Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.50 | 33.57 | 33.12 | 33.19 | 2,882,719 | -0.31(-0.93%) |
Feb 26, 2015 | 33.53 | 33.72 | 33.35 | 33.50 | 2,897,595 | +0.02(+0.07%) |
Feb 25, 2015 | 33.18 | 33.51 | 33.10 | 33.47 | 3,346,427 | +0.42(+1.28%) |
Feb 24, 2015 | 33.04 | 33.26 | 32.96 | 33.05 | 2,429,754 | -0.06(-0.19%) |
Feb 23, 2015 | 33.42 | 33.51 | 32.97 | 33.11 | 3,126,520 | -0.35(-1.05%) |
Feb 20, 2015 | 33.39 | 33.47 | 32.92 | 33.47 | 3,291,733 | +0.05(+0.15%) |
Feb 19, 2015 | 33.33 | 33.67 | 33.16 | 33.42 | 2,589,438 | +0.00(+0.00%) |
Feb 18, 2015 | 33.26 | 33.54 | 33.26 | 33.42 | 1,936,227 | +0.02(+0.05%) |
Feb 17, 2015 | 33.33 | 33.50 | 33.14 | 33.40 | 2,153,168 | +0.12(+0.37%) |
Feb 13, 2015 | 32.88 | 33.28 | 33.28 | 33.28 | 2,908,529 | +0.51(+1.56%) |
Feb 12, 2015 | 32.69 | 32.79 | 32.44 | 32.77 | 2,381,633 | +0.21(+0.64%) |
Feb 11, 2015 | 32.53 | 32.75 | 32.24 | 32.56 | 3,990,249 | -0.09(-0.28%) |
Feb 10, 2015 | 32.61 | 32.94 | 32.46 | 32.65 | 3,748,815 | +0.00(+0.00%) |
Feb 09, 2015 | 32.28 | 32.74 | 32.27 | 32.65 | 3,186,025 | +0.21(+0.65%) |
Feb 06, 2015 | 32.32 | 32.71 | 32.28 | 32.44 | 3,572,057 | +0.26(+0.80%) |
Feb 05, 2015 | 32.55 | 32.74 | 31.97 | 32.18 | 4,442,802 | -0.11(-0.34%) |
Feb 04, 2015 | 32.25 | 32.44 | 32.10 | 32.29 | 3,804,670 | -0.15(-0.46%) |
Feb 03, 2015 | 32.15 | 32.60 | 31.99 | 32.44 | 5,390,692 | +0.69(+2.18%) |
Feb 02, 2015 | 31.23 | 31.78 | 30.67 | 31.74 | 6,644,601 | +0.67(+2.16%) |
Jan 30, 2015 | 32.15 | 32.18 | 31.01 | 31.07 | 9,284,346 | -2.04(-6.15%) |
Jan 29, 2015 | 32.92 | 33.25 | 32.78 | 33.11 | 5,861,966 | +0.32(+0.97%) |
Jan 28, 2015 | 33.37 | 33.58 | 32.70 | 32.79 | 4,063,213 | -0.35(-1.07%) |
Jan 27, 2015 | 33.18 | 33.34 | 32.98 | 33.15 | 2,509,751 | -0.56(-1.67%) |
Jan 26, 2015 | 33.24 | 33.72 | 33.23 | 33.71 | 2,984,084 | +0.34(+1.02%) |
Jan 23, 2015 | 33.46 | 33.63 | 33.25 | 33.37 | 3,668,632 | -0.06(-0.19%) |
Jan 22, 2015 | 33.50 | 33.82 | 33.04 | 33.43 | 4,936,087 | -0.22(-0.66%) |
Jan 21, 2015 | 33.12 | 33.75 | 33.05 | 33.65 | 3,149,811 | +0.32(+0.96%) |
Jan 20, 2015 | 33.48 | 33.55 | 33.07 | 33.33 | 2,544,265 | -0.01(-0.03%) |
Jan 16, 2015 | 32.70 | 33.38 | 32.61 | 33.34 | 3,718,511 | +0.59(+1.80%) |
Jan 15, 2015 | 33.60 | 33.82 | 32.73 | 32.75 | 3,834,102 | -0.72(-2.15%) |
Jan 14, 2015 | 33.41 | 33.72 | 33.04 | 33.47 | 4,026,250 | -0.32(-0.93%) |
Jan 13, 2015 | 34.33 | 34.76 | 33.37 | 33.79 | 4,197,530 | -0.24(-0.71%) |
Jan 12, 2015 | 34.32 | 34.44 | 33.61 | 34.03 | 5,649,842 | +0.31(+0.92%) |
Jan 09, 2015 | 35.02 | 35.14 | 33.60 | 33.72 | 5,705,432 | -1.28(-3.66%) |
Jan 08, 2015 | 34.87 | 35.02 | 34.58 | 35.00 | 3,981,167 | +0.45(+1.32%) |
Jan 07, 2015 | 34.35 | 34.55 | 33.99 | 34.55 | 3,450,445 | +0.45(+1.33%) |
Jan 06, 2015 | 34.17 | 34.44 | 33.51 | 34.09 | 8,118,133 | +0.05(+0.14%) |
Jan 05, 2015 | 34.99 | 35.23 | 33.99 | 34.04 | 5,280,589 | -1.18(-3.36%) |
Jan 02, 2015 | 35.26 | 35.60 | 34.86 | 35.23 | 2,921,507 | +0.07(+0.21%) |
Dec 31, 2014 | 35.83 | 35.16 | 35.16 | 35.16 | 2,169,160 | -0.41(-1.15%) |
Dec 30, 2014 | 35.82 | 35.91 | 35.54 | 35.56 | 2,144,077 | -0.41(-1.15%) |
Dec 29, 2014 | 35.66 | 36.13 | 35.56 | 35.98 | 1,946,046 | +0.24(+0.68%) |
Dec 26, 2014 | 35.94 | 36.07 | 35.72 | 35.74 | 1,818,094 | -0.15(-0.42%) |
Dec 24, 2014 | 36.03 | 35.89 | 35.89 | 35.89 | 966,091 | -0.02(-0.04%) |
Dec 23, 2014 | 35.93 | 36.32 | 35.83 | 35.90 | 2,532,482 | +0.13(+0.38%) |
Dec 22, 2014 | 35.81 | 35.95 | 35.67 | 35.77 | 2,926,078 | -0.03(-0.07%) |
Dec 19, 2014 | 35.92 | 36.19 | 35.77 | 35.79 | 8,153,697 | -0.16(-0.43%) |
Dec 18, 2014 | 35.64 | 35.95 | 35.36 | 35.95 | 5,028,483 | +0.80(+2.26%) |
Dec 17, 2014 | 34.39 | 35.22 | 34.23 | 35.15 | 7,541,308 | +0.49(+1.41%) |
Dec 16, 2014 | 34.53 | 35.26 | 34.26 | 34.66 | 5,431,586 | +0.11(+0.31%) |
Dec 15, 2014 | 35.01 | 35.10 | 34.16 | 34.55 | 3,747,909 | -0.10(-0.28%) |
Dec 12, 2014 | 35.13 | 35.31 | 34.65 | 34.65 | 4,821,555 | -0.90(-2.52%) |
Dec 11, 2014 | 35.20 | 35.72 | 34.99 | 35.55 | 4,023,767 | +0.58(+1.67%) |
Dec 10, 2014 | 36.09 | 36.09 | 34.93 | 34.96 | 3,583,682 | -1.13(-3.13%) |
Dec 09, 2014 | 35.32 | 36.22 | 35.23 | 36.09 | 3,356,780 | +0.46(+1.30%) |
Dec 08, 2014 | 35.83 | 36.18 | 35.47 | 35.63 | 2,368,423 | -0.32(-0.90%) |
Dec 05, 2014 | 35.85 | 36.19 | 35.79 | 35.96 | 2,746,376 | +0.01(+0.03%) |
Dec 04, 2014 | 36.42 | 36.42 | 35.86 | 35.95 | 3,126,659 | -0.27(-0.75%) |
Dec 03, 2014 | 35.25 | 36.25 | 34.98 | 36.22 | 5,826,132 | +1.29(+3.69%) |
Dec 02, 2014 | 34.65 | 34.95 | 34.58 | 34.93 | 3,132,149 | +0.38(+1.11%) |
Dec 01, 2014 | 34.31 | 34.70 | 34.09 | 34.54 | 3,980,052 | +0.24(+0.70%) |
Nov 28, 2014 | 34.56 | 34.60 | 34.14 | 34.30 | 2,158,842 | -0.17(-0.50%) |
Nov 26, 2014 | 34.72 | 34.48 | 34.48 | 34.48 | 2,025,636 | -0.30(-0.85%) |
Nov 25, 2014 | 34.57 | 34.83 | 34.44 | 34.77 | 4,746,580 | +0.31(+0.89%) |
Nov 24, 2014 | 34.44 | 34.58 | 34.27 | 34.47 | 2,333,791 | +0.18(+0.54%) |
Nov 21, 2014 | 34.51 | 34.61 | 34.21 | 34.28 | 4,644,638 | +0.25(+0.74%) |
Nov 20, 2014 | 33.65 | 34.04 | 33.51 | 34.03 | 2,556,101 | +0.03(+0.09%) |
Nov 19, 2014 | 34.05 | 34.10 | 33.76 | 34.00 | 2,890,306 | -0.06(-0.17%) |
Nov 18, 2014 | 34.02 | 34.26 | 33.97 | 34.06 | 2,403,596 | -0.01(-0.03%) |
Nov 17, 2014 | 34.11 | 34.15 | 33.93 | 34.07 | 1,668,236 | -0.04(-0.10%) |
Nov 14, 2014 | 34.13 | 34.23 | 33.97 | 34.10 | 1,868,698 | +0.09(+0.27%) |
Nov 13, 2014 | 34.32 | 34.37 | 33.92 | 34.01 | 2,809,351 | -0.23(-0.67%) |
Nov 12, 2014 | 33.86 | 34.32 | 33.68 | 34.24 | 2,372,850 | +0.27(+0.79%) |
Nov 11, 2014 | 34.06 | 34.15 | 33.81 | 33.97 | 3,057,071 | -0.16(-0.46%) |
Nov 10, 2014 | 34.22 | 34.22 | 33.96 | 34.13 | 2,951,207 | -0.06(-0.18%) |
Nov 07, 2014 | 34.15 | 34.21 | 33.85 | 34.19 | 2,542,527 | +0.19(+0.57%) |
Nov 06, 2014 | 33.73 | 34.08 | 33.62 | 34.00 | 4,286,533 | +0.32(+0.94%) |
Nov 05, 2014 | 33.94 | 34.28 | 33.60 | 33.68 | 4,046,614 | +0.29(+0.86%) |
Nov 04, 2014 | 33.17 | 33.50 | 33.15 | 33.40 | 4,326,334 | +0.00(+0.00%) |
Nov 03, 2014 | 33.30 | 33.65 | 33.15 | 33.40 | 3,900,216 | +0.04(+0.11%) |
Oct 31, 2014 | 33.81 | 33.81 | 32.82 | 33.36 | 6,138,985 | +0.75(+2.30%) |
Oct 30, 2014 | 30.86 | 32.68 | 30.86 | 32.61 | 3,875,145 | +0.26(+0.79%) |
Oct 29, 2014 | 32.16 | 32.46 | 32.09 | 32.35 | 4,797,489 | +0.20(+0.64%) |
Oct 28, 2014 | 31.98 | 32.31 | 31.64 | 32.15 | 6,790,708 | +0.85(+2.71%) |
Oct 27, 2014 | 31.10 | 31.36 | 31.36 | 31.30 | 5,436,385 | -0.06(-0.18%) |
Oct 24, 2014 | 31.07 | 31.40 | 30.86 | 31.36 | 3,584,650 | +0.42(+1.35%) |
Oct 23, 2014 | 30.66 | 31.06 | 30.55 | 30.94 | 3,595,758 | +0.63(+2.07%) |
Oct 22, 2014 | 30.41 | 30.47 | 30.13 | 30.31 | 7,742,764 | -0.03(-0.08%) |
Oct 21, 2014 | 29.74 | 30.37 | 29.67 | 30.34 | 4,646,905 | +0.76(+2.56%) |
Oct 20, 2014 | 29.71 | 29.77 | 29.37 | 29.58 | 3,980,034 | -0.25(-0.82%) |
Oct 17, 2014 | 29.87 | 30.21 | 29.69 | 29.83 | 5,205,262 | +0.18(+0.60%) |
Oct 16, 2014 | 28.77 | 29.72 | 28.60 | 29.65 | 4,540,365 | +0.50(+1.72%) |
Oct 15, 2014 | 28.79 | 29.31 | 28.26 | 29.15 | 6,673,726 | +0.00(+0.00%) |
Oct 14, 2014 | 28.68 | 29.47 | 28.61 | 29.15 | 3,381,619 | +0.76(+2.66%) |
Oct 13, 2014 | 28.87 | 29.09 | 28.37 | 28.39 | 3,244,749 | -0.45(-1.58%) |
Oct 10, 2014 | 29.22 | 29.46 | 28.83 | 28.84 | 3,846,526 | -0.47(-1.60%) |
Oct 09, 2014 | 29.36 | 30.09 | 29.20 | 29.31 | 6,677,074 | -0.69(-2.30%) |
Oct 08, 2014 | 28.95 | 30.04 | 28.80 | 30.00 | 5,449,569 | +1.01(+3.49%) |
Oct 07, 2014 | 29.60 | 29.68 | 28.98 | 28.99 | 5,171,621 | -0.79(-2.64%) |
Oct 06, 2014 | 29.65 | 29.89 | 29.61 | 29.78 | 5,100,659 | +0.20(+0.69%) |
Oct 03, 2014 | 29.21 | 29.65 | 29.21 | 29.58 | 5,544,873 | +0.43(+1.49%) |
Oct 02, 2014 | 28.68 | 29.34 | 28.65 | 29.14 | 5,722,943 | +0.43(+1.51%) |
Oct 01, 2014 | 28.96 | 29.02 | 28.60 | 28.71 | 4,676,064 | -0.34(-1.17%) |
Sep 30, 2014 | 29.17 | 29.32 | 28.98 | 29.05 | 4,818,301 | -0.16(-0.56%) |
Sep 29, 2014 | 29.04 | 29.27 | 28.91 | 29.21 | 3,953,416 | -0.19(-0.65%) |
Sep 26, 2014 | 29.42 | 29.58 | 29.32 | 29.40 | 3,911,898 | -0.08(-0.28%) |
Sep 25, 2014 | 29.78 | 29.90 | 29.41 | 29.48 | 3,676,545 | -0.46(-1.55%) |
Sep 24, 2014 | 30.02 | 30.09 | 29.70 | 29.95 | 3,353,540 | +0.10(+0.33%) |
Sep 23, 2014 | 30.25 | 30.25 | 29.83 | 29.85 | 3,488,519 | -0.43(-1.42%) |
Sep 22, 2014 | 30.36 | 30.44 | 29.99 | 30.28 | 3,125,607 | -0.25(-0.82%) |
Sep 19, 2014 | 30.73 | 30.91 | 30.45 | 30.53 | 4,589,273 | -0.15(-0.50%) |
Sep 18, 2014 | 30.53 | 30.72 | 30.40 | 30.68 | 2,363,164 | +0.22(+0.72%) |
Sep 17, 2014 | 30.33 | 30.66 | 30.19 | 30.46 | 4,074,802 | +0.23(+0.76%) |
Sep 16, 2014 | 30.36 | 30.39 | 29.95 | 30.23 | 4,695,894 | -0.17(-0.57%) |
Sep 15, 2014 | 30.69 | 30.75 | 30.34 | 30.41 | 2,242,994 | -0.31(-1.00%) |
Sep 12, 2014 | 30.98 | 31.06 | 30.56 | 30.71 | 3,191,550 | -0.27(-0.87%) |
Sep 11, 2014 | 30.71 | 31.02 | 30.70 | 30.98 | 2,373,179 | +0.06(+0.20%) |
Sep 10, 2014 | 31.07 | 31.14 | 30.64 | 30.92 | 2,689,127 | -0.14(-0.44%) |
Sep 09, 2014 | 31.23 | 31.41 | 31.05 | 31.06 | 3,111,521 | -0.33(-1.06%) |
Sep 08, 2014 | 31.27 | 31.56 | 31.23 | 31.39 | 1,950,805 | -0.07(-0.23%) |
Sep 05, 2014 | 31.77 | 31.79 | 31.35 | 31.46 | 4,405,455 | -0.36(-1.14%) |
Sep 04, 2014 | 31.91 | 32.19 | 31.72 | 31.83 | 3,207,591 | +0.02(+0.05%) |
Sep 03, 2014 | 32.24 | 32.29 | 31.76 | 31.81 | 2,289,650 | -0.23(-0.72%) |
Sep 02, 2014 | 32.23 | 32.23 | 31.89 | 32.04 | 2,214,392 | -0.04(-0.11%) |
Aug 29, 2014 | 32.20 | 32.08 | 32.08 | 32.08 | 1,623,032 | +0.06(+0.19%) |
Aug 28, 2014 | 32.13 | 32.13 | 31.68 | 32.02 | 1,582,404 | +0.01(+0.03%) |
Aug 27, 2014 | 32.21 | 32.21 | 31.89 | 32.01 | 1,193,889 | -0.03(-0.10%) |
Aug 26, 2014 | 32.34 | 32.36 | 32.03 | 32.04 | 1,331,192 | -0.22(-0.68%) |
Aug 25, 2014 | 32.23 | 32.34 | 32.10 | 32.26 | 2,098,017 | +0.21(+0.65%) |
Aug 22, 2014 | 32.37 | 32.37 | 31.88 | 32.05 | 2,213,625 | -0.29(-0.89%) |
Aug 21, 2014 | 32.85 | 32.85 | 32.32 | 32.34 | 2,212,119 | -0.50(-1.53%) |
Aug 20, 2014 | 32.51 | 32.92 | 32.48 | 32.84 | 2,087,021 | +0.38(+1.18%) |
Aug 19, 2014 | 32.44 | 32.57 | 32.34 | 32.46 | 1,785,864 | +0.05(+0.16%) |
Aug 18, 2014 | 32.04 | 32.41 | 31.77 | 32.40 | 2,095,834 | +0.64(+2.03%) |
Aug 15, 2014 | 32.13 | 32.13 | 31.56 | 31.76 | 2,162,486 | -0.07(-0.21%) |
Aug 14, 2014 | 31.74 | 31.84 | 31.66 | 31.83 | 1,311,962 | +0.17(+0.55%) |
Aug 13, 2014 | 31.06 | 31.67 | 31.06 | 31.65 | 1,444,759 | +0.21(+0.67%) |
Aug 12, 2014 | 31.47 | 31.77 | 31.29 | 31.44 | 1,552,340 | -0.09(-0.30%) |
Aug 11, 2014 | 31.62 | 31.79 | 31.42 | 31.54 | 2,113,969 | +0.02(+0.05%) |
Aug 08, 2014 | 31.08 | 31.58 | 31.03 | 31.52 | 2,928,831 | +0.56(+1.79%) |
Aug 07, 2014 | 31.27 | 31.41 | 30.83 | 30.97 | 2,620,443 | -0.08(-0.26%) |
Aug 06, 2014 | 31.00 | 31.79 | 30.92 | 31.05 | 2,888,727 | -0.23(-0.73%) |
Aug 05, 2014 | 31.79 | 31.97 | 31.13 | 31.28 | 4,350,156 | -0.23(-0.74%) |
Aug 04, 2014 | 31.31 | 31.61 | 31.06 | 31.51 | 2,472,809 | +0.19(+0.62%) |
Aug 01, 2014 | 31.59 | 31.81 | 31.16 | 31.32 | 4,568,558 | -0.41(-1.28%) |
Jul 31, 2014 | 32.36 | 32.45 | 31.69 | 31.73 | 3,491,039 | -0.83(-2.54%) |
Jul 30, 2014 | 32.55 | 32.78 | 32.11 | 32.55 | 2,626,884 | +0.20(+0.61%) |
Jul 29, 2014 | 33.32 | 33.83 | 32.30 | 32.35 | 4,982,684 | -0.67(-2.02%) |
Jul 28, 2014 | 33.11 | 33.20 | 32.62 | 33.02 | 3,196,491 | -0.12(-0.35%) |
Jul 25, 2014 | 33.27 | 33.28 | 32.99 | 33.14 | 2,191,804 | -0.26(-0.78%) |
Jul 24, 2014 | 33.57 | 33.62 | 33.36 | 33.40 | 2,029,214 | -0.18(-0.55%) |
Jul 23, 2014 | 33.72 | 33.77 | 33.38 | 33.58 | 3,104,891 | -0.05(-0.15%) |
Jul 22, 2014 | 33.74 | 33.94 | 33.59 | 33.63 | 2,471,453 | +0.15(+0.44%) |
Jul 21, 2014 | 33.63 | 33.64 | 33.31 | 33.48 | 1,743,211 | -0.12(-0.35%) |
Jul 18, 2014 | 33.52 | 33.65 | 33.25 | 33.60 | 2,083,957 | +0.26(+0.79%) |
Jul 17, 2014 | 33.46 | 33.83 | 33.25 | 33.34 | 2,184,511 | -0.42(-1.24%) |
Jul 16, 2014 | 33.59 | 33.80 | 33.53 | 33.75 | 1,875,665 | +0.27(+0.79%) |
Jul 15, 2014 | 33.60 | 33.77 | 33.33 | 33.49 | 2,172,754 | -0.10(-0.30%) |
Jul 14, 2014 | 33.73 | 33.79 | 33.43 | 33.59 | 1,894,362 | +0.17(+0.50%) |
Jul 11, 2014 | 32.82 | 33.45 | 32.82 | 33.42 | 2,430,422 | +0.32(+0.98%) |
Jul 10, 2014 | 32.95 | 33.42 | 32.78 | 33.10 | 2,716,626 | -0.29(-0.86%) |
Jul 09, 2014 | 33.58 | 33.70 | 33.28 | 33.39 | 2,034,372 | -0.06(-0.18%) |
Jul 08, 2014 | 33.44 | 33.67 | 33.31 | 33.45 | 3,880,385 | -0.16(-0.47%) |
Jul 07, 2014 | 34.14 | 34.21 | 33.59 | 33.61 | 4,132,722 | -0.66(-1.92%) |
Jul 03, 2014 | 33.93 | 34.26 | 34.26 | 34.26 | 7,276,588 | +1.77(+5.44%) |
Jul 02, 2014 | 32.35 | 32.78 | 32.35 | 32.50 | 2,388,785 | +0.16(+0.50%) |
Jul 01, 2014 | 32.32 | 32.42 | 32.13 | 32.33 | 3,181,447 | +0.32(+1.00%) |
Jun 30, 2014 | 32.09 | 32.17 | 31.90 | 32.01 | 2,443,492 | -0.04(-0.11%) |
Jun 27, 2014 | 32.22 | 32.37 | 32.01 | 32.05 | 12,165,786 | -0.20(-0.63%) |
Jun 26, 2014 | 32.58 | 32.58 | 32.02 | 32.25 | 2,963,440 | -0.24(-0.74%) |
Jun 25, 2014 | 32.22 | 32.57 | 32.18 | 32.49 | 2,408,540 | +0.06(+0.17%) |
Jun 24, 2014 | 32.48 | 32.88 | 32.37 | 32.43 | 2,740,993 | -0.19(-0.58%) |
Jun 23, 2014 | 32.75 | 32.94 | 32.57 | 32.62 | 1,731,525 | -0.18(-0.54%) |
Jun 20, 2014 | 32.84 | 32.91 | 32.62 | 32.80 | 4,645,328 | +0.08(+0.23%) |
Jun 19, 2014 | 32.59 | 32.79 | 32.38 | 32.73 | 3,225,726 | +0.22(+0.67%) |
Jun 18, 2014 | 32.34 | 32.59 | 32.12 | 32.51 | 2,837,643 | +0.14(+0.44%) |
Jun 17, 2014 | 32.12 | 32.46 | 31.98 | 32.36 | 3,691,122 | +0.10(+0.30%) |
Jun 16, 2014 | 32.14 | 32.33 | 31.91 | 32.27 | 2,995,142 | +0.02(+0.06%) |
Jun 13, 2014 | 32.08 | 32.33 | 31.96 | 32.25 | 1,994,512 | +0.19(+0.60%) |
Jun 12, 2014 | 32.57 | 32.57 | 31.94 | 32.05 | 2,337,101 | -0.52(-1.61%) |
Jun 11, 2014 | 32.69 | 32.71 | 32.44 | 32.58 | 1,690,826 | -0.28(-0.84%) |
Jun 10, 2014 | 32.99 | 33.12 | 32.81 | 32.85 | 1,935,208 | -0.10(-0.31%) |
Jun 06, 2014 | 32.79 | 33.18 | 32.61 | 32.95 | 2,751,144 | +0.37(+1.14%) |
Jun 05, 2014 | 32.41 | 32.65 | 32.21 | 32.58 | 1,766,807 | +0.33(+1.03%) |
Jun 04, 2014 | 32.17 | 32.40 | 32.12 | 32.25 | 1,890,917 | -0.04(-0.11%) |
Jun 03, 2014 | 32.31 | 32.62 | 31.89 | 32.29 | 4,202,428 | +0.09(+0.27%) |
Jun 02, 2014 | 32.29 | 32.39 | 31.91 | 32.20 | 2,141,101 | -0.08(-0.25%) |
May 30, 2014 | 32.40 | 32.40 | 32.13 | 32.28 | 2,362,149 | -0.03(-0.09%) |
May 29, 2014 | 32.54 | 32.55 | 32.20 | 32.31 | 3,014,496 | -0.22(-0.69%) |
May 28, 2014 | 32.62 | 32.67 | 32.40 | 32.54 | 2,359,228 | -0.08(-0.25%) |
May 27, 2014 | 32.40 | 32.98 | 32.23 | 32.62 | 3,368,616 | +0.55(+1.70%) |
May 23, 2014 | 31.88 | 32.07 | 32.07 | 32.07 | 2,109,727 | +0.28(+0.87%) |
May 22, 2014 | 31.62 | 31.92 | 31.56 | 31.80 | 1,389,501 | +0.11(+0.36%) |
May 21, 2014 | 31.43 | 31.74 | 31.33 | 31.68 | 2,605,567 | +0.39(+1.25%) |
May 20, 2014 | 31.50 | 31.68 | 31.14 | 31.29 | 3,685,646 | -0.38(-1.19%) |
May 19, 2014 | 31.27 | 31.69 | 31.11 | 31.67 | 4,424,096 | +0.39(+1.25%) |
May 16, 2014 | 31.25 | 31.30 | 30.68 | 31.27 | 3,049,281 | +0.09(+0.28%) |
May 15, 2014 | 31.59 | 31.59 | 30.79 | 31.19 | 4,888,864 | -0.38(-1.20%) |
May 14, 2014 | 32.15 | 32.21 | 31.46 | 31.57 | 3,991,182 | -0.66(-2.04%) |
May 13, 2014 | 32.39 | 32.51 | 32.14 | 32.22 | 2,520,676 | -0.22(-0.67%) |
May 12, 2014 | 32.07 | 32.47 | 31.96 | 32.44 | 2,431,462 | +0.64(+2.00%) |
May 09, 2014 | 32.03 | 32.10 | 31.64 | 31.80 | 3,163,761 | -0.22(-0.68%) |
May 08, 2014 | 32.28 | 32.36 | 31.72 | 32.02 | 3,248,641 | +0.06(+0.19%) |
May 07, 2014 | 31.87 | 32.11 | 31.60 | 31.96 | 2,396,720 | +0.07(+0.22%) |
May 06, 2014 | 32.06 | 32.27 | 31.80 | 31.89 | 2,410,771 | -0.33(-1.01%) |
May 05, 2014 | 31.85 | 32.37 | 31.78 | 32.22 | 3,882,407 | +0.05(+0.14%) |
May 02, 2014 | 32.76 | 32.80 | 32.10 | 32.17 | 4,353,599 | -0.41(-1.25%) |
May 01, 2014 | 32.39 | 32.75 | 32.38 | 32.58 | 3,302,848 | +0.06(+0.17%) |
Apr 30, 2014 | 32.20 | 32.54 | 31.93 | 32.52 | 6,409,424 | +0.24(+0.76%) |
Apr 29, 2014 | 32.29 | 33.01 | 32.04 | 32.28 | 8,223,387 | -1.17(-3.51%) |
Apr 28, 2014 | 33.63 | 33.94 | 32.94 | 33.45 | 4,844,504 | +0.08(+0.23%) |
Apr 25, 2014 | 33.18 | 33.75 | 33.18 | 33.37 | 3,093,465 | -0.32(-0.95%) |
Apr 24, 2014 | 33.58 | 33.93 | 33.58 | 33.69 | 2,595,106 | +0.14(+0.41%) |
Apr 23, 2014 | 33.52 | 33.69 | 33.43 | 33.56 | 1,644,651 | +0.08(+0.23%) |
Apr 22, 2014 | 33.45 | 33.67 | 33.36 | 33.48 | 2,266,274 | -0.01(-0.03%) |
Apr 21, 2014 | 33.31 | 33.56 | 33.13 | 33.49 | 1,962,448 | +0.26(+0.78%) |
Apr 17, 2014 | 33.31 | 33.23 | 33.23 | 33.23 | 2,621,712 | -0.15(-0.46%) |
Apr 16, 2014 | 33.33 | 33.51 | 32.87 | 33.38 | 2,714,125 | +0.57(+1.75%) |
Apr 15, 2014 | 32.78 | 33.07 | 32.27 | 32.81 | 3,069,133 | +0.13(+0.40%) |
Apr 14, 2014 | 32.86 | 33.03 | 32.47 | 32.68 | 3,837,372 | +0.08(+0.25%) |
Apr 11, 2014 | 32.98 | 33.18 | 32.46 | 32.60 | 4,781,784 | -0.42(-1.28%) |
Apr 10, 2014 | 33.85 | 33.90 | 32.92 | 33.02 | 4,471,291 | -0.88(-2.59%) |
Apr 09, 2014 | 33.57 | 34.09 | 33.38 | 33.90 | 4,046,658 | +0.57(+1.71%) |
Apr 08, 2014 | 32.94 | 33.53 | 32.83 | 33.33 | 3,538,021 | +0.36(+1.10%) |
Apr 07, 2014 | 33.42 | 33.50 | 32.80 | 32.97 | 4,055,059 | -0.44(-1.33%) |
Apr 04, 2014 | 34.62 | 34.75 | 33.26 | 33.41 | 6,595,744 | -0.85(-2.49%) |
Apr 03, 2014 | 34.64 | 34.69 | 34.14 | 34.26 | 4,158,444 | -0.44(-1.26%) |
Apr 02, 2014 | 34.57 | 34.75 | 34.45 | 34.70 | 3,335,733 | +0.23(+0.68%) |
Apr 01, 2014 | 34.56 | 34.61 | 34.29 | 34.47 | 4,101,394 | +0.19(+0.55%) |
Mar 31, 2014 | 34.07 | 34.75 | 33.97 | 34.28 | 5,118,635 | +0.45(+1.32%) |
Mar 28, 2014 | 33.61 | 34.10 | 33.54 | 33.83 | 2,954,453 | +0.33(+0.97%) |
Mar 27, 2014 | 33.81 | 33.89 | 33.34 | 33.51 | 4,201,885 | -0.30(-0.90%) |
Mar 26, 2014 | 34.47 | 34.67 | 33.80 | 33.81 | 3,440,662 | -0.57(-1.67%) |
Mar 25, 2014 | 34.79 | 34.98 | 34.09 | 34.39 | 5,919,680 | +0.52(+1.53%) |
Mar 24, 2014 | 34.31 | 34.35 | 33.54 | 33.87 | 3,969,004 | -0.39(-1.13%) |
Mar 21, 2014 | 34.40 | 34.62 | 34.02 | 34.25 | 6,315,998 | +0.23(+0.66%) |
Mar 20, 2014 | 33.67 | 34.15 | 33.60 | 34.03 | 2,111,578 | +0.13(+0.38%) |
Mar 19, 2014 | 34.07 | 34.25 | 33.56 | 33.90 | 3,130,422 | -0.28(-0.83%) |
Mar 18, 2014 | 33.79 | 34.26 | 33.63 | 34.18 | 3,352,483 | +0.38(+1.11%) |
Mar 17, 2014 | 33.38 | 34.02 | 33.33 | 33.81 | 3,329,225 | +0.77(+2.32%) |
Mar 14, 2014 | 33.03 | 33.33 | 32.94 | 33.04 | 3,534,289 | -0.15(-0.46%) |
Mar 13, 2014 | 33.87 | 33.87 | 32.94 | 33.19 | 4,270,818 | -0.53(-1.58%) |
Mar 12, 2014 | 33.24 | 33.75 | 33.13 | 33.73 | 2,926,503 | +0.29(+0.87%) |
Mar 11, 2014 | 33.12 | 33.80 | 33.12 | 33.44 | 2,865,343 | +0.11(+0.34%) |
Mar 10, 2014 | 33.37 | 33.53 | 33.07 | 33.32 | 1,953,831 | -0.19(-0.56%) |
Mar 07, 2014 | 33.51 | 33.77 | 33.35 | 33.51 | 2,514,920 | +0.02(+0.06%) |
Mar 06, 2014 | 33.39 | 33.52 | 33.23 | 33.49 | 2,413,134 | +0.29(+0.89%) |
Mar 05, 2014 | 33.49 | 33.74 | 33.06 | 33.20 | 3,954,127 | -0.30(-0.91%) |
Mar 04, 2014 | 33.50 | 33.62 | 33.22 | 33.50 | 4,871,969 | +0.42(+1.28%) |