(+0.61%) |
Jan 15, 2014 | 26.59 | 26.65 | 26.31 | 26.32 | 1,846,159 | -0.26(-0.99%) |
Jan 14, 2014 | 26.54 | 26.72 | 26.48 | 26.59 | 1,939,179 | +0.06(+0.22%) |
Jan 13, 2014 | 26.68 | 26.78 | 26.39 | 26.53 | 1,861,969 | -0.21(-0.79%) |
Jan 10, 2014 | 26.48 | 26.84 | 26.35 | 26.74 | 2,877,017 | +0.35(+1.33%) |
Jan 09, 2014 | 26.37 | 26.43 | 26.26 | 26.39 | 1,674,788 | +0.07(+0.28%) |
Jan 08, 2014 | 26.46 | 26.50 | 26.21 | 26.32 | 2,210,437 | -0.21(-0.77%) |
Jan 07, 2014 | 26.22 | 26.54 | 26.22 | 26.52 | 2,258,487 | +0.34(+1.29%) |
Jan 06, 2014 | 26.14 | 26.23 | 25.94 | 26.18 | 3,875,132 | +0.26(+1.02%) |
Jan 03, 2014 | 26.09 | 26.13 | 25.79 | 25.92 | 1,647,763 | -0.10(-0.37%) |