Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.31 | 43.96 | 43.96 | 43.96 | 8,730,141 | -0.04(-0.08%) |
Dec 30, 2014 | 43.56 | 44.17 | 43.45 | 43.99 | 8,189,876 | +0.40(+0.92%) |
Dec 29, 2014 | 42.90 | 43.67 | 42.39 | 43.59 | 7,450,743 | +0.35(+0.81%) |
Dec 26, 2014 | 43.02 | 43.43 | 42.75 | 43.24 | 5,934,169 | +0.30(+0.71%) |
Dec 24, 2014 | 42.42 | 42.94 | 42.94 | 42.94 | 4,807,469 | +0.82(+1.95%) |
Dec 23, 2014 | 42.65 | 42.69 | 41.46 | 42.12 | 7,398,604 | -0.25(-0.59%) |
Dec 22, 2014 | 42.70 | 43.50 | 42.27 | 42.37 | 9,155,176 | +0.03(+0.06%) |
Dec 19, 2014 | 41.53 | 42.67 | 41.51 | 42.34 | 14,613,804 | +0.55(+1.30%) |
Dec 18, 2014 | 41.47 | 41.96 | 40.82 | 41.80 | 14,054,135 | +0.54(+1.30%) |
Dec 17, 2014 | 40.68 | 41.47 | 39.59 | 41.26 | 19,327,278 | +0.71(+1.74%) |
Dec 16, 2014 | 42.81 | 42.90 | 40.52 | 40.55 | 21,988,580 | -2.16(-5.06%) |
Dec 15, 2014 | 42.65 | 43.14 | 41.74 | 42.72 | 13,807,787 | +0.11(+0.25%) |
Dec 12, 2014 | 44.34 | 44.34 | 42.58 | 42.61 | 16,943,538 | -0.58(-1.34%) |
Dec 11, 2014 | 41.69 | 43.39 | 41.69 | 43.19 | 22,262,296 | +1.89(+4.57%) |
Dec 10, 2014 | 41.90 | 42.31 | 41.17 | 41.30 | 17,664,264 | -0.10(-0.24%) |
Dec 09, 2014 | 41.05 | 41.43 | 40.40 | 41.40 | 15,686,192 | -0.90(-2.13%) |
Dec 08, 2014 | 42.06 | 42.60 | 41.74 | 42.31 | 16,460,975 | +0.05(+0.13%) |
Dec 05, 2014 | 41.88 | 42.08 | 41.80 | 42.25 | 16,835,532 | +0.77(+1.85%) |
Dec 04, 2014 | 41.17 | 41.95 | 40.71 | 41.48 | 16,529,975 | +1.49(+3.73%) |
Dec 03, 2014 | 40.34 | 40.66 | 39.23 | 39.99 | 12,346,368 | +0.07(+0.18%) |
Dec 02, 2014 | 40.15 | 41.36 | 39.37 | 39.92 | 20,498,384 | -0.85(-2.08%) |
Dec 01, 2014 | 41.60 | 41.76 | 40.08 | 40.77 | 16,383,724 | -0.94(-2.25%) |
Nov 28, 2014 | 41.46 | 42.17 | 41.18 | 41.71 | 18,132,978 | +2.17(+5.49%) |
Nov 26, 2014 | 39.53 | 39.54 | 39.54 | 39.54 | 9,609,343 | +0.14(+0.36%) |
Nov 25, 2014 | 38.94 | 39.62 | 38.70 | 39.39 | 12,649,245 | +0.51(+1.31%) |
Nov 24, 2014 | 38.85 | 39.38 | 38.56 | 38.88 | 11,858,662 | +0.38(+0.97%) |
Nov 21, 2014 | 39.47 | 39.58 | 38.35 | 38.51 | 16,501,924 | -0.78(-1.98%) |
Nov 20, 2014 | 39.32 | 39.89 | 39.05 | 39.28 | 10,155,584 | -0.44(-1.10%) |
Nov 19, 2014 | 39.62 | 40.17 | 39.20 | 39.72 | 10,923,248 | -0.30(-0.76%) |
Nov 18, 2014 | 38.90 | 40.40 | 38.90 | 40.03 | 14,465,933 | +1.22(+3.13%) |
Nov 17, 2014 | 39.02 | 39.49 | 38.77 | 38.81 | 8,913,288 | -0.29(-0.73%) |
Nov 14, 2014 | 39.27 | 39.44 | 38.92 | 39.10 | 8,932,110 | -0.29(-0.75%) |
Nov 13, 2014 | 38.95 | 39.69 | 38.84 | 39.39 | 12,608,145 | +0.61(+1.57%) |
Nov 12, 2014 | 38.78 | 39.13 | 38.34 | 38.78 | 10,634,477 | -0.39(-1.00%) |
Nov 11, 2014 | 38.94 | 39.57 | 38.88 | 39.18 | 13,040,992 | +0.42(+1.08%) |
Nov 10, 2014 | 37.79 | 38.78 | 37.54 | 38.76 | 12,466,979 | +0.61(+1.59%) |
Nov 07, 2014 | 38.38 | 38.43 | 37.91 | 38.15 | 11,405,803 | -0.19(-0.49%) |
Nov 06, 2014 | 37.64 | 38.97 | 37.60 | 38.34 | 18,677,278 | +0.92(+2.46%) |
Nov 05, 2014 | 38.23 | 38.23 | 37.07 | 37.42 | 14,574,722 | -0.32(-0.85%) |
Nov 04, 2014 | 37.01 | 38.22 | 37.01 | 37.74 | 21,471,708 | +1.52(+4.21%) |
Nov 03, 2014 | 35.92 | 36.33 | 35.88 | 36.21 | 12,071,580 | +0.34(+0.94%) |
Oct 31, 2014 | 35.61 | 36.03 | 35.26 | 35.88 | 16,393,575 | +0.97(+2.78%) |
Oct 30, 2014 | 35.35 | 35.51 | 34.63 | 34.90 | 16,404,863 | -0.39(-1.11%) |
Oct 29, 2014 | 35.42 | 35.52 | 34.65 | 35.30 | 14,808,488 | -0.23(-0.65%) |
Oct 28, 2014 | 35.73 | 35.80 | 35.20 | 35.53 | 14,815,422 | +0.08(+0.23%) |
Oct 27, 2014 | 35.12 | 35.17 | 35.17 | 35.45 | 21,259,166 | +0.28(+0.79%) |
Oct 24, 2014 | 33.88 | 35.22 | 33.85 | 35.17 | 21,908,814 | +1.36(+4.01%) |
Oct 23, 2014 | 33.55 | 34.74 | 33.40 | 33.82 | 28,776,712 | +0.55(+1.66%) |
Oct 22, 2014 | 33.58 | 33.76 | 33.22 | 33.26 | 18,446,414 | -0.16(-0.48%) |
Oct 21, 2014 | 32.79 | 33.52 | 32.73 | 33.42 | 23,944,518 | +1.28(+4.00%) |
Oct 20, 2014 | 31.67 | 32.22 | 31.22 | 32.14 | 22,367,826 | +1.47(+4.80%) |
Oct 17, 2014 | 30.83 | 31.34 | 30.45 | 30.67 | 24,112,158 | +0.95(+3.21%) |
Oct 16, 2014 | 27.91 | 30.42 | 27.87 | 29.71 | 33,296,108 | +0.84(+2.90%) |
Oct 15, 2014 | 27.72 | 29.87 | 27.14 | 28.87 | 41,757,228 | -0.37(-1.25%) |
Oct 14, 2014 | 28.28 | 29.67 | 27.89 | 29.24 | 30,525,294 | +1.69(+6.12%) |
Oct 13, 2014 | 29.70 | 29.70 | 26.86 | 27.56 | 46,250,720 | -1.79(-6.11%) |
Oct 10, 2014 | 30.15 | 30.43 | 29.25 | 29.35 | 27,820,502 | -0.71(-2.37%) |
Oct 09, 2014 | 31.67 | 32.05 | 29.97 | 30.06 | 31,640,472 | -0.98(-3.16%) |
Oct 08, 2014 | 31.82 | 31.87 | 30.25 | 31.04 | 28,331,828 | -0.41(-1.30%) |
Oct 07, 2014 | 31.79 | 31.94 | 31.24 | 31.45 | 17,971,612 | -0.75(-2.33%) |
Oct 06, 2014 | 33.28 | 33.28 | 32.17 | 32.20 | 13,427,702 | -0.75(-2.27%) |
Oct 03, 2014 | 32.08 | 33.12 | 32.07 | 32.95 | 17,895,684 | +1.49(+4.73%) |
Oct 02, 2014 | 31.51 | 32.09 | 30.69 | 31.46 | 21,711,842 | +0.34(+1.09%) |
Oct 01, 2014 | 31.52 | 31.56 | 30.58 | 31.12 | 27,767,250 | -1.11(-3.46%) |
Sep 30, 2014 | 32.11 | 32.58 | 31.37 | 32.24 | 16,932,284 | +0.13(+0.42%) |
Sep 29, 2014 | 32.14 | 32.42 | 31.87 | 32.10 | 10,859,888 | -0.46(-1.42%) |
Sep 26, 2014 | 32.46 | 32.75 | 32.22 | 32.57 | 17,566,954 | -0.12(-0.38%) |
Sep 25, 2014 | 33.36 | 33.43 | 32.50 | 32.69 | 16,303,366 | -0.89(-2.66%) |
Sep 24, 2014 | 33.69 | 33.90 | 33.41 | 33.58 | 12,617,130 | -0.04(-0.11%) |
Sep 23, 2014 | 33.64 | 34.06 | 33.06 | 33.62 | 13,360,444 | -0.22(-0.66%) |
Sep 22, 2014 | 34.46 | 34.58 | 33.75 | 33.84 | 9,184,768 | -0.62(-1.79%) |
Sep 19, 2014 | 35.33 | 35.34 | 34.46 | 34.46 | 11,764,530 | -0.71(-2.03%) |
Sep 18, 2014 | 34.88 | 35.27 | 34.78 | 35.17 | 7,303,124 | +0.45(+1.28%) |
Sep 17, 2014 | 35.24 | 35.59 | 34.56 | 34.72 | 11,833,657 | -0.52(-1.47%) |
Sep 16, 2014 | 34.90 | 35.31 | 34.42 | 35.24 | 8,502,727 | +0.29(+0.82%) |
Sep 15, 2014 | 35.35 | 35.54 | 34.91 | 34.96 | 7,573,187 | -0.44(-1.23%) |
Sep 12, 2014 | 35.16 | 35.63 | 35.05 | 35.39 | 9,271,164 | +0.12(+0.33%) |
Sep 11, 2014 | 35.40 | 35.66 | 34.91 | 35.28 | 10,489,206 | +0.01(+0.03%) |
Sep 10, 2014 | 34.74 | 35.27 | 34.51 | 35.27 | 10,316,711 | +0.65(+1.88%) |
Sep 09, 2014 | 34.63 | 35.16 | 34.15 | 34.62 | 10,665,807 | -0.20(-0.56%) |
Sep 08, 2014 | 35.15 | 35.49 | 34.80 | 34.81 | 10,200,296 | -0.16(-0.46%) |
Sep 05, 2014 | 35.03 | 35.32 | 34.62 | 34.97 | 11,575,854 | -0.06(-0.18%) |
Sep 04, 2014 | 34.97 | 35.22 | 34.62 | 35.04 | 14,364,044 | +0.42(+1.21%) |
Sep 03, 2014 | 35.22 | 35.49 | 34.22 | 34.62 | 27,285,470 | -1.88(-5.16%) |
Sep 02, 2014 | 35.49 | 36.52 | 35.47 | 36.50 | 13,079,891 | +1.20(+3.41%) |
Aug 29, 2014 | 35.67 | 35.30 | 35.30 | 35.30 | 7,537,869 | -0.28(-0.78%) |
Aug 28, 2014 | 35.59 | 35.79 | 35.29 | 35.57 | 6,418,349 | -0.24(-0.67%) |
Aug 27, 2014 | 35.71 | 35.96 | 35.59 | 35.81 | 8,443,082 | +0.23(+0.65%) |
Aug 26, 2014 | 36.16 | 36.29 | 35.56 | 35.58 | 8,138,850 | -0.55(-1.53%) |
Aug 25, 2014 | 36.30 | 36.36 | 35.88 | 36.13 | 6,328,087 | +0.10(+0.27%) |
Aug 22, 2014 | 35.63 | 36.21 | 35.59 | 36.04 | 7,554,696 | +0.45(+1.25%) |
Aug 21, 2014 | 36.21 | 36.36 | 35.56 | 35.59 | 9,290,329 | -0.54(-1.51%) |
Aug 20, 2014 | 35.33 | 36.22 | 35.31 | 36.13 | 10,618,913 | +0.87(+2.48%) |
Aug 19, 2014 | 35.43 | 35.56 | 35.11 | 35.26 | 7,952,475 | +0.03(+0.08%) |
Aug 18, 2014 | 34.71 | 35.47 | 34.61 | 35.23 | 10,198,578 | +0.87(+2.54%) |
Aug 15, 2014 | 34.35 | 34.44 | 33.72 | 34.36 | 11,543,999 | +0.12(+0.34%) |
Aug 14, 2014 | 33.34 | 34.26 | 32.32 | 34.24 | 10,121,349 | +1.01(+3.03%) |
Aug 13, 2014 | 32.72 | 33.44 | 32.62 | 33.24 | 8,218,570 | +0.68(+2.08%) |
Aug 12, 2014 | 32.76 | 32.83 | 32.31 | 32.56 | 7,277,851 | -0.16(-0.49%) |
Aug 11, 2014 | 32.99 | 33.22 | 32.40 | 32.72 | 11,406,942 | +0.40(+1.24%) |
Aug 08, 2014 | 31.67 | 32.35 | 30.85 | 32.32 | 15,654,694 | +0.56(+1.77%) |
Aug 07, 2014 | 32.42 | 32.74 | 31.41 | 31.76 | 13,274,461 | -0.37(-1.14%) |
Aug 06, 2014 | 31.90 | 32.40 | 31.52 | 32.12 | 14,232,429 | -0.11(-0.33%) |
Aug 05, 2014 | 32.92 | 33.11 | 31.91 | 32.23 | 18,424,918 | -0.93(-2.82%) |
Aug 04, 2014 | 33.48 | 33.80 | 32.42 | 33.16 | 12,584,351 | -0.27(-0.80%) |
Aug 01, 2014 | 33.25 | 33.58 | 32.82 | 33.43 | 11,325,810 | +0.11(+0.32%) |
Jul 31, 2014 | 33.30 | 33.77 | 32.76 | 33.32 | 12,002,581 | -0.34(-1.00%) |
Jul 30, 2014 | 33.64 | 33.92 | 33.36 | 33.66 | 11,289,278 | +0.14(+0.42%) |
Jul 29, 2014 | 34.02 | 34.35 | 33.48 | 33.52 | 12,844,377 | -0.45(-1.34%) |
Jul 28, 2014 | 34.13 | 34.27 | 33.64 | 33.97 | 11,941,509 | +0.12(+0.34%) |
Jul 25, 2014 | 33.88 | 34.62 | 33.72 | 33.86 | 11,309,686 | -0.01(-0.03%) |
Jul 24, 2014 | 35.13 | 35.36 | 33.75 | 33.86 | 16,417,756 | -0.96(-2.76%) |
Jul 23, 2014 | 33.61 | 34.96 | 33.59 | 34.83 | 20,786,332 | +1.31(+3.90%) |
Jul 22, 2014 | 33.30 | 33.70 | 33.24 | 33.52 | 11,506,206 | +0.47(+1.43%) |
Jul 21, 2014 | 32.93 | 33.11 | 32.55 | 33.05 | 7,417,506 | -0.03(-0.08%) |
Jul 18, 2014 | 32.87 | 33.51 | 32.79 | 33.07 | 11,861,831 | +0.54(+1.67%) |
Jul 17, 2014 | 33.45 | 33.76 | 32.41 | 32.53 | 18,444,292 | -1.16(-3.43%) |
Jul 16, 2014 | 34.10 | 34.17 | 33.56 | 33.69 | 10,281,475 | -0.14(-0.42%) |
Jul 15, 2014 | 33.44 | 33.98 | 33.38 | 33.83 | 13,510,736 | +0.58(+1.74%) |
Jul 14, 2014 | 33.43 | 33.58 | 33.18 | 33.25 | 9,374,213 | +0.13(+0.40%) |
Jul 11, 2014 | 33.45 | 33.70 | 32.98 | 33.12 | 13,154,128 | -0.20(-0.59%) |
Jul 10, 2014 | 32.20 | 33.53 | 32.09 | 33.31 | 18,111,208 | +0.44(+1.33%) |
Jul 09, 2014 | 33.42 | 33.65 | 32.54 | 32.88 | 17,550,330 | +0.46(+1.43%) |
Jul 08, 2014 | 31.67 | 32.68 | 30.93 | 32.41 | 48,646,192 | -0.41(-1.25%) |
Jul 07, 2014 | 34.18 | 34.25 | 32.65 | 32.82 | 22,288,920 | -1.51(-4.40%) |
Jul 03, 2014 | 34.11 | 34.34 | 34.34 | 34.34 | 9,838,394 | +0.32(+0.94%) |
Jul 02, 2014 | 34.66 | 34.69 | 33.83 | 34.02 | 32,599,858 | -1.84(-5.14%) |
Jul 01, 2014 | 34.69 | 35.95 | 34.60 | 35.86 | 15,369,630 | +1.41(+4.11%) |
Jun 30, 2014 | 34.85 | 34.99 | 34.34 | 34.44 | 13,302,603 | -0.54(-1.55%) |
Jun 27, 2014 | 34.92 | 35.06 | 34.63 | 34.99 | 19,137,766 | +0.03(+0.08%) |
Jun 26, 2014 | 34.94 | 35.15 | 34.56 | 34.96 | 11,967,745 | -0.04(-0.13%) |
Jun 25, 2014 | 34.26 | 35.14 | 33.84 | 35.00 | 10,047,789 | +0.69(+2.02%) |
Jun 24, 2014 | 34.59 | 35.02 | 34.29 | 34.31 | 9,906,150 | -0.44(-1.28%) |
Jun 23, 2014 | 35.06 | 35.29 | 34.31 | 34.75 | 14,996,406 | -0.44(-1.26%) |
Jun 20, 2014 | 35.36 | 35.55 | 35.05 | 35.20 | 13,239,783 | -0.04(-0.13%) |
Jun 19, 2014 | 35.43 | 35.88 | 35.07 | 35.24 | 11,476,296 | -0.12(-0.33%) |
Jun 18, 2014 | 35.05 | 35.42 | 34.70 | 35.36 | 11,420,148 | +0.23(+0.66%) |
Jun 17, 2014 | 34.81 | 35.39 | 34.72 | 35.13 | 12,399,234 | +0.58(+1.67%) |
Jun 16, 2014 | 34.34 | 34.82 | 34.02 | 34.55 | 15,859,528 | -0.36(-1.02%) |
Jun 13, 2014 | 34.26 | 35.25 | 34.23 | 34.91 | 22,335,402 | +0.66(+1.92%) |
Jun 12, 2014 | 35.42 | 35.45 | 33.89 | 34.25 | 40,799,444 | -1.97(-5.43%) |
Jun 11, 2014 | 36.47 | 36.54 | 35.47 | 36.21 | 26,245,664 | -1.08(-2.89%) |
Jun 10, 2014 | 37.24 | 37.35 | 36.70 | 37.29 | 7,906,798 | -0.28(-0.73%) |
Jun 06, 2014 | 37.16 | 37.60 | 37.12 | 37.57 | 9,519,725 | +0.65(+1.76%) |
Jun 05, 2014 | 37.78 | 37.95 | 36.90 | 36.92 | 17,591,946 | -0.60(-1.59%) |
Jun 04, 2014 | 36.73 | 37.67 | 36.27 | 37.51 | 15,517,116 | +0.91(+2.48%) |
Jun 03, 2014 | 36.33 | 36.82 | 36.18 | 36.60 | 12,672,043 | +0.34(+0.93%) |
Jun 02, 2014 | 35.71 | 36.43 | 35.37 | 36.27 | 11,584,351 | +0.77(+2.15%) |
May 30, 2014 | 35.71 | 36.06 | 35.29 | 35.50 | 8,934,410 | -0.20(-0.57%) |
May 29, 2014 | 35.87 | 36.16 | 35.26 | 35.71 | 10,572,219 | -0.12(-0.32%) |
May 28, 2014 | 35.15 | 36.20 | 35.13 | 35.82 | 10,768,635 | +0.72(+2.05%) |
May 27, 2014 | 35.19 | 35.22 | 34.98 | 35.10 | 8,181,659 | +0.27(+0.77%) |
May 23, 2014 | 34.49 | 34.83 | 34.83 | 34.83 | 7,971,914 | +0.41(+1.18%) |
May 22, 2014 | 34.13 | 34.49 | 34.06 | 34.43 | 4,916,597 | +0.32(+0.95%) |
May 21, 2014 | 33.81 | 34.22 | 33.78 | 34.10 | 7,307,337 | +0.45(+1.35%) |
May 20, 2014 | 34.16 | 34.20 | 33.33 | 33.65 | 10,186,313 | -0.50(-1.46%) |
May 19, 2014 | 33.52 | 34.44 | 33.45 | 34.15 | 7,700,968 | +0.47(+1.40%) |
May 16, 2014 | 33.84 | 33.97 | 33.28 | 33.68 | 10,358,549 | -0.24(-0.71%) |
May 15, 2014 | 33.87 | 34.12 | 33.21 | 33.92 | 12,602,490 | -0.28(-0.81%) |
May 14, 2014 | 34.37 | 34.57 | 33.97 | 34.19 | 9,462,992 | -0.30(-0.88%) |
May 13, 2014 | 34.26 | 34.79 | 34.13 | 34.50 | 7,458,890 | +0.12(+0.34%) |
May 12, 2014 | 33.60 | 34.42 | 33.57 | 34.38 | 9,296,032 | +0.87(+2.60%) |
May 09, 2014 | 33.64 | 33.64 | 32.87 | 33.51 | 11,075,735 | -0.03(-0.08%) |
May 08, 2014 | 33.86 | 34.32 | 33.36 | 33.54 | 12,546,138 | -0.48(-1.41%) |
May 07, 2014 | 33.63 | 34.03 | 33.19 | 34.02 | 11,817,705 | +0.54(+1.62%) |
May 06, 2014 | 34.15 | 34.48 | 33.27 | 33.47 | 14,839,345 | +0.12(+0.37%) |
May 05, 2014 | 32.87 | 33.48 | 32.53 | 33.35 | 9,278,721 | +0.28(+0.86%) |
May 02, 2014 | 32.96 | 33.28 | 32.47 | 33.06 | 10,545,749 | +0.10(+0.30%) |
May 01, 2014 | 32.86 | 33.33 | 32.83 | 32.97 | 13,361,576 | +0.26(+0.79%) |
Apr 30, 2014 | 32.69 | 33.02 | 32.24 | 32.71 | 13,469,798 | +0.08(+0.24%) |
Apr 29, 2014 | 31.99 | 32.64 | 31.86 | 32.63 | 11,299,294 | +0.80(+2.51%) |
Apr 28, 2014 | 32.15 | 32.57 | 31.20 | 31.83 | 14,235,848 | -0.20(-0.64%) |
Apr 25, 2014 | 32.42 | 32.51 | 31.78 | 32.03 | 11,626,268 | -0.59(-1.80%) |
Apr 24, 2014 | 32.99 | 33.27 | 32.27 | 32.62 | 18,616,800 | -0.32(-0.97%) |
Apr 23, 2014 | 32.74 | 33.22 | 31.97 | 32.94 | 24,787,584 | +1.90(+6.12%) |
Apr 22, 2014 | 30.36 | 31.31 | 30.35 | 31.04 | 15,845,212 | +0.90(+2.98%) |
Apr 21, 2014 | 29.82 | 30.27 | 29.53 | 30.14 | 10,003,391 | +0.16(+0.53%) |
Apr 17, 2014 | 29.85 | 29.98 | 29.98 | 29.98 | 14,808,593 | +0.12(+0.42%) |
Apr 16, 2014 | 28.62 | 29.96 | 28.57 | 29.86 | 15,934,841 | +1.52(+5.36%) |
Apr 15, 2014 | 28.24 | 28.80 | 27.12 | 28.34 | 21,690,478 | +0.16(+0.57%) |
Apr 14, 2014 | 29.18 | 29.31 | 27.65 | 28.18 | 17,581,736 | -0.70(-2.43%) |
Apr 11, 2014 | 29.20 | 30.05 | 28.66 | 28.88 | 14,279,812 | -0.44(-1.48%) |
Apr 10, 2014 | 31.17 | 31.21 | 29.31 | 29.32 | 16,476,815 | -1.53(-4.95%) |
Apr 09, 2014 | 29.96 | 30.92 | 29.69 | 30.84 | 10,757,600 | +1.08(+3.64%) |
Apr 08, 2014 | 30.11 | 30.44 | 28.78 | 29.76 | 18,191,982 | -0.43(-1.41%) |
Apr 07, 2014 | 30.65 | 31.41 | 29.92 | 30.19 | 15,435,168 | -0.55(-1.79%) |
Apr 04, 2014 | 31.70 | 31.71 | 30.62 | 30.74 | 10,536,349 | -0.68(-2.15%) |
Apr 03, 2014 | 31.73 | 32.03 | 31.06 | 31.41 | 10,024,985 | -0.29(-0.92%) |
Apr 02, 2014 | 31.89 | 32.43 | 31.55 | 31.71 | 13,531,307 | -0.04(-0.14%) |
Apr 01, 2014 | 31.02 | 31.78 | 31.01 | 31.75 | 13,094,073 | +0.98(+3.17%) |
Mar 31, 2014 | 29.97 | 31.00 | 29.97 | 30.77 | 11,500,085 | +0.99(+3.34%) |
Mar 28, 2014 | 30.32 | 30.81 | 29.76 | 29.78 | 11,749,471 | -0.53(-1.76%) |
Mar 27, 2014 | 30.11 | 30.45 | 29.28 | 30.31 | 13,457,164 | +0.15(+0.50%) |
Mar 26, 2014 | 30.64 | 30.68 | 30.12 | 30.16 | 13,562,320 | -0.42(-1.37%) |
Mar 25, 2014 | 29.72 | 30.65 | 29.72 | 30.58 | 12,997,473 | +0.99(+3.33%) |
Mar 24, 2014 | 29.41 | 29.78 | 28.88 | 29.59 | 12,711,488 | +0.52(+1.80%) |
Mar 21, 2014 | 30.26 | 30.26 | 29.07 | 29.07 | 24,862,168 | -0.81(-2.71%) |
Mar 20, 2014 | 30.02 | 30.12 | 29.57 | 29.88 | 7,879,454 | -0.08(-0.27%) |
Mar 19, 2014 | 30.28 | 30.48 | 29.60 | 29.96 | 10,314,788 | -0.30(-1.00%) |
Mar 18, 2014 | 30.63 | 30.71 | 30.24 | 30.26 | 9,963,454 | -0.12(-0.38%) |
Mar 17, 2014 | 30.71 | 30.71 | 29.97 | 30.37 | 10,331,289 | +0.07(+0.23%) |
Mar 14, 2014 | 29.74 | 30.76 | 29.53 | 30.30 | 13,381,900 | +0.48(+1.61%) |
Mar 13, 2014 | 30.87 | 30.89 | 29.57 | 29.82 | 15,018,930 | -0.82(-2.67%) |
Mar 12, 2014 | 30.73 | 30.94 | 30.38 | 30.64 | 11,207,185 | -0.37(-1.20%) |
Mar 11, 2014 | 31.14 | 31.48 | 30.88 | 31.01 | 11,232,617 | -0.22(-0.71%) |
Mar 10, 2014 | 31.39 | 31.81 | 30.83 | 31.24 | 12,040,675 | -0.17(-0.54%) |
Mar 07, 2014 | 31.72 | 31.84 | 30.91 | 31.40 | 13,319,466 | -0.01(-0.03%) |
Mar 06, 2014 | 31.14 | 31.60 | 31.11 | 31.41 | 13,537,992 | +0.58(+1.87%) |
Mar 05, 2014 | 30.95 | 31.22 | 30.74 | 30.84 | 12,724,571 | +0.24(+0.78%) |
Mar 04, 2014 | 29.75 | 30.84 | 29.74 | 30.60 | 15,275,107 | +1.65(+5.71%) |
Mar 03, 2014 | 28.77 | 29.07 | 28.33 | 28.94 | 16,223,976 | -0.55(-1.87%) |
Feb 28, 2014 | 29.25 | 29.71 | 29.01 | 29.49 | 12,233,980 | -0.10(-0.33%) |
Feb 27, 2014 | 29.65 | 30.15 | 29.56 | 29.59 | 12,212,336 | -0.17(-0.57%) |
Feb 26, 2014 | 29.72 | 29.97 | 29.39 | 29.76 | 13,210,183 | +0.24(+0.81%) |
Feb 25, 2014 | 28.97 | 29.75 | 28.97 | 29.52 | 17,259,524 | +0.70(+2.43%) |
Feb 24, 2014 | 28.48 | 29.07 | 28.21 | 28.82 | 12,656,287 | +0.61(+2.17%) |
Feb 21, 2014 | 28.31 | 28.59 | 28.16 | 28.21 | 10,846,431 | -0.07(-0.25%) |
Feb 20, 2014 | 27.16 | 28.32 | 27.13 | 28.28 | 13,678,107 | +1.13(+4.15%) |
Feb 19, 2014 | 27.37 | 27.57 | 27.03 | 27.15 | 11,885,727 | -0.26(-0.94%) |
Feb 18, 2014 | 27.80 | 28.00 | 27.40 | 27.41 | 11,764,257 | -0.37(-1.34%) |
Feb 14, 2014 | 27.65 | 27.78 | 27.78 | 27.78 | 7,905,720 | -0.01(-0.03%) |
Feb 13, 2014 | 27.29 | 27.92 | 26.97 | 27.79 | 9,833,441 | +0.20(+0.71%) |
Feb 12, 2014 | 27.93 | 27.93 | 27.28 | 27.59 | 10,756,535 | -0.25(-0.89%) |
Feb 11, 2014 | 27.74 | 27.87 | 27.14 | 27.84 | 14,112,949 | +0.18(+0.64%) |
Feb 10, 2014 | 28.14 | 28.19 | 27.42 | 27.66 | 12,127,542 | -0.39(-1.39%) |
Feb 07, 2014 | 27.77 | 28.23 | 27.55 | 28.05 | 14,587,268 | +0.67(+2.46%) |
Feb 06, 2014 | 26.60 | 27.78 | 26.42 | 27.38 | 10,672,894 | +0.77(+2.90%) |
Feb 05, 2014 | 26.29 | 26.68 | 25.81 | 26.61 | 15,672,888 | +0.07(+0.27%) |
Feb 04, 2014 | 26.59 | 26.62 | 25.94 | 26.54 | 16,289,329 | +0.50(+1.91%) |
Feb 03, 2014 | 27.16 | 27.30 | 25.90 | 26.04 | 18,927,972 | -1.09(-4.02%) |
Jan 31, 2014 | 26.76 | 27.34 | 26.59 | 27.13 | 12,908,965 | +0.03(+0.10%) |
Jan 30, 2014 | 26.99 | 27.36 | 26.84 | 27.11 | 11,304,995 | +0.59(+2.21%) |
Jan 29, 2014 | 26.98 | 27.73 | 26.40 | 26.52 | 18,468,090 | -0.87(-3.17%) |
Jan 28, 2014 | 27.11 | 27.93 | 27.07 | 27.39 | 13,443,755 | +0.27(+1.01%) |
Jan 27, 2014 | 27.67 | 28.00 | 26.29 | 27.11 | 21,587,628 | -0.46(-1.67%) |
Jan 24, 2014 | 28.39 | 28.64 | 27.44 | 27.58 | 16,804,272 | -1.23(-4.28%) |
Jan 23, 2014 | 28.85 | 28.97 | 28.45 | 28.81 | 15,109,353 | -0.30(-1.04%) |
Jan 22, 2014 | 28.70 | 29.18 | 28.62 | 29.11 | 13,004,584 | +0.67(+2.37%) |
Jan 21, 2014 | 28.71 | 28.93 | 28.05 | 28.44 | 20,240,756 | +0.90(+3.25%) |
Jan 17, 2014 | 27.72 | 27.54 | 27.54 | 27.54 | 17,849,808 | -0.45(-1.62%) |
Jan 16, 2014 | 27.89 | 28.13 | 27.77 | 27.99 | 8,417,770 | +0.07(+0.25%) |
Jan 15, 2014 | 28.37 | 28.37 | 27.55 | 27.92 | 20,402,418 | -0.45(-1.59%) |
Jan 14, 2014 | 27.55 | 28.43 | 27.50 | 28.37 | 16,107,811 | +0.97(+3.52%) |
Jan 13, 2014 | 28.16 | 28.17 | 27.36 | 27.41 | 17,050,914 | -0.49(-1.75%) |
Jan 10, 2014 | 27.65 | 27.90 | 27.18 | 27.89 | 14,896,585 | +0.36(+1.32%) |
Jan 09, 2014 | 27.07 | 27.99 | 26.95 | 27.53 | 21,084,574 | +1.12(+4.23%) |
Jan 08, 2014 | 25.50 | 26.68 | 25.36 | 26.41 | 20,208,090 | +0.90(+3.54%) |
Jan 07, 2014 | 26.10 | 26.29 | 25.34 | 25.51 | 14,710,712 | -0.45(-1.74%) |
Jan 06, 2014 | 26.09 | 26.41 | 25.75 | 25.96 | 17,797,478 | +0.05(+0.20%) |
Jan 03, 2014 | 25.15 | 26.02 | 25.03 | 25.91 | 21,564,234 | +1.36(+5.52%) |