Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.75 | 31.96 | 31.50 | 31.66 | 5,587,522 | -0.17(-0.52%) |
Mar 30, 2015 | 31.62 | 31.92 | 31.37 | 31.83 | 4,830,778 | +0.28(+0.89%) |
Mar 27, 2015 | 31.54 | 31.70 | 31.41 | 31.55 | 3,412,405 | +0.00(+0.00%) |
Mar 26, 2015 | 31.46 | 31.68 | 31.16 | 31.55 | 4,529,757 | -0.12(-0.37%) |
Mar 25, 2015 | 32.25 | 32.35 | 31.65 | 31.66 | 5,043,204 | -0.33(-1.03%) |
Mar 24, 2015 | 32.87 | 32.90 | 31.70 | 31.99 | 12,176,101 | -0.91(-2.76%) |
Mar 23, 2015 | 33.08 | 33.68 | 32.81 | 32.90 | 6,828,366 | -0.35(-1.04%) |
Mar 20, 2015 | 33.15 | 33.56 | 32.98 | 33.25 | 5,761,706 | +0.32(+0.98%) |
Mar 19, 2015 | 32.66 | 33.21 | 32.63 | 32.93 | 4,721,752 | +0.19(+0.58%) |
Mar 18, 2015 | 31.99 | 32.85 | 31.69 | 32.74 | 6,398,000 | +0.74(+2.30%) |
Mar 17, 2015 | 31.50 | 32.08 | 31.49 | 32.00 | 5,055,376 | +0.51(+1.63%) |
Mar 16, 2015 | 31.07 | 31.56 | 30.98 | 31.49 | 6,266,578 | +0.55(+1.79%) |
Mar 13, 2015 | 30.94 | 31.01 | 30.67 | 30.94 | 4,935,510 | -0.12(-0.37%) |
Mar 12, 2015 | 31.25 | 31.62 | 30.89 | 31.05 | 7,922,572 | +0.01(+0.03%) |
Mar 11, 2015 | 32.89 | 32.89 | 30.88 | 31.04 | 19,551,494 | -1.84(-5.61%) |
Mar 10, 2015 | 33.08 | 33.13 | 32.70 | 32.89 | 5,048,221 | -0.55(-1.63%) |
Mar 09, 2015 | 33.78 | 33.79 | 33.36 | 33.43 | 3,290,484 | -0.18(-0.54%) |
Mar 06, 2015 | 33.34 | 33.96 | 33.29 | 33.61 | 5,167,568 | +0.08(+0.25%) |
Mar 05, 2015 | 34.10 | 34.27 | 33.40 | 33.53 | 4,784,684 | -0.69(-2.03%) |
Mar 04, 2015 | 35.01 | 35.04 | 34.08 | 34.23 | 5,427,512 | -0.82(-2.34%) |
Mar 03, 2015 | 34.85 | 35.06 | 34.51 | 35.04 | 4,119,035 | +0.18(+0.52%) |
Mar 02, 2015 | 34.15 | 34.93 | 34.03 | 34.86 | 4,331,852 | +0.71(+2.08%) |
Feb 27, 2015 | 33.89 | 34.51 | 33.80 | 34.15 | 3,542,522 | +0.36(+1.08%) |
Feb 26, 2015 | 34.17 | 34.30 | 33.64 | 33.79 | 3,015,086 | -0.36(-1.04%) |
Feb 25, 2015 | 34.22 | 34.26 | 33.95 | 34.14 | 2,396,707 | -0.08(-0.24%) |
Feb 24, 2015 | 34.18 | 34.26 | 33.81 | 34.23 | 3,169,082 | +0.02(+0.07%) |
Feb 23, 2015 | 34.37 | 34.49 | 34.08 | 34.20 | 3,226,016 | -0.16(-0.48%) |
Feb 20, 2015 | 34.01 | 34.39 | 33.65 | 34.37 | 4,903,562 | +0.27(+0.80%) |
Feb 19, 2015 | 34.04 | 34.26 | 33.73 | 34.09 | 4,343,108 | +0.18(+0.54%) |
Feb 18, 2015 | 33.66 | 33.91 | 33.28 | 33.91 | 3,341,531 | +0.40(+1.21%) |
Feb 17, 2015 | 33.54 | 33.81 | 33.19 | 33.51 | 3,197,531 | -0.06(-0.17%) |
Feb 13, 2015 | 33.60 | 33.57 | 33.57 | 33.57 | 4,267,676 | -0.07(-0.22%) |
Feb 12, 2015 | 33.15 | 33.66 | 33.03 | 33.64 | 4,135,563 | +0.46(+1.39%) |
Feb 11, 2015 | 33.57 | 33.71 | 33.03 | 33.18 | 3,552,161 | -0.40(-1.18%) |
Feb 10, 2015 | 32.99 | 33.64 | 32.86 | 33.57 | 4,248,385 | +0.78(+2.36%) |
Feb 09, 2015 | 32.61 | 32.91 | 32.52 | 32.80 | 3,536,056 | +0.01(+0.03%) |
Feb 06, 2015 | 33.07 | 33.21 | 32.66 | 32.79 | 3,736,767 | -0.21(-0.65%) |
Feb 05, 2015 | 32.42 | 33.02 | 32.42 | 33.00 | 4,014,155 | +0.63(+1.96%) |
Feb 04, 2015 | 32.06 | 32.67 | 32.05 | 32.37 | 5,735,437 | +0.31(+0.98%) |
Feb 03, 2015 | 32.77 | 32.83 | 31.97 | 32.06 | 8,593,894 | -0.58(-1.77%) |
Feb 02, 2015 | 32.20 | 32.66 | 31.76 | 32.63 | 7,099,999 | +0.44(+1.36%) |
Jan 30, 2015 | 34.22 | 34.64 | 32.07 | 32.20 | 12,407,871 | -0.96(-2.91%) |
Jan 29, 2015 | 33.13 | 33.21 | 32.57 | 33.16 | 7,115,064 | +0.02(+0.07%) |
Jan 28, 2015 | 33.98 | 33.98 | 33.10 | 33.14 | 5,162,948 | -0.73(-2.14%) |
Jan 27, 2015 | 33.87 | 33.98 | 33.41 | 33.86 | 4,590,922 | -0.21(-0.61%) |
Jan 26, 2015 | 34.04 | 34.27 | 33.65 | 34.07 | 4,382,866 | +0.03(+0.10%) |
Jan 23, 2015 | 33.81 | 34.24 | 33.73 | 34.04 | 4,380,030 | +0.14(+0.41%) |
Jan 22, 2015 | 33.78 | 33.98 | 33.38 | 33.90 | 5,273,140 | +0.32(+0.96%) |
Jan 21, 2015 | 33.06 | 33.63 | 32.96 | 33.57 | 4,592,420 | +0.33(+0.99%) |
Jan 20, 2015 | 33.46 | 33.61 | 33.02 | 33.24 | 5,768,493 | -0.04(-0.12%) |
Jan 16, 2015 | 33.07 | 33.32 | 32.56 | 33.29 | 4,619,175 | +0.22(+0.67%) |
Jan 15, 2015 | 32.86 | 33.34 | 32.61 | 33.06 | 8,243,861 | +0.20(+0.60%) |
Jan 14, 2015 | 31.77 | 32.92 | 31.73 | 32.86 | 8,451,021 | +0.82(+2.57%) |
Jan 13, 2015 | 32.25 | 32.35 | 31.66 | 32.04 | 7,838,024 | -0.21(-0.64%) |
Jan 12, 2015 | 33.28 | 33.31 | 32.16 | 32.25 | 4,935,949 | -1.03(-3.10%) |
Jan 09, 2015 | 33.99 | 34.04 | 33.07 | 33.28 | 4,161,401 | -0.70(-2.06%) |
Jan 08, 2015 | 33.00 | 33.99 | 32.94 | 33.98 | 6,830,071 | +1.20(+3.67%) |
Jan 07, 2015 | 32.66 | 33.26 | 32.55 | 32.77 | 4,365,266 | +0.40(+1.22%) |
Jan 06, 2015 | 32.13 | 32.74 | 32.07 | 32.38 | 5,534,883 | +0.19(+0.59%) |
Jan 05, 2015 | 32.78 | 33.16 | 32.16 | 32.19 | 4,619,613 | -0.76(-2.30%) |
Jan 02, 2015 | 33.06 | 33.42 | 32.66 | 32.95 | 3,910,876 | -0.12(-0.35%) |
Dec 31, 2014 | 33.37 | 33.06 | 33.06 | 33.06 | 2,900,531 | -0.28(-0.84%) |
Dec 30, 2014 | 33.19 | 33.67 | 32.78 | 33.34 | 3,169,732 | +0.16(+0.50%) |
Dec 29, 2014 | 33.07 | 33.26 | 32.47 | 33.18 | 4,485,134 | +0.04(+0.12%) |
Dec 26, 2014 | 33.30 | 33.44 | 33.10 | 33.14 | 1,893,186 | -0.12(-0.37%) |
Dec 24, 2014 | 34.04 | 33.26 | 33.26 | 33.26 | 1,829,974 | -0.74(-2.18%) |
Dec 23, 2014 | 33.96 | 34.44 | 33.89 | 34.00 | 5,044,801 | +0.20(+0.59%) |
Dec 22, 2014 | 33.25 | 33.81 | 33.14 | 33.80 | 4,935,124 | +0.64(+1.91%) |
Dec 19, 2014 | 32.72 | 33.39 | 32.55 | 33.17 | 7,817,739 | +0.41(+1.26%) |
Dec 18, 2014 | 32.90 | 32.95 | 31.55 | 32.76 | 11,193,510 | +0.21(+0.66%) |
Dec 17, 2014 | 32.72 | 32.91 | 32.22 | 32.54 | 7,272,212 | -0.11(-0.33%) |
Dec 16, 2014 | 33.80 | 33.94 | 32.63 | 32.65 | 7,613,308 | -1.34(-3.95%) |
Dec 15, 2014 | 33.80 | 34.24 | 33.48 | 33.99 | 7,265,058 | +0.35(+1.03%) |
Dec 12, 2014 | 34.07 | 34.52 | 33.64 | 33.65 | 6,739,121 | -0.77(-2.23%) |
Dec 11, 2014 | 33.71 | 34.88 | 33.63 | 34.42 | 6,881,530 | +0.92(+2.76%) |
Dec 10, 2014 | 33.99 | 34.07 | 33.31 | 33.49 | 8,211,155 | -0.49(-1.43%) |
Dec 09, 2014 | 33.85 | 34.31 | 33.72 | 33.98 | 7,047,728 | -0.09(-0.27%) |
Dec 08, 2014 | 34.18 | 34.55 | 33.82 | 34.07 | 4,944,104 | -0.28(-0.82%) |
Dec 05, 2014 | 33.87 | 34.89 | 33.80 | 34.35 | 9,386,274 | +0.78(+2.33%) |
Dec 04, 2014 | 34.27 | 34.42 | 33.45 | 33.57 | 6,233,312 | -0.66(-1.93%) |
Dec 03, 2014 | 34.03 | 34.27 | 33.24 | 34.23 | 7,648,852 | +0.25(+0.73%) |
Dec 02, 2014 | 33.69 | 34.11 | 33.26 | 33.98 | 9,258,631 | -0.09(-0.27%) |
Dec 01, 2014 | 34.75 | 35.07 | 33.88 | 34.07 | 5,487,449 | -0.85(-2.43%) |
Nov 28, 2014 | 34.80 | 35.10 | 34.72 | 34.92 | 1,994,476 | +0.22(+0.64%) |
Nov 26, 2014 | 34.29 | 34.70 | 34.70 | 34.70 | 3,410,164 | +0.63(+1.84%) |
Nov 25, 2014 | 33.94 | 34.34 | 33.91 | 34.07 | 7,140,029 | +0.13(+0.39%) |
Nov 24, 2014 | 34.76 | 34.76 | 33.86 | 33.94 | 9,076,027 | -0.83(-2.39%) |
Nov 21, 2014 | 35.44 | 35.48 | 34.53 | 34.77 | 6,585,316 | -0.25(-0.70%) |
Nov 20, 2014 | 35.38 | 35.68 | 35.00 | 35.01 | 7,005,063 | -0.51(-1.44%) |
Nov 19, 2014 | 35.13 | 35.57 | 34.96 | 35.52 | 6,443,906 | +0.44(+1.24%) |
Nov 18, 2014 | 35.38 | 35.66 | 34.69 | 35.09 | 8,933,884 | -0.31(-0.88%) |
Nov 17, 2014 | 34.84 | 35.44 | 34.15 | 35.40 | 10,976,207 | +1.95(+5.83%) |
Nov 14, 2014 | 33.88 | 33.93 | 33.17 | 33.45 | 4,851,873 | -0.43(-1.26%) |
Nov 13, 2014 | 33.16 | 34.03 | 33.12 | 33.88 | 5,551,656 | +1.08(+3.29%) |
Nov 12, 2014 | 33.36 | 33.39 | 32.59 | 32.80 | 5,133,622 | -0.64(-1.92%) |
Nov 11, 2014 | 33.58 | 33.93 | 33.32 | 33.44 | 3,737,686 | -0.07(-0.22%) |
Nov 10, 2014 | 33.95 | 34.13 | 33.34 | 33.52 | 3,989,744 | -0.30(-0.90%) |
Nov 07, 2014 | 34.14 | 34.20 | 33.33 | 33.82 | 4,195,925 | -0.35(-1.01%) |
Nov 06, 2014 | 34.14 | 34.37 | 33.90 | 34.17 | 3,053,554 | +0.06(+0.17%) |
Nov 05, 2014 | 34.16 | 34.55 | 33.94 | 34.11 | 3,316,884 | +0.35(+1.05%) |
Nov 04, 2014 | 33.58 | 34.01 | 33.53 | 33.76 | 3,609,160 | +0.16(+0.49%) |
Nov 03, 2014 | 33.20 | 33.71 | 33.20 | 33.59 | 3,746,083 | +0.39(+1.19%) |
Oct 31, 2014 | 32.88 | 33.21 | 32.75 | 33.20 | 3,279,501 | +0.60(+1.84%) |
Oct 30, 2014 | 32.24 | 32.87 | 32.00 | 32.60 | 3,821,269 | +0.54(+1.69%) |
Oct 29, 2014 | 32.29 | 32.47 | 31.73 | 32.05 | 2,669,582 | -0.33(-1.02%) |
Oct 28, 2014 | 32.13 | 32.55 | 31.99 | 32.38 | 2,984,417 | +0.46(+1.44%) |
Oct 27, 2014 | 31.85 | 31.87 | 31.87 | 31.92 | 2,879,994 | +0.05(+0.15%) |
Oct 24, 2014 | 31.57 | 31.92 | 31.45 | 31.87 | 2,585,874 | +0.35(+1.10%) |
Oct 23, 2014 | 31.96 | 32.06 | 31.45 | 31.53 | 3,779,404 | -0.19(-0.60%) |
Oct 22, 2014 | 32.02 | 32.20 | 31.62 | 31.72 | 4,169,698 | -0.38(-1.18%) |
Oct 21, 2014 | 31.77 | 32.23 | 31.77 | 32.09 | 4,186,899 | +0.54(+1.72%) |
Oct 20, 2014 | 30.91 | 31.59 | 30.90 | 31.55 | 3,270,681 | +0.65(+2.10%) |
Oct 17, 2014 | 31.00 | 31.46 | 30.73 | 30.90 | 6,849,491 | +0.36(+1.19%) |
Oct 16, 2014 | 31.27 | 31.64 | 30.46 | 30.54 | 8,853,258 | -1.42(-4.45%) |
Oct 15, 2014 | 32.18 | 32.43 | 31.06 | 31.96 | 7,021,057 | -0.55(-1.70%) |
Oct 14, 2014 | 32.52 | 32.79 | 32.06 | 32.51 | 5,865,299 | +0.15(+0.46%) |
Oct 13, 2014 | 33.20 | 33.39 | 32.28 | 32.37 | 6,766,043 | -0.89(-2.67%) |
Oct 10, 2014 | 33.62 | 33.99 | 33.21 | 33.25 | 3,566,746 | -0.44(-1.32%) |
Oct 09, 2014 | 34.15 | 34.55 | 33.59 | 33.70 | 4,645,873 | -0.46(-1.35%) |
Oct 08, 2014 | 33.80 | 34.18 | 33.53 | 34.16 | 5,548,150 | +0.39(+1.15%) |
Oct 07, 2014 | 34.09 | 34.22 | 33.76 | 33.77 | 4,806,912 | -0.39(-1.13%) |
Oct 06, 2014 | 34.47 | 34.55 | 33.79 | 34.16 | 5,314,196 | -0.15(-0.43%) |
Oct 03, 2014 | 33.84 | 34.42 | 33.79 | 34.31 | 9,109,409 | +0.72(+2.13%) |
Oct 02, 2014 | 32.86 | 33.87 | 32.86 | 33.59 | 9,426,064 | +0.69(+2.10%) |
Oct 01, 2014 | 32.76 | 32.98 | 32.41 | 32.90 | 8,547,879 | +0.51(+1.57%) |
Sep 30, 2014 | 32.03 | 32.80 | 31.95 | 32.39 | 7,836,475 | +0.43(+1.34%) |
Sep 29, 2014 | 30.88 | 32.07 | 30.78 | 31.96 | 4,789,642 | +0.91(+2.94%) |
Sep 26, 2014 | 31.24 | 31.42 | 30.92 | 31.05 | 2,756,467 | -0.03(-0.11%) |
Sep 25, 2014 | 31.26 | 31.35 | 30.88 | 31.08 | 3,725,808 | -0.38(-1.20%) |
Sep 24, 2014 | 30.67 | 31.59 | 30.57 | 31.46 | 5,075,207 | +0.83(+2.71%) |
Sep 23, 2014 | 31.02 | 31.36 | 30.56 | 30.63 | 5,719,243 | -0.53(-1.69%) |
Sep 22, 2014 | 31.63 | 31.63 | 31.04 | 31.16 | 3,558,331 | -0.53(-1.66%) |
Sep 19, 2014 | 32.05 | 32.09 | 31.67 | 31.68 | 4,674,187 | -0.22(-0.70%) |
Sep 18, 2014 | 31.80 | 31.97 | 31.53 | 31.91 | 3,588,838 | +0.29(+0.91%) |
Sep 17, 2014 | 32.16 | 32.16 | 31.41 | 31.62 | 5,053,336 | -0.53(-1.66%) |
Sep 16, 2014 | 31.53 | 32.21 | 31.41 | 32.15 | 3,257,945 | +0.64(+2.04%) |
Sep 15, 2014 | 31.46 | 31.60 | 31.27 | 31.51 | 4,440,351 | +0.03(+0.10%) |
Sep 12, 2014 | 31.99 | 32.00 | 31.36 | 31.48 | 5,034,647 | -0.45(-1.42%) |
Sep 11, 2014 | 31.77 | 32.03 | 31.63 | 31.93 | 3,640,321 | -0.01(-0.03%) |
Sep 10, 2014 | 31.65 | 32.00 | 31.52 | 31.94 | 4,746,098 | +0.49(+1.54%) |
Sep 09, 2014 | 31.44 | 31.49 | 31.29 | 31.45 | 3,529,456 | -0.07(-0.23%) |
Sep 08, 2014 | 31.16 | 31.73 | 31.10 | 31.53 | 4,221,544 | +0.35(+1.13%) |
Sep 05, 2014 | 30.77 | 31.19 | 30.62 | 31.17 | 2,839,856 | +0.41(+1.34%) |
Sep 04, 2014 | 31.08 | 31.34 | 30.69 | 30.76 | 4,047,628 | -0.33(-1.06%) |
Sep 03, 2014 | 31.57 | 31.58 | 31.03 | 31.09 | 4,638,889 | -0.48(-1.51%) |
Sep 02, 2014 | 31.38 | 31.58 | 31.26 | 31.57 | 3,797,177 | +0.26(+0.81%) |
Aug 29, 2014 | 31.29 | 31.31 | 31.31 | 31.31 | 3,794,366 | +0.02(+0.05%) |
Aug 28, 2014 | 31.02 | 31.43 | 30.84 | 31.30 | 6,169,771 | +0.27(+0.88%) |
Aug 27, 2014 | 30.65 | 31.18 | 30.34 | 31.02 | 6,049,838 | +0.46(+1.52%) |
Aug 26, 2014 | 30.83 | 30.83 | 30.22 | 30.56 | 4,426,215 | -0.20(-0.64%) |
Aug 25, 2014 | 30.64 | 30.75 | 30.50 | 30.76 | 2,612,182 | +0.36(+1.19%) |
Aug 22, 2014 | 30.86 | 30.90 | 30.25 | 30.40 | 3,246,647 | -0.35(-1.15%) |
Aug 21, 2014 | 31.04 | 31.04 | 30.72 | 30.75 | 3,211,109 | +0.02(+0.08%) |
Aug 20, 2014 | 30.98 | 30.98 | 30.59 | 30.72 | 3,302,543 | -0.11(-0.37%) |
Aug 19, 2014 | 30.73 | 31.09 | 30.72 | 30.84 | 4,729,650 | +0.20(+0.64%) |
Aug 18, 2014 | 30.93 | 30.93 | 30.56 | 30.64 | 2,866,358 | -0.06(-0.19%) |
Aug 15, 2014 | 30.90 | 31.04 | 30.55 | 30.70 | 3,447,034 | -0.16(-0.53%) |
Aug 14, 2014 | 31.00 | 31.04 | 30.76 | 30.86 | 2,974,903 | -0.06(-0.19%) |
Aug 13, 2014 | 30.75 | 30.95 | 30.72 | 30.92 | 4,235,957 | +0.24(+0.78%) |
Aug 12, 2014 | 30.63 | 30.72 | 30.48 | 30.68 | 4,037,810 | +0.05(+0.16%) |
Aug 11, 2014 | 30.40 | 30.74 | 30.30 | 30.63 | 4,556,462 | +0.36(+1.19%) |
Aug 08, 2014 | 30.26 | 30.30 | 29.81 | 30.27 | 5,909,684 | +0.39(+1.32%) |
Aug 07, 2014 | 30.54 | 30.62 | 29.66 | 29.88 | 6,070,781 | -0.61(-1.99%) |
Aug 06, 2014 | 29.98 | 30.54 | 29.94 | 30.49 | 6,659,551 | +0.32(+1.06%) |
Aug 05, 2014 | 30.55 | 30.67 | 30.12 | 30.17 | 7,446,850 | -0.41(-1.34%) |
Aug 04, 2014 | 30.54 | 30.77 | 30.39 | 30.58 | 7,461,959 | +0.16(+0.51%) |
Aug 01, 2014 | 30.55 | 30.84 | 30.38 | 30.42 | 13,881,519 | -0.13(-0.43%) |
Jul 31, 2014 | 30.85 | 31.00 | 30.46 | 30.55 | 39,364,272 | -0.81(-2.59%) |
Jul 30, 2014 | 32.23 | 32.25 | 31.27 | 31.36 | 9,440,133 | -0.80(-2.48%) |
Jul 29, 2014 | 33.43 | 33.73 | 32.05 | 32.16 | 11,370,461 | -1.14(-3.43%) |
Jul 28, 2014 | 33.61 | 34.39 | 33.10 | 33.30 | 9,565,179 | +0.84(+2.58%) |
Jul 25, 2014 | 31.97 | 32.51 | 31.97 | 32.46 | 2,795,463 | -0.19(-0.58%) |
Jul 24, 2014 | 32.19 | 32.70 | 32.06 | 32.65 | 3,129,583 | +0.39(+1.22%) |
Jul 23, 2014 | 32.43 | 32.64 | 32.23 | 32.26 | 2,192,970 | -0.21(-0.63%) |
Jul 22, 2014 | 31.96 | 32.54 | 31.89 | 32.46 | 2,569,310 | +0.64(+2.01%) |
Jul 21, 2014 | 32.33 | 32.33 | 31.71 | 31.82 | 3,257,730 | -0.59(-1.82%) |
Jul 18, 2014 | 32.02 | 32.54 | 31.96 | 32.42 | 2,085,535 | +0.34(+1.08%) |
Jul 17, 2014 | 32.23 | 32.42 | 31.90 | 32.07 | 2,215,067 | -0.14(-0.43%) |
Jul 16, 2014 | 32.37 | 32.55 | 32.06 | 32.21 | 2,502,305 | -0.02(-0.08%) |
Jul 15, 2014 | 32.78 | 32.81 | 32.17 | 32.23 | 3,414,318 | -0.48(-1.48%) |
Jul 14, 2014 | 32.68 | 32.85 | 32.51 | 32.72 | 3,265,820 | +0.14(+0.43%) |
Jul 11, 2014 | 31.91 | 32.61 | 31.91 | 32.58 | 3,122,833 | +0.45(+1.41%) |
Jul 10, 2014 | 31.59 | 32.26 | 31.49 | 32.13 | 3,146,985 | +0.26(+0.82%) |
Jul 09, 2014 | 32.28 | 32.42 | 31.82 | 31.87 | 4,511,770 | -0.35(-1.10%) |
Jul 08, 2014 | 32.09 | 32.28 | 32.02 | 32.22 | 5,046,147 | +0.18(+0.56%) |
Jul 07, 2014 | 31.56 | 32.11 | 31.50 | 32.04 | 4,786,966 | +0.42(+1.32%) |
Jul 03, 2014 | 32.10 | 31.62 | 31.62 | 31.62 | 4,273,002 | -0.37(-1.16%) |
Jul 02, 2014 | 31.13 | 32.15 | 30.99 | 31.99 | 8,873,327 | +0.90(+2.88%) |
Jul 01, 2014 | 30.79 | 31.49 | 30.77 | 31.09 | 7,116,502 | +0.27(+0.88%) |
Jun 30, 2014 | 30.56 | 30.84 | 30.32 | 30.82 | 5,817,390 | +0.08(+0.27%) |
Jun 27, 2014 | 30.35 | 30.75 | 30.19 | 30.74 | 4,833,675 | +0.34(+1.11%) |
Jun 26, 2014 | 29.91 | 30.42 | 29.78 | 30.40 | 6,057,950 | +0.53(+1.79%) |
Jun 25, 2014 | 29.50 | 29.94 | 29.30 | 29.87 | 3,788,449 | +0.29(+0.97%) |
Jun 24, 2014 | 29.77 | 29.99 | 29.48 | 29.58 | 4,106,303 | -0.20(-0.66%) |
Jun 23, 2014 | 29.89 | 30.07 | 29.71 | 29.78 | 3,395,290 | -0.14(-0.47%) |
Jun 20, 2014 | 29.62 | 30.02 | 29.50 | 29.92 | 7,776,472 | +0.39(+1.31%) |
Jun 19, 2014 | 29.63 | 29.65 | 29.38 | 29.53 | 6,273,583 | -0.06(-0.19%) |
Jun 18, 2014 | 29.48 | 29.80 | 29.30 | 29.59 | 9,696,889 | +0.47(+1.61%) |
Jun 17, 2014 | 28.89 | 29.15 | 28.83 | 29.12 | 4,370,262 | +0.26(+0.91%) |
Jun 16, 2014 | 29.11 | 29.15 | 28.66 | 28.86 | 4,917,450 | -0.23(-0.79%) |
Jun 13, 2014 | 28.87 | 29.15 | 28.78 | 29.09 | 7,219,524 | +0.21(+0.74%) |
Jun 12, 2014 | 29.34 | 29.48 | 28.76 | 28.88 | 9,609,404 | -0.76(-2.55%) |
Jun 11, 2014 | 29.60 | 29.84 | 29.25 | 29.63 | 8,045,364 | +0.02(+0.06%) |
Jun 10, 2014 | 30.22 | 30.35 | 29.16 | 29.62 | 17,768,930 | -3.33(-10.09%) |
Jun 06, 2014 | 33.37 | 33.51 | 32.84 | 32.94 | 6,554,160 | -0.64(-1.91%) |
Jun 05, 2014 | 34.10 | 34.17 | 33.42 | 33.58 | 7,124,633 | -0.44(-1.28%) |
Jun 04, 2014 | 34.61 | 34.79 | 33.95 | 34.02 | 6,023,005 | -0.53(-1.54%) |
Jun 03, 2014 | 34.72 | 35.82 | 34.52 | 34.55 | 9,839,892 | -1.08(-3.04%) |
Jun 02, 2014 | 34.94 | 35.69 | 34.91 | 35.63 | 3,586,229 | +0.77(+2.21%) |
May 30, 2014 | 35.05 | 35.68 | 34.76 | 34.86 | 5,720,211 | -0.65(-1.83%) |
May 29, 2014 | 34.80 | 36.13 | 34.63 | 35.51 | 13,503,444 | +2.05(+6.13%) |
May 28, 2014 | 34.04 | 34.17 | 33.44 | 33.46 | 5,555,405 | -0.59(-1.72%) |
May 27, 2014 | 32.79 | 34.32 | 32.76 | 34.05 | 7,540,095 | +1.49(+4.58%) |
May 23, 2014 | 32.24 | 32.55 | 32.55 | 32.55 | 2,751,289 | +0.52(+1.61%) |
May 22, 2014 | 32.55 | 32.64 | 31.69 | 32.04 | 4,108,888 | -0.57(-1.73%) |
May 21, 2014 | 33.32 | 33.39 | 32.55 | 32.60 | 3,496,207 | -0.70(-2.12%) |
May 20, 2014 | 33.60 | 33.77 | 33.19 | 33.31 | 3,892,048 | -0.27(-0.81%) |
May 19, 2014 | 33.34 | 33.65 | 33.23 | 33.58 | 2,047,118 | +0.06(+0.17%) |
May 16, 2014 | 33.43 | 33.65 | 33.18 | 33.52 | 3,294,996 | +0.25(+0.74%) |
May 15, 2014 | 32.82 | 33.30 | 32.50 | 33.27 | 3,242,901 | +0.37(+1.12%) |
May 14, 2014 | 32.82 | 33.15 | 32.64 | 32.91 | 2,387,751 | +0.04(+0.12%) |
May 13, 2014 | 32.67 | 33.19 | 32.67 | 32.87 | 2,989,133 | +0.22(+0.68%) |
May 12, 2014 | 32.52 | 32.66 | 32.46 | 32.64 | 3,496,318 | +0.33(+1.01%) |
May 09, 2014 | 32.05 | 32.36 | 31.99 | 32.32 | 3,321,750 | +0.22(+0.69%) |
May 08, 2014 | 32.14 | 32.59 | 31.89 | 32.09 | 4,907,147 | -0.06(-0.18%) |
May 07, 2014 | 31.44 | 32.18 | 31.40 | 32.15 | 4,747,388 | +0.80(+2.56%) |
May 06, 2014 | 31.60 | 31.71 | 31.14 | 31.35 | 6,445,367 | -0.16(-0.49%) |
May 05, 2014 | 33.22 | 33.37 | 31.40 | 31.50 | 13,405,756 | -3.45(-9.87%) |
May 02, 2014 | 34.70 | 35.12 | 34.52 | 34.96 | 2,996,515 | +0.20(+0.57%) |
May 01, 2014 | 34.62 | 34.83 | 34.13 | 34.76 | 3,207,933 | +0.36(+1.05%) |
Apr 30, 2014 | 34.25 | 34.50 | 34.18 | 34.40 | 4,160,092 | +0.14(+0.41%) |
Apr 29, 2014 | 34.72 | 35.01 | 34.22 | 34.26 | 3,712,819 | -0.59(-1.69%) |
Apr 28, 2014 | 34.98 | 35.14 | 34.51 | 34.85 | 3,851,334 | +0.07(+0.21%) |
Apr 25, 2014 | 34.86 | 35.24 | 34.64 | 34.77 | 3,354,979 | -0.06(-0.16%) |
Apr 24, 2014 | 35.48 | 35.48 | 34.32 | 34.83 | 5,246,488 | -0.61(-1.73%) |
Apr 23, 2014 | 35.38 | 35.60 | 35.32 | 35.45 | 2,898,966 | +0.04(+0.12%) |
Apr 22, 2014 | 35.41 | 35.51 | 35.08 | 35.41 | 2,636,513 | +0.14(+0.39%) |
Apr 21, 2014 | 35.03 | 35.33 | 34.98 | 35.27 | 4,158,664 | +0.31(+0.89%) |
Apr 17, 2014 | 34.95 | 34.96 | 34.96 | 34.96 | 2,526,295 | -0.08(-0.23%) |
Apr 16, 2014 | 35.02 | 35.54 | 34.47 | 35.04 | 4,964,376 | +0.25(+0.73%) |
Apr 15, 2014 | 34.80 | 35.10 | 34.09 | 34.78 | 3,941,885 | +0.05(+0.14%) |
Apr 14, 2014 | 34.36 | 34.75 | 34.19 | 34.73 | 3,269,808 | +0.58(+1.70%) |
Apr 11, 2014 | 33.86 | 34.43 | 33.83 | 34.15 | 3,705,099 | +0.29(+0.85%) |
Apr 10, 2014 | 34.63 | 34.86 | 33.80 | 33.87 | 5,488,733 | -0.79(-2.29%) |
Apr 09, 2014 | 34.14 | 34.78 | 34.10 | 34.66 | 4,165,431 | +0.57(+1.68%) |
Apr 08, 2014 | 33.64 | 34.21 | 33.43 | 34.09 | 5,024,145 | +0.47(+1.39%) |
Apr 07, 2014 | 33.78 | 34.20 | 33.54 | 33.62 | 3,994,402 | -0.16(-0.49%) |
Apr 04, 2014 | 34.55 | 34.65 | 33.76 | 33.78 | 4,428,879 | -0.63(-1.83%) |
Apr 03, 2014 | 33.95 | 34.42 | 33.90 | 34.41 | 6,139,050 | +0.45(+1.33%) |
Apr 02, 2014 | 35.63 | 35.64 | 33.89 | 33.96 | 10,158,431 | -1.65(-4.63%) |