Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.11 | 20.94 | 20.94 | 20.94 | 13,847,882 | -0.20(-0.93%) |
Dec 30, 2014 | 20.86 | 21.31 | 20.83 | 21.14 | 16,434,561 | +0.29(+1.38%) |
Dec 29, 2014 | 21.14 | 21.29 | 20.79 | 20.85 | 13,554,088 | -0.22(-1.06%) |
Dec 26, 2014 | 20.66 | 21.42 | 20.63 | 21.08 | 12,398,710 | +0.54(+2.62%) |
Dec 24, 2014 | 20.32 | 20.54 | 20.54 | 20.54 | 6,268,441 | +0.06(+0.31%) |
Dec 23, 2014 | 20.30 | 20.78 | 20.19 | 20.48 | 12,466,194 | +0.26(+1.29%) |
Dec 22, 2014 | 21.05 | 21.09 | 20.05 | 20.22 | 16,196,974 | -0.76(-3.63%) |
Dec 19, 2014 | 20.53 | 21.04 | 20.36 | 20.98 | 26,769,240 | +0.52(+2.54%) |
Dec 18, 2014 | 20.25 | 20.47 | 19.87 | 20.46 | 23,598,322 | +0.62(+3.12%) |
Dec 17, 2014 | 19.09 | 19.94 | 19.02 | 19.84 | 24,884,512 | +0.84(+4.44%) |
Dec 16, 2014 | 19.07 | 19.68 | 18.77 | 19.00 | 25,899,672 | +0.14(+0.76%) |
Dec 15, 2014 | 19.80 | 19.83 | 18.85 | 18.85 | 24,313,898 | -0.67(-3.44%) |
Dec 12, 2014 | 20.60 | 20.61 | 19.52 | 19.53 | 31,149,550 | -1.08(-5.22%) |
Dec 11, 2014 | 20.92 | 21.36 | 20.49 | 20.60 | 29,791,378 | -0.88(-4.09%) |
Dec 10, 2014 | 22.34 | 22.42 | 21.47 | 21.48 | 18,695,206 | -1.05(-4.66%) |
Dec 09, 2014 | 22.09 | 22.53 | 21.86 | 22.53 | 24,161,196 | +0.00(+0.00%) |
Dec 08, 2014 | 23.24 | 23.44 | 22.48 | 22.53 | 16,531,208 | -0.79(-3.38%) |
Dec 05, 2014 | 23.51 | 23.64 | 23.17 | 23.32 | 11,082,981 | -0.38(-1.59%) |
Dec 04, 2014 | 23.85 | 24.06 | 23.57 | 23.69 | 9,899,546 | -0.24(-1.01%) |
Dec 03, 2014 | 23.43 | 24.11 | 23.36 | 23.94 | 16,352,474 | +0.74(+3.21%) |
Dec 02, 2014 | 23.09 | 23.75 | 22.82 | 23.19 | 19,041,154 | -0.30(-1.26%) |
Dec 01, 2014 | 23.95 | 23.98 | 22.86 | 23.49 | 23,556,962 | -0.58(-2.42%) |
Nov 28, 2014 | 24.53 | 24.55 | 23.88 | 24.07 | 24,123,480 | -2.23(-8.49%) |
Nov 26, 2014 | 26.23 | 26.30 | 26.30 | 26.30 | 8,895,796 | +0.05(+0.20%) |
Nov 25, 2014 | 26.05 | 26.34 | 26.04 | 26.25 | 8,912,217 | +0.15(+0.58%) |
Nov 24, 2014 | 26.63 | 26.67 | 26.01 | 26.10 | 11,995,045 | -0.43(-1.62%) |
Nov 21, 2014 | 26.67 | 26.82 | 26.22 | 26.53 | 19,071,802 | +0.91(+3.57%) |
Nov 20, 2014 | 24.92 | 25.66 | 24.88 | 25.61 | 9,827,468 | +0.44(+1.74%) |
Nov 19, 2014 | 25.26 | 25.34 | 24.81 | 25.17 | 10,862,137 | -0.10(-0.39%) |
Nov 18, 2014 | 25.55 | 25.64 | 25.12 | 25.27 | 12,411,959 | -0.21(-0.81%) |
Nov 17, 2014 | 25.31 | 25.62 | 25.07 | 25.48 | 11,360,729 | +0.11(+0.42%) |
Nov 14, 2014 | 24.89 | 25.41 | 24.74 | 25.37 | 14,132,191 | +0.36(+1.43%) |
Nov 13, 2014 | 25.65 | 25.74 | 24.94 | 25.01 | 12,835,409 | -0.59(-2.31%) |
Nov 12, 2014 | 25.53 | 25.98 | 25.46 | 25.60 | 12,801,516 | +0.12(+0.46%) |
Nov 11, 2014 | 25.06 | 25.56 | 25.01 | 25.49 | 11,681,132 | +0.37(+1.46%) |
Nov 10, 2014 | 25.45 | 25.59 | 25.06 | 25.12 | 12,734,246 | -0.29(-1.13%) |
Nov 07, 2014 | 24.88 | 25.45 | 24.88 | 25.41 | 16,078,473 | +0.69(+2.79%) |
Nov 06, 2014 | 24.39 | 24.90 | 24.27 | 24.72 | 15,114,281 | +0.39(+1.62%) |
Nov 05, 2014 | 24.85 | 24.94 | 24.29 | 24.32 | 17,980,070 | -0.59(-2.38%) |
Nov 04, 2014 | 24.81 | 25.23 | 24.74 | 24.91 | 11,494,868 | +0.00(+0.00%) |
Nov 03, 2014 | 25.73 | 25.80 | 24.74 | 24.91 | 20,869,112 | -0.64(-2.49%) |
Oct 31, 2014 | 25.28 | 25.58 | 24.85 | 25.55 | 16,699,512 | +0.38(+1.50%) |
Oct 30, 2014 | 25.67 | 25.68 | 25.16 | 25.17 | 18,376,608 | -0.82(-3.14%) |
Oct 29, 2014 | 26.20 | 26.20 | 25.73 | 25.99 | 28,393,472 | -0.04(-0.14%) |
Oct 28, 2014 | 26.88 | 26.93 | 25.68 | 26.03 | 30,895,340 | -1.13(-4.16%) |
Oct 27, 2014 | 27.32 | 27.61 | 27.61 | 27.15 | 17,016,484 | -0.46(-1.66%) |
Oct 24, 2014 | 27.58 | 27.76 | 27.40 | 27.61 | 11,963,975 | -0.14(-0.52%) |
Oct 23, 2014 | 27.81 | 27.95 | 27.62 | 27.76 | 12,091,031 | +0.06(+0.23%) |
Oct 22, 2014 | 28.30 | 28.40 | 27.69 | 27.69 | 11,705,590 | -0.55(-1.94%) |
Oct 21, 2014 | 28.33 | 28.46 | 28.04 | 28.24 | 12,611,284 | +0.66(+2.41%) |
Oct 20, 2014 | 27.39 | 27.74 | 27.31 | 27.58 | 10,572,972 | +0.38(+1.38%) |
Oct 17, 2014 | 27.47 | 27.73 | 27.20 | 27.20 | 13,500,052 | +0.09(+0.33%) |
Oct 16, 2014 | 26.44 | 27.57 | 26.37 | 27.11 | 15,245,653 | +0.19(+0.70%) |
Oct 15, 2014 | 27.25 | 27.34 | 26.38 | 26.92 | 22,567,730 | -0.68(-2.47%) |
Oct 14, 2014 | 27.90 | 28.28 | 27.45 | 27.60 | 14,064,935 | +0.06(+0.23%) |
Oct 13, 2014 | 27.84 | 28.32 | 27.52 | 27.54 | 13,206,005 | +0.05(+0.20%) |
Oct 10, 2014 | 27.59 | 28.21 | 27.34 | 27.49 | 15,403,012 | -0.15(-0.54%) |
Oct 09, 2014 | 28.70 | 28.71 | 27.55 | 27.64 | 14,651,221 | -1.03(-3.59%) |
Oct 08, 2014 | 28.11 | 28.70 | 27.74 | 28.67 | 12,796,705 | +0.62(+2.22%) |
Oct 07, 2014 | 28.57 | 28.77 | 28.02 | 28.04 | 14,422,199 | -0.79(-2.74%) |
Oct 06, 2014 | 28.81 | 29.21 | 28.36 | 28.83 | 17,014,644 | +0.15(+0.53%) |
Oct 03, 2014 | 28.55 | 28.78 | 28.26 | 28.68 | 14,543,508 | +0.22(+0.78%) |
Oct 02, 2014 | 28.31 | 28.51 | 27.73 | 28.46 | 16,034,668 | +0.17(+0.60%) |
Oct 01, 2014 | 29.11 | 29.11 | 28.26 | 28.29 | 15,643,449 | -0.68(-2.36%) |
Sep 30, 2014 | 29.01 | 29.09 | 28.66 | 28.98 | 13,873,471 | +0.22(+0.77%) |
Sep 29, 2014 | 28.77 | 29.07 | 28.67 | 28.75 | 8,293,349 | -0.42(-1.43%) |
Sep 26, 2014 | 28.98 | 29.21 | 28.91 | 29.17 | 6,010,056 | +0.18(+0.61%) |
Sep 25, 2014 | 29.28 | 29.29 | 28.79 | 28.99 | 10,384,470 | -0.51(-1.74%) |
Sep 24, 2014 | 29.38 | 29.64 | 29.11 | 29.51 | 11,716,095 | +0.26(+0.88%) |
Sep 23, 2014 | 29.32 | 29.47 | 28.97 | 29.25 | 10,258,355 | -0.19(-0.63%) |
Sep 22, 2014 | 29.85 | 29.90 | 29.36 | 29.44 | 12,053,228 | -0.79(-2.61%) |
Sep 19, 2014 | 30.49 | 30.51 | 30.00 | 30.23 | 9,675,493 | -0.22(-0.73%) |
Sep 18, 2014 | 30.54 | 30.75 | 30.33 | 30.45 | 10,513,250 | -0.18(-0.58%) |
Sep 17, 2014 | 30.95 | 30.97 | 30.53 | 30.63 | 9,521,783 | -0.34(-1.09%) |
Sep 16, 2014 | 30.44 | 31.15 | 30.28 | 30.96 | 10,760,175 | +0.51(+1.66%) |
Sep 15, 2014 | 30.39 | 30.52 | 30.27 | 30.46 | 5,422,105 | +0.07(+0.23%) |
Sep 12, 2014 | 30.52 | 30.72 | 30.26 | 30.39 | 7,177,466 | -0.28(-0.93%) |
Sep 11, 2014 | 30.48 | 30.82 | 30.28 | 30.67 | 7,609,384 | +0.00(+0.00%) |
Sep 10, 2014 | 30.48 | 30.72 | 30.09 | 30.67 | 8,817,138 | +0.11(+0.35%) |
Sep 09, 2014 | 30.78 | 31.06 | 30.35 | 30.56 | 8,756,503 | -0.42(-1.35%) |
Sep 08, 2014 | 31.03 | 31.08 | 30.83 | 30.98 | 7,938,617 | -0.10(-0.31%) |
Sep 05, 2014 | 31.20 | 31.23 | 30.82 | 31.08 | 13,560,473 | -0.18(-0.57%) |
Sep 04, 2014 | 31.35 | 31.66 | 31.11 | 31.26 | 6,854,163 | -0.07(-0.23%) |
Sep 03, 2014 | 31.61 | 31.64 | 31.25 | 31.33 | 7,317,332 | -0.17(-0.54%) |
Sep 02, 2014 | 31.98 | 31.98 | 31.46 | 31.50 | 12,301,901 | -0.78(-2.42%) |
Aug 29, 2014 | 32.22 | 32.28 | 32.28 | 32.28 | 5,152,906 | +0.19(+0.58%) |
Aug 28, 2014 | 32.07 | 32.10 | 31.62 | 32.09 | 8,634,758 | -0.25(-0.77%) |
Aug 27, 2014 | 32.46 | 32.53 | 32.18 | 32.34 | 6,468,180 | +0.04(+0.14%) |
Aug 26, 2014 | 32.43 | 32.48 | 32.22 | 32.30 | 7,557,927 | -0.07(-0.22%) |
Aug 25, 2014 | 32.46 | 32.62 | 32.30 | 32.37 | 4,927,682 | +0.03(+0.08%) |
Aug 22, 2014 | 32.50 | 32.50 | 32.22 | 32.34 | 4,651,734 | -0.21(-0.65%) |
Aug 21, 2014 | 32.71 | 32.75 | 32.35 | 32.55 | 5,846,954 | -0.27(-0.81%) |
Aug 20, 2014 | 32.32 | 32.92 | 32.29 | 32.82 | 10,893,671 | +0.61(+1.90%) |
Aug 19, 2014 | 32.19 | 32.46 | 32.06 | 32.21 | 6,584,728 | -0.07(-0.22%) |
Aug 18, 2014 | 32.04 | 32.30 | 31.95 | 32.28 | 7,217,417 | +0.24(+0.75%) |
Aug 15, 2014 | 32.07 | 32.07 | 31.68 | 32.04 | 7,871,325 | +0.04(+0.14%) |
Aug 14, 2014 | 31.90 | 32.02 | 31.75 | 31.99 | 9,101,547 | -0.30(-0.93%) |
Aug 13, 2014 | 32.69 | 32.72 | 32.23 | 32.30 | 8,039,186 | -0.43(-1.33%) |
Aug 12, 2014 | 32.61 | 32.90 | 32.55 | 32.73 | 5,206,864 | -0.02(-0.05%) |
Aug 11, 2014 | 32.76 | 32.90 | 32.54 | 32.75 | 7,836,122 | +0.36(+1.12%) |
Aug 08, 2014 | 32.06 | 32.45 | 31.96 | 32.38 | 6,482,659 | +0.30(+0.94%) |
Aug 07, 2014 | 32.69 | 32.84 | 31.70 | 32.08 | 14,292,557 | -0.49(-1.50%) |
Aug 06, 2014 | 32.47 | 33.31 | 32.46 | 32.57 | 10,478,339 | -0.20(-0.62%) |
Aug 05, 2014 | 32.75 | 32.97 | 32.57 | 32.77 | 6,656,670 | -0.28(-0.83%) |
Aug 04, 2014 | 32.86 | 33.12 | 32.69 | 33.05 | 7,102,994 | +0.41(+1.25%) |
Aug 01, 2014 | 32.94 | 33.21 | 32.37 | 32.64 | 11,277,765 | -0.39(-1.18%) |
Jul 31, 2014 | 33.29 | 33.52 | 32.96 | 33.03 | 9,208,449 | -0.59(-1.74%) |
Jul 30, 2014 | 33.80 | 33.92 | 33.43 | 33.62 | 6,812,602 | -0.03(-0.08%) |
Jul 29, 2014 | 33.76 | 33.95 | 33.62 | 33.64 | 8,712,571 | -0.13(-0.39%) |
Jul 28, 2014 | 33.77 | 33.90 | 33.48 | 33.78 | 8,465,494 | +0.06(+0.18%) |
Jul 25, 2014 | 33.22 | 33.92 | 33.15 | 33.72 | 12,551,080 | +0.41(+1.23%) |
Jul 24, 2014 | 33.83 | 33.85 | 33.10 | 33.31 | 18,197,146 | -0.91(-2.65%) |
Jul 23, 2014 | 34.35 | 34.66 | 33.97 | 34.21 | 13,076,494 | -0.15(-0.44%) |
Jul 22, 2014 | 34.53 | 34.65 | 34.32 | 34.36 | 10,919,476 | +0.04(+0.13%) |
Jul 21, 2014 | 33.99 | 34.39 | 33.96 | 34.32 | 8,027,095 | +0.28(+0.83%) |
Jul 18, 2014 | 34.21 | 34.27 | 33.83 | 34.03 | 9,732,120 | -0.13(-0.39%) |
Jul 17, 2014 | 34.26 | 34.47 | 34.02 | 34.17 | 15,727,689 | -0.29(-0.85%) |
Jul 16, 2014 | 34.27 | 34.61 | 34.27 | 34.46 | 9,550,636 | +0.48(+1.41%) |
Jul 15, 2014 | 34.34 | 34.47 | 33.72 | 33.98 | 12,465,358 | -0.36(-1.06%) |
Jul 14, 2014 | 34.28 | 34.37 | 34.18 | 34.35 | 7,168,393 | -0.01(-0.03%) |
Jul 11, 2014 | 34.28 | 34.44 | 34.00 | 34.35 | 10,936,189 | +0.14(+0.42%) |
Jul 10, 2014 | 34.13 | 34.61 | 33.90 | 34.21 | 14,866,418 | -0.16(-0.46%) |
Jul 09, 2014 | 34.29 | 34.60 | 34.11 | 34.37 | 12,508,791 | +0.26(+0.77%) |
Jul 08, 2014 | 33.88 | 34.24 | 33.83 | 34.10 | 13,659,975 | +0.06(+0.18%) |
Jul 07, 2014 | 33.87 | 34.24 | 33.71 | 34.04 | 14,558,231 | +0.14(+0.42%) |
Jul 03, 2014 | 33.59 | 33.90 | 33.90 | 33.90 | 13,826,607 | +0.60(+1.80%) |
Jul 02, 2014 | 32.60 | 33.44 | 32.56 | 33.30 | 15,999,776 | +0.86(+2.66%) |
Jul 01, 2014 | 32.47 | 32.85 | 32.42 | 32.44 | 13,041,806 | +0.31(+0.96%) |
Jun 30, 2014 | 31.67 | 32.14 | 31.39 | 32.13 | 12,877,831 | +0.38(+1.19%) |
Jun 27, 2014 | 31.38 | 31.82 | 31.32 | 31.75 | 9,870,550 | +0.33(+1.04%) |
Jun 26, 2014 | 31.51 | 31.63 | 31.24 | 31.43 | 6,889,392 | -0.06(-0.20%) |
Jun 25, 2014 | 31.35 | 31.73 | 31.22 | 31.49 | 8,281,616 | +0.10(+0.31%) |
Jun 24, 2014 | 31.66 | 31.82 | 31.30 | 31.39 | 9,909,649 | -0.33(-1.05%) |
Jun 23, 2014 | 30.83 | 31.80 | 30.81 | 31.73 | 15,366,913 | +1.04(+3.38%) |
Jun 20, 2014 | 30.42 | 30.73 | 30.24 | 30.69 | 10,119,794 | +0.22(+0.72%) |
Jun 19, 2014 | 30.80 | 30.80 | 30.42 | 30.47 | 8,669,949 | -0.16(-0.52%) |
Jun 18, 2014 | 30.00 | 30.67 | 29.84 | 30.63 | 8,615,419 | +0.65(+2.17%) |
Jun 17, 2014 | 29.90 | 30.03 | 29.76 | 29.98 | 5,820,867 | +0.04(+0.15%) |
Jun 16, 2014 | 29.98 | 30.02 | 29.76 | 29.93 | 4,726,073 | +0.03(+0.09%) |
Jun 13, 2014 | 29.54 | 30.01 | 29.39 | 29.90 | 7,311,371 | +0.26(+0.89%) |
Jun 12, 2014 | 29.82 | 29.94 | 29.51 | 29.64 | 8,098,438 | -0.36(-1.20%) |
Jun 11, 2014 | 30.20 | 30.23 | 29.86 | 30.00 | 7,219,789 | -0.25(-0.81%) |
Jun 10, 2014 | 30.41 | 30.53 | 30.00 | 30.25 | 9,478,924 | -0.50(-1.63%) |
Jun 06, 2014 | 30.39 | 30.79 | 30.22 | 30.75 | 8,235,241 | +0.14(+0.46%) |
Jun 05, 2014 | 30.38 | 30.75 | 30.25 | 30.61 | 8,508,232 | +0.23(+0.75%) |
Jun 04, 2014 | 29.90 | 30.48 | 29.79 | 30.38 | 10,122,328 | +0.39(+1.29%) |
Jun 03, 2014 | 29.88 | 30.01 | 29.74 | 29.99 | 4,933,433 | -0.04(-0.15%) |
Jun 02, 2014 | 30.21 | 30.23 | 29.91 | 30.04 | 7,355,865 | +0.06(+0.21%) |
May 30, 2014 | 29.88 | 30.00 | 29.64 | 29.98 | 12,206,357 | -0.19(-0.64%) |
May 29, 2014 | 29.80 | 30.27 | 29.76 | 30.17 | 7,217,676 | +0.39(+1.30%) |
May 28, 2014 | 29.93 | 29.95 | 29.43 | 29.78 | 9,107,517 | -0.11(-0.38%) |
May 27, 2014 | 30.32 | 30.34 | 29.85 | 29.90 | 7,796,042 | -0.41(-1.36%) |
May 23, 2014 | 30.36 | 30.31 | 30.31 | 30.31 | 7,012,470 | +0.02(+0.06%) |
May 22, 2014 | 30.30 | 30.39 | 30.12 | 30.29 | 5,044,052 | +0.13(+0.44%) |
May 21, 2014 | 30.22 | 30.48 | 30.05 | 30.16 | 7,845,930 | -0.16(-0.52%) |
May 20, 2014 | 30.70 | 30.70 | 30.08 | 30.32 | 11,339,175 | -0.54(-1.74%) |
May 19, 2014 | 30.93 | 31.07 | 30.75 | 30.86 | 6,195,726 | +0.05(+0.17%) |
May 16, 2014 | 30.99 | 31.00 | 30.39 | 30.80 | 9,978,903 | -0.19(-0.62%) |
May 15, 2014 | 31.09 | 31.23 | 30.74 | 31.00 | 9,344,420 | -0.26(-0.82%) |
May 14, 2014 | 31.37 | 31.59 | 31.18 | 31.25 | 14,380,535 | -0.05(-0.17%) |
May 13, 2014 | 30.73 | 31.53 | 30.69 | 31.30 | 14,673,444 | +0.59(+1.92%) |
May 12, 2014 | 30.38 | 31.02 | 30.34 | 30.71 | 11,143,294 | +0.86(+2.89%) |
May 09, 2014 | 29.76 | 29.91 | 29.61 | 29.85 | 6,966,138 | +0.06(+0.21%) |
May 08, 2014 | 29.80 | 30.04 | 29.61 | 29.79 | 8,343,611 | -0.13(-0.44%) |
May 07, 2014 | 29.98 | 30.18 | 29.80 | 29.92 | 8,301,482 | +0.13(+0.44%) |
May 06, 2014 | 29.98 | 30.06 | 29.74 | 29.79 | 7,540,105 | -0.20(-0.68%) |
May 05, 2014 | 30.42 | 30.42 | 29.98 | 29.99 | 8,716,175 | -0.54(-1.76%) |
May 02, 2014 | 30.20 | 30.77 | 30.03 | 30.53 | 10,323,903 | +0.45(+1.49%) |
May 01, 2014 | 30.12 | 30.35 | 29.97 | 30.08 | 7,447,887 | -0.18(-0.58%) |
Apr 30, 2014 | 30.15 | 30.28 | 29.93 | 30.26 | 6,966,903 | -0.06(-0.20%) |
Apr 29, 2014 | 29.78 | 30.33 | 29.71 | 30.32 | 10,267,856 | +0.48(+1.62%) |
Apr 28, 2014 | 29.97 | 29.98 | 29.50 | 29.83 | 8,816,840 | -0.11(-0.35%) |
Apr 25, 2014 | 29.89 | 30.23 | 29.65 | 29.94 | 8,533,939 | +0.07(+0.24%) |
Apr 24, 2014 | 30.18 | 30.35 | 29.76 | 29.87 | 13,997,925 | +0.38(+1.28%) |
Apr 23, 2014 | 29.32 | 29.57 | 29.16 | 29.49 | 8,223,176 | +0.18(+0.60%) |
Apr 22, 2014 | 29.09 | 29.48 | 28.81 | 29.32 | 9,609,209 | +0.28(+0.97%) |
Apr 21, 2014 | 29.11 | 29.13 | 28.73 | 29.03 | 5,468,519 | -0.03(-0.09%) |
Apr 17, 2014 | 29.10 | 29.06 | 29.06 | 29.06 | 8,163,741 | +0.00(+0.00%) |
Apr 16, 2014 | 29.32 | 29.37 | 28.87 | 29.06 | 7,271,118 | +0.00(+0.00%) |
Apr 15, 2014 | 28.90 | 29.12 | 28.48 | 29.06 | 10,569,178 | -0.26(-0.87%) |
Apr 14, 2014 | 28.94 | 29.34 | 28.74 | 29.32 | 11,046,886 | +0.65(+2.27%) |
Apr 11, 2014 | 28.84 | 29.18 | 28.61 | 28.66 | 8,972,859 | -0.28(-0.96%) |
Apr 10, 2014 | 29.65 | 29.65 | 28.68 | 28.94 | 14,689,949 | -0.69(-2.32%) |
Apr 09, 2014 | 29.33 | 29.80 | 29.17 | 29.63 | 11,666,992 | +0.31(+1.07%) |
Apr 08, 2014 | 28.93 | 29.64 | 28.90 | 29.32 | 15,333,920 | +0.47(+1.63%) |
Apr 07, 2014 | 29.01 | 29.26 | 28.65 | 28.85 | 12,212,418 | -0.21(-0.72%) |
Apr 04, 2014 | 29.34 | 29.47 | 28.93 | 29.06 | 11,256,225 | -0.08(-0.27%) |
Apr 03, 2014 | 29.33 | 29.35 | 28.98 | 29.13 | 9,239,297 | +0.08(+0.27%) |
Apr 02, 2014 | 29.00 | 29.36 | 28.90 | 29.06 | 12,313,505 | +0.35(+1.22%) |
Apr 01, 2014 | 28.79 | 29.03 | 28.46 | 28.71 | 7,984,281 | -0.13(-0.45%) |
Mar 31, 2014 | 28.79 | 28.88 | 28.59 | 28.84 | 7,815,122 | +0.18(+0.64%) |
Mar 28, 2014 | 28.62 | 28.86 | 28.47 | 28.65 | 9,952,812 | +0.39(+1.39%) |
Mar 27, 2014 | 27.74 | 28.58 | 27.74 | 28.26 | 11,339,383 | +0.63(+2.27%) |
Mar 26, 2014 | 28.14 | 28.19 | 27.59 | 27.63 | 10,277,541 | -0.34(-1.22%) |
Mar 25, 2014 | 27.81 | 28.28 | 27.81 | 27.97 | 10,183,938 | +0.40(+1.45%) |
Mar 24, 2014 | 28.12 | 28.17 | 27.47 | 27.57 | 12,194,257 | -0.60(-2.14%) |
Mar 21, 2014 | 27.49 | 28.18 | 27.26 | 28.18 | 26,760,424 | +1.23(+4.56%) |
Mar 20, 2014 | 26.84 | 27.10 | 26.65 | 26.95 | 10,346,180 | -0.15(-0.55%) |
Mar 19, 2014 | 27.32 | 27.77 | 26.90 | 27.09 | 16,725,004 | -0.49(-1.77%) |
Mar 18, 2014 | 27.40 | 27.62 | 27.27 | 27.58 | 9,673,009 | +0.11(+0.41%) |
Mar 17, 2014 | 27.27 | 27.71 | 27.16 | 27.47 | 14,183,194 | +0.38(+1.42%) |
Mar 14, 2014 | 26.78 | 27.27 | 26.77 | 27.09 | 15,574,839 | +0.37(+1.37%) |
Mar 13, 2014 | 27.02 | 27.15 | 26.49 | 26.72 | 12,688,059 | -0.11(-0.42%) |
Mar 12, 2014 | 26.87 | 27.41 | 26.81 | 26.83 | 16,118,363 | +0.05(+0.20%) |
Mar 11, 2014 | 27.43 | 27.57 | 26.63 | 26.78 | 21,086,448 | -0.58(-2.14%) |
Mar 10, 2014 | 27.63 | 27.63 | 26.92 | 27.36 | 17,576,388 | -0.71(-2.52%) |
Mar 07, 2014 | 29.05 | 29.18 | 27.93 | 28.07 | 28,586,308 | -1.43(-4.85%) |
Mar 06, 2014 | 29.61 | 29.83 | 29.40 | 29.50 | 7,205,198 | -0.07(-0.24%) |
Mar 05, 2014 | 29.22 | 29.77 | 29.02 | 29.57 | 9,318,983 | +0.33(+1.13%) |
Mar 04, 2014 | 28.88 | 29.33 | 28.71 | 29.24 | 10,817,126 | +0.61(+2.13%) |
Mar 03, 2014 | 28.52 | 28.92 | 28.34 | 28.63 | 18,295,320 | +0.18(+0.64%) |
Feb 28, 2014 | 28.86 | 28.95 | 28.26 | 28.45 | 14,279,635 | -0.74(-2.54%) |
Feb 27, 2014 | 29.11 | 29.22 | 28.91 | 29.19 | 6,445,661 | +0.05(+0.18%) |
Feb 26, 2014 | 28.65 | 29.28 | 28.64 | 29.13 | 10,538,757 | +0.56(+1.95%) |
Feb 25, 2014 | 28.86 | 28.89 | 28.49 | 28.58 | 10,265,888 | -0.38(-1.32%) |
Feb 24, 2014 | 29.02 | 29.32 | 28.73 | 28.96 | 10,499,069 | -0.13(-0.45%) |
Feb 21, 2014 | 29.51 | 29.64 | 29.07 | 29.09 | 10,814,996 | -0.34(-1.16%) |
Feb 20, 2014 | 28.80 | 29.48 | 28.63 | 29.43 | 13,791,256 | +0.51(+1.75%) |
Feb 19, 2014 | 29.28 | 29.74 | 28.85 | 28.93 | 12,802,808 | -0.50(-1.69%) |
Feb 18, 2014 | 29.48 | 29.61 | 29.14 | 29.42 | 8,075,704 | -0.01(-0.03%) |
Feb 14, 2014 | 29.06 | 29.43 | 29.43 | 29.43 | 10,044,154 | +0.51(+1.78%) |
Feb 13, 2014 | 28.34 | 29.03 | 28.24 | 28.92 | 8,557,306 | +0.33(+1.16%) |
Feb 12, 2014 | 29.06 | 29.34 | 28.50 | 28.59 | 11,905,191 | -0.36(-1.24%) |
Feb 11, 2014 | 28.17 | 29.11 | 28.16 | 28.94 | 12,847,855 | +0.84(+2.98%) |
Feb 10, 2014 | 28.25 | 28.32 | 28.02 | 28.11 | 11,073,815 | -0.10(-0.37%) |
Feb 07, 2014 | 27.70 | 28.23 | 27.30 | 28.21 | 14,743,329 | +0.71(+2.57%) |
Feb 06, 2014 | 27.35 | 27.82 | 27.29 | 27.50 | 11,710,844 | +0.39(+1.45%) |
Feb 05, 2014 | 27.18 | 27.30 | 26.61 | 27.11 | 14,597,339 | +0.13(+0.48%) |
Feb 04, 2014 | 27.29 | 27.45 | 26.95 | 26.98 | 13,742,672 | -0.12(-0.45%) |
Feb 03, 2014 | 28.27 | 28.30 | 27.06 | 27.10 | 21,709,254 | -1.16(-4.10%) |
Jan 31, 2014 | 27.97 | 28.39 | 27.84 | 28.26 | 14,278,968 | +0.00(+0.00%) |
Jan 30, 2014 | 28.36 | 28.38 | 27.86 | 28.26 | 12,148,198 | +0.06(+0.22%) |
Jan 29, 2014 | 28.35 | 28.82 | 28.13 | 28.20 | 16,678,075 | -0.19(-0.68%) |
Jan 28, 2014 | 28.47 | 28.55 | 28.19 | 28.39 | 11,412,868 | +0.15(+0.53%) |
Jan 27, 2014 | 28.66 | 28.73 | 27.88 | 28.25 | 12,851,159 | -0.33(-1.16%) |
Jan 24, 2014 | 28.93 | 29.12 | 28.34 | 28.58 | 18,831,650 | -0.79(-2.70%) |
Jan 23, 2014 | 29.97 | 29.97 | 28.92 | 29.37 | 19,830,374 | -0.73(-2.43%) |
Jan 22, 2014 | 30.47 | 30.63 | 29.88 | 30.10 | 21,829,826 | -0.65(-2.10%) |
Jan 21, 2014 | 31.32 | 31.42 | 30.71 | 30.75 | 21,362,402 | -0.81(-2.57%) |
Jan 17, 2014 | 32.45 | 31.56 | 31.56 | 31.56 | 22,095,350 | -0.63(-1.95%) |
Jan 16, 2014 | 32.08 | 32.20 | 31.77 | 32.19 | 12,608,580 | +0.26(+0.82%) |
Jan 15, 2014 | 31.50 | 31.97 | 31.46 | 31.93 | 12,797,233 | +0.43(+1.36%) |
Jan 14, 2014 | 30.91 | 31.55 | 30.68 | 31.50 | 13,773,963 | +0.43(+1.38%) |
Jan 13, 2014 | 31.15 | 31.31 | 30.94 | 31.07 | 16,002,326 | -0.20(-0.63%) |
Jan 10, 2014 | 31.11 | 31.32 | 30.84 | 31.27 | 11,362,629 | +0.40(+1.29%) |
Jan 09, 2014 | 31.32 | 31.42 | 30.64 | 30.87 | 12,627,282 | -0.42(-1.35%) |
Jan 08, 2014 | 31.64 | 31.69 | 31.23 | 31.29 | 13,388,617 | -0.40(-1.25%) |
Jan 07, 2014 | 32.06 | 32.18 | 31.61 | 31.69 | 10,095,172 | -0.31(-0.97%) |
Jan 06, 2014 | 32.05 | 32.18 | 31.82 | 32.00 | 11,216,273 | -0.26(-0.80%) |
Jan 03, 2014 | 32.42 | 32.65 | 32.19 | 32.26 | 8,434,492 | -0.27(-0.82%) |