Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.64 | 38.13 | 37.35 | 37.90 | 1,577,612 | +0.09(+0.23%) |
Mar 30, 2015 | 37.20 | 37.94 | 36.99 | 37.81 | 1,802,552 | +0.82(+2.22%) |
Mar 27, 2015 | 36.67 | 37.08 | 36.47 | 36.99 | 807,862 | +0.28(+0.76%) |
Mar 26, 2015 | 37.01 | 37.34 | 36.37 | 36.71 | 1,968,998 | -0.38(-1.04%) |
Mar 25, 2015 | 37.27 | 37.88 | 36.71 | 37.09 | 2,865,485 | -0.09(-0.23%) |
Mar 24, 2015 | 36.97 | 37.32 | 36.57 | 37.18 | 1,708,071 | +0.15(+0.40%) |
Mar 23, 2015 | 37.05 | 37.55 | 36.93 | 37.03 | 2,606,244 | -0.02(-0.05%) |
Mar 20, 2015 | 36.55 | 37.46 | 36.36 | 37.05 | 5,055,061 | +2.37(+6.82%) |
Mar 19, 2015 | 34.07 | 34.74 | 34.03 | 34.68 | 1,221,410 | +0.51(+1.48%) |
Mar 18, 2015 | 33.39 | 34.47 | 33.29 | 34.18 | 2,376,220 | +0.76(+2.27%) |
Mar 17, 2015 | 33.45 | 33.71 | 32.99 | 33.42 | 2,141,238 | -0.26(-0.78%) |
Mar 16, 2015 | 34.83 | 34.88 | 33.57 | 33.68 | 2,340,737 | -1.18(-3.38%) |
Mar 13, 2015 | 34.94 | 35.04 | 34.53 | 34.86 | 1,157,261 | -0.24(-0.70%) |
Mar 12, 2015 | 35.19 | 35.54 | 34.90 | 35.10 | 825,807 | +0.12(+0.35%) |
Mar 11, 2015 | 34.82 | 35.18 | 34.59 | 34.98 | 1,471,147 | +0.17(+0.50%) |
Mar 10, 2015 | 34.61 | 34.99 | 34.44 | 34.81 | 1,542,423 | +0.02(+0.05%) |
Mar 09, 2015 | 35.34 | 35.43 | 34.69 | 34.79 | 1,224,336 | -0.55(-1.55%) |
Mar 06, 2015 | 35.08 | 35.56 | 34.79 | 35.34 | 2,191,427 | +0.11(+0.32%) |
Mar 05, 2015 | 34.40 | 35.25 | 34.36 | 35.22 | 1,751,005 | +0.84(+2.45%) |
Mar 04, 2015 | 34.03 | 34.45 | 33.63 | 34.38 | 1,247,496 | +0.19(+0.56%) |
Mar 03, 2015 | 34.58 | 34.67 | 34.16 | 34.19 | 1,620,475 | -0.53(-1.53%) |
Mar 02, 2015 | 34.41 | 34.78 | 34.13 | 34.72 | 1,386,926 | +0.23(+0.68%) |
Feb 27, 2015 | 34.80 | 35.10 | 34.34 | 34.48 | 1,982,736 | -0.32(-0.92%) |
Feb 26, 2015 | 34.93 | 35.01 | 34.33 | 34.81 | 1,045,647 | -0.17(-0.50%) |
Feb 25, 2015 | 35.67 | 35.78 | 34.84 | 34.98 | 1,005,314 | -0.79(-2.21%) |
Feb 24, 2015 | 35.63 | 35.88 | 35.24 | 35.77 | 1,319,540 | +0.27(+0.76%) |
Feb 23, 2015 | 35.21 | 35.64 | 35.14 | 35.50 | 1,675,251 | +0.29(+0.81%) |
Feb 20, 2015 | 35.38 | 35.50 | 34.98 | 35.21 | 1,618,301 | -0.16(-0.44%) |
Feb 19, 2015 | 34.98 | 35.67 | 34.86 | 35.37 | 1,440,071 | +0.23(+0.67%) |
Feb 18, 2015 | 34.61 | 35.18 | 34.54 | 35.14 | 1,955,961 | +0.40(+1.15%) |
Feb 17, 2015 | 33.67 | 35.28 | 33.55 | 34.74 | 3,811,638 | +1.07(+3.18%) |
Feb 13, 2015 | 33.62 | 33.67 | 33.67 | 33.67 | 3,049,512 | +0.17(+0.49%) |
Feb 12, 2015 | 33.78 | 34.25 | 33.46 | 33.50 | 4,354,544 | -0.97(-2.82%) |
Feb 11, 2015 | 34.61 | 36.17 | 33.26 | 34.48 | 8,887,132 | +0.03(+0.10%) |
Feb 10, 2015 | 34.64 | 34.80 | 34.27 | 34.44 | 2,090,715 | -0.08(-0.23%) |
Feb 09, 2015 | 34.76 | 35.14 | 34.48 | 34.52 | 1,985,518 | -0.10(-0.30%) |
Feb 06, 2015 | 34.12 | 34.77 | 34.12 | 34.62 | 3,967,100 | +0.60(+1.76%) |
Feb 05, 2015 | 34.30 | 34.59 | 33.47 | 34.02 | 2,854,522 | -0.20(-0.58%) |
Feb 04, 2015 | 34.48 | 34.79 | 34.17 | 34.22 | 2,046,130 | -0.37(-1.06%) |
Feb 03, 2015 | 34.69 | 34.89 | 34.35 | 34.59 | 2,405,937 | +0.18(+0.53%) |
Feb 02, 2015 | 35.14 | 35.15 | 33.81 | 34.41 | 2,323,556 | -0.42(-1.20%) |
Jan 30, 2015 | 34.63 | 35.23 | 34.37 | 34.82 | 1,651,656 | -0.01(-0.02%) |
Jan 29, 2015 | 34.84 | 35.27 | 34.23 | 34.83 | 1,782,762 | -0.01(-0.02%) |
Jan 28, 2015 | 34.83 | 35.24 | 34.32 | 34.84 | 4,600,253 | +0.18(+0.53%) |
Jan 27, 2015 | 33.88 | 34.80 | 33.68 | 34.66 | 1,285,824 | +0.34(+0.99%) |
Jan 26, 2015 | 33.26 | 34.38 | 33.04 | 34.32 | 3,444,659 | +1.39(+4.23%) |
Jan 23, 2015 | 32.63 | 33.04 | 32.56 | 32.93 | 2,110,870 | +0.22(+0.66%) |
Jan 22, 2015 | 32.47 | 32.90 | 32.25 | 32.71 | 1,465,869 | +0.48(+1.48%) |
Jan 21, 2015 | 32.24 | 32.74 | 31.94 | 32.23 | 1,138,253 | -0.07(-0.22%) |
Jan 20, 2015 | 32.85 | 32.88 | 31.92 | 32.30 | 1,477,935 | -0.42(-1.28%) |
Jan 16, 2015 | 32.64 | 32.88 | 31.91 | 32.72 | 2,654,091 | +0.05(+0.16%) |
Jan 15, 2015 | 34.23 | 34.34 | 32.46 | 32.67 | 3,185,657 | -1.23(-3.64%) |
Jan 14, 2015 | 33.71 | 34.08 | 33.29 | 33.90 | 1,682,362 | -0.26(-0.76%) |
Jan 13, 2015 | 34.69 | 35.14 | 33.45 | 34.16 | 2,574,232 | -0.19(-0.56%) |
Jan 12, 2015 | 33.91 | 34.61 | 33.57 | 34.35 | 2,757,743 | +0.44(+1.31%) |
Jan 09, 2015 | 33.53 | 34.00 | 33.46 | 33.91 | 5,176,979 | +0.15(+0.44%) |
Jan 08, 2015 | 32.61 | 33.94 | 32.58 | 33.76 | 2,952,721 | +1.45(+4.49%) |
Jan 07, 2015 | 31.54 | 32.49 | 31.33 | 32.31 | 3,803,961 | +0.96(+3.05%) |
Jan 06, 2015 | 30.67 | 31.59 | 30.41 | 31.35 | 2,293,307 | +0.89(+2.91%) |
Jan 05, 2015 | 30.72 | 30.87 | 30.20 | 30.47 | 878,195 | -0.57(-1.85%) |
Jan 02, 2015 | 31.30 | 31.59 | 30.66 | 31.04 | 725,374 | -0.10(-0.31%) |
Dec 31, 2014 | 31.13 | 31.14 | 31.14 | 31.14 | 762,061 | +0.06(+0.20%) |
Dec 30, 2014 | 31.16 | 31.32 | 31.03 | 31.08 | 713,861 | -0.21(-0.66%) |
Dec 29, 2014 | 30.79 | 31.46 | 30.79 | 31.28 | 1,057,237 | +0.48(+1.57%) |
Dec 26, 2014 | 30.63 | 30.89 | 30.53 | 30.80 | 404,968 | +0.30(+0.99%) |
Dec 24, 2014 | 30.74 | 30.50 | 30.50 | 30.50 | 471,113 | -0.14(-0.45%) |
Dec 23, 2014 | 29.85 | 30.76 | 29.66 | 30.63 | 1,061,678 | +0.93(+3.12%) |
Dec 22, 2014 | 29.79 | 29.92 | 29.39 | 29.71 | 830,517 | -0.16(-0.55%) |
Dec 19, 2014 | 29.46 | 30.00 | 29.39 | 29.87 | 1,444,094 | +0.42(+1.41%) |
Dec 18, 2014 | 29.69 | 29.81 | 28.96 | 29.46 | 1,039,156 | +0.20(+0.68%) |
Dec 17, 2014 | 28.69 | 29.38 | 28.46 | 29.26 | 1,257,712 | +0.62(+2.18%) |
Dec 16, 2014 | 28.46 | 29.21 | 28.35 | 28.63 | 808,736 | +0.10(+0.36%) |
Dec 15, 2014 | 28.88 | 29.07 | 28.28 | 28.53 | 1,179,756 | -0.23(-0.78%) |
Dec 12, 2014 | 29.33 | 29.51 | 28.69 | 28.76 | 1,101,291 | -0.81(-2.75%) |
Dec 11, 2014 | 29.47 | 30.18 | 29.28 | 29.57 | 1,237,759 | +0.23(+0.80%) |
Dec 10, 2014 | 30.41 | 30.41 | 29.10 | 29.34 | 1,824,179 | -1.00(-3.28%) |
Dec 09, 2014 | 30.05 | 30.56 | 30.04 | 30.33 | 1,874,951 | -0.12(-0.40%) |
Dec 08, 2014 | 31.27 | 31.32 | 30.40 | 30.45 | 1,188,006 | -0.84(-2.68%) |
Dec 05, 2014 | 31.65 | 31.94 | 31.19 | 31.29 | 1,109,447 | -0.28(-0.88%) |
Dec 04, 2014 | 31.14 | 31.71 | 30.93 | 31.57 | 2,082,323 | +0.38(+1.22%) |
Dec 03, 2014 | 30.43 | 31.29 | 30.43 | 31.19 | 1,067,792 | +0.73(+2.39%) |
Dec 02, 2014 | 30.29 | 31.05 | 30.22 | 30.46 | 1,782,161 | +0.15(+0.49%) |
Dec 01, 2014 | 30.14 | 30.55 | 29.79 | 30.31 | 1,498,712 | +0.16(+0.52%) |
Nov 28, 2014 | 30.34 | 30.36 | 29.84 | 30.16 | 585,725 | -0.33(-1.08%) |
Nov 26, 2014 | 31.08 | 30.49 | 30.49 | 30.49 | 1,673,505 | -0.60(-1.92%) |
Nov 25, 2014 | 31.90 | 32.11 | 30.99 | 31.08 | 2,827,974 | -0.77(-2.42%) |
Nov 24, 2014 | 31.55 | 31.87 | 31.40 | 31.85 | 1,562,711 | +0.43(+1.38%) |
Nov 21, 2014 | 31.11 | 31.51 | 30.90 | 31.42 | 2,300,500 | +0.78(+2.54%) |
Nov 20, 2014 | 29.74 | 30.83 | 29.61 | 30.64 | 2,060,880 | +0.81(+2.73%) |
Nov 19, 2014 | 29.87 | 29.91 | 29.47 | 29.83 | 929,505 | -0.01(-0.03%) |
Nov 18, 2014 | 29.65 | 30.11 | 29.60 | 29.84 | 987,781 | +0.23(+0.79%) |
Nov 17, 2014 | 29.86 | 29.95 | 29.43 | 29.60 | 994,488 | -0.35(-1.18%) |
Nov 14, 2014 | 29.55 | 29.99 | 29.40 | 29.96 | 1,106,441 | +0.34(+1.14%) |
Nov 13, 2014 | 29.66 | 29.79 | 29.42 | 29.62 | 1,759,700 | +0.03(+0.12%) |
Nov 12, 2014 | 29.05 | 29.69 | 28.82 | 29.59 | 1,732,042 | +0.40(+1.36%) |
Nov 11, 2014 | 28.63 | 29.27 | 28.58 | 29.19 | 912,123 | +0.52(+1.81%) |
Nov 10, 2014 | 29.14 | 29.29 | 28.47 | 28.67 | 1,109,819 | -0.35(-1.22%) |
Nov 07, 2014 | 28.98 | 29.25 | 28.82 | 29.02 | 1,235,355 | +0.09(+0.30%) |
Nov 06, 2014 | 28.41 | 28.96 | 28.35 | 28.94 | 1,357,321 | +0.55(+1.95%) |
Nov 05, 2014 | 27.84 | 28.40 | 27.66 | 28.38 | 1,246,021 | +0.86(+3.11%) |
Nov 04, 2014 | 27.74 | 27.91 | 27.39 | 27.53 | 842,534 | -0.36(-1.30%) |
Nov 03, 2014 | 28.00 | 28.00 | 27.42 | 27.89 | 1,221,321 | +0.14(+0.50%) |
Oct 31, 2014 | 27.54 | 27.83 | 27.31 | 27.75 | 1,598,582 | +0.48(+1.78%) |
Oct 30, 2014 | 27.11 | 27.36 | 26.90 | 27.27 | 909,599 | +0.03(+0.13%) |
Oct 29, 2014 | 27.21 | 27.35 | 26.99 | 27.23 | 1,463,475 | +0.12(+0.45%) |
Oct 28, 2014 | 26.88 | 27.21 | 26.83 | 27.11 | 2,389,796 | +0.29(+1.10%) |
Oct 27, 2014 | 27.36 | 27.66 | 27.66 | 26.82 | 2,091,614 | -0.85(-3.07%) |
Oct 24, 2014 | 27.42 | 27.72 | 27.10 | 27.66 | 1,038,663 | +0.26(+0.95%) |
Oct 23, 2014 | 26.88 | 27.79 | 26.70 | 27.41 | 2,005,667 | +0.06(+0.22%) |
Oct 22, 2014 | 27.44 | 28.79 | 27.25 | 27.34 | 5,580,233 | +0.77(+2.90%) |
Oct 21, 2014 | 25.89 | 26.62 | 25.83 | 26.57 | 3,308,120 | +0.74(+2.85%) |
Oct 20, 2014 | 25.48 | 26.38 | 25.42 | 25.84 | 2,295,766 | -0.07(-0.27%) |
Oct 17, 2014 | 26.03 | 26.19 | 25.82 | 25.91 | 1,651,017 | +0.07(+0.27%) |
Oct 16, 2014 | 25.00 | 26.17 | 24.78 | 25.84 | 1,810,412 | +0.35(+1.39%) |
Oct 15, 2014 | 24.79 | 25.54 | 24.43 | 25.48 | 2,651,364 | +0.43(+1.72%) |
Oct 14, 2014 | 25.03 | 25.69 | 25.03 | 25.05 | 2,200,333 | +0.09(+0.34%) |
Oct 13, 2014 | 25.47 | 26.10 | 24.92 | 24.97 | 1,202,226 | -0.51(-1.99%) |
Oct 10, 2014 | 26.02 | 26.25 | 25.44 | 25.47 | 1,650,164 | -0.56(-2.15%) |
Oct 09, 2014 | 26.89 | 27.02 | 25.94 | 26.03 | 1,514,159 | -0.92(-3.42%) |
Oct 08, 2014 | 26.57 | 27.01 | 26.16 | 26.96 | 1,302,689 | +0.41(+1.56%) |
Oct 07, 2014 | 27.24 | 27.40 | 26.53 | 26.54 | 1,357,826 | -0.76(-2.78%) |
Oct 06, 2014 | 27.42 | 27.58 | 27.20 | 27.30 | 1,008,696 | -0.06(-0.22%) |
Oct 03, 2014 | 27.45 | 27.82 | 27.27 | 27.36 | 1,862,224 | +0.06(+0.22%) |
Oct 02, 2014 | 26.95 | 27.33 | 26.55 | 27.30 | 1,463,530 | +0.35(+1.31%) |
Oct 01, 2014 | 27.38 | 27.51 | 26.90 | 26.95 | 1,474,205 | -0.39(-1.42%) |
Sep 30, 2014 | 27.87 | 27.91 | 27.14 | 27.33 | 2,343,104 | -0.80(-2.85%) |
Sep 29, 2014 | 27.62 | 28.24 | 27.55 | 28.14 | 1,171,104 | +0.29(+1.05%) |
Sep 26, 2014 | 28.00 | 28.06 | 27.69 | 27.84 | 738,562 | -0.20(-0.71%) |
Sep 25, 2014 | 28.42 | 28.42 | 27.89 | 28.04 | 1,266,386 | -0.47(-1.66%) |
Sep 24, 2014 | 27.95 | 28.51 | 27.81 | 28.51 | 1,299,812 | +0.43(+1.53%) |
Sep 23, 2014 | 28.38 | 28.49 | 28.01 | 28.08 | 1,989,436 | -0.35(-1.24%) |
Sep 22, 2014 | 28.90 | 28.90 | 28.36 | 28.44 | 1,082,223 | -0.59(-2.05%) |
Sep 19, 2014 | 29.25 | 29.27 | 28.82 | 29.03 | 2,917,172 | -0.12(-0.41%) |
Sep 18, 2014 | 28.92 | 29.19 | 28.69 | 29.15 | 1,316,914 | +0.22(+0.77%) |
Sep 17, 2014 | 29.14 | 29.27 | 28.89 | 28.93 | 1,226,320 | -0.09(-0.30%) |
Sep 16, 2014 | 28.94 | 29.17 | 28.82 | 29.01 | 835,400 | +0.01(+0.03%) |
Sep 15, 2014 | 29.07 | 29.24 | 28.96 | 29.00 | 928,172 | +0.01(+0.03%) |
Sep 12, 2014 | 29.49 | 29.49 | 28.90 | 29.00 | 1,071,018 | -0.55(-1.86%) |
Sep 11, 2014 | 29.32 | 29.76 | 29.30 | 29.55 | 1,048,022 | +0.02(+0.06%) |
Sep 10, 2014 | 29.69 | 29.81 | 29.21 | 29.53 | 1,629,229 | -0.17(-0.58%) |
Sep 09, 2014 | 30.18 | 30.18 | 29.69 | 29.70 | 1,118,644 | -0.46(-1.51%) |
Sep 08, 2014 | 30.16 | 30.31 | 29.94 | 30.16 | 1,485,280 | -0.12(-0.40%) |
Sep 05, 2014 | 31.05 | 31.28 | 30.24 | 30.28 | 2,277,376 | -0.82(-2.63%) |
Sep 04, 2014 | 31.11 | 31.56 | 31.02 | 31.10 | 777,492 | +0.06(+0.19%) |
Sep 03, 2014 | 31.17 | 31.31 | 30.89 | 31.04 | 964,696 | -0.05(-0.17%) |
Sep 02, 2014 | 31.06 | 31.22 | 30.98 | 31.09 | 718,721 | +0.09(+0.31%) |
Aug 29, 2014 | 30.95 | 30.99 | 30.99 | 30.99 | 463,104 | +0.11(+0.36%) |
Aug 28, 2014 | 30.89 | 30.94 | 30.67 | 30.88 | 577,382 | -0.16(-0.50%) |
Aug 27, 2014 | 30.86 | 31.04 | 30.86 | 31.04 | 462,082 | +0.21(+0.67%) |
Aug 26, 2014 | 30.71 | 30.99 | 30.63 | 30.83 | 543,127 | +0.11(+0.36%) |
Aug 25, 2014 | 30.92 | 31.05 | 30.58 | 30.72 | 597,869 | -0.14(-0.45%) |
Aug 22, 2014 | 31.13 | 31.13 | 30.80 | 30.86 | 1,456,888 | -0.29(-0.94%) |
Aug 21, 2014 | 30.80 | 31.29 | 30.61 | 31.15 | 1,020,661 | +0.36(+1.17%) |
Aug 20, 2014 | 30.97 | 31.09 | 30.43 | 30.79 | 1,397,673 | -0.28(-0.91%) |
Aug 19, 2014 | 30.59 | 31.60 | 30.57 | 31.07 | 2,677,909 | +0.80(+2.64%) |
Aug 18, 2014 | 29.93 | 30.37 | 29.93 | 30.27 | 1,229,605 | +0.36(+1.21%) |
Aug 15, 2014 | 30.10 | 30.25 | 29.61 | 29.91 | 1,075,712 | -0.08(-0.26%) |
Aug 14, 2014 | 29.57 | 30.13 | 29.57 | 29.99 | 1,102,058 | +0.49(+1.66%) |
Aug 13, 2014 | 29.55 | 29.62 | 29.34 | 29.50 | 1,158,815 | +0.03(+0.12%) |
Aug 12, 2014 | 29.49 | 29.62 | 29.33 | 29.46 | 665,346 | -0.13(-0.44%) |
Aug 11, 2014 | 29.71 | 29.98 | 29.56 | 29.59 | 727,393 | -0.04(-0.15%) |
Aug 08, 2014 | 29.26 | 29.89 | 29.26 | 29.63 | 1,616,421 | +0.49(+1.68%) |
Aug 07, 2014 | 29.50 | 29.62 | 29.02 | 29.14 | 1,216,926 | -0.32(-1.08%) |
Aug 06, 2014 | 29.27 | 29.63 | 29.22 | 29.46 | 1,162,743 | +0.11(+0.38%) |
Aug 05, 2014 | 29.19 | 29.71 | 29.11 | 29.35 | 1,789,034 | +0.08(+0.26%) |
Aug 04, 2014 | 29.53 | 29.68 | 29.02 | 29.27 | 1,539,988 | -0.22(-0.76%) |
Aug 01, 2014 | 29.39 | 29.71 | 29.25 | 29.50 | 2,419,071 | +0.18(+0.62%) |
Jul 31, 2014 | 29.61 | 29.80 | 29.23 | 29.31 | 2,133,265 | -0.47(-1.59%) |
Jul 30, 2014 | 30.31 | 30.43 | 29.68 | 29.79 | 1,840,431 | -0.35(-1.17%) |
Jul 29, 2014 | 30.45 | 30.61 | 30.11 | 30.14 | 1,413,309 | -0.25(-0.82%) |
Jul 28, 2014 | 30.55 | 30.55 | 30.15 | 30.39 | 1,967,135 | -0.19(-0.62%) |
Jul 25, 2014 | 30.38 | 30.80 | 30.21 | 30.58 | 1,717,117 | +0.20(+0.65%) |
Jul 24, 2014 | 30.99 | 31.03 | 30.34 | 30.38 | 5,317,259 | -0.94(-3.00%) |
Jul 23, 2014 | 31.56 | 32.46 | 31.29 | 31.32 | 3,750,093 | -0.50(-1.57%) |
Jul 22, 2014 | 32.09 | 32.23 | 31.82 | 31.82 | 2,861,732 | -0.03(-0.08%) |
Jul 21, 2014 | 31.54 | 32.10 | 31.48 | 31.85 | 2,332,805 | +0.17(+0.54%) |
Jul 18, 2014 | 31.62 | 31.79 | 31.60 | 31.67 | 2,044,106 | +0.16(+0.52%) |
Jul 17, 2014 | 31.55 | 31.75 | 31.34 | 31.51 | 1,849,233 | -0.35(-1.11%) |
Jul 16, 2014 | 31.97 | 32.10 | 31.76 | 31.86 | 1,995,359 | +0.05(+0.16%) |
Jul 15, 2014 | 31.94 | 32.13 | 31.76 | 31.81 | 1,267,498 | -0.10(-0.32%) |
Jul 14, 2014 | 32.23 | 32.29 | 31.91 | 31.91 | 1,549,702 | -0.24(-0.75%) |
Jul 11, 2014 | 32.01 | 32.17 | 31.72 | 32.16 | 978,045 | +0.07(+0.21%) |
Jul 10, 2014 | 31.97 | 32.27 | 31.58 | 32.09 | 2,070,537 | -0.33(-1.01%) |
Jul 09, 2014 | 32.71 | 32.90 | 32.36 | 32.41 | 1,323,522 | -0.24(-0.73%) |
Jul 08, 2014 | 33.20 | 33.04 | 32.53 | 32.65 | 1,843,657 | -0.55(-1.65%) |
Jul 07, 2014 | 33.72 | 33.72 | 33.09 | 33.20 | 1,091,859 | -0.57(-1.70%) |
Jul 03, 2014 | 33.56 | 33.78 | 33.78 | 33.78 | 829,128 | +0.37(+1.10%) |
Jul 02, 2014 | 33.64 | 33.70 | 33.28 | 33.41 | 1,881,644 | -0.05(-0.15%) |
Jul 01, 2014 | 33.28 | 33.65 | 33.17 | 33.46 | 1,982,796 | +0.30(+0.91%) |
Jun 30, 2014 | 33.27 | 33.65 | 33.10 | 33.16 | 1,715,914 | -0.21(-0.64%) |
Jun 27, 2014 | 33.25 | 33.58 | 33.10 | 33.37 | 1,859,078 | +0.02(+0.05%) |
Jun 26, 2014 | 33.53 | 33.58 | 33.24 | 33.36 | 2,140,941 | -0.19(-0.56%) |
Jun 25, 2014 | 33.56 | 33.85 | 33.37 | 33.55 | 2,007,180 | -0.21(-0.61%) |
Jun 24, 2014 | 33.54 | 33.97 | 33.37 | 33.75 | 3,797,079 | +0.15(+0.43%) |
Jun 23, 2014 | 32.71 | 33.79 | 32.66 | 33.61 | 4,345,814 | +0.33(+1.00%) |
Jun 20, 2014 | 33.40 | 34.07 | 33.13 | 33.27 | 7,956,846 | -2.13(-6.03%) |
Jun 19, 2014 | 35.15 | 35.51 | 35.15 | 35.41 | 1,512,673 | +0.33(+0.95%) |
Jun 18, 2014 | 35.16 | 35.23 | 34.63 | 35.07 | 3,164,434 | -0.09(-0.24%) |
Jun 17, 2014 | 35.51 | 35.84 | 34.96 | 35.16 | 2,968,610 | -0.57(-1.58%) |
Jun 16, 2014 | 35.65 | 35.77 | 35.29 | 35.72 | 3,648,691 | +0.00(+0.00%) |
Jun 13, 2014 | 35.97 | 36.09 | 35.67 | 35.72 | 1,048,331 | -0.14(-0.38%) |
Jun 12, 2014 | 36.01 | 36.18 | 35.71 | 35.86 | 1,324,419 | -0.02(-0.05%) |
Jun 11, 2014 | 36.58 | 36.58 | 35.68 | 35.88 | 2,255,297 | -0.90(-2.45%) |
Jun 10, 2014 | 36.67 | 36.93 | 36.59 | 36.78 | 700,775 | +0.32(+0.87%) |
Jun 06, 2014 | 35.65 | 36.51 | 35.47 | 36.46 | 1,034,503 | +1.02(+2.88%) |
Jun 05, 2014 | 35.24 | 35.69 | 35.13 | 35.44 | 997,700 | +0.28(+0.80%) |
Jun 04, 2014 | 35.24 | 35.35 | 35.05 | 35.16 | 1,456,179 | -0.24(-0.68%) |
Jun 03, 2014 | 35.45 | 35.63 | 35.34 | 35.40 | 1,206,998 | -0.21(-0.60%) |
Jun 02, 2014 | 35.23 | 35.67 | 35.18 | 35.61 | 766,242 | +0.45(+1.29%) |
May 30, 2014 | 34.99 | 35.17 | 34.86 | 35.16 | 1,259,615 | +0.06(+0.17%) |
May 29, 2014 | 35.25 | 35.54 | 34.87 | 35.10 | 1,530,541 | +0.05(+0.15%) |
May 28, 2014 | 35.30 | 35.57 | 35.00 | 35.05 | 1,354,648 | -0.21(-0.58%) |
May 27, 2014 | 35.83 | 36.13 | 35.19 | 35.25 | 3,120,794 | -0.57(-1.60%) |
May 23, 2014 | 35.27 | 35.83 | 35.83 | 35.83 | 2,314,980 | +0.59(+1.67%) |
May 22, 2014 | 34.96 | 35.36 | 34.69 | 35.24 | 1,018,079 | +0.26(+0.75%) |
May 21, 2014 | 34.78 | 35.08 | 34.70 | 34.98 | 935,842 | +0.26(+0.74%) |
May 20, 2014 | 35.17 | 35.75 | 34.61 | 34.72 | 2,461,361 | -0.64(-1.82%) |
May 19, 2014 | 34.70 | 35.56 | 34.70 | 35.36 | 3,047,633 | +0.57(+1.65%) |
May 16, 2014 | 33.93 | 34.90 | 33.84 | 34.79 | 4,378,624 | +1.11(+3.31%) |
May 15, 2014 | 33.70 | 33.85 | 33.11 | 33.67 | 3,214,284 | -0.08(-0.23%) |
May 14, 2014 | 34.45 | 34.57 | 33.46 | 33.75 | 3,246,069 | -0.73(-2.11%) |
May 13, 2014 | 35.17 | 35.30 | 34.45 | 34.48 | 1,087,858 | -0.67(-1.90%) |
May 12, 2014 | 34.88 | 35.26 | 34.55 | 35.15 | 1,448,065 | +0.50(+1.43%) |
May 09, 2014 | 34.35 | 34.81 | 33.92 | 34.65 | 2,441,641 | +0.24(+0.70%) |
May 08, 2014 | 34.07 | 35.11 | 34.07 | 34.41 | 1,942,644 | +0.29(+0.85%) |
May 07, 2014 | 34.57 | 34.75 | 34.00 | 34.12 | 1,999,602 | -0.44(-1.27%) |
May 06, 2014 | 35.23 | 35.36 | 34.47 | 34.56 | 1,376,072 | -0.81(-2.30%) |
May 05, 2014 | 35.39 | 35.59 | 34.99 | 35.37 | 795,598 | -0.26(-0.72%) |
May 02, 2014 | 35.18 | 35.87 | 34.87 | 35.63 | 1,353,965 | +0.60(+1.71%) |
May 01, 2014 | 34.82 | 35.65 | 34.70 | 35.03 | 1,029,201 | +0.01(+0.02%) |
Apr 30, 2014 | 34.89 | 35.05 | 34.58 | 35.02 | 1,701,914 | +0.06(+0.17%) |
Apr 29, 2014 | 34.94 | 35.05 | 34.67 | 34.96 | 1,220,057 | +0.17(+0.49%) |
Apr 28, 2014 | 35.20 | 35.61 | 34.59 | 34.79 | 2,158,207 | -0.39(-1.12%) |
Apr 25, 2014 | 35.54 | 35.77 | 35.08 | 35.18 | 3,250,419 | -0.61(-1.70%) |
Apr 24, 2014 | 36.18 | 36.28 | 35.55 | 35.79 | 3,268,735 | -0.29(-0.81%) |
Apr 23, 2014 | 36.01 | 37.17 | 35.75 | 36.08 | 7,352,589 | -1.53(-4.06%) |
Apr 22, 2014 | 36.94 | 37.66 | 36.85 | 37.61 | 3,160,337 | +0.87(+2.38%) |
Apr 21, 2014 | 35.99 | 36.75 | 35.68 | 36.73 | 2,314,771 | +0.87(+2.41%) |
Apr 17, 2014 | 35.92 | 35.87 | 35.87 | 35.87 | 1,302,365 | -0.10(-0.29%) |
Apr 16, 2014 | 34.95 | 35.97 | 34.87 | 35.97 | 1,253,058 | +1.23(+3.53%) |
Apr 15, 2014 | 34.90 | 35.19 | 34.04 | 34.75 | 2,176,816 | -0.25(-0.71%) |
Apr 14, 2014 | 35.37 | 35.54 | 34.84 | 34.99 | 1,401,243 | -0.05(-0.15%) |
Apr 11, 2014 | 35.00 | 35.36 | 34.75 | 35.05 | 905,372 | -0.21(-0.58%) |
Apr 10, 2014 | 36.10 | 36.44 | 35.08 | 35.25 | 1,392,790 | -0.80(-2.21%) |
Apr 09, 2014 | 35.71 | 36.31 | 35.59 | 36.05 | 1,272,176 | +0.46(+1.30%) |
Apr 08, 2014 | 35.64 | 36.22 | 35.38 | 35.59 | 1,174,587 | +0.01(+0.02%) |
Apr 07, 2014 | 36.55 | 36.55 | 35.17 | 35.58 | 1,535,974 | -1.09(-2.97%) |
Apr 04, 2014 | 37.31 | 37.75 | 36.31 | 36.67 | 1,687,053 | -0.33(-0.90%) |
Apr 03, 2014 | 37.27 | 37.32 | 36.72 | 37.00 | 1,378,741 | -0.30(-0.80%) |
Apr 02, 2014 | 37.46 | 37.69 | 37.09 | 37.30 | 2,730,833 | -0.20(-0.53%) |