Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.92 | 44.13 | 43.78 | 44.00 | 7,856,768 | +0.06(+0.13%) |
Feb 26, 2015 | 43.79 | 44.09 | 43.79 | 43.94 | 6,534,277 | +0.20(+0.47%) |
Feb 25, 2015 | 43.10 | 43.91 | 43.10 | 43.74 | 7,807,474 | +0.63(+1.47%) |
Feb 24, 2015 | 42.80 | 43.16 | 42.80 | 43.10 | 5,799,445 | +0.19(+0.43%) |
Feb 23, 2015 | 42.88 | 43.02 | 42.59 | 42.92 | 5,116,262 | +0.04(+0.08%) |
Feb 20, 2015 | 42.29 | 43.04 | 42.17 | 42.88 | 8,188,680 | +0.56(+1.31%) |
Feb 19, 2015 | 42.23 | 42.58 | 42.23 | 42.33 | 7,311,233 | +0.04(+0.09%) |
Feb 18, 2015 | 41.35 | 42.36 | 41.30 | 42.29 | 9,014,158 | +0.80(+1.92%) |
Feb 17, 2015 | 41.44 | 41.96 | 41.43 | 41.49 | 8,158,801 | -0.08(-0.20%) |
Feb 13, 2015 | 41.57 | 41.58 | 41.58 | 41.58 | 17,036,290 | +0.02(+0.04%) |
Feb 12, 2015 | 41.31 | 41.86 | 41.02 | 41.56 | 13,113,819 | +0.31(+0.76%) |
Feb 11, 2015 | 41.78 | 41.90 | 41.08 | 41.25 | 9,453,011 | -0.65(-1.55%) |
Feb 10, 2015 | 41.44 | 42.05 | 41.21 | 41.90 | 8,517,045 | +0.71(+1.73%) |
Feb 09, 2015 | 41.33 | 41.42 | 40.97 | 41.18 | 8,117,585 | -0.28(-0.68%) |
Feb 06, 2015 | 42.19 | 42.22 | 41.35 | 41.46 | 8,170,802 | -0.70(-1.66%) |
Feb 05, 2015 | 41.96 | 42.28 | 41.81 | 42.16 | 6,357,388 | +0.36(+0.86%) |
Feb 04, 2015 | 41.91 | 42.13 | 41.68 | 41.80 | 7,940,090 | -0.37(-0.87%) |
Feb 03, 2015 | 41.66 | 42.19 | 41.57 | 42.17 | 8,788,796 | +0.65(+1.56%) |
Feb 02, 2015 | 41.87 | 41.87 | 41.00 | 41.52 | 8,902,847 | -0.15(-0.36%) |
Jan 30, 2015 | 42.43 | 42.52 | 41.60 | 41.67 | 8,972,763 | -1.18(-2.76%) |
Jan 29, 2015 | 42.31 | 42.85 | 42.09 | 42.85 | 7,529,437 | +0.70(+1.67%) |
Jan 28, 2015 | 42.91 | 43.06 | 42.12 | 42.15 | 7,087,027 | -0.54(-1.26%) |
Jan 27, 2015 | 43.05 | 43.12 | 42.71 | 42.69 | 7,412,659 | -0.84(-1.92%) |
Jan 26, 2015 | 43.36 | 43.58 | 43.16 | 43.52 | 5,494,555 | +0.09(+0.20%) |
Jan 23, 2015 | 43.43 | 43.70 | 43.21 | 43.44 | 7,505,794 | +0.14(+0.32%) |
Jan 22, 2015 | 42.62 | 43.41 | 42.26 | 43.30 | 7,693,639 | +1.06(+2.50%) |
Jan 21, 2015 | 42.06 | 42.52 | 42.01 | 42.24 | 6,479,772 | -0.05(-0.11%) |
Jan 20, 2015 | 42.21 | 42.41 | 41.84 | 42.29 | 10,394,291 | +0.28(+0.67%) |
Jan 16, 2015 | 41.91 | 42.07 | 41.57 | 42.01 | 9,707,380 | +0.08(+0.19%) |
Jan 15, 2015 | 42.75 | 42.77 | 41.82 | 41.92 | 4,687,514 | -0.41(-0.96%) |
Jan 14, 2015 | 42.18 | 42.63 | 41.97 | 42.33 | 7,388,584 | -0.59(-1.37%) |
Jan 13, 2015 | 43.52 | 44.02 | 42.75 | 42.92 | 6,842,969 | -0.38(-0.89%) |
Jan 12, 2015 | 43.32 | 43.60 | 43.02 | 43.30 | 6,221,464 | -0.06(-0.14%) |
Jan 09, 2015 | 43.78 | 43.81 | 43.18 | 43.36 | 5,190,096 | -0.48(-1.10%) |
Jan 08, 2015 | 43.21 | 43.86 | 43.19 | 43.84 | 6,638,038 | +0.99(+2.31%) |
Jan 07, 2015 | 42.29 | 43.05 | 42.05 | 42.85 | 8,031,496 | +0.87(+2.07%) |
Jan 06, 2015 | 42.41 | 42.53 | 41.59 | 41.99 | 8,385,075 | -0.25(-0.59%) |
Jan 05, 2015 | 42.69 | 42.71 | 42.07 | 42.24 | 7,615,480 | -0.69(-1.61%) |
Jan 02, 2015 | 43.61 | 43.79 | 42.51 | 42.93 | 5,518,659 | -0.51(-1.16%) |
Dec 31, 2014 | 43.80 | 43.43 | 43.43 | 43.43 | 10,398,964 | -0.33(-0.75%) |
Dec 30, 2014 | 43.76 | 43.95 | 43.65 | 43.76 | 4,590,095 | -0.19(-0.43%) |
Dec 29, 2014 | 43.64 | 44.11 | 43.64 | 43.95 | 4,447,125 | +0.21(+0.49%) |
Dec 26, 2014 | 43.60 | 43.91 | 43.48 | 43.74 | 3,480,841 | +0.24(+0.56%) |
Dec 24, 2014 | 43.55 | 43.50 | 43.50 | 43.50 | 5,400,714 | +0.14(+0.33%) |
Dec 23, 2014 | 43.36 | 43.60 | 43.18 | 43.35 | 5,813,854 | +0.02(+0.04%) |
Dec 22, 2014 | 42.97 | 43.33 | 42.92 | 43.33 | 8,474,740 | +0.49(+1.15%) |
Dec 19, 2014 | 43.14 | 43.49 | 41.93 | 42.84 | 29,888,076 | -1.01(-2.31%) |
Dec 18, 2014 | 43.49 | 43.85 | 42.94 | 43.85 | 20,866,594 | +1.17(+2.73%) |
Dec 17, 2014 | 42.34 | 42.80 | 41.96 | 42.69 | 12,392,613 | +0.58(+1.38%) |
Dec 16, 2014 | 43.07 | 43.10 | 42.00 | 42.10 | 16,174,009 | -1.00(-2.33%) |
Dec 15, 2014 | 43.56 | 43.78 | 42.81 | 43.11 | 11,203,508 | -0.33(-0.77%) |
Dec 12, 2014 | 43.66 | 44.22 | 43.44 | 43.44 | 9,146,617 | -0.34(-0.78%) |
Dec 11, 2014 | 44.03 | 44.54 | 43.74 | 43.78 | 9,655,850 | -0.20(-0.46%) |
Dec 10, 2014 | 43.46 | 44.25 | 43.45 | 43.99 | 7,167,925 | +0.28(+0.65%) |
Dec 09, 2014 | 43.72 | 43.87 | 43.23 | 43.70 | 6,648,631 | -0.31(-0.71%) |
Dec 08, 2014 | 44.61 | 44.61 | 43.83 | 44.02 | 5,725,305 | -0.73(-1.62%) |
Dec 05, 2014 | 44.71 | 44.82 | 44.52 | 44.74 | 3,783,382 | +0.13(+0.28%) |
Dec 04, 2014 | 44.37 | 44.77 | 44.17 | 44.61 | 4,582,570 | +0.25(+0.56%) |
Dec 03, 2014 | 44.21 | 44.41 | 43.93 | 44.37 | 4,209,599 | +0.21(+0.47%) |
Dec 02, 2014 | 44.17 | 44.47 | 44.00 | 44.16 | 4,866,455 | +0.16(+0.36%) |
Dec 01, 2014 | 44.44 | 44.77 | 43.99 | 44.00 | 5,704,563 | -0.72(-1.61%) |
Nov 28, 2014 | 44.29 | 44.93 | 44.24 | 44.72 | 4,006,778 | +0.67(+1.52%) |
Nov 26, 2014 | 43.83 | 44.05 | 44.05 | 44.05 | 8,766,871 | +0.23(+0.52%) |
Nov 25, 2014 | 44.28 | 44.37 | 43.81 | 43.82 | 6,856,356 | -0.30(-0.67%) |
Nov 24, 2014 | 44.05 | 44.37 | 44.02 | 44.12 | 5,640,612 | +0.24(+0.54%) |
Nov 21, 2014 | 44.45 | 44.57 | 43.54 | 43.88 | 7,788,777 | +0.05(+0.12%) |
Nov 20, 2014 | 43.52 | 44.01 | 43.38 | 43.83 | 5,353,135 | +0.16(+0.36%) |
Nov 19, 2014 | 43.47 | 43.74 | 43.40 | 43.67 | 5,090,649 | +0.22(+0.50%) |
Nov 18, 2014 | 43.24 | 43.62 | 43.13 | 43.45 | 5,332,193 | +0.18(+0.43%) |
Nov 17, 2014 | 42.96 | 43.33 | 42.81 | 43.27 | 6,583,517 | +0.25(+0.59%) |
Nov 14, 2014 | 43.15 | 43.19 | 42.79 | 43.02 | 7,111,931 | -0.28(-0.65%) |
Nov 13, 2014 | 43.32 | 43.49 | 43.04 | 43.29 | 6,012,955 | +0.14(+0.32%) |
Nov 12, 2014 | 42.54 | 43.20 | 42.44 | 43.16 | 5,569,880 | +0.42(+0.98%) |
Nov 11, 2014 | 42.88 | 42.93 | 42.60 | 42.74 | 5,065,403 | -0.04(-0.08%) |
Nov 10, 2014 | 42.36 | 42.82 | 42.36 | 42.77 | 6,544,478 | +0.53(+1.26%) |
Nov 07, 2014 | 42.68 | 42.68 | 42.13 | 42.24 | 5,450,202 | -0.37(-0.87%) |
Nov 06, 2014 | 42.72 | 42.83 | 42.58 | 42.61 | 6,085,081 | -0.04(-0.08%) |
Nov 05, 2014 | 42.72 | 42.72 | 42.21 | 42.65 | 7,230,664 | +0.33(+0.78%) |
Nov 04, 2014 | 41.92 | 42.35 | 41.72 | 42.32 | 4,930,235 | +0.23(+0.54%) |
Nov 03, 2014 | 42.05 | 42.11 | 41.83 | 42.09 | 5,398,046 | +0.22(+0.52%) |
Oct 31, 2014 | 42.40 | 42.40 | 41.74 | 41.88 | 7,175,034 | -0.01(-0.03%) |
Oct 30, 2014 | 41.34 | 41.89 | 41.24 | 41.89 | 5,089,139 | +0.47(+1.14%) |
Oct 29, 2014 | 41.51 | 41.68 | 41.18 | 41.42 | 5,550,039 | -0.23(-0.54%) |
Oct 28, 2014 | 41.23 | 41.64 | 41.13 | 41.64 | 7,058,290 | +0.36(+0.88%) |
Oct 27, 2014 | 40.95 | 41.34 | 40.94 | 41.28 | 6,459,864 | +0.33(+0.81%) |
Oct 24, 2014 | 40.52 | 40.98 | 40.50 | 40.94 | 5,474,963 | +0.24(+0.59%) |
Oct 23, 2014 | 40.60 | 41.13 | 40.52 | 40.70 | 6,873,409 | +0.23(+0.57%) |
Oct 22, 2014 | 40.83 | 41.23 | 40.45 | 40.48 | 7,869,162 | -0.35(-0.86%) |
Oct 21, 2014 | 40.22 | 40.85 | 40.10 | 40.83 | 7,181,181 | +0.78(+1.96%) |
Oct 20, 2014 | 39.10 | 40.05 | 39.08 | 40.04 | 7,488,546 | +0.77(+1.97%) |
Oct 17, 2014 | 39.54 | 39.79 | 39.16 | 39.27 | 12,662,725 | +0.06(+0.16%) |
Oct 16, 2014 | 37.92 | 39.30 | 37.77 | 39.20 | 15,145,681 | +0.84(+2.18%) |
Oct 15, 2014 | 38.34 | 39.23 | 37.88 | 38.37 | 19,505,716 | +0.04(+0.11%) |
Oct 14, 2014 | 38.64 | 38.70 | 38.21 | 38.33 | 10,938,308 | -0.14(-0.35%) |
Oct 13, 2014 | 39.17 | 39.24 | 38.39 | 38.46 | 8,888,541 | -0.81(-2.06%) |
Oct 10, 2014 | 39.38 | 39.73 | 39.19 | 39.27 | 10,044,206 | -0.02(-0.05%) |
Oct 09, 2014 | 39.84 | 40.02 | 39.23 | 39.29 | 8,284,516 | -0.72(-1.80%) |
Oct 08, 2014 | 39.69 | 40.16 | 39.43 | 40.01 | 8,304,737 | +0.34(+0.86%) |
Oct 07, 2014 | 39.91 | 40.17 | 39.65 | 39.67 | 6,090,349 | -0.52(-1.29%) |
Oct 06, 2014 | 40.67 | 40.76 | 39.89 | 40.19 | 7,805,055 | -0.48(-1.19%) |
Oct 03, 2014 | 40.43 | 40.74 | 40.16 | 40.67 | 9,767,240 | +0.45(+1.11%) |
Oct 02, 2014 | 39.49 | 40.32 | 39.13 | 40.22 | 9,705,800 | +0.72(+1.82%) |
Oct 01, 2014 | 40.05 | 40.09 | 39.42 | 39.50 | 10,514,518 | -0.68(-1.68%) |
Sep 30, 2014 | 39.95 | 40.67 | 39.82 | 40.18 | 12,859,054 | +0.04(+0.09%) |
Sep 29, 2014 | 39.76 | 40.58 | 39.76 | 40.14 | 16,485,122 | -0.17(-0.42%) |
Sep 26, 2014 | 39.63 | 40.53 | 39.32 | 40.31 | 38,973,144 | +4.39(+12.23%) |
Sep 25, 2014 | 36.34 | 36.34 | 35.70 | 35.92 | 15,630,363 | -0.49(-1.35%) |
Sep 24, 2014 | 36.10 | 36.43 | 36.00 | 36.41 | 7,513,403 | +0.32(+0.90%) |
Sep 23, 2014 | 36.27 | 36.30 | 35.98 | 36.09 | 6,712,435 | -0.27(-0.73%) |
Sep 22, 2014 | 36.79 | 36.88 | 36.12 | 36.35 | 9,041,573 | -0.50(-1.34%) |
Sep 19, 2014 | 37.22 | 37.27 | 36.63 | 36.85 | 21,875,462 | -0.07(-0.20%) |
Sep 18, 2014 | 36.87 | 36.93 | 36.60 | 36.92 | 7,097,569 | +0.21(+0.56%) |
Sep 17, 2014 | 36.73 | 36.86 | 36.48 | 36.71 | 8,262,536 | +0.14(+0.38%) |
Sep 16, 2014 | 36.59 | 36.73 | 36.41 | 36.57 | 10,427,271 | -0.18(-0.50%) |
Sep 15, 2014 | 36.98 | 37.02 | 36.49 | 36.76 | 7,472,459 | -0.10(-0.28%) |
Sep 12, 2014 | 36.92 | 36.93 | 36.67 | 36.86 | 6,578,548 | +0.01(+0.02%) |
Sep 11, 2014 | 37.01 | 37.20 | 36.73 | 36.85 | 8,283,818 | -0.29(-0.79%) |
Sep 10, 2014 | 36.81 | 37.21 | 36.71 | 37.15 | 7,484,821 | +0.28(+0.77%) |
Sep 09, 2014 | 37.06 | 37.18 | 36.71 | 36.86 | 9,019,512 | -0.25(-0.68%) |
Sep 08, 2014 | 36.90 | 37.29 | 36.52 | 37.11 | 13,020,434 | +0.16(+0.44%) |
Sep 05, 2014 | 35.83 | 36.98 | 35.75 | 36.95 | 13,743,361 | +0.95(+2.65%) |
Sep 04, 2014 | 35.67 | 36.13 | 35.66 | 36.00 | 6,694,110 | +0.50(+1.40%) |
Sep 03, 2014 | 35.71 | 35.98 | 35.38 | 35.50 | 4,906,226 | -0.21(-0.58%) |
Sep 02, 2014 | 35.29 | 35.81 | 35.29 | 35.71 | 9,063,000 | +0.33(+0.93%) |
Aug 29, 2014 | 35.52 | 35.38 | 35.38 | 35.38 | 14,259,931 | -0.12(-0.34%) |
Aug 28, 2014 | 35.59 | 35.65 | 35.44 | 35.50 | 5,738,080 | -0.30(-0.83%) |
Aug 27, 2014 | 35.92 | 35.92 | 35.67 | 35.80 | 4,105,808 | +0.11(+0.30%) |
Aug 26, 2014 | 35.94 | 35.97 | 35.66 | 35.69 | 5,810,307 | -0.24(-0.66%) |
Aug 25, 2014 | 35.75 | 36.06 | 35.70 | 35.93 | 5,663,552 | +0.32(+0.91%) |
Aug 22, 2014 | 35.59 | 35.80 | 35.44 | 35.61 | 6,466,047 | +0.16(+0.44%) |
Aug 21, 2014 | 35.49 | 35.66 | 35.32 | 35.45 | 4,455,714 | +0.01(+0.04%) |
Aug 20, 2014 | 35.11 | 35.51 | 35.11 | 35.44 | 4,391,566 | +0.18(+0.51%) |
Aug 19, 2014 | 35.35 | 35.52 | 35.18 | 35.26 | 4,925,842 | -0.02(-0.05%) |
Aug 18, 2014 | 34.91 | 35.34 | 34.83 | 35.27 | 6,343,553 | +0.64(+1.84%) |
Aug 15, 2014 | 34.90 | 35.03 | 34.37 | 34.64 | 5,008,745 | -0.08(-0.22%) |
Aug 14, 2014 | 34.81 | 34.94 | 34.57 | 34.71 | 4,381,229 | +0.02(+0.06%) |
Aug 13, 2014 | 34.61 | 34.93 | 34.37 | 34.69 | 7,126,398 | +0.23(+0.68%) |
Aug 12, 2014 | 34.58 | 34.78 | 34.35 | 34.46 | 10,179,249 | -0.15(-0.43%) |
Aug 11, 2014 | 34.79 | 34.80 | 34.57 | 34.61 | 8,738,804 | +0.00(+0.00%) |
Aug 08, 2014 | 34.27 | 34.57 | 34.08 | 34.61 | 7,488,861 | +0.32(+0.93%) |
Aug 07, 2014 | 34.89 | 34.91 | 34.12 | 34.29 | 7,523,036 | -0.35(-1.02%) |
Aug 06, 2014 | 34.36 | 34.69 | 34.33 | 34.64 | 5,649,852 | +0.10(+0.29%) |
Aug 05, 2014 | 34.47 | 34.87 | 34.37 | 34.54 | 5,417,943 | -0.11(-0.31%) |
Aug 04, 2014 | 34.52 | 34.76 | 34.26 | 34.65 | 5,276,418 | +0.17(+0.49%) |
Aug 01, 2014 | 34.37 | 34.69 | 34.30 | 34.48 | 6,486,529 | -0.16(-0.45%) |
Jul 31, 2014 | 35.32 | 35.49 | 34.57 | 34.64 | 8,641,538 | -1.11(-3.12%) |
Jul 30, 2014 | 35.20 | 35.90 | 35.15 | 35.75 | 10,085,726 | +0.68(+1.93%) |
Jul 29, 2014 | 35.22 | 35.41 | 35.07 | 35.07 | 5,199,263 | -0.13(-0.38%) |
Jul 28, 2014 | 35.00 | 35.30 | 34.81 | 35.21 | 4,526,292 | +0.31(+0.87%) |
Jul 25, 2014 | 35.18 | 35.38 | 34.85 | 34.90 | 5,055,950 | -0.40(-1.12%) |
Jul 24, 2014 | 35.00 | 35.37 | 34.96 | 35.30 | 8,936,766 | +0.55(+1.59%) |
Jul 23, 2014 | 34.69 | 34.78 | 34.50 | 34.74 | 4,502,320 | +0.15(+0.43%) |
Jul 22, 2014 | 34.63 | 34.87 | 34.58 | 34.60 | 5,607,166 | +0.10(+0.29%) |
Jul 21, 2014 | 34.50 | 34.71 | 34.44 | 34.50 | 4,686,644 | -0.31(-0.90%) |
Jul 18, 2014 | 34.51 | 34.90 | 34.43 | 34.81 | 6,763,372 | +0.44(+1.29%) |
Jul 17, 2014 | 34.32 | 34.56 | 34.26 | 34.37 | 8,307,592 | -0.18(-0.51%) |
Jul 16, 2014 | 34.96 | 35.13 | 34.47 | 34.54 | 8,294,111 | -0.50(-1.42%) |
Jul 15, 2014 | 34.81 | 35.12 | 34.79 | 35.04 | 7,243,837 | +0.04(+0.10%) |
Jul 14, 2014 | 35.00 | 35.11 | 34.84 | 35.00 | 6,092,528 | +0.30(+0.85%) |
Jul 11, 2014 | 34.70 | 34.84 | 34.47 | 34.71 | 6,421,670 | -0.09(-0.27%) |
Jul 10, 2014 | 34.70 | 34.94 | 34.48 | 34.80 | 7,077,960 | -0.53(-1.51%) |
Jul 09, 2014 | 34.93 | 35.37 | 34.89 | 35.34 | 7,824,766 | +0.46(+1.31%) |
Jul 08, 2014 | 35.17 | 35.21 | 34.61 | 34.88 | 8,849,830 | -0.44(-1.25%) |
Jul 07, 2014 | 35.03 | 35.40 | 35.00 | 35.32 | 6,084,556 | +0.09(+0.25%) |
Jul 03, 2014 | 34.82 | 35.23 | 35.23 | 35.23 | 10,173,539 | +0.30(+0.85%) |
Jul 02, 2014 | 35.05 | 35.21 | 34.89 | 34.93 | 6,209,488 | -0.09(-0.27%) |
Jul 01, 2014 | 34.91 | 35.27 | 34.91 | 35.03 | 7,937,803 | +0.20(+0.58%) |
Jun 30, 2014 | 34.81 | 34.91 | 34.62 | 34.83 | 9,503,846 | -0.06(-0.17%) |
Jun 27, 2014 | 35.27 | 35.54 | 34.88 | 34.88 | 20,199,928 | +0.37(+1.07%) |
Jun 26, 2014 | 34.39 | 34.54 | 33.98 | 34.52 | 10,986,393 | +0.18(+0.51%) |
Jun 25, 2014 | 33.69 | 34.37 | 33.69 | 34.34 | 7,948,467 | +0.67(+1.99%) |
Jun 24, 2014 | 33.86 | 34.11 | 33.65 | 33.67 | 8,422,234 | -0.21(-0.62%) |
Jun 23, 2014 | 33.72 | 33.95 | 33.41 | 33.88 | 10,020,640 | +0.16(+0.47%) |
Jun 20, 2014 | 34.17 | 34.19 | 33.70 | 33.72 | 12,677,032 | -0.24(-0.71%) |
Jun 19, 2014 | 34.32 | 34.33 | 33.77 | 33.97 | 5,475,918 | -0.26(-0.75%) |
Jun 18, 2014 | 33.79 | 34.29 | 33.55 | 34.22 | 10,868,115 | +0.50(+1.49%) |
Jun 17, 2014 | 33.58 | 33.75 | 33.34 | 33.72 | 6,780,238 | +0.24(+0.72%) |
Jun 16, 2014 | 33.59 | 33.81 | 33.41 | 33.48 | 6,654,351 | -0.03(-0.09%) |
Jun 13, 2014 | 33.56 | 33.65 | 32.84 | 33.51 | 8,586,869 | -0.07(-0.20%) |
Jun 12, 2014 | 33.77 | 33.88 | 33.49 | 33.58 | 6,935,879 | -0.17(-0.49%) |
Jun 11, 2014 | 33.98 | 34.04 | 33.64 | 33.74 | 10,266,423 | -0.53(-1.53%) |
Jun 10, 2014 | 34.28 | 34.54 | 34.24 | 34.27 | 5,651,313 | +0.04(+0.10%) |
Jun 06, 2014 | 34.20 | 34.52 | 34.20 | 34.23 | 7,390,508 | +0.16(+0.47%) |
Jun 05, 2014 | 34.27 | 34.37 | 33.82 | 34.07 | 8,157,271 | -0.12(-0.34%) |
Jun 04, 2014 | 33.88 | 34.29 | 33.87 | 34.19 | 8,140,363 | +0.26(+0.77%) |
Jun 03, 2014 | 34.32 | 34.40 | 33.90 | 33.93 | 7,517,630 | -0.53(-1.53%) |
Jun 02, 2014 | 34.57 | 34.57 | 34.26 | 34.45 | 4,235,101 | -0.09(-0.25%) |
May 30, 2014 | 34.31 | 34.55 | 34.26 | 34.54 | 5,781,296 | +0.24(+0.69%) |
May 29, 2014 | 34.22 | 34.42 | 34.12 | 34.30 | 4,410,732 | +0.16(+0.46%) |
May 28, 2014 | 34.26 | 34.29 | 33.99 | 34.14 | 5,283,003 | -0.15(-0.44%) |
May 27, 2014 | 34.22 | 34.40 | 34.12 | 34.29 | 7,481,088 | +0.34(+1.00%) |
May 23, 2014 | 33.63 | 33.95 | 33.95 | 33.95 | 16,385,875 | +0.51(+1.53%) |
May 22, 2014 | 33.31 | 33.49 | 33.13 | 33.44 | 3,095,487 | +0.22(+0.67%) |
May 21, 2014 | 32.85 | 33.24 | 32.80 | 33.22 | 5,176,729 | +0.43(+1.30%) |
May 20, 2014 | 33.14 | 33.17 | 32.73 | 32.80 | 6,358,844 | -0.55(-1.65%) |
May 19, 2014 | 33.14 | 33.37 | 33.01 | 33.35 | 5,206,091 | +0.25(+0.74%) |
May 16, 2014 | 32.66 | 33.10 | 32.60 | 33.10 | 6,005,785 | +0.45(+1.37%) |
May 15, 2014 | 32.86 | 32.96 | 32.40 | 32.65 | 6,718,572 | -0.29(-0.87%) |
May 14, 2014 | 33.34 | 33.42 | 32.90 | 32.94 | 7,014,962 | -0.45(-1.35%) |
May 13, 2014 | 33.43 | 33.57 | 33.36 | 33.39 | 4,972,978 | -0.02(-0.05%) |
May 12, 2014 | 32.96 | 33.42 | 32.84 | 33.41 | 7,355,095 | +0.53(+1.61%) |
May 09, 2014 | 32.62 | 32.94 | 32.54 | 32.88 | 5,380,378 | +0.18(+0.55%) |
May 08, 2014 | 32.36 | 32.84 | 32.34 | 32.70 | 8,842,582 | +0.39(+1.21%) |
May 07, 2014 | 32.55 | 32.60 | 32.02 | 32.31 | 6,251,390 | -0.03(-0.10%) |
May 06, 2014 | 32.67 | 32.75 | 32.33 | 32.34 | 4,925,761 | -0.47(-1.42%) |
May 05, 2014 | 32.53 | 32.87 | 32.35 | 32.81 | 5,187,316 | +0.13(+0.41%) |
May 02, 2014 | 32.65 | 32.92 | 32.61 | 32.67 | 4,521,652 | +0.03(+0.10%) |
May 01, 2014 | 32.59 | 32.85 | 32.50 | 32.64 | 5,332,468 | -0.01(-0.04%) |
Apr 30, 2014 | 32.38 | 32.71 | 32.27 | 32.66 | 6,880,168 | +0.21(+0.65%) |
Apr 29, 2014 | 32.11 | 32.55 | 32.07 | 32.45 | 6,932,128 | +0.36(+1.13%) |
Apr 28, 2014 | 32.84 | 32.99 | 31.83 | 32.08 | 12,729,306 | -0.46(-1.42%) |
Apr 25, 2014 | 32.72 | 32.99 | 32.46 | 32.54 | 7,240,989 | -0.31(-0.94%) |
Apr 24, 2014 | 33.14 | 33.29 | 32.72 | 32.85 | 7,543,913 | -0.32(-0.96%) |
Apr 23, 2014 | 33.37 | 33.51 | 33.13 | 33.17 | 5,270,561 | -0.11(-0.34%) |
Apr 22, 2014 | 33.00 | 33.44 | 33.00 | 33.28 | 5,684,582 | +0.20(+0.61%) |
Apr 21, 2014 | 33.09 | 33.15 | 32.82 | 33.08 | 7,582,751 | -0.06(-0.18%) |
Apr 17, 2014 | 32.83 | 33.14 | 33.14 | 33.14 | 20,197,748 | +0.42(+1.27%) |
Apr 16, 2014 | 32.61 | 32.76 | 32.45 | 32.72 | 5,136,062 | +0.37(+1.13%) |
Apr 15, 2014 | 32.40 | 32.62 | 32.11 | 32.36 | 8,686,895 | -0.04(-0.14%) |
Apr 14, 2014 | 32.10 | 32.44 | 31.92 | 32.40 | 8,079,378 | +0.51(+1.59%) |
Apr 11, 2014 | 32.23 | 32.53 | 31.88 | 31.90 | 9,715,683 | -0.54(-1.66%) |
Apr 10, 2014 | 33.02 | 33.20 | 32.34 | 32.43 | 9,312,829 | -0.50(-1.51%) |
Apr 09, 2014 | 32.80 | 32.95 | 32.47 | 32.93 | 7,880,546 | +0.29(+0.88%) |
Apr 08, 2014 | 32.33 | 32.73 | 32.19 | 32.64 | 14,058,270 | +0.94(+2.95%) |
Apr 07, 2014 | 32.59 | 32.65 | 31.60 | 31.71 | 15,402,110 | -0.90(-2.76%) |
Apr 04, 2014 | 33.29 | 33.35 | 32.46 | 32.61 | 10,868,042 | -0.51(-1.55%) |
Apr 03, 2014 | 33.38 | 33.65 | 33.05 | 33.12 | 8,843,277 | -0.25(-0.74%) |
Apr 02, 2014 | 33.44 | 33.57 | 33.27 | 33.37 | 8,503,412 | +0.07(+0.20%) |
Apr 01, 2014 | 33.14 | 33.48 | 33.14 | 33.30 | 8,262,902 | +0.24(+0.72%) |
Mar 31, 2014 | 33.13 | 33.21 | 32.88 | 33.06 | 7,091,177 | +0.14(+0.43%) |
Mar 28, 2014 | 32.94 | 33.18 | 32.80 | 32.92 | 6,687,135 | +0.10(+0.30%) |
Mar 27, 2014 | 32.82 | 33.17 | 32.68 | 32.82 | 9,089,239 | +0.04(+0.14%) |
Mar 26, 2014 | 33.21 | 33.35 | 32.78 | 32.78 | 9,506,566 | -0.19(-0.58%) |
Mar 25, 2014 | 33.73 | 33.80 | 32.94 | 32.97 | 11,756,414 | -0.54(-1.62%) |
Mar 24, 2014 | 33.79 | 33.95 | 33.38 | 33.51 | 11,165,781 | -0.16(-0.47%) |
Mar 21, 2014 | 34.51 | 34.61 | 33.57 | 33.67 | 35,504,076 | -1.82(-5.12%) |
Mar 20, 2014 | 35.34 | 35.49 | 34.81 | 35.49 | 12,509,594 | +0.05(+0.15%) |
Mar 19, 2014 | 35.52 | 35.79 | 35.17 | 35.43 | 6,667,680 | -0.22(-0.62%) |
Mar 18, 2014 | 35.45 | 35.85 | 35.39 | 35.65 | 9,191,010 | +0.30(+0.84%) |
Mar 17, 2014 | 35.31 | 35.43 | 35.15 | 35.36 | 9,580,054 | +0.30(+0.84%) |
Mar 14, 2014 | 35.05 | 35.36 | 34.83 | 35.06 | 6,798,266 | -0.09(-0.27%) |
Mar 13, 2014 | 35.48 | 35.69 | 35.06 | 35.15 | 9,370,526 | -0.20(-0.56%) |
Mar 12, 2014 | 34.96 | 35.36 | 34.93 | 35.35 | 4,799,092 | +0.08(+0.22%) |
Mar 11, 2014 | 35.39 | 35.64 | 35.17 | 35.28 | 5,480,453 | -0.08(-0.23%) |
Mar 10, 2014 | 35.44 | 35.53 | 35.12 | 35.36 | 5,969,398 | -0.21(-0.60%) |
Mar 07, 2014 | 35.41 | 35.85 | 35.41 | 35.57 | 9,975,207 | +0.56(+1.59%) |
Mar 06, 2014 | 34.83 | 35.09 | 34.63 | 35.02 | 6,183,675 | +0.36(+1.03%) |
Mar 05, 2014 | 35.15 | 35.19 | 34.63 | 34.66 | 7,479,169 | -0.54(-1.53%) |
Mar 04, 2014 | 35.17 | 35.39 | 35.08 | 35.19 | 6,323,173 | +0.55(+1.59%) |