Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.18 | 43.11 | 43.11 | 43.11 | 5,493,123 | +0.15(+0.36%) |
Dec 30, 2014 | 42.74 | 43.13 | 42.58 | 42.96 | 1,794,518 | -0.08(-0.19%) |
Dec 29, 2014 | 42.55 | 43.31 | 42.55 | 43.04 | 1,864,782 | +0.32(+0.74%) |
Dec 26, 2014 | 42.62 | 42.93 | 42.51 | 42.72 | 1,102,597 | +0.32(+0.74%) |
Dec 24, 2014 | 42.82 | 42.40 | 42.40 | 42.40 | 2,220,689 | -0.27(-0.64%) |
Dec 23, 2014 | 43.22 | 43.25 | 42.64 | 42.68 | 2,020,904 | +0.07(+0.17%) |
Dec 22, 2014 | 41.86 | 42.64 | 41.52 | 42.61 | 2,413,073 | +0.98(+2.35%) |
Dec 19, 2014 | 42.36 | 42.66 | 41.48 | 41.63 | 5,295,122 | -0.77(-1.82%) |
Dec 18, 2014 | 42.13 | 42.40 | 41.54 | 42.40 | 3,095,795 | +0.89(+2.14%) |
Dec 17, 2014 | 41.20 | 41.57 | 40.77 | 41.51 | 3,908,955 | +0.37(+0.89%) |
Dec 16, 2014 | 42.03 | 42.42 | 41.14 | 41.15 | 3,513,115 | -0.95(-2.26%) |
Dec 15, 2014 | 41.81 | 42.24 | 41.49 | 42.10 | 3,134,222 | +0.67(+1.62%) |
Dec 12, 2014 | 41.17 | 42.00 | 41.17 | 41.43 | 2,894,044 | -0.11(-0.26%) |
Dec 11, 2014 | 41.63 | 42.11 | 40.84 | 41.53 | 2,687,156 | +0.69(+1.70%) |
Dec 10, 2014 | 41.04 | 41.56 | 40.71 | 40.84 | 2,047,197 | -0.26(-0.62%) |
Dec 09, 2014 | 40.88 | 41.24 | 40.68 | 41.10 | 2,125,190 | -0.16(-0.39%) |
Dec 08, 2014 | 41.25 | 41.66 | 41.15 | 41.26 | 1,582,099 | -0.13(-0.31%) |
Dec 05, 2014 | 41.70 | 41.90 | 41.38 | 41.38 | 2,095,283 | -0.16(-0.40%) |
Dec 04, 2014 | 41.42 | 41.72 | 41.28 | 41.55 | 2,409,435 | +0.09(+0.22%) |
Dec 03, 2014 | 40.83 | 41.56 | 40.75 | 41.46 | 2,555,672 | +0.26(+0.63%) |
Dec 02, 2014 | 41.28 | 41.52 | 40.75 | 41.20 | 2,694,075 | +0.05(+0.13%) |
Dec 01, 2014 | 41.64 | 41.69 | 41.06 | 41.14 | 3,032,214 | -0.60(-1.44%) |
Nov 28, 2014 | 41.14 | 41.98 | 40.84 | 41.74 | 2,174,377 | +0.78(+1.90%) |
Nov 26, 2014 | 40.87 | 40.96 | 40.96 | 40.96 | 5,147,626 | +0.22(+0.54%) |
Nov 25, 2014 | 40.80 | 41.15 | 40.59 | 40.75 | 4,785,157 | +0.11(+0.28%) |
Nov 24, 2014 | 40.96 | 41.18 | 40.23 | 40.63 | 5,945,985 | -0.12(-0.29%) |
Nov 21, 2014 | 40.75 | 40.87 | 40.01 | 40.75 | 13,799,643 | +2.78(+7.32%) |
Nov 20, 2014 | 37.58 | 38.12 | 37.44 | 37.97 | 5,171,402 | +0.48(+1.28%) |
Nov 19, 2014 | 37.07 | 37.56 | 37.07 | 37.49 | 3,732,011 | +0.40(+1.08%) |
Nov 18, 2014 | 36.51 | 37.22 | 36.26 | 37.09 | 3,743,794 | -0.03(-0.07%) |
Nov 17, 2014 | 37.13 | 37.39 | 36.96 | 37.12 | 2,855,032 | -0.02(-0.05%) |
Nov 14, 2014 | 37.34 | 37.34 | 36.90 | 37.14 | 4,106,681 | -0.54(-1.43%) |
Nov 13, 2014 | 37.87 | 37.92 | 37.38 | 37.67 | 2,857,096 | -0.10(-0.28%) |
Nov 12, 2014 | 37.29 | 37.89 | 37.23 | 37.78 | 3,769,416 | +0.39(+1.05%) |
Nov 11, 2014 | 37.60 | 37.75 | 37.27 | 37.39 | 2,788,580 | -0.17(-0.46%) |
Nov 10, 2014 | 37.10 | 37.59 | 37.08 | 37.56 | 3,149,049 | +0.41(+1.11%) |
Nov 07, 2014 | 37.41 | 37.41 | 37.04 | 37.15 | 2,632,928 | -0.21(-0.57%) |
Nov 06, 2014 | 36.35 | 37.42 | 36.35 | 37.36 | 2,736,494 | +0.51(+1.37%) |
Nov 05, 2014 | 36.82 | 37.00 | 36.56 | 36.86 | 1,715,838 | +0.15(+0.41%) |
Nov 04, 2014 | 37.03 | 37.07 | 36.60 | 36.71 | 4,495,703 | -0.37(-0.98%) |
Nov 03, 2014 | 36.84 | 37.15 | 36.72 | 37.07 | 2,136,146 | +0.24(+0.64%) |
Oct 31, 2014 | 37.41 | 37.41 | 36.62 | 36.83 | 2,444,763 | -0.05(-0.14%) |
Oct 30, 2014 | 36.45 | 36.99 | 36.30 | 36.88 | 1,848,054 | +0.35(+0.95%) |
Oct 29, 2014 | 36.64 | 36.82 | 36.34 | 36.54 | 2,226,726 | -0.11(-0.31%) |
Oct 28, 2014 | 36.72 | 36.78 | 36.23 | 36.65 | 2,997,770 | -0.14(-0.37%) |
Oct 27, 2014 | 36.73 | 36.85 | 36.73 | 36.79 | 3,692,416 | +0.05(+0.15%) |
Oct 24, 2014 | 36.64 | 36.75 | 36.31 | 36.73 | 3,086,918 | +0.19(+0.52%) |
Oct 23, 2014 | 36.24 | 37.01 | 36.24 | 36.54 | 3,636,831 | +0.31(+0.87%) |
Oct 22, 2014 | 36.39 | 36.67 | 36.18 | 36.23 | 3,695,982 | -0.09(-0.24%) |
Oct 21, 2014 | 35.14 | 36.59 | 35.14 | 36.31 | 3,945,450 | +0.54(+1.51%) |
Oct 20, 2014 | 34.93 | 35.81 | 34.90 | 35.78 | 2,652,112 | +0.55(+1.57%) |
Oct 17, 2014 | 35.16 | 35.38 | 34.69 | 35.22 | 4,207,878 | +0.21(+0.61%) |
Oct 16, 2014 | 34.31 | 35.11 | 34.31 | 35.01 | 3,931,348 | +0.12(+0.34%) |
Oct 15, 2014 | 35.10 | 35.42 | 34.52 | 34.89 | 5,729,529 | -0.63(-1.77%) |
Oct 14, 2014 | 35.35 | 35.64 | 35.11 | 35.52 | 4,141,242 | +0.44(+1.26%) |
Oct 13, 2014 | 35.22 | 35.73 | 34.98 | 35.08 | 4,054,229 | -0.30(-0.85%) |
Oct 10, 2014 | 34.83 | 35.70 | 34.76 | 35.38 | 5,790,347 | +0.62(+1.79%) |
Oct 09, 2014 | 34.93 | 35.10 | 34.56 | 34.76 | 5,673,380 | -0.12(-0.35%) |
Oct 08, 2014 | 34.34 | 35.00 | 34.27 | 34.88 | 4,029,168 | +0.61(+1.78%) |
Oct 07, 2014 | 34.41 | 34.53 | 34.11 | 34.27 | 4,094,085 | -0.31(-0.91%) |
Oct 06, 2014 | 35.19 | 35.23 | 34.47 | 34.59 | 3,265,827 | -0.54(-1.53%) |
Oct 03, 2014 | 34.69 | 35.30 | 34.59 | 35.12 | 4,014,637 | +0.53(+1.53%) |
Oct 02, 2014 | 34.23 | 34.67 | 34.10 | 34.59 | 3,367,513 | +0.37(+1.09%) |
Oct 01, 2014 | 34.43 | 34.47 | 34.13 | 34.22 | 2,747,484 | -0.27(-0.78%) |
Sep 30, 2014 | 34.48 | 34.56 | 34.17 | 34.49 | 3,319,909 | +0.05(+0.16%) |
Sep 29, 2014 | 34.39 | 34.68 | 34.23 | 34.43 | 2,243,475 | -0.25(-0.72%) |
Sep 26, 2014 | 34.08 | 34.73 | 34.04 | 34.69 | 3,121,751 | +0.54(+1.58%) |
Sep 25, 2014 | 34.27 | 34.46 | 33.89 | 34.15 | 3,361,031 | -0.40(-1.17%) |
Sep 24, 2014 | 33.84 | 34.65 | 33.78 | 34.55 | 2,903,975 | +0.71(+2.09%) |
Sep 23, 2014 | 34.07 | 34.14 | 33.81 | 33.84 | 2,698,199 | -0.19(-0.57%) |
Sep 22, 2014 | 34.32 | 34.55 | 34.03 | 34.04 | 2,491,990 | -0.42(-1.21%) |
Sep 19, 2014 | 34.68 | 34.76 | 34.25 | 34.45 | 4,262,830 | -0.08(-0.22%) |
Sep 18, 2014 | 34.49 | 34.64 | 34.40 | 34.53 | 1,637,545 | +0.08(+0.24%) |
Sep 17, 2014 | 34.51 | 34.59 | 34.24 | 34.45 | 1,804,105 | +0.00(+0.00%) |
Sep 16, 2014 | 34.20 | 34.57 | 34.11 | 34.45 | 2,300,088 | +0.25(+0.72%) |
Sep 15, 2014 | 34.43 | 34.57 | 34.17 | 34.20 | 1,996,860 | -0.10(-0.28%) |
Sep 12, 2014 | 34.36 | 34.53 | 34.07 | 34.30 | 2,510,305 | -0.15(-0.42%) |
Sep 11, 2014 | 34.28 | 34.47 | 34.26 | 34.44 | 2,165,274 | +0.08(+0.24%) |
Sep 10, 2014 | 34.49 | 34.77 | 34.26 | 34.36 | 2,618,360 | -0.10(-0.28%) |
Sep 09, 2014 | 34.88 | 34.88 | 34.30 | 34.46 | 3,394,812 | -0.34(-0.98%) |
Sep 08, 2014 | 34.52 | 35.07 | 34.43 | 34.80 | 3,595,742 | -0.26(-0.75%) |
Sep 05, 2014 | 34.96 | 35.06 | 34.56 | 35.06 | 4,050,940 | -0.01(-0.04%) |
Sep 04, 2014 | 34.73 | 35.15 | 34.72 | 35.08 | 3,625,344 | +0.35(+1.00%) |
Sep 03, 2014 | 34.63 | 34.91 | 34.43 | 34.73 | 5,030,308 | +0.25(+0.71%) |
Sep 02, 2014 | 34.33 | 34.63 | 34.29 | 34.48 | 4,272,508 | +0.16(+0.46%) |
Aug 29, 2014 | 33.96 | 34.33 | 34.33 | 34.33 | 8,582,307 | +0.09(+0.25%) |
Aug 28, 2014 | 34.09 | 34.33 | 33.72 | 34.24 | 2,494,874 | +0.04(+0.11%) |
Aug 27, 2014 | 33.97 | 34.38 | 33.84 | 34.20 | 3,415,602 | +0.36(+1.08%) |
Aug 26, 2014 | 33.60 | 34.08 | 33.60 | 33.84 | 4,022,047 | +0.24(+0.72%) |
Aug 25, 2014 | 33.84 | 33.90 | 33.46 | 33.60 | 4,897,878 | -0.25(-0.74%) |
Aug 22, 2014 | 32.88 | 33.88 | 32.86 | 33.85 | 12,862,775 | +2.33(+7.39%) |
Aug 21, 2014 | 31.84 | 31.93 | 31.37 | 31.52 | 5,321,698 | -0.28(-0.89%) |
Aug 20, 2014 | 31.44 | 31.85 | 31.26 | 31.80 | 5,084,606 | +0.25(+0.81%) |
Aug 19, 2014 | 30.65 | 31.61 | 30.65 | 31.54 | 6,833,610 | +1.22(+4.04%) |
Aug 18, 2014 | 30.10 | 30.37 | 29.96 | 30.32 | 3,089,362 | +0.49(+1.63%) |
Aug 15, 2014 | 30.27 | 30.30 | 29.66 | 29.83 | 2,790,157 | -0.25(-0.83%) |
Aug 14, 2014 | 29.83 | 30.11 | 29.81 | 30.08 | 1,930,764 | +0.32(+1.07%) |
Aug 13, 2014 | 29.92 | 29.97 | 29.49 | 29.77 | 3,100,087 | -0.28(-0.92%) |
Aug 12, 2014 | 30.26 | 30.32 | 29.96 | 30.04 | 2,378,030 | -0.14(-0.47%) |
Aug 11, 2014 | 30.30 | 30.38 | 30.14 | 30.18 | 2,612,563 | -0.20(-0.64%) |
Aug 08, 2014 | 29.56 | 30.52 | 29.56 | 30.38 | 4,424,946 | +0.96(+3.26%) |
Aug 07, 2014 | 29.69 | 29.79 | 29.35 | 29.42 | 3,575,829 | -0.14(-0.46%) |
Aug 06, 2014 | 29.20 | 29.82 | 29.20 | 29.56 | 3,779,570 | +0.13(+0.43%) |
Aug 05, 2014 | 29.46 | 29.72 | 29.26 | 29.43 | 3,327,724 | -0.10(-0.35%) |
Aug 04, 2014 | 29.40 | 29.60 | 29.29 | 29.53 | 3,811,065 | +0.09(+0.31%) |
Aug 01, 2014 | 29.35 | 29.55 | 29.24 | 29.44 | 3,067,634 | +0.13(+0.45%) |
Jul 31, 2014 | 29.27 | 29.53 | 29.27 | 29.31 | 4,124,943 | -0.17(-0.57%) |
Jul 30, 2014 | 29.11 | 29.52 | 29.11 | 29.48 | 3,461,693 | +0.41(+1.41%) |
Jul 29, 2014 | 29.19 | 29.30 | 29.00 | 29.07 | 2,483,141 | -0.04(-0.13%) |
Jul 28, 2014 | 28.86 | 29.22 | 28.86 | 29.11 | 2,914,684 | +0.22(+0.77%) |
Jul 25, 2014 | 28.84 | 29.01 | 28.83 | 28.88 | 2,501,553 | -0.08(-0.27%) |
Jul 24, 2014 | 28.66 | 29.13 | 28.65 | 28.96 | 2,955,629 | +0.29(+1.00%) |
Jul 23, 2014 | 28.47 | 28.72 | 28.45 | 28.67 | 3,138,015 | +0.18(+0.64%) |
Jul 22, 2014 | 28.67 | 28.79 | 28.48 | 28.49 | 4,006,232 | -0.08(-0.29%) |
Jul 21, 2014 | 28.67 | 28.82 | 28.50 | 28.57 | 4,634,753 | -0.24(-0.84%) |
Jul 18, 2014 | 28.33 | 28.93 | 28.25 | 28.81 | 4,878,037 | +0.51(+1.80%) |
Jul 17, 2014 | 28.18 | 28.46 | 28.14 | 28.30 | 9,713,133 | +0.02(+0.06%) |
Jul 16, 2014 | 29.39 | 29.62 | 28.27 | 28.29 | 12,723,257 | -1.42(-4.78%) |
Jul 15, 2014 | 29.56 | 29.83 | 29.54 | 29.71 | 4,368,976 | +0.10(+0.32%) |
Jul 14, 2014 | 30.07 | 30.19 | 29.57 | 29.61 | 4,232,459 | -0.34(-1.12%) |
Jul 11, 2014 | 30.15 | 30.33 | 29.85 | 29.95 | 3,195,661 | -0.36(-1.20%) |
Jul 10, 2014 | 30.41 | 30.51 | 30.24 | 30.31 | 2,930,741 | -0.53(-1.71%) |
Jul 09, 2014 | 30.62 | 30.85 | 30.47 | 30.84 | 3,039,971 | +0.38(+1.24%) |
Jul 08, 2014 | 30.33 | 30.53 | 30.17 | 30.46 | 4,640,536 | +0.14(+0.47%) |
Jul 07, 2014 | 30.52 | 30.61 | 30.27 | 30.32 | 2,143,179 | -0.25(-0.80%) |
Jul 03, 2014 | 30.52 | 30.57 | 30.57 | 30.57 | 2,280,265 | +0.09(+0.28%) |
Jul 02, 2014 | 30.37 | 30.60 | 30.27 | 30.48 | 2,645,811 | +0.20(+0.68%) |
Jul 01, 2014 | 30.28 | 30.31 | 30.03 | 30.27 | 2,849,224 | +0.18(+0.59%) |
Jun 30, 2014 | 30.08 | 30.32 | 29.99 | 30.10 | 2,701,359 | +0.15(+0.50%) |
Jun 27, 2014 | 30.03 | 30.12 | 29.86 | 29.95 | 3,261,015 | -0.10(-0.32%) |
Jun 26, 2014 | 30.15 | 30.21 | 29.79 | 30.04 | 4,241,764 | -0.15(-0.48%) |
Jun 25, 2014 | 30.47 | 30.53 | 30.11 | 30.19 | 3,071,413 | -0.20(-0.64%) |
Jun 24, 2014 | 30.81 | 30.83 | 30.36 | 30.38 | 3,080,470 | -0.56(-1.79%) |
Jun 23, 2014 | 30.86 | 30.96 | 30.69 | 30.94 | 3,237,274 | +0.02(+0.06%) |
Jun 20, 2014 | 31.01 | 31.21 | 30.89 | 30.92 | 5,367,919 | +0.05(+0.16%) |
Jun 19, 2014 | 31.04 | 31.13 | 30.79 | 30.87 | 2,889,677 | -0.14(-0.44%) |
Jun 18, 2014 | 30.68 | 31.08 | 30.63 | 31.01 | 3,175,739 | +0.41(+1.32%) |
Jun 17, 2014 | 30.48 | 30.68 | 30.38 | 30.60 | 2,452,612 | +0.13(+0.43%) |
Jun 16, 2014 | 30.45 | 30.55 | 30.34 | 30.47 | 2,967,105 | -0.08(-0.25%) |
Jun 13, 2014 | 30.38 | 30.58 | 30.27 | 30.55 | 3,058,432 | +0.15(+0.51%) |
Jun 12, 2014 | 30.60 | 30.60 | 30.28 | 30.39 | 3,761,902 | -0.28(-0.92%) |
Jun 11, 2014 | 30.79 | 30.80 | 30.43 | 30.68 | 3,447,196 | -0.13(-0.41%) |
Jun 10, 2014 | 31.24 | 31.27 | 30.79 | 30.80 | 3,579,200 | -0.64(-2.03%) |
Jun 06, 2014 | 31.34 | 31.49 | 31.20 | 31.44 | 2,330,735 | +0.26(+0.85%) |
Jun 05, 2014 | 31.08 | 31.26 | 30.63 | 31.18 | 3,199,101 | +0.04(+0.12%) |
Jun 04, 2014 | 30.83 | 31.14 | 30.80 | 31.14 | 2,194,107 | +0.18(+0.59%) |
Jun 03, 2014 | 30.92 | 31.04 | 30.79 | 30.96 | 2,121,479 | -0.06(-0.19%) |
Jun 02, 2014 | 31.07 | 31.18 | 30.80 | 31.02 | 3,746,658 | -0.05(-0.15%) |
May 30, 2014 | 30.86 | 31.17 | 30.75 | 31.06 | 4,005,955 | +0.31(+1.02%) |
May 29, 2014 | 30.74 | 30.75 | 30.43 | 30.75 | 4,717,554 | +0.13(+0.42%) |
May 28, 2014 | 31.06 | 31.07 | 30.57 | 30.62 | 5,701,817 | -0.37(-1.20%) |
May 27, 2014 | 32.03 | 32.03 | 30.61 | 30.99 | 6,516,022 | -0.25(-0.80%) |
May 23, 2014 | 31.13 | 31.24 | 31.24 | 31.24 | 22,310,838 | +0.30(+0.97%) |
May 22, 2014 | 30.90 | 31.19 | 30.76 | 30.94 | 2,615,277 | +0.05(+0.16%) |
May 21, 2014 | 30.44 | 31.10 | 30.44 | 30.89 | 5,328,640 | +0.44(+1.45%) |
May 20, 2014 | 30.77 | 30.87 | 30.37 | 30.45 | 6,724,952 | -0.95(-3.03%) |
May 19, 2014 | 31.50 | 31.56 | 31.33 | 31.41 | 2,643,340 | -0.15(-0.46%) |
May 16, 2014 | 31.11 | 31.57 | 31.11 | 31.55 | 3,212,618 | +0.50(+1.62%) |
May 15, 2014 | 31.36 | 31.36 | 30.75 | 31.05 | 4,423,090 | -0.27(-0.86%) |
May 14, 2014 | 31.38 | 31.55 | 31.26 | 31.32 | 3,276,916 | -0.06(-0.20%) |
May 13, 2014 | 31.50 | 31.64 | 31.36 | 31.38 | 3,471,284 | -0.23(-0.73%) |
May 12, 2014 | 31.40 | 31.81 | 31.40 | 31.61 | 3,014,010 | +0.23(+0.74%) |
May 09, 2014 | 31.31 | 31.44 | 31.07 | 31.38 | 3,740,479 | +0.05(+0.14%) |
May 08, 2014 | 30.86 | 31.44 | 30.82 | 31.33 | 4,510,733 | +0.58(+1.87%) |
May 07, 2014 | 30.67 | 30.80 | 30.50 | 30.76 | 3,337,773 | +0.06(+0.19%) |
May 06, 2014 | 30.69 | 30.86 | 30.64 | 30.70 | 6,668,866 | -0.19(-0.62%) |
May 05, 2014 | 30.83 | 31.08 | 30.71 | 30.89 | 1,786,896 | -0.14(-0.45%) |
May 02, 2014 | 31.29 | 31.48 | 30.99 | 31.03 | 2,261,068 | -0.07(-0.22%) |
May 01, 2014 | 30.98 | 31.34 | 30.75 | 31.10 | 2,573,496 | +0.20(+0.66%) |
Apr 30, 2014 | 31.04 | 31.10 | 30.74 | 30.89 | 3,441,419 | -0.22(-0.70%) |
Apr 29, 2014 | 31.16 | 31.27 | 30.79 | 31.11 | 2,824,972 | +0.13(+0.42%) |
Apr 28, 2014 | 30.93 | 31.10 | 30.68 | 30.98 | 4,980,372 | +0.23(+0.74%) |
Apr 25, 2014 | 30.98 | 31.09 | 30.74 | 30.75 | 4,512,212 | -0.30(-0.96%) |
Apr 24, 2014 | 31.21 | 31.33 | 31.05 | 31.05 | 3,131,027 | -0.05(-0.15%) |
Apr 23, 2014 | 31.38 | 31.49 | 31.05 | 31.10 | 3,556,770 | -0.25(-0.78%) |
Apr 22, 2014 | 31.39 | 31.62 | 31.25 | 31.34 | 2,422,111 | +0.02(+0.06%) |
Apr 21, 2014 | 31.41 | 31.67 | 31.30 | 31.33 | 2,483,511 | +0.02(+0.06%) |
Apr 17, 2014 | 31.46 | 31.31 | 31.31 | 31.31 | 4,949,786 | -0.18(-0.58%) |
Apr 16, 2014 | 31.62 | 31.76 | 31.43 | 31.49 | 1,805,764 | +0.11(+0.36%) |
Apr 15, 2014 | 31.59 | 31.76 | 31.16 | 31.38 | 3,181,842 | -0.06(-0.19%) |
Apr 14, 2014 | 31.56 | 31.73 | 31.25 | 31.43 | 3,151,153 | +0.10(+0.32%) |
Apr 11, 2014 | 31.58 | 31.59 | 31.18 | 31.33 | 3,694,787 | -0.37(-1.16%) |
Apr 10, 2014 | 32.34 | 32.47 | 31.61 | 31.70 | 3,478,545 | -0.72(-2.21%) |
Apr 09, 2014 | 32.58 | 32.67 | 32.19 | 32.42 | 2,507,610 | -0.10(-0.29%) |
Apr 08, 2014 | 32.01 | 32.59 | 31.84 | 32.51 | 2,689,748 | +0.40(+1.24%) |
Apr 07, 2014 | 32.76 | 32.93 | 32.03 | 32.12 | 2,900,924 | -0.73(-2.22%) |
Apr 04, 2014 | 33.42 | 33.48 | 32.80 | 32.85 | 2,553,124 | -0.47(-1.42%) |
Apr 03, 2014 | 33.42 | 33.71 | 33.22 | 33.32 | 2,128,359 | -0.04(-0.11%) |
Apr 02, 2014 | 33.04 | 33.50 | 33.01 | 33.35 | 4,120,766 | +0.27(+0.82%) |
Apr 01, 2014 | 32.68 | 33.10 | 32.53 | 33.08 | 3,460,956 | +0.60(+1.86%) |
Mar 31, 2014 | 32.79 | 32.95 | 32.36 | 32.48 | 3,484,156 | -0.24(-0.74%) |
Mar 28, 2014 | 32.47 | 32.93 | 32.40 | 32.72 | 3,251,371 | +0.31(+0.97%) |
Mar 27, 2014 | 32.36 | 32.55 | 32.07 | 32.41 | 4,075,510 | +0.09(+0.28%) |
Mar 26, 2014 | 32.61 | 32.81 | 32.26 | 32.31 | 2,890,408 | -0.21(-0.64%) |
Mar 25, 2014 | 33.31 | 33.45 | 32.48 | 32.52 | 4,186,044 | -0.74(-2.21%) |
Mar 24, 2014 | 33.63 | 33.77 | 32.93 | 33.26 | 4,066,347 | +0.15(+0.44%) |
Mar 21, 2014 | 33.34 | 33.59 | 33.06 | 33.11 | 6,760,874 | +0.09(+0.27%) |
Mar 20, 2014 | 32.85 | 33.16 | 32.81 | 33.02 | 2,176,121 | +0.05(+0.15%) |
Mar 19, 2014 | 33.18 | 33.49 | 32.75 | 32.97 | 2,287,106 | -0.27(-0.81%) |
Mar 18, 2014 | 34.00 | 34.00 | 33.17 | 33.24 | 3,336,676 | -0.38(-1.13%) |
Mar 17, 2014 | 33.12 | 33.64 | 33.05 | 33.62 | 4,353,339 | +0.64(+1.95%) |
Mar 14, 2014 | 32.75 | 33.27 | 32.75 | 32.98 | 4,607,404 | +0.17(+0.51%) |
Mar 13, 2014 | 32.84 | 32.93 | 32.69 | 32.81 | 2,671,806 | -0.04(-0.11%) |
Mar 12, 2014 | 33.14 | 33.14 | 32.66 | 32.85 | 2,930,534 | +0.06(+0.18%) |
Mar 11, 2014 | 32.82 | 32.95 | 32.57 | 32.79 | 3,209,339 | -0.05(-0.15%) |
Mar 10, 2014 | 32.61 | 32.90 | 32.52 | 32.84 | 2,788,087 | +0.14(+0.43%) |
Mar 07, 2014 | 32.74 | 32.79 | 32.31 | 32.70 | 3,897,635 | +0.14(+0.42%) |
Mar 06, 2014 | 32.66 | 32.71 | 32.31 | 32.56 | 2,950,497 | +0.00(+0.00%) |
Mar 05, 2014 | 33.26 | 33.26 | 32.42 | 32.56 | 4,140,581 | -0.23(-0.69%) |
Mar 04, 2014 | 32.87 | 33.16 | 32.76 | 32.79 | 3,651,091 | +0.07(+0.22%) |
Mar 03, 2014 | 32.99 | 32.99 | 32.35 | 32.71 | 3,643,257 | -0.23(-0.70%) |
Feb 28, 2014 | 33.41 | 33.44 | 32.39 | 32.94 | 9,317,078 | +0.22(+0.68%) |
Feb 27, 2014 | 32.69 | 32.82 | 32.33 | 32.72 | 6,608,714 | +0.28(+0.86%) |
Feb 26, 2014 | 32.06 | 32.58 | 31.67 | 32.44 | 10,212,271 | +0.75(+2.36%) |
Feb 25, 2014 | 31.51 | 31.86 | 31.09 | 31.70 | 5,609,830 | +0.35(+1.11%) |
Feb 24, 2014 | 30.55 | 31.45 | 30.51 | 31.35 | 6,578,622 | +0.82(+2.70%) |
Feb 21, 2014 | 30.85 | 30.98 | 30.50 | 30.52 | 5,164,014 | -0.09(-0.30%) |
Feb 20, 2014 | 30.76 | 31.06 | 30.44 | 30.61 | 5,052,953 | -0.07(-0.22%) |
Feb 19, 2014 | 30.97 | 31.06 | 30.66 | 30.68 | 4,969,125 | -0.24(-0.76%) |
Feb 18, 2014 | 31.39 | 31.43 | 30.92 | 30.92 | 4,954,419 | -0.50(-1.58%) |
Feb 14, 2014 | 31.34 | 31.41 | 31.41 | 31.41 | 8,417,453 | -0.07(-0.23%) |
Feb 13, 2014 | 31.76 | 31.76 | 31.29 | 31.49 | 2,910,944 | +0.19(+0.61%) |
Feb 12, 2014 | 32.07 | 32.08 | 31.19 | 31.30 | 3,135,896 | -0.17(-0.53%) |
Feb 11, 2014 | 31.35 | 31.68 | 31.33 | 31.46 | 3,681,711 | +0.18(+0.58%) |
Feb 10, 2014 | 31.94 | 31.94 | 31.18 | 31.28 | 3,602,843 | -0.10(-0.33%) |
Feb 07, 2014 | 31.23 | 31.50 | 30.92 | 31.39 | 3,735,767 | +0.02(+0.07%) |
Feb 06, 2014 | 30.07 | 31.39 | 30.01 | 31.37 | 6,684,032 | +1.37(+4.56%) |
Feb 05, 2014 | 29.72 | 30.07 | 29.48 | 30.00 | 10,322,576 | +0.23(+0.78%) |
Feb 04, 2014 | 30.03 | 30.21 | 29.74 | 29.77 | 5,403,491 | -0.07(-0.23%) |
Feb 03, 2014 | 30.77 | 30.86 | 29.81 | 29.84 | 6,732,954 | -0.90(-2.92%) |
Jan 31, 2014 | 30.33 | 30.97 | 30.32 | 30.73 | 5,048,949 | -0.02(-0.07%) |
Jan 30, 2014 | 30.79 | 30.86 | 30.57 | 30.75 | 3,944,922 | +0.14(+0.44%) |
Jan 29, 2014 | 30.55 | 30.83 | 30.42 | 30.62 | 5,777,085 | -0.05(-0.16%) |
Jan 28, 2014 | 30.95 | 31.24 | 30.61 | 30.67 | 5,805,797 | -0.23(-0.75%) |
Jan 27, 2014 | 30.66 | 31.19 | 30.53 | 30.90 | 6,360,100 | +0.20(+0.66%) |
Jan 24, 2014 | 30.70 | 31.06 | 30.64 | 30.70 | 5,658,560 | -0.30(-0.96%) |
Jan 23, 2014 | 31.24 | 31.26 | 30.70 | 30.99 | 6,042,514 | -0.35(-1.11%) |
Jan 22, 2014 | 32.28 | 32.28 | 31.32 | 31.34 | 6,579,983 | -0.52(-1.65%) |
Jan 21, 2014 | 32.44 | 32.51 | 31.70 | 31.87 | 5,531,702 | -0.44(-1.36%) |
Jan 17, 2014 | 32.61 | 32.31 | 32.31 | 32.31 | 7,775,735 | -0.31(-0.96%) |
Jan 16, 2014 | 33.31 | 33.31 | 32.52 | 32.62 | 3,637,251 | -0.31(-0.95%) |
Jan 15, 2014 | 33.13 | 33.28 | 32.81 | 32.93 | 3,265,185 | -0.19(-0.59%) |
Jan 14, 2014 | 33.28 | 33.40 | 33.02 | 33.13 | 2,305,237 | -0.04(-0.12%) |
Jan 13, 2014 | 33.56 | 33.65 | 33.13 | 33.17 | 5,816,791 | -0.62(-1.82%) |
Jan 10, 2014 | 33.85 | 34.03 | 33.54 | 33.78 | 3,594,375 | +0.00(+0.00%) |
Jan 09, 2014 | 33.44 | 33.80 | 33.36 | 33.78 | 4,847,080 | +0.43(+1.29%) |
Jan 08, 2014 | 33.43 | 33.48 | 33.13 | 33.35 | 5,208,452 | -0.03(-0.09%) |
Jan 07, 2014 | 33.57 | 33.99 | 33.36 | 33.38 | 4,213,190 | -0.19(-0.55%) |
Jan 06, 2014 | 33.66 | 34.03 | 33.56 | 33.57 | 2,188,464 | -0.07(-0.20%) |
Jan 03, 2014 | 33.63 | 33.87 | 33.53 | 33.64 | 2,433,892 | +0.03(+0.08%) |