Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.86 | 58.29 | 57.36 | 57.68 | 2,519,528 | -0.64(-1.10%) |
Mar 30, 2015 | 57.59 | 59.01 | 57.51 | 58.32 | 4,198,395 | +1.21(+2.12%) |
Mar 27, 2015 | 55.34 | 57.16 | 55.12 | 57.11 | 4,763,938 | +2.12(+3.85%) |
Mar 26, 2015 | 54.22 | 55.21 | 53.64 | 54.99 | 4,003,917 | -0.01(-0.02%) |
Mar 25, 2015 | 56.76 | 57.13 | 54.99 | 55.00 | 2,912,004 | -1.84(-3.23%) |
Mar 24, 2015 | 56.32 | 57.25 | 56.01 | 56.84 | 3,413,691 | +0.68(+1.20%) |
Mar 23, 2015 | 56.33 | 56.85 | 56.17 | 56.17 | 2,189,066 | -0.01(-0.02%) |
Mar 20, 2015 | 55.31 | 56.37 | 55.23 | 56.18 | 4,530,830 | +1.30(+2.37%) |
Mar 19, 2015 | 54.53 | 55.26 | 54.31 | 54.88 | 2,431,811 | +0.32(+0.59%) |
Mar 18, 2015 | 53.18 | 54.71 | 52.98 | 54.55 | 7,161,043 | +1.43(+2.69%) |
Mar 17, 2015 | 54.19 | 54.34 | 53.00 | 53.13 | 4,785,162 | -1.61(-2.95%) |
Mar 16, 2015 | 54.55 | 55.37 | 54.44 | 54.74 | 2,876,404 | +0.51(+0.93%) |
Mar 13, 2015 | 53.99 | 55.28 | 53.79 | 54.23 | 3,616,141 | +0.24(+0.44%) |
Mar 12, 2015 | 54.42 | 54.42 | 53.73 | 54.00 | 2,948,004 | -0.03(-0.05%) |
Mar 11, 2015 | 53.74 | 55.05 | 53.69 | 54.03 | 2,869,816 | +0.04(+0.07%) |
Mar 10, 2015 | 54.31 | 54.92 | 53.46 | 53.99 | 4,656,670 | -1.58(-2.85%) |
Mar 09, 2015 | 55.30 | 55.82 | 55.17 | 55.57 | 2,390,236 | +0.30(+0.54%) |
Mar 06, 2015 | 56.12 | 56.12 | 55.09 | 55.27 | 1,804,187 | -1.00(-1.77%) |
Mar 05, 2015 | 56.09 | 56.72 | 55.91 | 56.27 | 2,037,975 | +0.17(+0.31%) |
Mar 04, 2015 | 55.39 | 56.11 | 55.58 | 56.10 | 2,682,843 | +0.52(+0.94%) |
Mar 03, 2015 | 56.15 | 56.25 | 55.29 | 55.58 | 1,998,500 | -0.76(-1.35%) |
Mar 02, 2015 | 56.08 | 56.69 | 55.89 | 56.34 | 1,638,238 | +0.26(+0.46%) |
Feb 27, 2015 | 55.71 | 56.65 | 55.46 | 56.08 | 3,013,088 | -0.53(-0.94%) |
Feb 26, 2015 | 56.38 | 57.74 | 56.25 | 56.61 | 2,805,340 | +0.33(+0.58%) |
Feb 25, 2015 | 56.54 | 56.72 | 55.91 | 56.28 | 2,607,133 | -0.23(-0.41%) |
Feb 24, 2015 | 56.29 | 56.70 | 56.04 | 56.51 | 3,417,740 | +0.07(+0.13%) |
Feb 23, 2015 | 56.72 | 56.78 | 56.10 | 56.44 | 1,869,403 | -0.12(-0.21%) |
Feb 20, 2015 | 56.04 | 56.61 | 55.58 | 56.56 | 2,329,351 | +0.52(+0.93%) |
Feb 19, 2015 | 56.50 | 56.59 | 55.97 | 56.04 | 3,059,499 | -0.46(-0.81%) |
Feb 18, 2015 | 55.49 | 56.51 | 55.43 | 56.49 | 3,537,717 | +0.83(+1.49%) |
Feb 17, 2015 | 55.37 | 55.80 | 54.86 | 55.67 | 3,236,380 | +0.36(+0.66%) |
Feb 13, 2015 | 55.26 | 55.30 | 55.30 | 55.30 | 2,964,348 | +0.19(+0.35%) |
Feb 12, 2015 | 54.22 | 55.55 | 54.16 | 55.11 | 3,857,517 | +1.23(+2.28%) |
Feb 11, 2015 | 53.81 | 54.21 | 53.47 | 53.89 | 2,236,069 | +0.18(+0.34%) |
Feb 10, 2015 | 53.42 | 54.02 | 52.82 | 53.70 | 3,843,583 | +0.48(+0.89%) |
Feb 09, 2015 | 53.65 | 53.94 | 53.04 | 53.23 | 3,279,971 | -0.85(-1.57%) |
Feb 06, 2015 | 55.20 | 55.85 | 53.74 | 54.08 | 4,928,628 | -1.23(-2.22%) |
Feb 05, 2015 | 53.67 | 55.60 | 53.56 | 55.30 | 5,056,824 | +1.80(+3.36%) |
Feb 04, 2015 | 53.49 | 54.21 | 53.00 | 53.50 | 3,742,452 | +0.03(+0.06%) |
Feb 03, 2015 | 53.98 | 54.18 | 52.93 | 53.47 | 4,434,475 | -0.44(-0.81%) |
Feb 02, 2015 | 53.97 | 54.05 | 52.52 | 53.91 | 5,341,840 | +0.10(+0.19%) |
Jan 30, 2015 | 53.94 | 54.72 | 53.42 | 53.80 | 5,147,881 | -0.46(-0.85%) |
Jan 29, 2015 | 53.38 | 54.51 | 52.84 | 54.26 | 8,418,224 | +0.71(+1.32%) |
Jan 28, 2015 | 50.86 | 54.11 | 50.23 | 53.56 | 16,485,132 | +6.08(+12.81%) |
Jan 27, 2015 | 47.86 | 48.22 | 47.29 | 47.48 | 6,111,783 | -1.04(-2.15%) |
Jan 26, 2015 | 48.35 | 48.83 | 47.85 | 48.52 | 4,396,766 | -0.31(-0.63%) |
Jan 23, 2015 | 48.48 | 49.44 | 48.38 | 48.83 | 5,361,966 | +0.42(+0.87%) |
Jan 22, 2015 | 47.41 | 48.45 | 47.00 | 48.41 | 3,547,080 | +1.27(+2.68%) |
Jan 21, 2015 | 46.79 | 47.56 | 46.38 | 47.14 | 4,292,062 | +0.26(+0.54%) |
Jan 20, 2015 | 47.31 | 47.65 | 46.59 | 46.89 | 4,129,160 | -0.27(-0.57%) |
Jan 16, 2015 | 45.77 | 47.23 | 45.37 | 47.16 | 3,283,303 | +1.42(+3.10%) |
Jan 15, 2015 | 46.03 | 46.08 | 45.10 | 45.74 | 3,133,889 | -0.26(-0.55%) |
Jan 14, 2015 | 44.64 | 46.04 | 44.34 | 46.00 | 3,161,380 | +0.47(+1.03%) |
Jan 13, 2015 | 46.67 | 47.25 | 45.13 | 45.53 | 3,353,317 | -0.63(-1.36%) |
Jan 12, 2015 | 46.63 | 46.70 | 45.61 | 46.15 | 2,201,248 | -0.44(-0.95%) |
Jan 09, 2015 | 47.12 | 47.32 | 46.16 | 46.59 | 3,243,959 | -0.60(-1.28%) |
Jan 08, 2015 | 46.10 | 47.32 | 46.10 | 47.20 | 3,952,993 | +1.29(+2.81%) |
Jan 07, 2015 | 45.38 | 46.12 | 45.21 | 45.91 | 4,944,729 | +0.83(+1.85%) |
Jan 06, 2015 | 45.97 | 46.42 | 44.54 | 45.07 | 4,505,729 | -0.60(-1.31%) |
Jan 05, 2015 | 46.05 | 46.43 | 45.62 | 45.67 | 2,785,209 | -0.29(-0.64%) |
Jan 02, 2015 | 46.28 | 46.75 | 45.68 | 45.97 | 1,998,313 | -0.14(-0.31%) |
Dec 31, 2014 | 46.58 | 46.11 | 46.11 | 46.11 | 1,878,515 | -0.36(-0.77%) |
Dec 30, 2014 | 46.70 | 46.88 | 46.34 | 46.47 | 1,831,454 | -0.21(-0.44%) |
Dec 29, 2014 | 47.40 | 47.58 | 46.60 | 46.67 | 1,784,677 | -0.73(-1.53%) |
Dec 26, 2014 | 47.15 | 47.59 | 46.86 | 47.40 | 1,184,661 | +0.26(+0.56%) |
Dec 24, 2014 | 47.04 | 47.13 | 47.13 | 47.13 | 861,508 | +0.22(+0.47%) |
Dec 23, 2014 | 47.05 | 47.41 | 46.50 | 46.91 | 3,061,309 | -0.01(-0.03%) |
Dec 22, 2014 | 46.76 | 47.42 | 46.57 | 46.93 | 3,132,429 | +0.39(+0.83%) |
Dec 19, 2014 | 46.58 | 46.77 | 46.15 | 46.54 | 10,184,634 | +0.21(+0.46%) |
Dec 18, 2014 | 45.28 | 46.35 | 45.28 | 46.33 | 6,926,431 | +1.16(+2.56%) |
Dec 17, 2014 | 44.62 | 45.60 | 44.35 | 45.17 | 5,779,558 | +0.60(+1.34%) |
Dec 16, 2014 | 44.36 | 45.29 | 44.01 | 44.57 | 5,784,345 | +0.00(+0.00%) |
Dec 15, 2014 | 44.13 | 45.50 | 44.06 | 44.57 | 5,639,427 | +0.54(+1.24%) |
Dec 12, 2014 | 43.87 | 44.91 | 43.68 | 44.03 | 3,616,079 | -0.22(-0.50%) |
Dec 11, 2014 | 43.97 | 44.85 | 43.96 | 44.25 | 2,869,634 | +0.35(+0.80%) |
Dec 10, 2014 | 44.65 | 45.05 | 43.70 | 43.90 | 4,337,890 | -0.80(-1.80%) |
Dec 09, 2014 | 44.68 | 44.98 | 44.08 | 44.70 | 5,301,259 | -0.42(-0.93%) |
Dec 08, 2014 | 45.54 | 45.67 | 44.81 | 45.12 | 4,167,935 | -0.63(-1.38%) |
Dec 05, 2014 | 45.62 | 46.20 | 45.27 | 45.76 | 3,851,984 | +0.16(+0.36%) |
Dec 04, 2014 | 44.92 | 46.07 | 44.60 | 45.59 | 6,758,688 | +0.49(+1.09%) |
Dec 03, 2014 | 42.60 | 45.34 | 42.60 | 45.10 | 7,711,323 | +2.31(+5.41%) |
Dec 02, 2014 | 42.38 | 42.99 | 42.30 | 42.79 | 3,001,985 | +0.47(+1.11%) |
Dec 01, 2014 | 42.92 | 43.01 | 42.21 | 42.32 | 3,710,872 | -0.77(-1.78%) |
Nov 28, 2014 | 43.24 | 43.34 | 42.72 | 43.08 | 2,177,093 | +0.25(+0.57%) |
Nov 26, 2014 | 43.08 | 42.84 | 42.84 | 42.84 | 3,632,734 | -0.32(-0.75%) |
Nov 25, 2014 | 42.78 | 43.64 | 42.73 | 43.16 | 4,294,724 | +0.40(+0.94%) |
Nov 24, 2014 | 42.72 | 42.95 | 42.55 | 42.76 | 3,189,618 | +0.10(+0.24%) |
Nov 21, 2014 | 42.83 | 43.21 | 42.42 | 42.66 | 3,393,925 | +0.34(+0.80%) |
Nov 20, 2014 | 42.43 | 42.64 | 42.24 | 42.32 | 6,031,677 | -0.29(-0.68%) |
Nov 19, 2014 | 42.04 | 42.89 | 41.54 | 42.61 | 6,337,493 | +0.56(+1.34%) |
Nov 18, 2014 | 41.01 | 42.06 | 40.92 | 42.04 | 4,661,720 | +1.44(+3.55%) |
Nov 17, 2014 | 40.60 | 41.14 | 40.41 | 40.60 | 2,338,225 | -0.07(-0.17%) |
Nov 14, 2014 | 40.70 | 40.84 | 40.08 | 40.67 | 3,760,106 | +0.02(+0.06%) |
Nov 13, 2014 | 40.54 | 40.92 | 40.28 | 40.65 | 3,855,178 | +0.24(+0.59%) |
Nov 12, 2014 | 40.27 | 40.48 | 39.80 | 40.41 | 2,875,396 | +0.06(+0.15%) |
Nov 11, 2014 | 40.49 | 40.62 | 40.23 | 40.35 | 2,192,971 | -0.12(-0.29%) |
Nov 10, 2014 | 40.19 | 40.63 | 39.83 | 40.46 | 4,417,838 | +0.31(+0.78%) |
Nov 07, 2014 | 39.95 | 40.21 | 39.34 | 40.15 | 3,790,635 | +0.14(+0.34%) |
Nov 06, 2014 | 39.98 | 40.35 | 39.94 | 40.01 | 2,140,389 | +0.07(+0.18%) |
Nov 05, 2014 | 40.13 | 40.29 | 39.41 | 39.94 | 2,744,808 | +0.08(+0.21%) |
Nov 04, 2014 | 39.96 | 40.21 | 39.62 | 39.86 | 4,180,000 | -0.31(-0.78%) |
Nov 03, 2014 | 40.37 | 40.65 | 39.94 | 40.17 | 4,352,966 | -0.01(-0.02%) |
Oct 31, 2014 | 39.33 | 40.55 | 39.33 | 40.18 | 6,083,754 | +1.10(+2.81%) |
Oct 30, 2014 | 37.90 | 39.09 | 37.78 | 39.08 | 6,819,574 | +0.92(+2.42%) |
Oct 29, 2014 | 38.07 | 38.79 | 37.92 | 38.16 | 10,823,916 | +1.40(+3.82%) |
Oct 28, 2014 | 36.16 | 36.93 | 36.16 | 36.76 | 4,701,261 | +0.60(+1.65%) |
Oct 27, 2014 | 35.43 | 35.65 | 35.65 | 36.16 | 2,817,657 | +0.51(+1.43%) |
Oct 24, 2014 | 35.49 | 35.93 | 35.29 | 35.65 | 2,460,485 | +0.11(+0.30%) |
Oct 23, 2014 | 34.75 | 35.78 | 34.52 | 35.54 | 3,143,927 | +1.17(+3.39%) |
Oct 22, 2014 | 34.99 | 35.17 | 34.32 | 34.37 | 2,247,023 | -0.63(-1.79%) |
Oct 21, 2014 | 34.41 | 35.01 | 34.35 | 35.00 | 2,734,051 | +0.75(+2.18%) |
Oct 20, 2014 | 33.48 | 34.37 | 33.45 | 34.26 | 3,409,876 | +0.64(+1.91%) |
Oct 17, 2014 | 32.37 | 34.11 | 32.12 | 33.61 | 4,977,867 | +1.62(+5.07%) |
Oct 16, 2014 | 32.08 | 32.67 | 31.80 | 31.99 | 4,342,763 | -0.75(-2.28%) |
Oct 15, 2014 | 31.62 | 32.89 | 31.16 | 32.74 | 5,878,810 | +0.63(+1.97%) |
Oct 14, 2014 | 32.94 | 33.13 | 31.77 | 32.10 | 5,687,219 | -0.49(-1.49%) |
Oct 13, 2014 | 33.80 | 34.03 | 32.55 | 32.59 | 4,314,979 | -1.27(-3.76%) |
Oct 10, 2014 | 34.83 | 34.83 | 33.84 | 33.86 | 4,176,092 | -0.47(-1.37%) |
Oct 09, 2014 | 34.72 | 35.35 | 34.14 | 34.34 | 2,889,116 | -0.26(-0.77%) |
Oct 08, 2014 | 34.26 | 34.63 | 33.66 | 34.60 | 3,919,925 | +0.35(+1.03%) |
Oct 07, 2014 | 34.99 | 35.31 | 34.23 | 34.25 | 3,155,314 | -1.06(-3.00%) |
Oct 06, 2014 | 35.40 | 35.60 | 35.12 | 35.31 | 1,825,900 | +0.05(+0.14%) |
Oct 03, 2014 | 35.18 | 35.31 | 34.84 | 35.26 | 2,515,611 | +0.35(+1.01%) |
Oct 02, 2014 | 34.41 | 35.16 | 34.15 | 34.90 | 2,683,009 | +0.44(+1.28%) |
Oct 01, 2014 | 34.85 | 34.89 | 34.16 | 34.46 | 2,588,642 | -0.46(-1.32%) |
Sep 30, 2014 | 35.09 | 35.42 | 34.83 | 34.92 | 2,188,617 | -0.17(-0.48%) |
Sep 29, 2014 | 34.87 | 35.26 | 34.62 | 35.09 | 2,108,712 | -0.18(-0.50%) |
Sep 26, 2014 | 35.27 | 35.42 | 34.88 | 35.27 | 2,261,186 | +0.14(+0.39%) |
Sep 25, 2014 | 35.93 | 36.22 | 35.08 | 35.13 | 3,149,999 | -1.03(-2.85%) |
Sep 24, 2014 | 36.06 | 36.21 | 35.83 | 36.16 | 1,449,255 | +0.20(+0.55%) |
Sep 23, 2014 | 35.87 | 36.31 | 35.68 | 35.96 | 2,573,463 | +0.06(+0.16%) |
Sep 22, 2014 | 35.97 | 36.10 | 35.53 | 35.90 | 1,780,559 | -0.10(-0.27%) |
Sep 19, 2014 | 36.71 | 36.73 | 35.99 | 36.00 | 3,454,954 | -0.53(-1.45%) |
Sep 18, 2014 | 35.79 | 36.59 | 35.72 | 36.53 | 2,472,690 | +0.82(+2.31%) |
Sep 17, 2014 | 36.10 | 36.75 | 35.58 | 35.71 | 6,796,691 | -0.60(-1.65%) |
Sep 16, 2014 | 35.70 | 36.53 | 35.62 | 36.31 | 2,345,030 | +0.48(+1.34%) |
Sep 15, 2014 | 36.55 | 36.58 | 35.49 | 35.83 | 3,005,310 | -0.62(-1.70%) |
Sep 12, 2014 | 37.20 | 37.23 | 36.13 | 36.44 | 3,530,134 | -0.86(-2.31%) |
Sep 11, 2014 | 36.83 | 37.34 | 36.78 | 37.31 | 2,449,909 | +0.23(+0.61%) |
Sep 10, 2014 | 36.82 | 37.16 | 36.72 | 37.08 | 2,705,631 | +0.35(+0.96%) |
Sep 09, 2014 | 37.22 | 37.22 | 36.66 | 36.73 | 2,751,406 | -0.54(-1.45%) |
Sep 08, 2014 | 36.89 | 37.37 | 36.81 | 37.27 | 3,030,111 | +0.30(+0.82%) |
Sep 05, 2014 | 36.58 | 36.96 | 36.41 | 36.96 | 1,807,389 | +0.32(+0.88%) |
Sep 04, 2014 | 37.33 | 37.40 | 36.57 | 36.64 | 3,073,395 | -0.52(-1.40%) |
Sep 03, 2014 | 37.45 | 37.56 | 37.12 | 37.16 | 2,352,453 | -0.12(-0.32%) |
Sep 02, 2014 | 37.09 | 37.24 | 36.82 | 37.28 | 4,342,730 | +0.17(+0.45%) |
Aug 29, 2014 | 36.04 | 37.11 | 37.11 | 37.11 | 2,851,064 | +0.73(+1.99%) |
Aug 28, 2014 | 36.37 | 36.46 | 36.13 | 36.38 | 1,903,463 | -0.12(-0.32%) |
Aug 27, 2014 | 36.78 | 36.81 | 36.27 | 36.50 | 2,186,244 | -0.33(-0.91%) |
Aug 26, 2014 | 36.96 | 37.03 | 36.59 | 36.84 | 1,705,767 | -0.06(-0.16%) |
Aug 25, 2014 | 37.61 | 37.65 | 36.84 | 36.89 | 2,593,824 | -0.53(-1.42%) |
Aug 22, 2014 | 36.99 | 37.47 | 36.95 | 37.42 | 3,377,460 | +0.39(+1.06%) |
Aug 21, 2014 | 36.94 | 37.10 | 36.47 | 37.03 | 3,084,284 | +0.20(+0.55%) |
Aug 20, 2014 | 36.29 | 36.86 | 36.25 | 36.83 | 3,008,993 | +0.53(+1.47%) |
Aug 19, 2014 | 35.91 | 36.48 | 35.90 | 36.30 | 4,324,505 | +0.33(+0.93%) |
Aug 18, 2014 | 36.15 | 36.15 | 35.54 | 35.96 | 2,419,934 | +0.52(+1.47%) |
Aug 15, 2014 | 36.07 | 36.09 | 35.18 | 35.44 | 3,647,294 | -0.44(-1.23%) |
Aug 14, 2014 | 35.68 | 35.99 | 35.65 | 35.88 | 2,719,482 | +0.17(+0.49%) |
Aug 13, 2014 | 34.90 | 35.66 | 34.70 | 35.71 | 4,190,953 | +0.85(+2.43%) |
Aug 12, 2014 | 34.37 | 35.19 | 34.24 | 34.86 | 5,761,884 | +0.47(+1.37%) |
Aug 11, 2014 | 33.68 | 34.45 | 33.68 | 34.39 | 4,513,864 | +0.77(+2.27%) |
Aug 08, 2014 | 32.71 | 33.67 | 32.37 | 33.63 | 3,877,357 | +0.96(+2.94%) |
Aug 07, 2014 | 33.71 | 33.85 | 32.53 | 32.67 | 4,118,996 | -0.94(-2.80%) |
Aug 06, 2014 | 33.43 | 33.68 | 33.16 | 33.61 | 3,304,487 | +0.14(+0.41%) |
Aug 05, 2014 | 33.40 | 33.67 | 33.02 | 33.47 | 3,704,908 | -0.05(-0.15%) |
Aug 04, 2014 | 32.91 | 33.64 | 32.91 | 33.52 | 3,630,938 | +0.46(+1.39%) |
Aug 01, 2014 | 32.90 | 33.39 | 32.81 | 33.06 | 4,322,489 | +0.11(+0.33%) |
Jul 31, 2014 | 33.58 | 33.71 | 32.93 | 32.95 | 3,783,194 | -0.88(-2.61%) |
Jul 30, 2014 | 33.83 | 33.90 | 33.65 | 33.83 | 5,094,751 | +0.16(+0.47%) |
Jul 29, 2014 | 34.55 | 34.62 | 33.49 | 33.68 | 9,293,159 | -0.74(-2.14%) |
Jul 28, 2014 | 35.33 | 35.35 | 34.40 | 34.41 | 9,893,116 | -0.93(-2.64%) |
Jul 25, 2014 | 35.78 | 35.95 | 35.20 | 35.35 | 4,139,421 | -0.78(-2.17%) |
Jul 24, 2014 | 35.63 | 36.24 | 35.38 | 36.13 | 6,164,818 | +0.78(+2.22%) |
Jul 23, 2014 | 36.71 | 37.05 | 35.28 | 35.35 | 13,288,504 | -2.33(-6.19%) |
Jul 22, 2014 | 37.84 | 37.90 | 37.23 | 37.68 | 6,068,717 | +0.00(+0.00%) |
Jul 21, 2014 | 37.37 | 37.88 | 37.06 | 37.68 | 4,493,954 | +0.04(+0.10%) |
Jul 18, 2014 | 36.32 | 37.83 | 36.28 | 37.64 | 5,607,680 | +1.29(+3.56%) |
Jul 17, 2014 | 35.92 | 36.99 | 35.92 | 36.35 | 3,605,495 | -0.06(-0.16%) |
Jul 16, 2014 | 35.75 | 36.58 | 35.64 | 36.40 | 3,561,877 | +0.92(+2.60%) |
Jul 15, 2014 | 35.66 | 35.95 | 35.10 | 35.48 | 2,589,710 | -0.36(-1.01%) |
Jul 14, 2014 | 35.65 | 35.95 | 35.40 | 35.85 | 2,492,828 | +0.57(+1.61%) |
Jul 11, 2014 | 35.15 | 35.30 | 34.94 | 35.28 | 1,860,907 | +0.12(+0.33%) |
Jul 10, 2014 | 34.36 | 35.35 | 34.26 | 35.16 | 3,396,085 | +0.32(+0.93%) |
Jul 09, 2014 | 34.94 | 35.07 | 34.61 | 34.84 | 3,263,596 | +0.23(+0.65%) |
Jul 08, 2014 | 35.67 | 35.67 | 34.40 | 34.61 | 3,865,798 | -0.85(-2.41%) |
Jul 07, 2014 | 36.04 | 36.20 | 35.36 | 35.46 | 2,699,181 | -0.75(-2.06%) |
Jul 03, 2014 | 36.09 | 36.21 | 36.21 | 36.21 | 1,184,740 | +0.16(+0.44%) |
Jul 02, 2014 | 35.70 | 36.14 | 35.65 | 36.05 | 2,437,697 | +0.34(+0.96%) |
Jul 01, 2014 | 35.34 | 35.89 | 35.01 | 35.71 | 3,367,197 | +0.53(+1.51%) |
Jun 30, 2014 | 35.23 | 35.31 | 34.87 | 35.18 | 3,590,862 | -0.02(-0.06%) |
Jun 27, 2014 | 35.56 | 35.77 | 35.05 | 35.20 | 6,971,381 | -0.37(-1.05%) |
Jun 26, 2014 | 35.86 | 35.87 | 35.42 | 35.57 | 2,237,739 | -0.24(-0.66%) |
Jun 25, 2014 | 35.72 | 36.04 | 35.47 | 35.81 | 3,022,200 | +0.15(+0.41%) |
Jun 24, 2014 | 36.05 | 36.24 | 35.65 | 35.66 | 4,170,885 | -0.53(-1.46%) |
Jun 23, 2014 | 36.27 | 36.39 | 36.11 | 36.19 | 2,771,898 | -0.24(-0.65%) |
Jun 20, 2014 | 36.52 | 36.52 | 36.14 | 36.42 | 4,957,007 | +0.07(+0.19%) |
Jun 19, 2014 | 36.39 | 36.54 | 35.95 | 36.36 | 3,393,581 | -0.08(-0.22%) |
Jun 18, 2014 | 35.97 | 36.47 | 35.81 | 36.43 | 4,160,781 | +0.35(+0.98%) |
Jun 17, 2014 | 34.86 | 36.25 | 34.80 | 36.08 | 6,050,069 | +1.07(+3.05%) |
Jun 16, 2014 | 34.80 | 35.21 | 34.69 | 35.01 | 2,351,337 | +0.02(+0.06%) |
Jun 13, 2014 | 34.55 | 35.06 | 34.47 | 34.99 | 3,066,431 | +0.44(+1.28%) |
Jun 12, 2014 | 34.77 | 35.06 | 34.47 | 34.55 | 2,862,388 | -0.27(-0.79%) |
Jun 11, 2014 | 34.79 | 35.17 | 34.55 | 34.83 | 3,532,750 | -0.19(-0.53%) |
Jun 10, 2014 | 34.20 | 35.11 | 34.20 | 35.01 | 5,176,586 | +0.83(+2.44%) |
Jun 06, 2014 | 34.13 | 34.34 | 34.05 | 34.18 | 1,804,763 | +0.07(+0.20%) |
Jun 05, 2014 | 34.28 | 34.33 | 33.83 | 34.11 | 2,240,775 | -0.17(-0.49%) |
Jun 04, 2014 | 34.03 | 34.70 | 33.98 | 34.28 | 2,495,403 | +0.22(+0.63%) |
Jun 03, 2014 | 33.72 | 34.07 | 33.59 | 34.06 | 2,102,425 | +0.17(+0.49%) |
Jun 02, 2014 | 34.31 | 34.48 | 33.65 | 33.89 | 2,158,832 | -0.56(-1.62%) |
May 30, 2014 | 34.14 | 34.46 | 34.04 | 34.45 | 2,943,140 | +0.36(+1.06%) |
May 29, 2014 | 34.09 | 34.16 | 33.64 | 34.09 | 2,427,201 | +0.06(+0.17%) |
May 28, 2014 | 34.25 | 34.47 | 33.94 | 34.03 | 1,859,792 | -0.37(-1.08%) |
May 27, 2014 | 34.30 | 34.49 | 34.12 | 34.40 | 2,828,958 | +0.20(+0.57%) |
May 23, 2014 | 33.93 | 34.21 | 34.21 | 34.21 | 2,338,278 | +0.29(+0.85%) |
May 22, 2014 | 33.58 | 34.13 | 33.51 | 33.92 | 2,314,317 | -0.01(-0.04%) |
May 21, 2014 | 33.63 | 34.21 | 33.53 | 33.93 | 2,495,924 | +0.22(+0.64%) |
May 20, 2014 | 33.35 | 33.93 | 33.34 | 33.72 | 4,058,904 | -0.19(-0.55%) |
May 19, 2014 | 33.23 | 34.12 | 33.08 | 33.90 | 3,486,492 | +0.13(+0.38%) |
May 16, 2014 | 33.25 | 33.88 | 33.10 | 33.78 | 4,601,556 | +0.64(+1.92%) |
May 15, 2014 | 33.37 | 33.58 | 32.95 | 33.14 | 5,293,025 | -0.33(-1.00%) |
May 14, 2014 | 34.26 | 34.33 | 33.46 | 33.47 | 5,875,375 | -0.89(-2.60%) |
May 13, 2014 | 34.71 | 34.96 | 34.31 | 34.36 | 7,635,450 | -0.26(-0.76%) |
May 12, 2014 | 34.63 | 34.78 | 34.20 | 34.63 | 5,648,275 | +0.19(+0.54%) |
May 09, 2014 | 33.39 | 34.57 | 33.10 | 34.44 | 9,546,644 | +0.82(+2.45%) |
May 08, 2014 | 32.76 | 34.20 | 32.47 | 33.62 | 12,753,839 | +0.32(+0.97%) |
May 07, 2014 | 31.71 | 33.37 | 31.46 | 33.30 | 25,320,462 | +5.79(+21.03%) |
May 06, 2014 | 28.25 | 28.41 | 27.49 | 27.51 | 4,615,544 | -0.70(-2.47%) |
May 05, 2014 | 27.90 | 28.25 | 27.52 | 28.21 | 2,537,227 | +0.25(+0.91%) |
May 02, 2014 | 28.17 | 28.35 | 27.75 | 27.95 | 2,435,385 | -0.24(-0.83%) |
May 01, 2014 | 27.93 | 28.46 | 27.57 | 28.19 | 2,888,959 | +0.43(+1.55%) |
Apr 30, 2014 | 27.53 | 27.80 | 27.43 | 27.75 | 2,700,171 | +0.24(+0.86%) |
Apr 29, 2014 | 27.68 | 27.71 | 27.22 | 27.52 | 2,809,881 | -0.12(-0.43%) |
Apr 28, 2014 | 27.79 | 27.87 | 27.31 | 27.64 | 3,885,607 | -0.03(-0.11%) |
Apr 25, 2014 | 27.51 | 27.78 | 27.27 | 27.67 | 4,990,736 | +0.11(+0.39%) |
Apr 24, 2014 | 27.77 | 27.88 | 27.40 | 27.56 | 2,230,272 | -0.05(-0.18%) |
Apr 23, 2014 | 27.60 | 27.72 | 27.41 | 27.61 | 2,838,078 | +0.03(+0.11%) |
Apr 22, 2014 | 27.07 | 27.68 | 27.06 | 27.58 | 3,317,485 | +0.14(+0.50%) |
Apr 21, 2014 | 27.21 | 27.63 | 27.12 | 27.44 | 2,621,280 | +0.40(+1.49%) |
Apr 17, 2014 | 26.89 | 27.04 | 27.04 | 27.04 | 2,788,763 | -0.02(-0.07%) |
Apr 16, 2014 | 26.70 | 27.08 | 26.58 | 27.06 | 3,385,986 | +0.12(+0.46%) |
Apr 15, 2014 | 26.78 | 27.03 | 26.40 | 26.94 | 4,284,911 | +0.18(+0.68%) |
Apr 14, 2014 | 26.47 | 26.92 | 26.20 | 26.75 | 3,342,355 | +0.60(+2.29%) |
Apr 11, 2014 | 26.71 | 26.71 | 26.13 | 26.16 | 5,816,029 | -0.54(-2.02%) |
Apr 10, 2014 | 27.70 | 27.78 | 26.62 | 26.70 | 5,564,092 | -0.92(-3.34%) |
Apr 09, 2014 | 28.14 | 28.33 | 26.73 | 27.62 | 7,076,932 | -0.56(-1.98%) |
Apr 08, 2014 | 27.80 | 28.33 | 27.77 | 28.18 | 5,609,315 | +0.38(+1.38%) |
Apr 07, 2014 | 27.92 | 28.21 | 27.47 | 27.79 | 2,987,790 | -0.25(-0.91%) |
Apr 04, 2014 | 28.58 | 28.78 | 27.98 | 28.05 | 3,053,279 | -0.26(-0.94%) |
Apr 03, 2014 | 28.29 | 28.98 | 28.12 | 28.31 | 4,364,909 | -0.25(-0.89%) |
Apr 02, 2014 | 29.18 | 29.18 | 28.36 | 28.57 | 3,355,035 | -0.33(-1.15%) |