Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 71.44 | 72.07 | 70.55 | 70.63 | 4,122,105 | -0.97(-1.35%) |
Jan 29, 2015 | 69.92 | 71.91 | 69.29 | 71.60 | 4,827,995 | +2.01(+2.88%) |
Jan 28, 2015 | 71.01 | 71.40 | 69.44 | 69.59 | 5,273,610 | +0.26(+0.38%) |
Jan 27, 2015 | 69.09 | 70.16 | 68.98 | 69.33 | 3,916,270 | -0.82(-1.16%) |
Jan 26, 2015 | 68.77 | 70.16 | 67.74 | 70.15 | 4,149,788 | +1.38(+2.00%) |
Jan 23, 2015 | 66.68 | 70.40 | 66.56 | 68.77 | 9,027,481 | +1.30(+1.93%) |
Jan 22, 2015 | 66.17 | 67.54 | 64.27 | 67.47 | 7,807,508 | +1.73(+2.63%) |
Jan 21, 2015 | 64.29 | 65.77 | 63.80 | 65.74 | 3,712,565 | +1.48(+2.30%) |
Jan 20, 2015 | 63.49 | 64.55 | 63.33 | 64.26 | 4,250,129 | +1.45(+2.32%) |
Jan 16, 2015 | 60.43 | 62.93 | 60.41 | 62.81 | 3,622,439 | +2.15(+3.54%) |
Jan 15, 2015 | 61.25 | 62.05 | 60.22 | 60.66 | 3,214,911 | -0.23(-0.38%) |
Jan 14, 2015 | 60.70 | 61.80 | 60.04 | 60.89 | 3,568,856 | -1.05(-1.70%) |
Jan 13, 2015 | 62.93 | 63.61 | 61.32 | 61.95 | 3,573,617 | +0.44(+0.72%) |
Jan 12, 2015 | 63.06 | 63.15 | 60.90 | 61.50 | 3,220,684 | -1.50(-2.38%) |
Jan 09, 2015 | 63.56 | 63.58 | 61.67 | 63.00 | 3,369,301 | -0.10(-0.16%) |
Jan 08, 2015 | 61.23 | 63.56 | 61.02 | 63.10 | 4,423,857 | +2.74(+4.54%) |
Jan 07, 2015 | 60.78 | 61.14 | 59.80 | 60.37 | 3,405,401 | +0.98(+1.65%) |
Jan 06, 2015 | 61.40 | 61.70 | 58.43 | 59.39 | 5,590,545 | -1.96(-3.19%) |
Jan 05, 2015 | 62.17 | 62.42 | 61.28 | 61.34 | 3,438,549 | -1.01(-1.62%) |
Jan 02, 2015 | 62.59 | 62.87 | 61.33 | 62.36 | 3,353,961 | +0.52(+0.84%) |
Dec 31, 2014 | 62.28 | 61.84 | 61.84 | 61.84 | 2,366,853 | -0.13(-0.21%) |
Dec 30, 2014 | 61.84 | 62.33 | 61.74 | 61.96 | 1,966,583 | -0.26(-0.42%) |
Dec 29, 2014 | 61.95 | 62.42 | 60.43 | 62.23 | 4,623,427 | -1.12(-1.77%) |
Dec 26, 2014 | 63.25 | 63.50 | 62.88 | 63.35 | 1,644,489 | +0.14(+0.23%) |
Dec 24, 2014 | 62.79 | 63.21 | 63.21 | 63.21 | 1,083,891 | +0.78(+1.25%) |
Dec 23, 2014 | 63.65 | 63.76 | 62.27 | 62.42 | 3,052,923 | -0.87(-1.37%) |
Dec 22, 2014 | 62.04 | 63.63 | 61.40 | 63.29 | 3,086,759 | +1.46(+2.37%) |
Dec 19, 2014 | 62.57 | 62.70 | 60.88 | 61.83 | 5,184,520 | -0.42(-0.67%) |
Dec 18, 2014 | 62.08 | 62.24 | 61.11 | 62.24 | 4,350,331 | +2.02(+3.35%) |
Dec 17, 2014 | 58.37 | 60.31 | 57.41 | 60.23 | 3,322,049 | +2.30(+3.96%) |
Dec 16, 2014 | 57.69 | 59.37 | 57.21 | 57.93 | 3,387,190 | -0.33(-0.57%) |
Dec 15, 2014 | 59.48 | 59.74 | 57.58 | 58.26 | 4,205,120 | -0.50(-0.85%) |
Dec 12, 2014 | 58.69 | 59.76 | 58.69 | 58.77 | 2,804,083 | -0.83(-1.40%) |
Dec 11, 2014 | 58.60 | 60.67 | 58.48 | 59.60 | 3,967,637 | +1.33(+2.28%) |
Dec 10, 2014 | 59.33 | 60.11 | 58.09 | 58.27 | 4,060,342 | -0.60(-1.01%) |
Dec 09, 2014 | 56.87 | 59.37 | 55.82 | 58.87 | 3,521,158 | +0.06(+0.10%) |
Dec 08, 2014 | 59.54 | 60.33 | 57.95 | 58.81 | 4,487,761 | -1.03(-1.72%) |
Dec 05, 2014 | 59.66 | 60.46 | 58.97 | 59.84 | 4,689,795 | +0.52(+0.87%) |
Dec 04, 2014 | 57.83 | 59.65 | 57.17 | 59.32 | 7,791,349 | +2.62(+4.62%) |
Dec 03, 2014 | 56.15 | 56.84 | 55.31 | 56.70 | 4,545,939 | +0.74(+1.32%) |
Dec 02, 2014 | 55.14 | 56.34 | 54.45 | 55.96 | 5,598,189 | +0.03(+0.05%) |
Dec 01, 2014 | 57.20 | 57.28 | 54.71 | 55.93 | 5,217,272 | -1.45(-2.52%) |
Nov 28, 2014 | 57.75 | 57.83 | 57.05 | 57.38 | 2,086,299 | -0.37(-0.63%) |
Nov 26, 2014 | 55.86 | 57.75 | 57.75 | 57.75 | 4,644,577 | +2.07(+3.71%) |
Nov 25, 2014 | 56.45 | 56.56 | 55.23 | 55.68 | 11,834,032 | -0.22(-0.40%) |
Nov 24, 2014 | 55.01 | 56.13 | 54.85 | 55.90 | 3,156,962 | +1.17(+2.13%) |
Nov 21, 2014 | 55.40 | 55.58 | 54.47 | 54.74 | 3,701,578 | -0.26(-0.46%) |
Nov 20, 2014 | 53.75 | 55.20 | 53.42 | 54.99 | 3,570,753 | +0.72(+1.33%) |
Nov 19, 2014 | 54.30 | 54.42 | 53.29 | 54.27 | 3,696,665 | -0.08(-0.14%) |
Nov 18, 2014 | 52.90 | 54.40 | 52.88 | 54.34 | 4,762,946 | +1.49(+2.82%) |
Nov 17, 2014 | 53.36 | 53.54 | 52.07 | 52.86 | 4,362,574 | -0.55(-1.04%) |
Nov 14, 2014 | 51.78 | 53.75 | 51.37 | 53.41 | 6,909,727 | +1.89(+3.66%) |
Nov 13, 2014 | 51.83 | 52.39 | 51.20 | 51.52 | 3,754,410 | -0.24(-0.46%) |
Nov 12, 2014 | 51.68 | 52.45 | 51.56 | 51.76 | 4,050,327 | +0.02(+0.03%) |
Nov 11, 2014 | 51.77 | 51.84 | 51.12 | 51.74 | 3,179,716 | +0.00(+0.00%) |
Nov 10, 2014 | 51.12 | 52.22 | 50.99 | 51.74 | 5,037,963 | +0.93(+1.82%) |
Nov 07, 2014 | 53.34 | 53.79 | 48.10 | 50.82 | 13,098,499 | -1.92(-3.64%) |
Nov 06, 2014 | 51.77 | 52.90 | 51.20 | 52.73 | 7,273,121 | +1.07(+2.07%) |
Nov 05, 2014 | 51.55 | 52.01 | 50.92 | 51.66 | 5,300,041 | +0.39(+0.76%) |
Nov 04, 2014 | 50.95 | 51.52 | 50.49 | 51.27 | 4,593,804 | +0.16(+0.32%) |
Nov 03, 2014 | 49.62 | 51.47 | 49.44 | 51.11 | 6,075,542 | +1.69(+3.42%) |
Oct 31, 2014 | 48.82 | 49.53 | 48.71 | 49.42 | 4,343,592 | +1.87(+3.93%) |
Oct 30, 2014 | 48.32 | 48.67 | 46.94 | 47.56 | 4,158,546 | -1.09(-2.23%) |
Oct 29, 2014 | 46.99 | 48.68 | 46.99 | 48.64 | 3,659,619 | +1.28(+2.71%) |
Oct 28, 2014 | 46.67 | 47.40 | 46.39 | 47.36 | 3,957,533 | +0.81(+1.73%) |
Oct 27, 2014 | 46.37 | 46.71 | 46.71 | 46.56 | 3,121,873 | -0.15(-0.33%) |
Oct 24, 2014 | 46.79 | 47.10 | 46.30 | 46.71 | 3,544,486 | -0.25(-0.54%) |
Oct 23, 2014 | 46.25 | 47.47 | 46.06 | 46.96 | 4,636,332 | +1.40(+3.07%) |
Oct 22, 2014 | 46.67 | 46.87 | 45.45 | 45.56 | 3,950,639 | -0.86(-1.85%) |
Oct 21, 2014 | 45.25 | 46.43 | 44.98 | 46.42 | 5,489,735 | +2.41(+5.48%) |
Oct 20, 2014 | 43.19 | 44.10 | 42.81 | 44.01 | 4,162,987 | +0.68(+1.57%) |
Oct 17, 2014 | 44.77 | 45.11 | 43.03 | 43.33 | 5,781,385 | -0.39(-0.90%) |
Oct 16, 2014 | 41.06 | 44.13 | 41.06 | 43.73 | 8,203,436 | +1.63(+3.87%) |
Oct 15, 2014 | 40.35 | 42.82 | 40.10 | 42.10 | 8,929,273 | +0.59(+1.42%) |
Oct 14, 2014 | 40.97 | 43.27 | 40.31 | 41.51 | 15,239,885 | +3.05(+7.92%) |
Oct 13, 2014 | 40.25 | 40.35 | 38.27 | 38.46 | 8,554,441 | -1.43(-3.60%) |
Oct 10, 2014 | 42.52 | 42.54 | 38.04 | 39.89 | 14,592,889 | -4.43(-9.99%) |
Oct 09, 2014 | 45.85 | 46.04 | 44.26 | 44.32 | 3,447,954 | -1.72(-3.74%) |
Oct 08, 2014 | 44.43 | 46.17 | 43.63 | 46.05 | 4,761,796 | +1.57(+3.53%) |
Oct 07, 2014 | 45.49 | 45.49 | 44.38 | 44.48 | 5,219,699 | -1.43(-3.11%) |
Oct 06, 2014 | 47.43 | 47.46 | 45.15 | 45.91 | 4,455,857 | -0.98(-2.09%) |
Oct 03, 2014 | 46.03 | 47.45 | 45.94 | 46.89 | 5,324,683 | +1.38(+3.04%) |
Oct 02, 2014 | 45.55 | 46.06 | 43.81 | 45.50 | 7,448,113 | +0.26(+0.58%) |
Oct 01, 2014 | 48.96 | 49.05 | 44.61 | 45.24 | 12,559,702 | -4.02(-8.17%) |
Sep 30, 2014 | 49.76 | 49.87 | 48.94 | 49.26 | 3,088,743 | -0.41(-0.82%) |
Sep 29, 2014 | 48.97 | 49.89 | 48.80 | 49.67 | 2,151,108 | +0.10(+0.21%) |
Sep 26, 2014 | 49.13 | 49.86 | 48.87 | 49.57 | 2,870,340 | +0.76(+1.56%) |
Sep 25, 2014 | 49.89 | 50.28 | 48.64 | 48.81 | 3,533,876 | -1.12(-2.25%) |
Sep 24, 2014 | 48.58 | 49.96 | 48.42 | 49.93 | 3,702,136 | +1.65(+3.41%) |
Sep 23, 2014 | 47.89 | 48.65 | 47.58 | 48.29 | 2,706,227 | +0.11(+0.23%) |
Sep 22, 2014 | 48.96 | 49.59 | 47.99 | 48.18 | 3,617,579 | -0.77(-1.58%) |
Sep 19, 2014 | 49.32 | 49.59 | 48.04 | 48.95 | 7,021,739 | -0.10(-0.21%) |
Sep 18, 2014 | 47.96 | 49.20 | 47.73 | 49.05 | 4,170,594 | +1.63(+3.44%) |
Sep 17, 2014 | 47.23 | 47.73 | 46.99 | 47.42 | 2,387,276 | +0.05(+0.11%) |
Sep 16, 2014 | 45.62 | 47.44 | 45.43 | 47.37 | 3,644,278 | +1.54(+3.37%) |
Sep 15, 2014 | 46.69 | 47.00 | 45.58 | 45.83 | 3,553,538 | -0.87(-1.85%) |
Sep 12, 2014 | 47.38 | 47.46 | 46.52 | 46.69 | 2,968,284 | -0.70(-1.47%) |
Sep 11, 2014 | 47.14 | 47.52 | 46.84 | 47.39 | 2,064,863 | -0.14(-0.30%) |
Sep 10, 2014 | 47.21 | 47.68 | 46.51 | 47.53 | 2,474,341 | +0.33(+0.69%) |
Sep 09, 2014 | 48.02 | 48.08 | 47.20 | 47.21 | 2,758,878 | -0.76(-1.58%) |
Sep 08, 2014 | 47.94 | 48.15 | 47.52 | 47.96 | 2,584,677 | +0.20(+0.43%) |
Sep 05, 2014 | 46.59 | 47.78 | 46.57 | 47.76 | 3,017,921 | +1.14(+2.44%) |
Sep 04, 2014 | 47.23 | 47.66 | 46.42 | 46.62 | 3,057,678 | -0.47(-0.99%) |
Sep 03, 2014 | 47.80 | 48.00 | 46.47 | 47.09 | 4,226,597 | -0.68(-1.42%) |
Sep 02, 2014 | 48.51 | 48.52 | 47.62 | 47.77 | 3,920,474 | -0.31(-0.65%) |
Aug 29, 2014 | 47.63 | 48.08 | 48.08 | 48.08 | 3,618,760 | +0.95(+2.02%) |
Aug 28, 2014 | 46.24 | 47.23 | 45.98 | 47.13 | 2,168,811 | +0.58(+1.24%) |
Aug 27, 2014 | 46.69 | 46.79 | 45.82 | 46.56 | 2,190,183 | +0.14(+0.29%) |
Aug 26, 2014 | 46.56 | 46.58 | 45.72 | 46.42 | 2,751,845 | -0.05(-0.11%) |
Aug 25, 2014 | 47.18 | 47.23 | 46.34 | 46.47 | 2,622,106 | -0.33(-0.71%) |
Aug 22, 2014 | 47.03 | 47.06 | 46.26 | 46.80 | 2,619,574 | -0.09(-0.20%) |
Aug 21, 2014 | 47.41 | 47.52 | 46.77 | 46.90 | 2,177,358 | -0.48(-1.00%) |
Aug 20, 2014 | 46.68 | 47.59 | 46.68 | 47.37 | 2,144,926 | +0.37(+0.79%) |
Aug 19, 2014 | 46.10 | 47.22 | 46.08 | 47.00 | 3,033,682 | +0.92(+1.99%) |
Aug 18, 2014 | 46.40 | 46.49 | 45.40 | 46.08 | 3,246,211 | -0.08(-0.17%) |
Aug 15, 2014 | 45.80 | 46.57 | 45.45 | 46.16 | 3,428,537 | +0.76(+1.66%) |
Aug 14, 2014 | 45.93 | 46.09 | 45.08 | 45.40 | 3,265,954 | -0.43(-0.94%) |
Aug 13, 2014 | 44.49 | 45.87 | 44.43 | 45.83 | 4,555,012 | +1.36(+3.05%) |
Aug 12, 2014 | 44.64 | 44.68 | 43.71 | 44.48 | 2,610,432 | +0.25(+0.56%) |
Aug 11, 2014 | 44.12 | 44.74 | 43.79 | 44.23 | 2,858,216 | +0.72(+1.66%) |
Aug 08, 2014 | 43.38 | 43.58 | 42.83 | 43.51 | 3,690,488 | +0.12(+0.27%) |
Aug 07, 2014 | 44.47 | 44.77 | 43.18 | 43.39 | 3,577,709 | -0.87(-1.96%) |
Aug 06, 2014 | 43.92 | 44.54 | 43.90 | 44.26 | 2,848,171 | +0.22(+0.50%) |
Aug 05, 2014 | 43.85 | 44.30 | 43.55 | 44.04 | 2,952,161 | -0.10(-0.23%) |
Aug 04, 2014 | 44.35 | 44.48 | 43.55 | 44.14 | 3,199,726 | +0.04(+0.10%) |
Aug 01, 2014 | 42.59 | 44.32 | 42.57 | 44.10 | 4,723,099 | +1.11(+2.58%) |
Jul 31, 2014 | 43.61 | 43.83 | 42.57 | 42.99 | 4,322,598 | -1.19(-2.70%) |
Jul 30, 2014 | 44.38 | 44.68 | 43.76 | 44.18 | 2,854,118 | +0.03(+0.06%) |
Jul 29, 2014 | 44.26 | 44.86 | 44.09 | 44.15 | 3,496,044 | -0.03(-0.08%) |
Jul 28, 2014 | 43.76 | 44.32 | 42.98 | 44.19 | 4,264,556 | +0.63(+1.44%) |
Jul 25, 2014 | 44.61 | 44.63 | 43.49 | 43.56 | 4,851,944 | -1.02(-2.30%) |
Jul 24, 2014 | 45.22 | 45.53 | 44.38 | 44.59 | 4,566,384 | -0.68(-1.50%) |
Jul 23, 2014 | 45.93 | 45.95 | 45.23 | 45.26 | 4,320,070 | -0.65(-1.42%) |
Jul 22, 2014 | 45.98 | 46.07 | 45.36 | 45.92 | 5,242,813 | -0.02(-0.04%) |
Jul 21, 2014 | 44.63 | 46.15 | 44.56 | 45.93 | 8,202,653 | +1.16(+2.59%) |
Jul 18, 2014 | 42.44 | 45.26 | 42.06 | 44.77 | 21,688,244 | +5.53(+14.09%) |
Jul 17, 2014 | 40.36 | 40.54 | 39.13 | 39.24 | 7,123,669 | -1.22(-3.01%) |
Jul 16, 2014 | 40.49 | 40.82 | 40.15 | 40.46 | 4,118,796 | +0.19(+0.48%) |
Jul 15, 2014 | 40.23 | 40.36 | 39.66 | 40.27 | 3,045,526 | +0.08(+0.19%) |
Jul 14, 2014 | 40.28 | 40.53 | 39.89 | 40.19 | 2,247,543 | +0.19(+0.49%) |
Jul 11, 2014 | 39.50 | 40.10 | 39.45 | 40.00 | 2,334,730 | +0.32(+0.81%) |
Jul 10, 2014 | 39.08 | 40.02 | 38.53 | 39.67 | 4,169,697 | -0.69(-1.72%) |
Jul 09, 2014 | 39.84 | 40.47 | 39.49 | 40.37 | 2,893,685 | +0.42(+1.06%) |
Jul 08, 2014 | 39.97 | 40.12 | 38.95 | 39.95 | 4,030,058 | -0.19(-0.46%) |
Jul 07, 2014 | 40.65 | 41.15 | 40.06 | 40.13 | 3,167,754 | -0.59(-1.46%) |
Jul 03, 2014 | 40.56 | 40.72 | 40.72 | 40.72 | 1,797,501 | +0.40(+0.99%) |
Jul 02, 2014 | 40.27 | 40.65 | 40.00 | 40.33 | 2,357,236 | -0.09(-0.23%) |
Jul 01, 2014 | 40.03 | 40.89 | 40.03 | 40.42 | 4,338,102 | +0.65(+1.64%) |
Jun 30, 2014 | 39.20 | 39.84 | 39.20 | 39.77 | 3,618,137 | +0.76(+1.95%) |
Jun 27, 2014 | 39.09 | 39.23 | 38.75 | 39.01 | 5,495,470 | -0.25(-0.65%) |
Jun 26, 2014 | 39.91 | 39.93 | 38.74 | 39.26 | 3,015,834 | -0.36(-0.92%) |
Jun 25, 2014 | 39.63 | 39.72 | 38.33 | 39.62 | 4,948,666 | -0.02(-0.04%) |
Jun 24, 2014 | 40.68 | 40.78 | 39.31 | 39.64 | 4,329,261 | -0.91(-2.26%) |
Jun 23, 2014 | 41.38 | 41.58 | 40.38 | 40.56 | 3,075,336 | -0.38(-0.93%) |
Jun 20, 2014 | 40.36 | 41.07 | 40.19 | 40.94 | 3,415,292 | +0.73(+1.81%) |
Jun 19, 2014 | 40.28 | 40.56 | 39.74 | 40.21 | 2,524,507 | -0.04(-0.11%) |
Jun 18, 2014 | 40.77 | 40.77 | 40.08 | 40.25 | 2,367,344 | -0.35(-0.87%) |
Jun 17, 2014 | 40.00 | 41.13 | 39.94 | 40.60 | 3,993,406 | +0.49(+1.22%) |
Jun 16, 2014 | 39.84 | 40.32 | 39.61 | 40.11 | 2,983,289 | +0.15(+0.38%) |
Jun 13, 2014 | 39.97 | 40.52 | 39.83 | 39.96 | 2,787,523 | +0.23(+0.58%) |
Jun 12, 2014 | 40.34 | 40.79 | 39.54 | 39.73 | 4,031,219 | -0.75(-1.86%) |
Jun 11, 2014 | 39.78 | 40.92 | 39.74 | 40.49 | 4,831,018 | +0.79(+1.98%) |
Jun 10, 2014 | 39.56 | 39.77 | 38.85 | 39.70 | 4,113,893 | +0.06(+0.15%) |
Jun 06, 2014 | 39.54 | 39.75 | 39.09 | 39.64 | 3,277,577 | +0.28(+0.71%) |
Jun 05, 2014 | 39.67 | 39.78 | 38.98 | 39.36 | 3,663,445 | -0.24(-0.60%) |
Jun 04, 2014 | 38.53 | 39.62 | 38.53 | 39.60 | 4,739,859 | +0.94(+2.43%) |
Jun 03, 2014 | 37.81 | 38.86 | 37.47 | 38.66 | 8,462,229 | +2.18(+5.99%) |
Jun 02, 2014 | 37.18 | 37.20 | 36.33 | 36.47 | 2,958,758 | -0.20(-0.55%) |
May 30, 2014 | 36.41 | 36.95 | 36.30 | 36.68 | 3,656,283 | +0.34(+0.93%) |
May 29, 2014 | 35.91 | 36.58 | 35.85 | 36.34 | 3,221,480 | +0.57(+1.59%) |
May 28, 2014 | 35.84 | 35.95 | 35.40 | 35.77 | 2,959,040 | +0.05(+0.15%) |
May 27, 2014 | 35.72 | 35.89 | 35.44 | 35.72 | 2,254,278 | +0.33(+0.92%) |
May 23, 2014 | 34.92 | 35.39 | 35.39 | 35.39 | 2,510,740 | +0.33(+0.94%) |
May 22, 2014 | 35.17 | 35.47 | 34.94 | 35.06 | 1,606,161 | +0.12(+0.34%) |
May 21, 2014 | 34.53 | 35.05 | 34.46 | 34.94 | 2,202,621 | +0.62(+1.80%) |
May 20, 2014 | 34.72 | 34.78 | 34.09 | 34.32 | 3,125,303 | -0.49(-1.41%) |
May 19, 2014 | 34.47 | 35.18 | 34.43 | 34.81 | 2,890,505 | +0.30(+0.88%) |
May 16, 2014 | 34.52 | 34.61 | 33.99 | 34.51 | 3,095,158 | -0.08(-0.22%) |
May 15, 2014 | 35.43 | 35.56 | 33.94 | 34.59 | 5,652,526 | -0.91(-2.58%) |
May 14, 2014 | 35.99 | 36.08 | 35.43 | 35.50 | 2,930,966 | -0.51(-1.41%) |
May 13, 2014 | 36.41 | 37.41 | 35.92 | 36.01 | 4,144,027 | -0.17(-0.47%) |
May 12, 2014 | 35.21 | 36.39 | 35.19 | 36.18 | 3,770,773 | +1.16(+3.31%) |
May 09, 2014 | 34.84 | 35.14 | 34.46 | 35.02 | 2,199,591 | +0.02(+0.05%) |
May 08, 2014 | 34.62 | 35.85 | 34.35 | 35.00 | 3,691,661 | +0.33(+0.95%) |
May 07, 2014 | 35.06 | 35.08 | 33.74 | 34.67 | 3,714,420 | -0.27(-0.77%) |
May 06, 2014 | 35.52 | 35.61 | 34.86 | 34.94 | 2,752,936 | -0.51(-1.43%) |
May 05, 2014 | 34.95 | 35.60 | 34.64 | 35.45 | 2,600,954 | +0.46(+1.30%) |
May 02, 2014 | 35.01 | 35.18 | 34.55 | 34.99 | 2,313,034 | +0.15(+0.44%) |
May 01, 2014 | 34.80 | 35.41 | 34.59 | 34.84 | 2,891,307 | +0.17(+0.49%) |
Apr 30, 2014 | 34.65 | 35.03 | 34.51 | 34.67 | 3,852,116 | +0.02(+0.05%) |
Apr 29, 2014 | 35.16 | 35.35 | 34.60 | 34.65 | 4,168,112 | -0.30(-0.85%) |
Apr 28, 2014 | 35.39 | 35.73 | 34.08 | 34.95 | 4,795,089 | -0.07(-0.19%) |
Apr 25, 2014 | 35.06 | 35.60 | 34.63 | 35.02 | 3,687,705 | -0.59(-1.66%) |
Apr 24, 2014 | 35.16 | 35.89 | 34.82 | 35.61 | 5,681,442 | +0.56(+1.59%) |
Apr 23, 2014 | 35.05 | 35.45 | 34.09 | 35.05 | 13,188,037 | +2.99(+9.33%) |
Apr 22, 2014 | 31.43 | 32.07 | 31.14 | 32.06 | 7,231,971 | +0.79(+2.54%) |
Apr 21, 2014 | 30.85 | 31.36 | 30.57 | 31.27 | 4,676,487 | +0.79(+2.61%) |
Apr 17, 2014 | 30.04 | 30.47 | 30.47 | 30.47 | 3,354,984 | +0.23(+0.75%) |
Apr 16, 2014 | 30.34 | 30.34 | 29.53 | 30.24 | 3,692,571 | +0.04(+0.14%) |
Apr 15, 2014 | 29.86 | 30.33 | 29.54 | 30.20 | 3,499,311 | +0.36(+1.22%) |
Apr 14, 2014 | 29.75 | 30.13 | 29.48 | 29.84 | 2,784,283 | +0.36(+1.23%) |
Apr 11, 2014 | 29.56 | 30.20 | 28.97 | 29.48 | 2,814,758 | -0.52(-1.72%) |
Apr 10, 2014 | 31.10 | 31.22 | 29.93 | 29.99 | 2,797,924 | -1.17(-3.74%) |
Apr 09, 2014 | 30.86 | 31.29 | 30.64 | 31.16 | 2,737,309 | +0.73(+2.42%) |
Apr 08, 2014 | 30.22 | 30.73 | 29.97 | 30.42 | 2,641,734 | +0.25(+0.84%) |
Apr 07, 2014 | 30.07 | 30.80 | 29.65 | 30.17 | 4,189,713 | -0.15(-0.50%) |
Apr 04, 2014 | 32.09 | 32.22 | 30.21 | 30.32 | 4,545,322 | -1.49(-4.70%) |
Apr 03, 2014 | 31.74 | 32.34 | 31.62 | 31.82 | 2,446,777 | +0.08(+0.24%) |
Apr 02, 2014 | 31.87 | 31.94 | 31.36 | 31.74 | 3,189,693 | -0.03(-0.08%) |
Apr 01, 2014 | 31.69 | 31.95 | 31.20 | 31.77 | 4,478,065 | +0.08(+0.24%) |
Mar 31, 2014 | 31.52 | 32.08 | 31.50 | 31.69 | 3,297,427 | +0.49(+1.57%) |
Mar 28, 2014 | 31.37 | 31.45 | 31.06 | 31.20 | 2,146,351 | +0.03(+0.08%) |
Mar 27, 2014 | 31.60 | 31.62 | 30.86 | 31.17 | 2,880,573 | +0.14(+0.46%) |
Mar 26, 2014 | 31.99 | 32.26 | 30.97 | 31.03 | 3,779,193 | -0.83(-2.60%) |
Mar 25, 2014 | 31.93 | 32.31 | 31.74 | 31.86 | 2,339,396 | +0.29(+0.91%) |
Mar 24, 2014 | 31.96 | 32.23 | 31.28 | 31.57 | 3,593,453 | -0.14(-0.45%) |
Mar 21, 2014 | 33.12 | 33.22 | 31.66 | 31.71 | 6,678,326 | -1.45(-4.38%) |
Mar 20, 2014 | 31.83 | 33.22 | 31.76 | 33.17 | 5,524,705 | +1.33(+4.19%) |
Mar 19, 2014 | 31.60 | 32.21 | 31.51 | 31.83 | 2,568,757 | +0.17(+0.53%) |
Mar 18, 2014 | 31.42 | 31.75 | 31.15 | 31.66 | 2,029,717 | +0.52(+1.65%) |
Mar 17, 2014 | 31.10 | 31.32 | 30.98 | 31.15 | 2,324,687 | +0.17(+0.55%) |
Mar 14, 2014 | 30.91 | 31.29 | 30.91 | 30.98 | 2,977,053 | -0.13(-0.41%) |
Mar 13, 2014 | 31.61 | 31.83 | 30.84 | 31.11 | 3,871,462 | -0.41(-1.31%) |
Mar 12, 2014 | 30.59 | 31.66 | 30.45 | 31.52 | 4,922,911 | +0.92(+3.01%) |
Mar 11, 2014 | 30.95 | 31.06 | 30.43 | 30.60 | 3,005,359 | -0.23(-0.74%) |
Mar 10, 2014 | 30.77 | 31.21 | 30.51 | 30.83 | 2,216,432 | -0.13(-0.41%) |
Mar 07, 2014 | 31.44 | 31.45 | 30.75 | 30.95 | 3,366,703 | -0.30(-0.95%) |
Mar 06, 2014 | 31.28 | 31.52 | 31.11 | 31.25 | 3,692,795 | +0.17(+0.54%) |
Mar 05, 2014 | 31.11 | 31.22 | 30.86 | 31.08 | 3,258,987 | +0.04(+0.14%) |
Mar 04, 2014 | 30.93 | 31.23 | 30.47 | 31.04 | 6,763,754 | +0.46(+1.52%) |
Mar 03, 2014 | 29.82 | 30.66 | 29.44 | 30.57 | 6,119,810 | +0.62(+2.09%) |
Feb 28, 2014 | 29.43 | 30.39 | 29.42 | 29.95 | 6,154,208 | +0.43(+1.46%) |
Feb 27, 2014 | 29.46 | 29.67 | 29.14 | 29.52 | 4,175,069 | -0.06(-0.20%) |
Feb 26, 2014 | 28.46 | 29.60 | 28.46 | 29.58 | 5,684,439 | +1.06(+3.73%) |
Feb 25, 2014 | 29.13 | 29.22 | 28.36 | 28.51 | 4,911,259 | -0.54(-1.86%) |
Feb 24, 2014 | 28.42 | 29.10 | 27.64 | 29.05 | 9,216,623 | +1.42(+5.13%) |
Feb 21, 2014 | 28.24 | 28.24 | 27.61 | 27.64 | 4,206,297 | -0.51(-1.80%) |
Feb 20, 2014 | 27.03 | 28.21 | 26.94 | 28.14 | 9,776,217 | +1.69(+6.39%) |
Feb 19, 2014 | 26.76 | 26.86 | 26.41 | 26.45 | 2,921,899 | -0.41(-1.51%) |
Feb 18, 2014 | 27.15 | 27.15 | 26.66 | 26.86 | 3,175,326 | -0.17(-0.62%) |
Feb 14, 2014 | 27.11 | 27.03 | 27.03 | 27.03 | 2,146,948 | -0.09(-0.34%) |
Feb 13, 2014 | 27.02 | 27.19 | 26.82 | 27.12 | 3,466,272 | -0.01(-0.03%) |
Feb 12, 2014 | 26.44 | 27.14 | 26.44 | 27.13 | 4,550,893 | +0.87(+3.31%) |
Feb 11, 2014 | 26.02 | 26.68 | 25.90 | 26.26 | 4,004,316 | +0.33(+1.27%) |
Feb 10, 2014 | 25.82 | 26.23 | 25.76 | 25.93 | 2,523,640 | +0.19(+0.75%) |
Feb 07, 2014 | 25.68 | 25.92 | 25.63 | 25.73 | 1,915,676 | +0.18(+0.69%) |
Feb 06, 2014 | 25.43 | 25.95 | 25.34 | 25.56 | 3,031,844 | +0.34(+1.34%) |
Feb 05, 2014 | 24.94 | 25.46 | 24.70 | 25.22 | 2,779,943 | +0.13(+0.50%) |
Feb 04, 2014 | 25.14 | 25.20 | 24.78 | 25.09 | 3,293,931 | +0.12(+0.47%) |