Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.94 | 41.37 | 41.37 | 41.37 | 5,258,455 | -0.36(-0.86%) |
Dec 30, 2014 | 42.07 | 42.07 | 41.71 | 41.73 | 3,395,109 | -0.41(-0.96%) |
Dec 29, 2014 | 42.32 | 42.41 | 42.08 | 42.13 | 3,077,350 | -0.22(-0.53%) |
Dec 26, 2014 | 42.49 | 42.57 | 42.32 | 42.36 | 2,376,978 | -0.09(-0.21%) |
Dec 24, 2014 | 42.55 | 42.45 | 42.45 | 42.45 | 1,864,873 | +0.06(+0.15%) |
Dec 23, 2014 | 42.52 | 42.82 | 42.34 | 42.38 | 4,533,354 | -0.03(-0.07%) |
Dec 22, 2014 | 42.16 | 42.52 | 42.04 | 42.42 | 5,635,007 | +0.46(+1.09%) |
Dec 19, 2014 | 42.52 | 42.52 | 41.80 | 41.96 | 13,678,620 | -0.19(-0.44%) |
Dec 18, 2014 | 42.18 | 42.19 | 41.78 | 42.14 | 10,485,969 | +0.75(+1.81%) |
Dec 17, 2014 | 40.58 | 41.52 | 40.20 | 41.39 | 11,478,800 | +0.80(+1.96%) |
Dec 16, 2014 | 41.01 | 41.60 | 40.56 | 40.60 | 9,267,927 | -0.46(-1.12%) |
Dec 15, 2014 | 41.50 | 41.77 | 40.83 | 41.06 | 9,672,493 | -0.03(-0.08%) |
Dec 12, 2014 | 41.73 | 42.24 | 40.96 | 41.09 | 10,892,811 | -1.06(-2.52%) |
Dec 11, 2014 | 42.01 | 42.44 | 41.90 | 42.16 | 8,421,641 | +0.30(+0.72%) |
Dec 10, 2014 | 42.49 | 42.71 | 41.80 | 41.85 | 7,545,374 | -0.71(-1.66%) |
Dec 09, 2014 | 42.20 | 42.87 | 42.02 | 42.56 | 10,841,364 | -0.05(-0.13%) |
Dec 08, 2014 | 42.66 | 43.32 | 42.41 | 42.62 | 7,643,681 | -0.39(-0.90%) |
Dec 05, 2014 | 43.06 | 43.11 | 42.74 | 43.00 | 5,070,859 | +0.13(+0.31%) |
Dec 04, 2014 | 42.79 | 43.16 | 42.68 | 42.87 | 5,329,090 | -0.16(-0.38%) |
Dec 03, 2014 | 42.45 | 43.08 | 42.21 | 43.03 | 7,100,208 | +0.82(+1.94%) |
Dec 02, 2014 | 42.04 | 42.28 | 41.80 | 42.21 | 5,235,859 | +0.24(+0.57%) |
Dec 01, 2014 | 41.99 | 42.14 | 41.49 | 41.97 | 7,532,581 | -0.13(-0.31%) |
Nov 28, 2014 | 42.21 | 42.35 | 41.98 | 42.11 | 4,689,838 | +0.07(+0.17%) |
Nov 26, 2014 | 40.64 | 42.04 | 42.04 | 42.04 | 9,327,212 | +1.46(+3.60%) |
Nov 25, 2014 | 40.89 | 41.04 | 40.48 | 40.57 | 6,887,403 | -0.32(-0.78%) |
Nov 24, 2014 | 41.01 | 41.10 | 40.58 | 40.89 | 4,448,052 | +0.22(+0.55%) |
Nov 21, 2014 | 40.73 | 40.99 | 40.26 | 40.67 | 6,833,581 | +0.26(+0.63%) |
Nov 20, 2014 | 40.04 | 40.43 | 39.85 | 40.41 | 6,151,909 | +0.22(+0.56%) |
Nov 19, 2014 | 40.08 | 40.20 | 39.73 | 40.19 | 8,517,695 | +0.08(+0.19%) |
Nov 18, 2014 | 39.89 | 40.30 | 39.73 | 40.11 | 5,980,603 | +0.22(+0.56%) |
Nov 17, 2014 | 39.89 | 39.94 | 39.52 | 39.89 | 4,160,131 | -0.06(-0.15%) |
Nov 14, 2014 | 39.37 | 39.96 | 39.37 | 39.95 | 4,620,475 | +0.35(+0.88%) |
Nov 13, 2014 | 39.58 | 39.99 | 39.41 | 39.60 | 5,701,293 | -0.08(-0.19%) |
Nov 12, 2014 | 39.71 | 39.81 | 39.27 | 39.68 | 5,290,024 | -0.03(-0.07%) |
Nov 11, 2014 | 40.08 | 40.08 | 39.56 | 39.70 | 5,517,851 | -0.19(-0.48%) |
Nov 10, 2014 | 39.38 | 39.95 | 39.34 | 39.89 | 5,852,276 | +0.51(+1.30%) |
Nov 07, 2014 | 39.54 | 39.59 | 39.13 | 39.38 | 6,368,509 | -0.00(-0.01%) |
Nov 06, 2014 | 39.50 | 39.73 | 39.12 | 39.39 | 8,143,294 | -0.17(-0.44%) |
Nov 05, 2014 | 39.06 | 39.60 | 38.90 | 39.56 | 6,853,290 | +0.56(+1.45%) |
Nov 04, 2014 | 38.66 | 39.04 | 38.49 | 39.00 | 8,123,076 | +0.25(+0.64%) |
Nov 03, 2014 | 38.42 | 38.92 | 38.34 | 38.75 | 8,858,237 | +0.32(+0.85%) |
Oct 31, 2014 | 38.03 | 38.85 | 37.72 | 38.42 | 18,808,108 | +1.65(+4.48%) |
Oct 30, 2014 | 37.25 | 37.39 | 36.27 | 36.78 | 14,843,752 | -0.62(-1.66%) |
Oct 29, 2014 | 37.24 | 37.44 | 37.13 | 37.39 | 10,551,469 | +0.13(+0.35%) |
Oct 28, 2014 | 36.96 | 37.26 | 36.76 | 37.26 | 8,237,202 | +0.42(+1.15%) |
Oct 27, 2014 | 36.60 | 36.92 | 36.55 | 36.84 | 9,861,138 | +0.29(+0.80%) |
Oct 24, 2014 | 36.21 | 36.59 | 35.93 | 36.55 | 7,297,821 | +0.44(+1.21%) |
Oct 23, 2014 | 36.25 | 36.44 | 35.99 | 36.11 | 9,118,717 | +0.29(+0.82%) |
Oct 22, 2014 | 36.43 | 36.63 | 35.80 | 35.82 | 15,176,929 | -0.12(-0.32%) |
Oct 21, 2014 | 34.99 | 35.99 | 34.64 | 35.93 | 19,571,448 | +1.81(+5.31%) |
Oct 20, 2014 | 33.41 | 34.19 | 33.18 | 34.12 | 12,362,970 | +0.57(+1.69%) |
Oct 17, 2014 | 33.77 | 34.28 | 33.48 | 33.55 | 16,910,378 | +0.06(+0.18%) |
Oct 16, 2014 | 32.30 | 33.73 | 32.30 | 33.49 | 14,775,590 | +0.64(+1.94%) |
Oct 15, 2014 | 32.07 | 33.14 | 32.04 | 32.85 | 18,994,004 | +0.35(+1.06%) |
Oct 14, 2014 | 32.74 | 33.08 | 32.36 | 32.51 | 12,179,316 | +0.29(+0.91%) |
Oct 13, 2014 | 32.71 | 33.15 | 31.86 | 32.21 | 19,778,946 | -0.62(-1.90%) |
Oct 10, 2014 | 34.04 | 34.04 | 31.94 | 32.84 | 43,251,320 | -2.52(-7.13%) |
Oct 09, 2014 | 35.89 | 36.14 | 35.33 | 35.36 | 11,574,271 | -0.71(-1.96%) |
Oct 08, 2014 | 35.47 | 36.19 | 35.11 | 36.06 | 10,459,863 | +0.71(+2.02%) |
Oct 07, 2014 | 35.63 | 35.74 | 35.27 | 35.35 | 10,542,407 | -0.47(-1.32%) |
Oct 06, 2014 | 36.09 | 36.30 | 35.58 | 35.82 | 6,161,046 | -0.15(-0.42%) |
Oct 03, 2014 | 36.11 | 36.41 | 35.82 | 35.97 | 7,666,215 | -0.02(-0.04%) |
Oct 02, 2014 | 35.93 | 36.16 | 35.44 | 35.99 | 7,309,710 | -0.03(-0.09%) |
Oct 01, 2014 | 36.50 | 36.66 | 35.97 | 36.02 | 10,223,279 | -0.62(-1.70%) |
Sep 30, 2014 | 37.03 | 37.29 | 36.53 | 36.64 | 8,371,361 | -0.44(-1.18%) |
Sep 29, 2014 | 36.89 | 37.24 | 36.81 | 37.08 | 4,114,002 | -0.05(-0.14%) |
Sep 26, 2014 | 37.02 | 37.24 | 36.91 | 37.13 | 4,687,898 | +0.15(+0.39%) |
Sep 25, 2014 | 37.45 | 37.52 | 36.92 | 36.99 | 6,894,818 | -0.51(-1.37%) |
Sep 24, 2014 | 37.39 | 37.61 | 37.31 | 37.50 | 6,671,283 | +0.12(+0.32%) |
Sep 23, 2014 | 37.12 | 37.62 | 37.12 | 37.38 | 7,349,815 | -0.00(-0.01%) |
Sep 22, 2014 | 37.41 | 37.45 | 37.08 | 37.39 | 7,492,444 | -0.07(-0.18%) |
Sep 19, 2014 | 37.65 | 37.93 | 37.38 | 37.45 | 16,348,470 | -0.18(-0.47%) |
Sep 18, 2014 | 37.24 | 37.68 | 37.14 | 37.63 | 4,917,993 | +0.47(+1.26%) |
Sep 17, 2014 | 36.86 | 37.36 | 36.81 | 37.16 | 5,017,170 | +0.35(+0.94%) |
Sep 16, 2014 | 36.38 | 36.94 | 36.19 | 36.82 | 7,158,071 | +0.25(+0.69%) |
Sep 15, 2014 | 36.19 | 36.79 | 36.19 | 36.56 | 4,215,441 | -0.18(-0.50%) |
Sep 12, 2014 | 36.82 | 37.02 | 36.46 | 36.75 | 6,297,406 | -0.25(-0.66%) |
Sep 11, 2014 | 36.72 | 37.05 | 36.65 | 36.99 | 4,120,614 | +0.12(+0.33%) |
Sep 10, 2014 | 37.20 | 37.20 | 36.74 | 36.87 | 7,163,434 | -0.22(-0.60%) |
Sep 09, 2014 | 37.18 | 37.28 | 37.03 | 37.09 | 4,104,819 | -0.16(-0.43%) |
Sep 08, 2014 | 37.18 | 37.47 | 37.12 | 37.25 | 5,174,225 | -0.07(-0.19%) |
Sep 05, 2014 | 37.12 | 37.33 | 37.04 | 37.32 | 4,748,863 | +0.25(+0.68%) |
Sep 04, 2014 | 37.26 | 37.31 | 37.00 | 37.07 | 4,529,708 | -0.08(-0.21%) |
Sep 03, 2014 | 37.12 | 37.16 | 36.81 | 37.15 | 5,055,711 | +0.34(+0.93%) |
Sep 02, 2014 | 37.21 | 37.21 | 36.61 | 36.81 | 4,322,915 | -0.21(-0.57%) |
Aug 29, 2014 | 37.12 | 37.02 | 37.02 | 37.02 | 4,468,298 | +0.12(+0.33%) |
Aug 28, 2014 | 36.58 | 37.00 | 36.49 | 36.89 | 4,460,924 | +0.18(+0.50%) |
Aug 27, 2014 | 36.59 | 36.76 | 36.29 | 36.71 | 6,437,385 | +0.22(+0.61%) |
Aug 26, 2014 | 36.46 | 36.61 | 36.35 | 36.49 | 5,935,684 | +0.09(+0.25%) |
Aug 25, 2014 | 37.16 | 37.26 | 36.31 | 36.39 | 6,490,807 | -0.50(-1.35%) |
Aug 22, 2014 | 37.08 | 37.15 | 36.85 | 36.89 | 4,160,996 | -0.12(-0.31%) |
Aug 21, 2014 | 36.83 | 37.06 | 36.72 | 37.01 | 4,814,027 | +0.22(+0.61%) |
Aug 20, 2014 | 36.63 | 36.84 | 36.62 | 36.79 | 6,854,654 | +0.15(+0.40%) |
Aug 19, 2014 | 36.58 | 36.82 | 36.47 | 36.64 | 4,024,778 | +0.10(+0.27%) |
Aug 18, 2014 | 36.53 | 36.68 | 36.39 | 36.54 | 4,954,177 | +0.00(+0.00%) |
Aug 15, 2014 | 36.62 | 36.67 | 36.11 | 36.54 | 7,619,527 | +0.23(+0.63%) |
Aug 14, 2014 | 36.25 | 36.36 | 36.12 | 36.31 | 3,319,886 | +0.14(+0.38%) |
Aug 13, 2014 | 36.26 | 36.26 | 35.98 | 36.17 | 7,103,764 | +0.32(+0.89%) |
Aug 12, 2014 | 35.53 | 35.91 | 35.53 | 35.85 | 4,930,591 | +0.13(+0.35%) |
Aug 11, 2014 | 35.50 | 35.97 | 35.50 | 35.73 | 4,416,672 | +0.13(+0.37%) |
Aug 08, 2014 | 35.27 | 35.56 | 35.22 | 35.60 | 6,497,874 | +0.51(+1.45%) |
Aug 07, 2014 | 35.69 | 35.73 | 35.03 | 35.09 | 8,706,757 | -0.38(-1.08%) |
Aug 06, 2014 | 35.25 | 35.68 | 35.17 | 35.47 | 6,430,954 | +0.14(+0.39%) |
Aug 05, 2014 | 35.70 | 35.70 | 35.28 | 35.33 | 10,171,872 | -0.31(-0.86%) |
Aug 04, 2014 | 35.50 | 35.73 | 35.38 | 35.64 | 6,886,170 | +0.12(+0.32%) |
Aug 01, 2014 | 35.55 | 35.83 | 35.43 | 35.53 | 9,523,309 | -0.01(-0.02%) |
Jul 31, 2014 | 35.99 | 36.06 | 35.36 | 35.53 | 10,920,696 | -0.75(-2.08%) |
Jul 30, 2014 | 36.11 | 36.40 | 35.93 | 36.29 | 7,039,153 | +0.35(+0.98%) |
Jul 29, 2014 | 36.26 | 36.48 | 35.93 | 35.93 | 7,991,242 | -0.22(-0.60%) |
Jul 28, 2014 | 35.77 | 36.22 | 35.41 | 36.15 | 14,834,022 | +0.40(+1.13%) |
Jul 25, 2014 | 36.44 | 36.44 | 35.71 | 35.74 | 12,407,210 | -0.79(-2.17%) |
Jul 24, 2014 | 37.03 | 37.11 | 36.48 | 36.54 | 12,926,191 | -0.26(-0.70%) |
Jul 23, 2014 | 37.58 | 37.59 | 36.76 | 36.79 | 15,793,706 | -0.71(-1.88%) |
Jul 22, 2014 | 37.41 | 37.59 | 36.98 | 37.50 | 10,750,531 | -0.04(-0.10%) |
Jul 21, 2014 | 36.71 | 37.67 | 36.71 | 37.54 | 9,877,686 | +0.27(+0.72%) |
Jul 18, 2014 | 36.97 | 37.39 | 36.77 | 37.27 | 6,783,568 | +0.51(+1.39%) |
Jul 17, 2014 | 37.05 | 37.35 | 36.69 | 36.76 | 6,928,749 | -0.69(-1.83%) |
Jul 16, 2014 | 37.41 | 37.56 | 37.26 | 37.45 | 6,320,082 | +0.30(+0.80%) |
Jul 15, 2014 | 37.39 | 37.50 | 36.97 | 37.15 | 7,153,768 | -0.20(-0.53%) |
Jul 14, 2014 | 37.74 | 37.81 | 37.30 | 37.35 | 6,657,954 | -0.28(-0.75%) |
Jul 11, 2014 | 37.28 | 37.63 | 37.28 | 37.63 | 5,542,590 | +0.23(+0.60%) |
Jul 10, 2014 | 37.23 | 37.48 | 36.86 | 37.40 | 6,368,762 | -0.22(-0.58%) |
Jul 09, 2014 | 37.45 | 37.72 | 37.28 | 37.62 | 5,649,874 | +0.33(+0.88%) |
Jul 08, 2014 | 37.04 | 37.44 | 37.04 | 37.29 | 5,853,103 | -0.05(-0.14%) |
Jul 07, 2014 | 37.20 | 37.47 | 37.20 | 37.35 | 3,793,096 | -0.02(-0.06%) |
Jul 03, 2014 | 37.09 | 37.37 | 37.37 | 37.37 | 2,213,029 | +0.34(+0.91%) |
Jul 02, 2014 | 36.90 | 37.16 | 36.90 | 37.03 | 3,692,084 | +0.02(+0.04%) |
Jul 01, 2014 | 36.67 | 37.20 | 36.59 | 37.02 | 6,159,283 | +0.53(+1.46%) |
Jun 30, 2014 | 36.39 | 36.61 | 36.25 | 36.48 | 3,941,425 | +0.02(+0.06%) |
Jun 27, 2014 | 36.43 | 36.48 | 36.16 | 36.46 | 5,378,201 | -0.02(-0.06%) |
Jun 26, 2014 | 36.68 | 36.68 | 36.17 | 36.48 | 4,568,475 | -0.19(-0.52%) |
Jun 25, 2014 | 35.62 | 36.73 | 35.54 | 36.68 | 4,728,777 | +0.25(+0.69%) |
Jun 24, 2014 | 36.56 | 36.80 | 36.37 | 36.42 | 4,878,983 | -0.28(-0.77%) |
Jun 23, 2014 | 36.63 | 36.77 | 36.51 | 36.71 | 3,931,438 | +0.11(+0.29%) |
Jun 20, 2014 | 36.69 | 36.81 | 36.31 | 36.60 | 11,086,582 | +0.02(+0.06%) |
Jun 19, 2014 | 36.71 | 36.81 | 36.35 | 36.58 | 6,692,497 | +0.03(+0.08%) |
Jun 18, 2014 | 36.86 | 36.87 | 36.36 | 36.55 | 5,107,165 | -0.30(-0.81%) |
Jun 17, 2014 | 36.61 | 36.89 | 36.58 | 36.84 | 5,014,261 | +0.10(+0.27%) |
Jun 16, 2014 | 36.68 | 36.87 | 36.49 | 36.74 | 5,858,290 | -0.15(-0.41%) |
Jun 13, 2014 | 36.86 | 36.99 | 36.58 | 36.90 | 6,239,588 | +0.15(+0.39%) |
Jun 12, 2014 | 36.56 | 36.82 | 36.52 | 36.75 | 7,572,812 | +0.04(+0.10%) |
Jun 11, 2014 | 36.54 | 36.83 | 36.39 | 36.71 | 4,322,131 | +0.09(+0.25%) |
Jun 10, 2014 | 36.48 | 36.63 | 36.38 | 36.62 | 3,502,606 | +0.36(+0.99%) |
Jun 06, 2014 | 36.41 | 36.47 | 36.17 | 36.26 | 3,884,805 | +0.08(+0.21%) |
Jun 05, 2014 | 35.01 | 36.26 | 34.85 | 36.19 | 5,174,627 | +0.42(+1.17%) |
Jun 04, 2014 | 36.03 | 36.03 | 35.71 | 35.77 | 4,577,258 | -0.11(-0.30%) |
Jun 03, 2014 | 35.83 | 36.03 | 35.71 | 35.87 | 5,162,245 | +0.00(+0.00%) |
Jun 02, 2014 | 35.88 | 36.06 | 35.71 | 35.87 | 4,419,659 | +0.01(+0.02%) |
May 30, 2014 | 35.76 | 35.88 | 35.45 | 35.87 | 5,993,583 | +0.24(+0.69%) |
May 29, 2014 | 35.55 | 35.62 | 35.42 | 35.62 | 3,853,376 | +0.15(+0.43%) |
May 28, 2014 | 35.34 | 35.52 | 35.10 | 35.47 | 5,188,223 | +0.08(+0.24%) |
May 27, 2014 | 35.41 | 35.72 | 35.30 | 35.39 | 6,018,682 | +0.08(+0.22%) |
May 23, 2014 | 35.18 | 35.31 | 35.31 | 35.31 | 5,062,001 | +0.05(+0.13%) |
May 22, 2014 | 34.92 | 35.32 | 34.83 | 35.26 | 2,952,542 | +0.41(+1.18%) |
May 21, 2014 | 35.07 | 35.08 | 34.62 | 34.85 | 5,230,678 | -0.05(-0.13%) |
May 20, 2014 | 34.68 | 34.99 | 34.64 | 34.90 | 5,779,505 | +0.08(+0.24%) |
May 19, 2014 | 34.51 | 34.99 | 34.45 | 34.81 | 6,066,667 | +0.47(+1.36%) |
May 16, 2014 | 34.45 | 34.52 | 34.16 | 34.35 | 8,636,577 | +0.08(+0.22%) |
May 15, 2014 | 34.76 | 34.86 | 34.11 | 34.27 | 10,945,672 | -0.55(-1.58%) |
May 14, 2014 | 34.99 | 35.33 | 34.71 | 34.82 | 8,162,636 | -0.40(-1.15%) |
May 13, 2014 | 35.81 | 35.89 | 35.19 | 35.22 | 10,529,825 | -0.62(-1.73%) |
May 12, 2014 | 35.22 | 36.00 | 35.10 | 35.84 | 8,349,717 | +0.85(+2.42%) |
May 09, 2014 | 35.15 | 35.26 | 34.72 | 35.00 | 7,269,557 | -0.21(-0.59%) |
May 08, 2014 | 34.80 | 35.58 | 34.64 | 35.20 | 7,901,294 | +0.40(+1.16%) |
May 07, 2014 | 34.61 | 34.86 | 34.42 | 34.80 | 5,846,604 | +0.15(+0.44%) |
May 06, 2014 | 34.84 | 35.01 | 34.60 | 34.64 | 5,634,492 | -0.26(-0.74%) |
May 05, 2014 | 34.73 | 35.01 | 34.64 | 34.90 | 5,200,517 | -0.05(-0.13%) |
May 02, 2014 | 34.79 | 35.09 | 34.55 | 34.95 | 7,862,431 | +0.42(+1.22%) |
May 01, 2014 | 35.05 | 35.12 | 34.47 | 34.53 | 12,016,483 | -0.17(-0.48%) |
Apr 30, 2014 | 35.09 | 35.25 | 34.68 | 34.70 | 12,975,100 | -0.51(-1.45%) |
Apr 29, 2014 | 34.98 | 35.29 | 34.84 | 35.21 | 10,187,692 | +0.51(+1.47%) |
Apr 28, 2014 | 35.47 | 35.68 | 34.51 | 34.70 | 17,574,224 | -0.45(-1.28%) |
Apr 25, 2014 | 36.40 | 36.53 | 34.85 | 35.15 | 16,353,265 | -1.62(-4.39%) |
Apr 24, 2014 | 36.24 | 37.25 | 36.13 | 36.76 | 17,309,348 | +1.52(+4.33%) |
Apr 23, 2014 | 35.31 | 35.65 | 35.21 | 35.24 | 7,421,058 | -0.10(-0.28%) |
Apr 22, 2014 | 34.80 | 35.43 | 34.54 | 35.34 | 6,458,537 | +0.36(+1.04%) |
Apr 21, 2014 | 35.03 | 35.07 | 34.65 | 34.97 | 3,927,423 | +0.21(+0.61%) |
Apr 17, 2014 | 34.40 | 34.76 | 34.76 | 34.76 | 8,625,679 | +0.47(+1.37%) |
Apr 16, 2014 | 34.66 | 34.69 | 33.78 | 34.29 | 11,588,877 | -0.46(-1.31%) |
Apr 15, 2014 | 34.42 | 34.88 | 34.16 | 34.75 | 8,048,132 | +0.37(+1.08%) |
Apr 14, 2014 | 34.71 | 34.71 | 34.07 | 34.37 | 6,764,967 | +0.26(+0.76%) |
Apr 11, 2014 | 33.96 | 34.69 | 33.93 | 34.12 | 11,023,846 | -0.42(-1.21%) |
Apr 10, 2014 | 35.74 | 35.87 | 34.53 | 34.53 | 10,712,258 | -1.30(-3.62%) |
Apr 09, 2014 | 35.61 | 35.92 | 35.32 | 35.83 | 5,697,331 | +0.36(+1.00%) |
Apr 08, 2014 | 35.16 | 35.57 | 35.10 | 35.47 | 7,871,230 | +0.39(+1.12%) |
Apr 07, 2014 | 35.11 | 35.57 | 34.91 | 35.08 | 9,577,542 | -0.07(-0.19%) |
Apr 04, 2014 | 36.32 | 36.41 | 35.06 | 35.15 | 9,781,661 | -1.02(-2.83%) |
Apr 03, 2014 | 36.20 | 36.32 | 36.03 | 36.17 | 3,431,840 | +0.05(+0.15%) |
Apr 02, 2014 | 36.09 | 36.38 | 36.00 | 36.12 | 6,788,290 | +0.07(+0.19%) |
Apr 01, 2014 | 35.89 | 37.92 | 35.74 | 36.05 | 8,163,782 | +0.28(+0.78%) |
Mar 31, 2014 | 35.69 | 35.98 | 35.54 | 35.77 | 6,087,224 | +0.39(+1.11%) |
Mar 28, 2014 | 35.06 | 35.69 | 34.98 | 35.38 | 5,707,983 | +0.42(+1.22%) |
Mar 27, 2014 | 35.23 | 35.36 | 34.89 | 34.95 | 6,493,188 | -0.24(-0.67%) |
Mar 26, 2014 | 35.63 | 35.84 | 35.06 | 35.19 | 8,930,295 | -0.23(-0.64%) |
Mar 25, 2014 | 35.53 | 35.57 | 34.97 | 35.41 | 8,681,709 | +0.09(+0.26%) |
Mar 24, 2014 | 35.50 | 35.65 | 35.04 | 35.32 | 9,034,430 | -0.44(-1.23%) |
Mar 21, 2014 | 35.98 | 36.14 | 35.26 | 35.76 | 28,600,722 | +0.15(+0.43%) |
Mar 20, 2014 | 34.55 | 35.63 | 34.44 | 35.61 | 10,130,230 | +1.08(+3.14%) |
Mar 19, 2014 | 34.52 | 34.90 | 34.34 | 34.53 | 7,687,511 | +0.09(+0.26%) |
Mar 18, 2014 | 34.29 | 34.63 | 34.18 | 34.44 | 5,381,664 | +0.10(+0.29%) |
Mar 17, 2014 | 33.78 | 34.53 | 33.68 | 34.34 | 7,760,728 | +0.73(+2.17%) |
Mar 14, 2014 | 34.09 | 34.35 | 33.59 | 33.61 | 13,246,751 | -0.52(-1.51%) |
Mar 13, 2014 | 35.27 | 35.48 | 34.07 | 34.12 | 12,926,523 | -1.09(-3.10%) |
Mar 12, 2014 | 34.53 | 35.35 | 34.53 | 35.22 | 12,551,932 | +0.58(+1.66%) |
Mar 11, 2014 | 34.88 | 35.07 | 34.36 | 34.64 | 6,542,025 | -0.15(-0.44%) |
Mar 10, 2014 | 34.82 | 34.89 | 34.53 | 34.79 | 4,388,338 | +0.02(+0.04%) |
Mar 07, 2014 | 34.80 | 34.92 | 34.60 | 34.78 | 5,105,450 | +0.13(+0.37%) |
Mar 06, 2014 | 34.37 | 34.70 | 34.29 | 34.65 | 6,289,728 | +0.38(+1.11%) |
Mar 05, 2014 | 33.49 | 34.58 | 33.49 | 34.27 | 6,645,957 | -0.06(-0.18%) |
Mar 04, 2014 | 34.00 | 34.44 | 34.00 | 34.33 | 6,739,941 | +0.52(+1.53%) |
Mar 03, 2014 | 33.89 | 34.09 | 33.64 | 33.81 | 6,143,470 | -0.29(-0.85%) |
Feb 28, 2014 | 34.04 | 34.28 | 33.81 | 34.10 | 7,611,076 | +0.14(+0.40%) |
Feb 27, 2014 | 33.78 | 34.00 | 33.73 | 33.97 | 5,724,395 | +0.11(+0.34%) |
Feb 26, 2014 | 33.75 | 34.09 | 33.75 | 33.85 | 5,959,529 | +0.12(+0.36%) |
Feb 25, 2014 | 33.75 | 33.91 | 33.43 | 33.73 | 6,993,544 | +0.02(+0.05%) |
Feb 24, 2014 | 33.62 | 34.00 | 33.49 | 33.71 | 6,986,642 | +0.23(+0.68%) |
Feb 21, 2014 | 33.68 | 33.70 | 33.39 | 33.49 | 7,474,644 | -0.04(-0.11%) |
Feb 20, 2014 | 33.26 | 33.57 | 33.22 | 33.53 | 7,077,510 | +0.20(+0.61%) |
Feb 19, 2014 | 33.24 | 33.49 | 33.12 | 33.32 | 7,049,041 | -0.06(-0.18%) |
Feb 18, 2014 | 33.18 | 33.43 | 32.80 | 33.38 | 7,681,160 | +0.11(+0.34%) |
Feb 14, 2014 | 33.01 | 33.27 | 33.27 | 33.27 | 6,469,951 | +0.09(+0.27%) |
Feb 13, 2014 | 32.65 | 33.18 | 32.65 | 33.18 | 6,630,395 | +0.33(+1.02%) |
Feb 12, 2014 | 32.80 | 32.95 | 32.62 | 32.84 | 6,645,565 | +0.13(+0.39%) |
Feb 11, 2014 | 32.43 | 32.84 | 32.09 | 32.71 | 9,374,005 | +0.58(+1.82%) |
Feb 10, 2014 | 31.83 | 32.14 | 31.77 | 32.13 | 6,125,390 | +0.31(+0.98%) |
Feb 07, 2014 | 31.52 | 31.86 | 31.32 | 31.82 | 7,960,560 | +0.55(+1.75%) |
Feb 06, 2014 | 31.24 | 31.43 | 31.10 | 31.27 | 6,205,020 | +0.20(+0.63%) |
Feb 05, 2014 | 30.82 | 31.20 | 30.59 | 31.08 | 12,191,491 | +0.06(+0.20%) |
Feb 04, 2014 | 31.55 | 31.63 | 30.98 | 31.01 | 13,842,762 | -0.46(-1.47%) |
Feb 03, 2014 | 32.18 | 32.24 | 31.39 | 31.48 | 16,660,428 | -0.68(-2.12%) |
Jan 31, 2014 | 31.36 | 32.35 | 31.30 | 32.16 | 16,904,222 | -0.22(-0.68%) |
Jan 30, 2014 | 32.32 | 32.56 | 32.18 | 32.38 | 8,770,371 | +0.22(+0.68%) |
Jan 29, 2014 | 32.10 | 32.43 | 32.04 | 32.16 | 11,332,380 | -0.15(-0.47%) |
Jan 28, 2014 | 32.07 | 32.33 | 31.86 | 32.31 | 8,438,957 | +0.20(+0.61%) |
Jan 27, 2014 | 32.35 | 32.59 | 32.05 | 32.12 | 9,771,868 | -0.23(-0.72%) |
Jan 24, 2014 | 32.98 | 33.16 | 32.30 | 32.35 | 14,513,867 | -0.86(-2.59%) |
Jan 23, 2014 | 33.23 | 33.55 | 33.10 | 33.21 | 10,854,002 | -0.39(-1.17%) |
Jan 22, 2014 | 32.91 | 33.76 | 32.80 | 33.60 | 13,040,548 | +0.57(+1.73%) |
Jan 21, 2014 | 32.95 | 33.09 | 32.67 | 33.03 | 9,764,464 | +0.30(+0.92%) |
Jan 17, 2014 | 32.54 | 32.73 | 32.73 | 32.73 | 8,781,619 | +0.06(+0.18%) |
Jan 16, 2014 | 32.78 | 32.84 | 32.57 | 32.67 | 5,425,952 | -0.13(-0.39%) |
Jan 15, 2014 | 32.64 | 32.88 | 32.64 | 32.79 | 8,767,519 | +0.15(+0.46%) |
Jan 14, 2014 | 32.01 | 32.69 | 31.90 | 32.64 | 9,150,007 | +0.83(+2.60%) |
Jan 13, 2014 | 32.36 | 32.46 | 31.72 | 31.81 | 8,974,038 | -0.66(-2.02%) |
Jan 10, 2014 | 32.50 | 32.58 | 32.19 | 32.47 | 7,077,835 | +0.04(+0.12%) |
Jan 09, 2014 | 32.60 | 32.68 | 32.31 | 32.43 | 4,456,143 | -0.17(-0.53%) |
Jan 08, 2014 | 32.36 | 32.63 | 32.10 | 32.61 | 8,354,836 | +0.44(+1.38%) |
Jan 07, 2014 | 32.37 | 32.47 | 32.12 | 32.16 | 6,698,008 | -0.17(-0.54%) |
Jan 06, 2014 | 32.58 | 32.60 | 32.27 | 32.33 | 5,897,616 | -0.27(-0.83%) |
Jan 03, 2014 | 32.48 | 32.73 | 32.36 | 32.61 | 6,231,318 | +0.14(+0.44%) |