Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.31 | 33.93 | 33.22 | 33.57 | 3,603,795 | +0.36(+1.08%) |
Feb 26, 2015 | 33.59 | 33.72 | 33.07 | 33.21 | 3,067,237 | -0.35(-1.04%) |
Feb 25, 2015 | 33.64 | 33.68 | 33.38 | 33.56 | 2,438,162 | -0.08(-0.24%) |
Feb 24, 2015 | 33.59 | 33.68 | 33.24 | 33.64 | 3,223,895 | +0.02(+0.07%) |
Feb 23, 2015 | 33.79 | 33.90 | 33.50 | 33.62 | 3,281,814 | -0.16(-0.48%) |
Feb 20, 2015 | 33.43 | 33.81 | 33.08 | 33.78 | 4,988,376 | +0.27(+0.80%) |
Feb 19, 2015 | 33.46 | 33.68 | 33.16 | 33.51 | 4,418,227 | +0.18(+0.54%) |
Feb 18, 2015 | 33.08 | 33.34 | 32.71 | 33.34 | 3,399,327 | +0.40(+1.21%) |
Feb 17, 2015 | 32.97 | 33.24 | 32.63 | 32.94 | 3,252,836 | -0.06(-0.17%) |
Feb 13, 2015 | 33.03 | 32.99 | 32.99 | 32.99 | 4,341,491 | -0.07(-0.22%) |
Feb 12, 2015 | 32.59 | 33.09 | 32.47 | 33.07 | 4,207,093 | +0.45(+1.39%) |
Feb 11, 2015 | 33.00 | 33.14 | 32.47 | 32.61 | 3,613,601 | -0.39(-1.18%) |
Feb 10, 2015 | 32.43 | 33.07 | 32.31 | 33.00 | 4,321,866 | +0.76(+2.36%) |
Feb 09, 2015 | 32.05 | 32.35 | 31.97 | 32.24 | 3,597,217 | +0.01(+0.03%) |
Feb 06, 2015 | 32.51 | 32.65 | 32.10 | 32.23 | 3,801,399 | -0.21(-0.65%) |
Feb 05, 2015 | 31.87 | 32.46 | 31.87 | 32.44 | 4,083,585 | +0.62(+1.96%) |
Feb 04, 2015 | 31.51 | 32.12 | 31.50 | 31.82 | 5,834,639 | +0.31(+0.98%) |
Feb 03, 2015 | 32.21 | 32.27 | 31.43 | 31.51 | 8,742,537 | -0.57(-1.77%) |
Feb 02, 2015 | 31.65 | 32.10 | 31.22 | 32.08 | 7,222,803 | +0.43(+1.36%) |
Jan 30, 2015 | 33.64 | 34.05 | 31.53 | 31.65 | 12,622,481 | -0.95(-2.91%) |
Jan 29, 2015 | 32.57 | 32.65 | 32.01 | 32.60 | 7,238,128 | +0.02(+0.07%) |
Jan 28, 2015 | 33.40 | 33.40 | 32.53 | 32.57 | 5,252,248 | -0.71(-2.14%) |
Jan 27, 2015 | 33.30 | 33.40 | 32.84 | 33.29 | 4,670,328 | -0.20(-0.61%) |
Jan 26, 2015 | 33.46 | 33.68 | 33.08 | 33.49 | 4,458,673 | +0.03(+0.10%) |
Jan 23, 2015 | 33.24 | 33.66 | 33.16 | 33.46 | 4,455,788 | +0.14(+0.41%) |
Jan 22, 2015 | 33.21 | 33.40 | 32.82 | 33.32 | 5,364,346 | +0.32(+0.96%) |
Jan 21, 2015 | 32.50 | 33.06 | 32.40 | 33.00 | 4,671,852 | +0.32(+0.99%) |
Jan 20, 2015 | 32.89 | 33.04 | 32.46 | 32.68 | 5,868,267 | -0.04(-0.12%) |
Jan 16, 2015 | 32.51 | 32.75 | 32.01 | 32.72 | 4,699,070 | +0.22(+0.67%) |
Jan 15, 2015 | 32.31 | 32.78 | 32.05 | 32.50 | 8,386,449 | +0.19(+0.60%) |
Jan 14, 2015 | 31.23 | 32.36 | 31.20 | 32.31 | 8,597,192 | +0.81(+2.57%) |
Jan 13, 2015 | 31.71 | 31.80 | 31.12 | 31.50 | 7,973,593 | -0.20(-0.64%) |
Jan 12, 2015 | 32.71 | 32.74 | 31.62 | 31.70 | 5,021,323 | -1.01(-3.10%) |
Jan 09, 2015 | 33.41 | 33.46 | 32.51 | 32.71 | 4,233,379 | -0.69(-2.06%) |
Jan 08, 2015 | 32.44 | 33.41 | 32.38 | 33.40 | 6,948,206 | +1.18(+3.67%) |
Jan 07, 2015 | 32.10 | 32.70 | 32.00 | 32.22 | 4,440,769 | +0.39(+1.22%) |
Jan 06, 2015 | 31.58 | 32.18 | 31.53 | 31.83 | 5,630,616 | +0.19(+0.59%) |
Jan 05, 2015 | 32.22 | 32.60 | 31.61 | 31.64 | 4,699,515 | -0.75(-2.30%) |
Jan 02, 2015 | 32.50 | 32.85 | 32.10 | 32.39 | 3,978,520 | -0.11(-0.35%) |
Dec 31, 2014 | 32.80 | 32.50 | 32.50 | 32.50 | 2,950,699 | -0.28(-0.84%) |
Dec 30, 2014 | 32.63 | 33.10 | 32.22 | 32.78 | 3,224,556 | +0.16(+0.50%) |
Dec 29, 2014 | 32.51 | 32.70 | 31.92 | 32.61 | 4,562,711 | +0.04(+0.12%) |
Dec 26, 2014 | 32.74 | 32.87 | 32.54 | 32.57 | 1,925,931 | -0.12(-0.37%) |
Dec 24, 2014 | 33.46 | 32.70 | 32.70 | 32.70 | 1,861,626 | -0.73(-2.18%) |
Dec 23, 2014 | 33.38 | 33.85 | 33.31 | 33.42 | 5,132,057 | +0.19(+0.59%) |
Dec 22, 2014 | 32.69 | 33.24 | 32.57 | 33.23 | 5,020,483 | +0.62(+1.91%) |
Dec 19, 2014 | 32.16 | 32.82 | 32.00 | 32.61 | 7,952,957 | +0.41(+1.26%) |
Dec 18, 2014 | 32.34 | 32.39 | 31.01 | 32.20 | 11,387,116 | +0.21(+0.66%) |
Dec 17, 2014 | 32.16 | 32.35 | 31.67 | 31.99 | 7,397,995 | -0.11(-0.33%) |
Dec 16, 2014 | 33.22 | 33.36 | 32.07 | 32.10 | 7,744,990 | -1.32(-3.95%) |
Dec 15, 2014 | 33.22 | 33.66 | 32.91 | 33.42 | 7,390,717 | +0.34(+1.03%) |
Dec 12, 2014 | 33.49 | 33.94 | 33.07 | 33.08 | 6,855,683 | -0.75(-2.23%) |
Dec 11, 2014 | 33.13 | 34.28 | 33.06 | 33.83 | 7,000,555 | +0.91(+2.76%) |
Dec 10, 2014 | 33.42 | 33.49 | 32.74 | 32.92 | 8,353,177 | -0.48(-1.43%) |
Dec 09, 2014 | 33.28 | 33.72 | 33.15 | 33.40 | 7,169,627 | -0.09(-0.27%) |
Dec 08, 2014 | 33.60 | 33.96 | 33.25 | 33.49 | 5,029,618 | -0.28(-0.82%) |
Dec 05, 2014 | 33.30 | 34.30 | 33.23 | 33.77 | 9,548,622 | +0.77(+2.33%) |
Dec 04, 2014 | 33.68 | 33.84 | 32.88 | 32.99 | 6,341,125 | -0.65(-1.93%) |
Dec 03, 2014 | 33.45 | 33.69 | 32.68 | 33.64 | 7,781,149 | +0.24(+0.73%) |
Dec 02, 2014 | 33.12 | 33.53 | 32.70 | 33.40 | 9,418,771 | -0.09(-0.27%) |
Dec 01, 2014 | 34.16 | 34.48 | 33.30 | 33.49 | 5,582,362 | -0.83(-2.43%) |
Nov 28, 2014 | 34.21 | 34.50 | 34.13 | 34.32 | 2,028,973 | +0.22(+0.64%) |
Nov 26, 2014 | 33.71 | 34.11 | 34.11 | 34.11 | 3,469,147 | +0.62(+1.84%) |
Nov 25, 2014 | 33.36 | 33.76 | 33.34 | 33.49 | 7,263,525 | +0.13(+0.39%) |
Nov 24, 2014 | 34.17 | 34.17 | 33.29 | 33.36 | 9,233,010 | -0.82(-2.39%) |
Nov 21, 2014 | 34.84 | 34.88 | 33.94 | 34.18 | 6,699,218 | -0.24(-0.70%) |
Nov 20, 2014 | 34.78 | 35.07 | 34.40 | 34.42 | 7,126,225 | -0.50(-1.44%) |
Nov 19, 2014 | 34.53 | 34.97 | 34.36 | 34.92 | 6,555,362 | +0.43(+1.24%) |
Nov 18, 2014 | 34.78 | 35.06 | 34.10 | 34.49 | 9,088,408 | -0.31(-0.88%) |
Nov 17, 2014 | 34.25 | 34.84 | 33.57 | 34.80 | 11,166,056 | +1.92(+5.83%) |
Nov 14, 2014 | 33.30 | 33.35 | 32.61 | 32.88 | 4,935,792 | -0.42(-1.26%) |
Nov 13, 2014 | 32.60 | 33.45 | 32.56 | 33.30 | 5,647,680 | +1.06(+3.29%) |
Nov 12, 2014 | 32.79 | 32.82 | 32.04 | 32.24 | 5,222,415 | -0.63(-1.92%) |
Nov 11, 2014 | 33.01 | 33.35 | 32.75 | 32.87 | 3,802,335 | -0.07(-0.22%) |
Nov 10, 2014 | 33.38 | 33.55 | 32.77 | 32.95 | 4,058,752 | -0.30(-0.90%) |
Nov 07, 2014 | 33.56 | 33.62 | 32.76 | 33.25 | 4,268,499 | -0.34(-1.01%) |
Nov 06, 2014 | 33.56 | 33.79 | 33.32 | 33.59 | 3,106,369 | +0.06(+0.17%) |
Nov 05, 2014 | 33.58 | 33.97 | 33.36 | 33.53 | 3,374,254 | +0.35(+1.05%) |
Nov 04, 2014 | 33.01 | 33.43 | 32.96 | 33.18 | 3,671,585 | +0.16(+0.49%) |
Nov 03, 2014 | 32.63 | 33.13 | 32.63 | 33.02 | 3,810,876 | +0.39(+1.19%) |
Oct 31, 2014 | 32.32 | 32.65 | 32.20 | 32.63 | 3,336,224 | +0.59(+1.84%) |
Oct 30, 2014 | 31.69 | 32.31 | 31.46 | 32.04 | 3,887,363 | +0.53(+1.69%) |
Oct 29, 2014 | 31.74 | 31.92 | 31.19 | 31.51 | 2,715,756 | -0.32(-1.02%) |
Oct 28, 2014 | 31.58 | 32.00 | 31.44 | 31.83 | 3,036,037 | +0.45(+1.44%) |
Oct 27, 2014 | 31.31 | 31.33 | 31.33 | 31.38 | 2,929,808 | +0.05(+0.15%) |
Oct 24, 2014 | 31.03 | 31.38 | 30.92 | 31.33 | 2,630,601 | +0.34(+1.10%) |
Oct 23, 2014 | 31.42 | 31.52 | 30.92 | 30.99 | 3,844,774 | -0.19(-0.60%) |
Oct 22, 2014 | 31.48 | 31.65 | 31.08 | 31.18 | 4,241,819 | -0.37(-1.18%) |
Oct 21, 2014 | 31.23 | 31.69 | 31.23 | 31.55 | 4,259,317 | +0.53(+1.72%) |
Oct 20, 2014 | 30.38 | 31.06 | 30.38 | 31.01 | 3,327,252 | +0.64(+2.10%) |
Oct 17, 2014 | 30.47 | 30.93 | 30.21 | 30.38 | 6,967,963 | +0.36(+1.19%) |
Oct 16, 2014 | 30.74 | 31.10 | 29.94 | 30.02 | 9,006,387 | -1.40(-4.45%) |
Oct 15, 2014 | 31.64 | 31.88 | 30.53 | 31.42 | 7,142,496 | -0.54(-1.70%) |
Oct 14, 2014 | 31.97 | 32.23 | 31.52 | 31.96 | 5,966,748 | +0.15(+0.46%) |
Oct 13, 2014 | 32.63 | 32.83 | 31.73 | 31.82 | 6,883,072 | -0.87(-2.67%) |
Oct 10, 2014 | 33.04 | 33.41 | 32.65 | 32.69 | 3,628,438 | -0.44(-1.32%) |
Oct 09, 2014 | 33.57 | 33.96 | 33.02 | 33.13 | 4,726,230 | -0.45(-1.35%) |
Oct 08, 2014 | 33.22 | 33.60 | 32.96 | 33.58 | 5,644,113 | +0.38(+1.14%) |
Oct 07, 2014 | 33.51 | 33.64 | 33.19 | 33.20 | 4,890,054 | -0.38(-1.13%) |
Oct 06, 2014 | 33.89 | 33.97 | 33.21 | 33.58 | 5,406,113 | -0.15(-0.43%) |
Oct 03, 2014 | 33.26 | 33.84 | 33.21 | 33.72 | 9,266,969 | +0.70(+2.13%) |
Oct 02, 2014 | 32.30 | 33.30 | 32.30 | 33.02 | 9,589,101 | +0.68(+2.10%) |
Oct 01, 2014 | 32.20 | 32.42 | 31.86 | 32.34 | 8,695,727 | +0.50(+1.57%) |
Sep 30, 2014 | 31.48 | 32.24 | 31.40 | 31.84 | 7,972,018 | +0.42(+1.34%) |
Sep 29, 2014 | 30.35 | 31.52 | 30.25 | 31.42 | 4,872,486 | +0.90(+2.94%) |
Sep 26, 2014 | 30.71 | 30.89 | 30.39 | 30.52 | 2,804,144 | -0.03(-0.11%) |
Sep 25, 2014 | 30.72 | 30.82 | 30.35 | 30.55 | 3,790,251 | -0.37(-1.20%) |
Sep 24, 2014 | 30.15 | 31.06 | 30.05 | 30.93 | 5,162,990 | +0.82(+2.71%) |
Sep 23, 2014 | 30.49 | 30.83 | 30.04 | 30.11 | 5,818,166 | -0.52(-1.69%) |
Sep 22, 2014 | 31.09 | 31.09 | 30.51 | 30.63 | 3,619,877 | -0.52(-1.66%) |
Sep 19, 2014 | 31.51 | 31.55 | 31.14 | 31.14 | 4,755,034 | -0.22(-0.70%) |
Sep 18, 2014 | 31.26 | 31.43 | 31.00 | 31.36 | 3,650,912 | +0.28(+0.91%) |
Sep 17, 2014 | 31.61 | 31.61 | 30.88 | 31.08 | 5,140,741 | -0.53(-1.66%) |
Sep 16, 2014 | 30.99 | 31.66 | 30.88 | 31.61 | 3,314,296 | +0.63(+2.04%) |
Sep 15, 2014 | 30.93 | 31.06 | 30.74 | 30.97 | 4,517,153 | +0.03(+0.10%) |
Sep 12, 2014 | 31.44 | 31.45 | 30.83 | 30.94 | 5,121,728 | -0.44(-1.42%) |
Sep 11, 2014 | 31.23 | 31.48 | 31.09 | 31.39 | 3,703,286 | -0.01(-0.03%) |
Sep 10, 2014 | 31.11 | 31.46 | 30.98 | 31.39 | 4,828,188 | +0.48(+1.54%) |
Sep 09, 2014 | 30.91 | 30.95 | 30.76 | 30.92 | 3,590,503 | -0.07(-0.23%) |
Sep 08, 2014 | 30.63 | 31.19 | 30.57 | 30.99 | 4,294,561 | +0.35(+1.14%) |
Sep 05, 2014 | 30.25 | 30.66 | 30.10 | 30.64 | 2,888,976 | +0.40(+1.34%) |
Sep 04, 2014 | 30.55 | 30.80 | 30.17 | 30.24 | 4,117,637 | -0.32(-1.06%) |
Sep 03, 2014 | 31.03 | 31.05 | 30.51 | 30.56 | 4,719,125 | -0.47(-1.51%) |
Sep 02, 2014 | 30.84 | 31.04 | 30.73 | 31.03 | 3,862,854 | +0.25(+0.81%) |
Aug 29, 2014 | 30.76 | 30.78 | 30.78 | 30.78 | 3,859,995 | +0.02(+0.05%) |
Aug 28, 2014 | 30.49 | 30.89 | 30.31 | 30.76 | 6,276,486 | +0.27(+0.87%) |
Aug 27, 2014 | 30.13 | 30.65 | 29.83 | 30.50 | 6,154,479 | +0.46(+1.52%) |
Aug 26, 2014 | 30.31 | 30.31 | 29.70 | 30.04 | 4,502,773 | -0.19(-0.64%) |
Aug 25, 2014 | 30.12 | 30.23 | 29.98 | 30.23 | 2,657,364 | +0.36(+1.19%) |
Aug 22, 2014 | 30.34 | 30.38 | 29.73 | 29.88 | 3,302,803 | -0.35(-1.15%) |
Aug 21, 2014 | 30.52 | 30.52 | 30.19 | 30.23 | 3,266,650 | +0.02(+0.08%) |
Aug 20, 2014 | 30.45 | 30.45 | 30.07 | 30.20 | 3,359,666 | -0.11(-0.37%) |
Aug 19, 2014 | 30.21 | 30.56 | 30.19 | 30.31 | 4,811,457 | +0.19(+0.64%) |
Aug 18, 2014 | 30.40 | 30.40 | 30.04 | 30.12 | 2,915,936 | -0.06(-0.19%) |
Aug 15, 2014 | 30.37 | 30.51 | 30.03 | 30.18 | 3,506,656 | -0.16(-0.53%) |
Aug 14, 2014 | 30.47 | 30.51 | 30.23 | 30.34 | 3,026,358 | -0.06(-0.19%) |
Aug 13, 2014 | 30.23 | 30.43 | 30.20 | 30.40 | 4,309,225 | +0.23(+0.78%) |
Aug 12, 2014 | 30.10 | 30.20 | 29.96 | 30.16 | 4,107,651 | +0.05(+0.16%) |
Aug 11, 2014 | 29.88 | 30.22 | 29.78 | 30.11 | 4,635,273 | +0.36(+1.19%) |
Aug 08, 2014 | 29.75 | 29.78 | 29.31 | 29.76 | 6,011,901 | +0.39(+1.32%) |
Aug 07, 2014 | 30.02 | 30.10 | 29.15 | 29.37 | 6,175,785 | -0.60(-1.99%) |
Aug 06, 2014 | 29.47 | 30.02 | 29.43 | 29.97 | 6,774,739 | +0.31(+1.06%) |
Aug 05, 2014 | 30.03 | 30.15 | 29.61 | 29.65 | 7,575,655 | -0.40(-1.34%) |
Aug 04, 2014 | 30.02 | 30.24 | 29.87 | 30.06 | 7,591,025 | +0.15(+0.51%) |
Aug 01, 2014 | 30.03 | 30.31 | 29.86 | 29.90 | 14,121,622 | -0.13(-0.43%) |
Jul 31, 2014 | 30.32 | 30.48 | 29.94 | 30.03 | 40,045,140 | -0.80(-2.59%) |
Jul 30, 2014 | 31.68 | 31.70 | 30.74 | 30.83 | 9,603,416 | -0.78(-2.48%) |
Jul 29, 2014 | 32.86 | 33.16 | 31.50 | 31.61 | 11,567,132 | -1.12(-3.43%) |
Jul 28, 2014 | 33.04 | 33.80 | 32.54 | 32.74 | 9,730,624 | +0.82(+2.58%) |
Jul 25, 2014 | 31.43 | 31.95 | 31.43 | 31.91 | 2,843,815 | -0.19(-0.58%) |
Jul 24, 2014 | 31.64 | 32.14 | 31.52 | 32.10 | 3,183,714 | +0.39(+1.22%) |
Jul 23, 2014 | 31.88 | 32.08 | 31.68 | 31.71 | 2,230,901 | -0.20(-0.63%) |
Jul 22, 2014 | 31.42 | 31.99 | 31.35 | 31.91 | 2,613,750 | +0.63(+2.01%) |
Jul 21, 2014 | 31.78 | 31.78 | 31.17 | 31.28 | 3,314,078 | -0.58(-1.82%) |
Jul 18, 2014 | 31.48 | 31.99 | 31.41 | 31.86 | 2,121,608 | +0.34(+1.08%) |
Jul 17, 2014 | 31.68 | 31.86 | 31.36 | 31.53 | 2,253,381 | -0.14(-0.43%) |
Jul 16, 2014 | 31.82 | 31.99 | 31.52 | 31.66 | 2,545,586 | -0.02(-0.08%) |
Jul 15, 2014 | 32.22 | 32.25 | 31.62 | 31.69 | 3,473,374 | -0.48(-1.48%) |
Jul 14, 2014 | 32.12 | 32.29 | 31.95 | 32.16 | 3,322,307 | +0.14(+0.43%) |
Jul 11, 2014 | 31.36 | 32.06 | 31.36 | 32.03 | 3,176,848 | +0.44(+1.41%) |
Jul 10, 2014 | 31.06 | 31.71 | 30.95 | 31.58 | 3,201,417 | +0.26(+0.82%) |
Jul 09, 2014 | 31.74 | 31.86 | 31.28 | 31.32 | 4,589,808 | -0.35(-1.10%) |
Jul 08, 2014 | 31.54 | 31.74 | 31.48 | 31.67 | 5,133,428 | +0.18(+0.56%) |
Jul 07, 2014 | 31.02 | 31.57 | 30.96 | 31.49 | 4,869,764 | +0.41(+1.32%) |
Jul 03, 2014 | 31.56 | 31.08 | 31.08 | 31.08 | 4,346,911 | -0.36(-1.16%) |
Jul 02, 2014 | 30.60 | 31.61 | 30.46 | 31.44 | 9,026,806 | +0.88(+2.88%) |
Jul 01, 2014 | 30.27 | 30.95 | 30.24 | 30.56 | 7,239,594 | +0.27(+0.88%) |
Jun 30, 2014 | 30.04 | 30.31 | 29.81 | 30.30 | 5,918,011 | +0.08(+0.27%) |
Jun 27, 2014 | 29.84 | 30.23 | 29.68 | 30.22 | 4,917,281 | +0.33(+1.11%) |
Jun 26, 2014 | 29.40 | 29.90 | 29.27 | 29.89 | 6,162,732 | +0.52(+1.79%) |
Jun 25, 2014 | 29.00 | 29.43 | 28.81 | 29.36 | 3,853,976 | +0.28(+0.97%) |
Jun 24, 2014 | 29.27 | 29.48 | 28.98 | 29.08 | 4,177,328 | -0.19(-0.66%) |
Jun 23, 2014 | 29.38 | 29.56 | 29.20 | 29.27 | 3,454,017 | -0.14(-0.47%) |
Jun 20, 2014 | 29.11 | 29.51 | 29.00 | 29.41 | 7,910,978 | +0.38(+1.31%) |
Jun 19, 2014 | 29.13 | 29.14 | 28.88 | 29.03 | 6,382,095 | -0.06(-0.19%) |
Jun 18, 2014 | 28.98 | 29.29 | 28.80 | 29.09 | 9,864,612 | +0.46(+1.61%) |
Jun 17, 2014 | 28.39 | 28.65 | 28.34 | 28.63 | 4,445,852 | +0.26(+0.91%) |
Jun 16, 2014 | 28.61 | 28.65 | 28.17 | 28.37 | 5,002,506 | -0.23(-0.79%) |
Jun 13, 2014 | 28.38 | 28.65 | 28.29 | 28.60 | 7,344,397 | +0.21(+0.74%) |
Jun 12, 2014 | 28.85 | 28.98 | 28.27 | 28.39 | 9,775,614 | -0.74(-2.55%) |
Jun 11, 2014 | 29.10 | 29.33 | 28.76 | 29.13 | 8,184,521 | +0.02(+0.06%) |
Jun 10, 2014 | 29.70 | 29.84 | 28.66 | 29.11 | 18,076,272 | -3.27(-10.09%) |
Jun 06, 2014 | 32.80 | 32.94 | 32.28 | 32.38 | 6,667,525 | -0.63(-1.91%) |
Jun 05, 2014 | 33.52 | 33.59 | 32.85 | 33.01 | 7,247,865 | -0.43(-1.28%) |
Jun 04, 2014 | 34.02 | 34.20 | 33.37 | 33.44 | 6,127,183 | -0.52(-1.54%) |
Jun 03, 2014 | 34.13 | 35.21 | 33.93 | 33.96 | 10,010,089 | -1.07(-3.04%) |
Jun 02, 2014 | 34.35 | 35.08 | 34.32 | 35.03 | 3,648,259 | +0.76(+2.21%) |
May 30, 2014 | 34.46 | 35.08 | 34.16 | 34.27 | 5,819,151 | -0.64(-1.83%) |
May 29, 2014 | 34.20 | 35.51 | 34.04 | 34.91 | 13,737,008 | +2.02(+6.14%) |
May 28, 2014 | 33.46 | 33.59 | 32.87 | 32.89 | 5,651,494 | -0.58(-1.72%) |
May 27, 2014 | 32.23 | 33.74 | 32.20 | 33.47 | 7,670,513 | +1.47(+4.58%) |
May 23, 2014 | 31.69 | 32.00 | 32.00 | 32.00 | 2,798,877 | +0.51(+1.61%) |
May 22, 2014 | 31.99 | 32.09 | 31.15 | 31.49 | 4,179,957 | -0.56(-1.73%) |
May 21, 2014 | 32.76 | 32.82 | 32.00 | 32.05 | 3,556,680 | -0.69(-2.12%) |
May 20, 2014 | 33.03 | 33.19 | 32.63 | 32.74 | 3,959,367 | -0.27(-0.81%) |
May 19, 2014 | 32.77 | 33.08 | 32.66 | 33.01 | 2,082,526 | +0.06(+0.17%) |
May 16, 2014 | 32.86 | 33.08 | 32.62 | 32.95 | 3,351,988 | +0.24(+0.74%) |
May 15, 2014 | 32.27 | 32.73 | 31.95 | 32.71 | 3,298,992 | +0.36(+1.12%) |
May 14, 2014 | 32.27 | 32.59 | 32.08 | 32.35 | 2,429,051 | +0.04(+0.12%) |
May 13, 2014 | 32.11 | 32.63 | 32.11 | 32.31 | 3,040,834 | +0.22(+0.68%) |
May 12, 2014 | 31.97 | 32.10 | 31.90 | 32.09 | 3,556,793 | +0.32(+1.01%) |
May 09, 2014 | 31.50 | 31.81 | 31.44 | 31.77 | 3,379,204 | +0.22(+0.69%) |
May 08, 2014 | 31.59 | 32.04 | 31.35 | 31.55 | 4,992,024 | -0.06(-0.18%) |
May 07, 2014 | 30.90 | 31.63 | 30.86 | 31.61 | 4,829,502 | +0.79(+2.56%) |
May 06, 2014 | 31.07 | 31.17 | 30.61 | 30.82 | 6,556,849 | -0.15(-0.49%) |
May 05, 2014 | 32.65 | 32.80 | 30.86 | 30.97 | 13,637,629 | -3.39(-9.87%) |
May 02, 2014 | 34.11 | 34.52 | 33.93 | 34.36 | 3,048,344 | +0.19(+0.57%) |
May 01, 2014 | 34.03 | 34.24 | 33.55 | 34.17 | 3,263,419 | +0.35(+1.05%) |
Apr 30, 2014 | 33.67 | 33.92 | 33.60 | 33.81 | 4,232,047 | +0.14(+0.41%) |
Apr 29, 2014 | 34.13 | 34.42 | 33.64 | 33.68 | 3,777,037 | -0.58(-1.69%) |
Apr 28, 2014 | 34.38 | 34.54 | 33.93 | 34.26 | 3,917,948 | +0.07(+0.21%) |
Apr 25, 2014 | 34.27 | 34.64 | 34.05 | 34.18 | 3,413,008 | -0.06(-0.16%) |
Apr 24, 2014 | 34.88 | 34.88 | 33.74 | 34.24 | 5,337,234 | -0.60(-1.73%) |
Apr 23, 2014 | 34.78 | 35.00 | 34.72 | 34.84 | 2,949,108 | +0.04(+0.12%) |
Apr 22, 2014 | 34.80 | 34.91 | 34.49 | 34.80 | 2,682,115 | +0.14(+0.39%) |
Apr 21, 2014 | 34.43 | 34.73 | 34.39 | 34.67 | 4,230,595 | +0.31(+0.89%) |
Apr 17, 2014 | 34.35 | 34.36 | 34.36 | 34.36 | 2,569,991 | -0.08(-0.23%) |
Apr 16, 2014 | 34.43 | 34.93 | 33.89 | 34.44 | 5,050,243 | +0.25(+0.73%) |
Apr 15, 2014 | 34.21 | 34.51 | 33.51 | 34.19 | 4,010,066 | +0.05(+0.14%) |
Apr 14, 2014 | 33.77 | 34.16 | 33.61 | 34.14 | 3,326,365 | +0.57(+1.70%) |
Apr 11, 2014 | 33.28 | 33.85 | 33.26 | 33.57 | 3,769,184 | +0.28(+0.85%) |
Apr 10, 2014 | 34.04 | 34.27 | 33.22 | 33.29 | 5,583,669 | -0.78(-2.29%) |
Apr 09, 2014 | 33.56 | 34.19 | 33.52 | 34.07 | 4,237,479 | +0.56(+1.68%) |
Apr 08, 2014 | 33.07 | 33.63 | 32.86 | 33.51 | 5,111,045 | +0.46(+1.39%) |
Apr 07, 2014 | 33.21 | 33.62 | 32.97 | 33.05 | 4,063,491 | -0.16(-0.49%) |
Apr 04, 2014 | 33.97 | 34.06 | 33.18 | 33.21 | 4,505,483 | -0.62(-1.83%) |
Apr 03, 2014 | 33.37 | 33.84 | 33.32 | 33.83 | 6,245,234 | +0.44(+1.33%) |
Apr 02, 2014 | 35.02 | 35.03 | 33.31 | 33.39 | 10,334,137 | -1.62(-4.63%) |
Apr 01, 2014 | 35.55 | 35.64 | 34.90 | 35.01 | 4,997,906 | -0.45(-1.27%) |
Mar 31, 2014 | 35.29 | 35.63 | 34.87 | 35.46 | 4,112,075 | +0.69(+1.99%) |
Mar 28, 2014 | 34.56 | 35.01 | 34.53 | 34.76 | 2,464,718 | +0.23(+0.65%) |
Mar 27, 2014 | 34.50 | 34.62 | 34.13 | 34.54 | 2,952,690 | +0.00(+0.00%) |
Mar 26, 2014 | 34.27 | 34.63 | 33.99 | 34.54 | 4,110,631 | +0.35(+1.04%) |
Mar 25, 2014 | 34.15 | 34.35 | 33.97 | 34.18 | 3,524,563 | +0.05(+0.14%) |
Mar 24, 2014 | 34.24 | 34.45 | 33.93 | 34.14 | 2,450,759 | +0.00(+0.00%) |
Mar 21, 2014 | 34.34 | 34.53 | 34.07 | 34.14 | 4,846,922 | +0.06(+0.19%) |
Mar 20, 2014 | 33.74 | 34.11 | 33.43 | 34.07 | 2,513,418 | +0.31(+0.91%) |
Mar 19, 2014 | 34.16 | 34.23 | 33.50 | 33.76 | 5,579,399 | -0.34(-0.99%) |
Mar 18, 2014 | 33.64 | 34.14 | 33.64 | 34.10 | 4,155,189 | +0.53(+1.58%) |
Mar 17, 2014 | 33.48 | 33.76 | 33.39 | 33.57 | 4,199,808 | +0.15(+0.46%) |
Mar 14, 2014 | 32.52 | 33.44 | 32.52 | 33.42 | 4,938,172 | +0.81(+2.50%) |
Mar 13, 2014 | 32.63 | 32.87 | 32.46 | 32.60 | 2,915,183 | +0.00(+0.00%) |
Mar 12, 2014 | 31.94 | 32.61 | 31.92 | 32.60 | 2,886,456 | +0.59(+1.84%) |
Mar 11, 2014 | 32.45 | 32.54 | 31.94 | 32.02 | 3,617,424 | -0.36(-1.12%) |
Mar 10, 2014 | 32.41 | 32.71 | 32.15 | 32.38 | 3,752,542 | -0.06(-0.20%) |
Mar 07, 2014 | 32.44 | 32.52 | 32.16 | 32.44 | 2,432,247 | +0.08(+0.25%) |
Mar 06, 2014 | 32.56 | 32.62 | 32.24 | 32.36 | 4,018,213 | -0.20(-0.62%) |
Mar 05, 2014 | 32.01 | 32.87 | 31.93 | 32.56 | 6,271,948 | +0.66(+2.07%) |
Mar 04, 2014 | 31.61 | 32.01 | 31.56 | 31.90 | 5,500,151 | +0.64(+2.04%) |