Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.84 | 44.26 | 41.78 | 42.05 | 19,277,764 | -2.58(-5.78%) |
Jan 29, 2015 | 43.26 | 44.75 | 42.84 | 44.63 | 10,985,569 | +1.56(+3.61%) |
Jan 28, 2015 | 44.00 | 44.36 | 42.91 | 43.07 | 10,773,183 | -0.64(-1.46%) |
Jan 27, 2015 | 43.81 | 44.35 | 43.47 | 43.71 | 11,010,449 | -0.86(-1.93%) |
Jan 26, 2015 | 44.64 | 45.17 | 44.40 | 44.57 | 10,559,605 | -0.36(-0.81%) |
Jan 23, 2015 | 44.75 | 45.38 | 44.49 | 44.94 | 9,691,386 | -0.12(-0.28%) |
Jan 22, 2015 | 44.38 | 45.16 | 43.71 | 45.06 | 18,036,670 | +1.35(+3.09%) |
Jan 21, 2015 | 43.35 | 44.08 | 42.84 | 43.71 | 16,684,262 | +0.01(+0.02%) |
Jan 20, 2015 | 41.78 | 43.81 | 41.69 | 43.70 | 23,798,108 | +2.96(+7.26%) |
Jan 16, 2015 | 40.00 | 40.79 | 39.65 | 40.74 | 14,649,249 | +0.70(+1.75%) |
Jan 15, 2015 | 40.08 | 40.67 | 39.92 | 40.04 | 9,597,805 | -0.23(-0.57%) |
Jan 14, 2015 | 40.74 | 41.03 | 39.52 | 40.27 | 14,462,661 | -1.16(-2.79%) |
Jan 13, 2015 | 41.49 | 42.44 | 40.85 | 41.43 | 14,061,748 | +0.49(+1.19%) |
Jan 12, 2015 | 41.52 | 41.75 | 40.80 | 40.94 | 13,012,417 | -0.73(-1.75%) |
Jan 09, 2015 | 42.96 | 43.11 | 41.59 | 41.67 | 9,969,464 | -1.16(-2.72%) |
Jan 08, 2015 | 42.20 | 42.95 | 42.00 | 42.83 | 11,795,135 | +1.08(+2.60%) |
Jan 07, 2015 | 42.20 | 42.30 | 41.34 | 41.75 | 11,830,802 | -0.22(-0.53%) |
Jan 06, 2015 | 43.15 | 43.32 | 41.11 | 41.97 | 14,490,557 | -1.01(-2.36%) |
Jan 05, 2015 | 43.96 | 43.98 | 42.49 | 42.98 | 11,854,575 | -0.73(-1.67%) |
Jan 02, 2015 | 44.37 | 44.45 | 43.29 | 43.71 | 9,718,053 | -0.01(-0.02%) |
Dec 31, 2014 | 44.07 | 43.72 | 43.72 | 43.72 | 8,777,879 | -0.04(-0.08%) |
Dec 30, 2014 | 43.32 | 43.93 | 43.21 | 43.76 | 8,234,660 | +0.40(+0.92%) |
Dec 29, 2014 | 42.67 | 43.44 | 42.16 | 43.36 | 7,491,485 | +0.35(+0.81%) |
Dec 26, 2014 | 42.79 | 43.20 | 42.52 | 43.01 | 5,966,618 | +0.30(+0.71%) |
Dec 24, 2014 | 42.19 | 42.71 | 42.71 | 42.71 | 4,833,757 | +0.82(+1.95%) |
Dec 23, 2014 | 42.41 | 42.46 | 41.23 | 41.89 | 7,439,061 | -0.25(-0.59%) |
Dec 22, 2014 | 42.47 | 43.27 | 42.04 | 42.14 | 9,205,238 | +0.03(+0.06%) |
Dec 19, 2014 | 41.30 | 42.44 | 41.28 | 42.11 | 14,693,715 | +0.54(+1.30%) |
Dec 18, 2014 | 41.24 | 41.73 | 40.60 | 41.57 | 14,130,987 | +0.53(+1.30%) |
Dec 17, 2014 | 40.46 | 41.25 | 39.37 | 41.04 | 19,432,964 | +0.70(+1.74%) |
Dec 16, 2014 | 42.57 | 42.66 | 40.30 | 40.33 | 22,108,820 | -2.15(-5.06%) |
Dec 15, 2014 | 42.42 | 42.90 | 41.52 | 42.48 | 13,883,291 | +0.11(+0.25%) |
Dec 12, 2014 | 44.10 | 44.10 | 42.35 | 42.38 | 17,036,190 | -0.58(-1.34%) |
Dec 11, 2014 | 41.46 | 43.15 | 41.46 | 42.96 | 22,384,032 | +1.88(+4.57%) |
Dec 10, 2014 | 41.68 | 42.08 | 40.95 | 41.08 | 17,760,856 | -0.10(-0.24%) |
Dec 09, 2014 | 40.83 | 41.20 | 40.18 | 41.18 | 15,771,967 | -0.90(-2.13%) |
Dec 08, 2014 | 41.83 | 42.37 | 41.52 | 42.08 | 16,550,987 | +0.05(+0.13%) |
Dec 05, 2014 | 41.65 | 41.85 | 41.58 | 42.02 | 16,927,592 | +0.76(+1.85%) |
Dec 04, 2014 | 40.95 | 41.72 | 40.48 | 41.26 | 16,620,365 | +1.48(+3.73%) |
Dec 03, 2014 | 40.12 | 40.44 | 39.02 | 39.77 | 12,413,881 | +0.07(+0.18%) |
Dec 02, 2014 | 39.93 | 41.13 | 39.15 | 39.70 | 20,610,474 | -0.84(-2.08%) |
Dec 01, 2014 | 41.37 | 41.53 | 39.86 | 40.55 | 16,473,313 | -0.93(-2.25%) |
Nov 28, 2014 | 41.23 | 41.94 | 40.96 | 41.48 | 18,232,132 | +2.16(+5.49%) |
Nov 26, 2014 | 39.31 | 39.32 | 39.32 | 39.32 | 9,661,889 | +0.14(+0.36%) |
Nov 25, 2014 | 38.72 | 39.40 | 38.49 | 39.18 | 12,718,414 | +0.51(+1.31%) |
Nov 24, 2014 | 38.64 | 39.17 | 38.35 | 38.67 | 11,923,508 | +0.37(+0.97%) |
Nov 21, 2014 | 39.26 | 39.36 | 38.14 | 38.30 | 16,592,160 | -0.77(-1.98%) |
Nov 20, 2014 | 39.11 | 39.68 | 38.84 | 39.07 | 10,211,117 | -0.44(-1.10%) |
Nov 19, 2014 | 39.40 | 39.95 | 38.98 | 39.51 | 10,982,979 | -0.30(-0.76%) |
Nov 18, 2014 | 38.69 | 40.18 | 38.69 | 39.81 | 14,545,035 | +1.21(+3.13%) |
Nov 17, 2014 | 38.80 | 39.28 | 38.56 | 38.60 | 8,962,028 | -0.28(-0.73%) |
Nov 14, 2014 | 39.05 | 39.23 | 38.71 | 38.88 | 8,980,953 | -0.29(-0.75%) |
Nov 13, 2014 | 38.73 | 39.47 | 38.63 | 39.18 | 12,677,089 | +0.60(+1.57%) |
Nov 12, 2014 | 38.57 | 38.92 | 38.13 | 38.57 | 10,692,628 | -0.39(-1.00%) |
Nov 11, 2014 | 38.72 | 39.36 | 38.67 | 38.96 | 13,112,303 | +0.42(+1.08%) |
Nov 10, 2014 | 37.59 | 38.57 | 37.34 | 38.55 | 12,535,151 | +0.60(+1.59%) |
Nov 07, 2014 | 38.17 | 38.22 | 37.70 | 37.94 | 11,468,173 | -0.19(-0.49%) |
Nov 06, 2014 | 37.44 | 38.76 | 37.40 | 38.13 | 18,779,408 | +0.92(+2.46%) |
Nov 05, 2014 | 38.02 | 38.02 | 36.87 | 37.21 | 14,654,420 | -0.32(-0.85%) |
Nov 04, 2014 | 36.81 | 38.01 | 36.81 | 37.53 | 21,589,124 | +1.52(+4.21%) |
Nov 03, 2014 | 35.72 | 36.14 | 35.68 | 36.02 | 12,137,593 | +0.34(+0.94%) |
Oct 31, 2014 | 35.41 | 35.83 | 35.07 | 35.68 | 16,483,223 | +0.97(+2.78%) |
Oct 30, 2014 | 35.16 | 35.32 | 34.44 | 34.71 | 16,494,572 | -0.39(-1.11%) |
Oct 29, 2014 | 35.23 | 35.33 | 34.46 | 35.10 | 14,889,467 | -0.23(-0.65%) |
Oct 28, 2014 | 35.54 | 35.61 | 35.01 | 35.33 | 14,896,440 | +0.08(+0.23%) |
Oct 27, 2014 | 34.93 | 34.98 | 34.98 | 35.25 | 21,375,420 | +0.27(+0.79%) |
Oct 24, 2014 | 33.69 | 35.03 | 33.67 | 34.98 | 22,028,622 | +1.35(+4.01%) |
Oct 23, 2014 | 33.37 | 34.55 | 33.21 | 33.63 | 28,934,074 | +0.55(+1.66%) |
Oct 22, 2014 | 33.40 | 33.58 | 33.04 | 33.08 | 18,547,286 | -0.16(-0.48%) |
Oct 21, 2014 | 32.61 | 33.34 | 32.55 | 33.24 | 24,075,456 | +1.28(+4.00%) |
Oct 20, 2014 | 31.49 | 32.04 | 31.05 | 31.96 | 22,490,142 | +1.46(+4.80%) |
Oct 17, 2014 | 30.66 | 31.17 | 30.29 | 30.50 | 24,244,014 | +0.95(+3.21%) |
Oct 16, 2014 | 27.76 | 30.26 | 27.72 | 29.55 | 33,478,186 | +0.83(+2.90%) |
Oct 15, 2014 | 27.56 | 29.71 | 26.99 | 28.72 | 41,985,576 | -0.36(-1.25%) |
Oct 14, 2014 | 28.12 | 29.51 | 27.74 | 29.08 | 30,692,220 | +1.68(+6.12%) |
Oct 13, 2014 | 29.53 | 29.54 | 26.71 | 27.41 | 46,503,640 | -1.78(-6.11%) |
Oct 10, 2014 | 29.99 | 30.26 | 29.09 | 29.19 | 27,972,638 | -0.71(-2.37%) |
Oct 09, 2014 | 31.49 | 31.88 | 29.81 | 29.90 | 31,813,496 | -0.98(-3.16%) |
Oct 08, 2014 | 31.64 | 31.70 | 30.08 | 30.87 | 28,486,760 | -0.41(-1.30%) |
Oct 07, 2014 | 31.62 | 31.77 | 31.07 | 31.28 | 18,069,888 | -0.75(-2.33%) |
Oct 06, 2014 | 33.10 | 33.10 | 31.99 | 32.03 | 13,501,131 | -0.74(-2.27%) |
Oct 03, 2014 | 31.90 | 32.94 | 31.89 | 32.77 | 17,993,544 | +1.48(+4.73%) |
Oct 02, 2014 | 31.33 | 31.92 | 30.53 | 31.29 | 21,830,572 | +0.34(+1.09%) |
Oct 01, 2014 | 31.35 | 31.39 | 30.41 | 30.95 | 27,919,094 | -1.11(-3.46%) |
Sep 30, 2014 | 31.94 | 32.40 | 31.20 | 32.06 | 17,024,878 | +0.13(+0.42%) |
Sep 29, 2014 | 31.96 | 32.24 | 31.70 | 31.93 | 10,919,275 | -0.46(-1.42%) |
Sep 26, 2014 | 32.28 | 32.58 | 32.04 | 32.39 | 17,663,018 | -0.12(-0.38%) |
Sep 25, 2014 | 33.18 | 33.25 | 32.32 | 32.51 | 16,392,520 | -0.89(-2.66%) |
Sep 24, 2014 | 33.51 | 33.72 | 33.22 | 33.40 | 12,686,126 | -0.04(-0.11%) |
Sep 23, 2014 | 33.45 | 33.87 | 32.88 | 33.44 | 13,433,505 | -0.22(-0.66%) |
Sep 22, 2014 | 34.27 | 34.39 | 33.57 | 33.66 | 9,234,994 | -0.61(-1.79%) |
Sep 19, 2014 | 35.14 | 35.15 | 34.27 | 34.27 | 11,828,864 | -0.71(-2.03%) |
Sep 18, 2014 | 34.69 | 35.08 | 34.59 | 34.98 | 7,343,061 | +0.44(+1.28%) |
Sep 17, 2014 | 35.05 | 35.40 | 34.38 | 34.54 | 11,898,369 | -0.51(-1.47%) |
Sep 16, 2014 | 34.71 | 35.12 | 34.23 | 35.05 | 8,549,224 | +0.28(+0.82%) |
Sep 15, 2014 | 35.16 | 35.34 | 34.72 | 34.77 | 7,614,601 | -0.43(-1.23%) |
Sep 12, 2014 | 34.97 | 35.44 | 34.86 | 35.20 | 9,321,863 | +0.12(+0.33%) |
Sep 11, 2014 | 35.21 | 35.47 | 34.72 | 35.09 | 10,546,566 | +0.01(+0.03%) |
Sep 10, 2014 | 34.55 | 35.08 | 34.32 | 35.08 | 10,373,127 | +0.65(+1.88%) |
Sep 09, 2014 | 34.44 | 34.97 | 33.96 | 34.43 | 10,724,133 | -0.20(-0.56%) |
Sep 08, 2014 | 34.96 | 35.29 | 34.61 | 34.62 | 10,256,076 | -0.16(-0.46%) |
Sep 05, 2014 | 34.84 | 35.13 | 34.43 | 34.78 | 11,639,156 | -0.06(-0.18%) |
Sep 04, 2014 | 34.78 | 35.03 | 34.43 | 34.85 | 14,442,593 | +0.42(+1.21%) |
Sep 03, 2014 | 35.02 | 35.30 | 34.03 | 34.43 | 27,434,678 | -1.87(-5.15%) |
Sep 02, 2014 | 35.30 | 36.32 | 35.28 | 36.30 | 13,151,418 | +1.20(+3.41%) |
Aug 29, 2014 | 35.48 | 35.10 | 35.10 | 35.10 | 7,579,089 | -0.28(-0.78%) |
Aug 28, 2014 | 35.40 | 35.59 | 35.09 | 35.38 | 6,453,447 | -0.24(-0.67%) |
Aug 27, 2014 | 35.52 | 35.77 | 35.40 | 35.62 | 8,489,252 | +0.23(+0.65%) |
Aug 26, 2014 | 35.96 | 36.10 | 35.37 | 35.39 | 8,183,356 | -0.55(-1.53%) |
Aug 25, 2014 | 36.11 | 36.16 | 35.68 | 35.94 | 6,362,692 | +0.10(+0.27%) |
Aug 22, 2014 | 35.43 | 36.01 | 35.40 | 35.84 | 7,596,009 | +0.44(+1.25%) |
Aug 21, 2014 | 36.02 | 36.16 | 35.37 | 35.40 | 9,341,132 | -0.54(-1.51%) |
Aug 20, 2014 | 35.14 | 36.03 | 35.12 | 35.94 | 10,676,982 | +0.87(+2.48%) |
Aug 19, 2014 | 35.24 | 35.37 | 34.92 | 35.07 | 7,995,962 | +0.03(+0.08%) |
Aug 18, 2014 | 34.52 | 35.28 | 34.42 | 35.04 | 10,254,348 | +0.87(+2.54%) |
Aug 15, 2014 | 34.16 | 34.25 | 33.53 | 34.17 | 11,607,127 | +0.12(+0.34%) |
Aug 14, 2014 | 33.16 | 34.07 | 32.14 | 34.06 | 10,176,697 | +1.00(+3.03%) |
Aug 13, 2014 | 32.54 | 33.26 | 32.44 | 33.05 | 8,263,513 | +0.67(+2.08%) |
Aug 12, 2014 | 32.58 | 32.66 | 32.13 | 32.38 | 7,317,650 | -0.16(-0.49%) |
Aug 11, 2014 | 32.82 | 33.04 | 32.22 | 32.54 | 11,469,320 | +0.40(+1.24%) |
Aug 08, 2014 | 31.49 | 32.18 | 30.68 | 32.14 | 15,740,301 | +0.56(+1.77%) |
Aug 07, 2014 | 32.25 | 32.56 | 31.24 | 31.58 | 13,347,052 | -0.36(-1.14%) |
Aug 06, 2014 | 31.72 | 32.22 | 31.35 | 31.95 | 14,310,258 | -0.11(-0.33%) |
Aug 05, 2014 | 32.74 | 32.93 | 31.73 | 32.05 | 18,525,670 | -0.93(-2.82%) |
Aug 04, 2014 | 33.30 | 33.62 | 32.25 | 32.98 | 12,653,165 | -0.27(-0.80%) |
Aug 01, 2014 | 33.07 | 33.40 | 32.65 | 33.25 | 11,387,741 | +0.11(+0.32%) |
Jul 31, 2014 | 33.12 | 33.58 | 32.58 | 33.14 | 12,068,213 | -0.34(-1.00%) |
Jul 30, 2014 | 33.46 | 33.73 | 33.18 | 33.48 | 11,351,010 | +0.14(+0.42%) |
Jul 29, 2014 | 33.84 | 34.17 | 33.30 | 33.34 | 12,914,612 | -0.45(-1.34%) |
Jul 28, 2014 | 33.95 | 34.09 | 33.46 | 33.79 | 12,006,807 | +0.12(+0.34%) |
Jul 25, 2014 | 33.70 | 34.43 | 33.54 | 33.67 | 11,371,529 | -0.01(-0.03%) |
Jul 24, 2014 | 34.94 | 35.17 | 33.57 | 33.68 | 16,507,532 | -0.96(-2.76%) |
Jul 23, 2014 | 33.42 | 34.77 | 33.41 | 34.64 | 20,899,994 | +1.30(+3.90%) |
Jul 22, 2014 | 33.12 | 33.52 | 33.06 | 33.34 | 11,569,124 | +0.47(+1.43%) |
Jul 21, 2014 | 32.75 | 32.93 | 32.37 | 32.87 | 7,458,067 | -0.03(-0.08%) |
Jul 18, 2014 | 32.69 | 33.33 | 32.61 | 32.89 | 11,926,694 | +0.54(+1.67%) |
Jul 17, 2014 | 33.26 | 33.57 | 32.24 | 32.35 | 18,545,150 | -1.15(-3.43%) |
Jul 16, 2014 | 33.91 | 33.98 | 33.38 | 33.50 | 10,337,696 | -0.14(-0.42%) |
Jul 15, 2014 | 33.26 | 33.80 | 33.19 | 33.65 | 13,584,615 | +0.58(+1.74%) |
Jul 14, 2014 | 33.25 | 33.40 | 33.00 | 33.07 | 9,425,473 | +0.13(+0.40%) |
Jul 11, 2014 | 33.26 | 33.51 | 32.80 | 32.94 | 13,226,057 | -0.19(-0.59%) |
Jul 10, 2014 | 32.03 | 33.34 | 31.92 | 33.13 | 18,210,244 | +0.43(+1.33%) |
Jul 09, 2014 | 33.24 | 33.47 | 32.36 | 32.70 | 17,646,300 | +0.46(+1.43%) |
Jul 08, 2014 | 31.50 | 32.50 | 30.76 | 32.24 | 48,912,200 | -0.41(-1.25%) |
Jul 07, 2014 | 34.00 | 34.06 | 32.48 | 32.65 | 22,410,800 | -1.50(-4.40%) |
Jul 03, 2014 | 33.93 | 34.15 | 34.15 | 34.15 | 9,892,192 | +0.32(+0.94%) |
Jul 02, 2014 | 34.47 | 34.50 | 33.65 | 33.83 | 32,778,120 | -1.83(-5.14%) |
Jul 01, 2014 | 34.50 | 35.75 | 34.41 | 35.66 | 15,453,674 | +1.41(+4.11%) |
Jun 30, 2014 | 34.66 | 34.80 | 34.15 | 34.26 | 13,375,345 | -0.54(-1.55%) |
Jun 27, 2014 | 34.73 | 34.87 | 34.44 | 34.80 | 19,242,414 | +0.03(+0.08%) |
Jun 26, 2014 | 34.75 | 34.96 | 34.37 | 34.77 | 12,033,187 | -0.04(-0.13%) |
Jun 25, 2014 | 34.07 | 34.95 | 33.65 | 34.81 | 10,102,732 | +0.69(+2.02%) |
Jun 24, 2014 | 34.41 | 34.83 | 34.11 | 34.12 | 9,960,318 | -0.44(-1.28%) |
Jun 23, 2014 | 34.87 | 35.10 | 34.12 | 34.57 | 15,078,409 | -0.44(-1.26%) |
Jun 20, 2014 | 35.17 | 35.36 | 34.86 | 35.01 | 13,312,181 | -0.04(-0.13%) |
Jun 19, 2014 | 35.24 | 35.69 | 34.87 | 35.05 | 11,539,051 | -0.12(-0.33%) |
Jun 18, 2014 | 34.86 | 35.23 | 34.51 | 35.17 | 11,482,595 | +0.23(+0.66%) |
Jun 17, 2014 | 34.62 | 35.19 | 34.53 | 34.94 | 12,467,035 | +0.58(+1.67%) |
Jun 16, 2014 | 34.15 | 34.63 | 33.84 | 34.36 | 15,946,251 | -0.35(-1.02%) |
Jun 13, 2014 | 34.07 | 35.06 | 34.04 | 34.72 | 22,457,536 | +0.65(+1.92%) |
Jun 12, 2014 | 35.23 | 35.26 | 33.71 | 34.06 | 41,022,544 | -1.96(-5.43%) |
Jun 11, 2014 | 36.27 | 36.34 | 35.28 | 36.02 | 26,389,180 | -1.07(-2.89%) |
Jun 10, 2014 | 37.03 | 37.15 | 36.50 | 37.09 | 7,950,034 | -0.27(-0.73%) |
Jun 06, 2014 | 36.95 | 37.40 | 36.92 | 37.36 | 9,571,781 | +0.65(+1.76%) |
Jun 05, 2014 | 37.57 | 37.74 | 36.70 | 36.72 | 17,688,142 | -0.59(-1.59%) |
Jun 04, 2014 | 36.53 | 37.47 | 36.07 | 37.31 | 15,601,966 | +0.90(+2.48%) |
Jun 03, 2014 | 36.13 | 36.62 | 35.98 | 36.41 | 12,741,336 | +0.34(+0.93%) |
Jun 02, 2014 | 35.51 | 36.23 | 35.18 | 36.07 | 11,647,697 | +0.76(+2.15%) |
May 30, 2014 | 35.51 | 35.87 | 35.10 | 35.31 | 8,983,265 | -0.20(-0.57%) |
May 29, 2014 | 35.67 | 35.96 | 35.07 | 35.51 | 10,630,029 | -0.12(-0.32%) |
May 28, 2014 | 34.96 | 36.00 | 34.94 | 35.63 | 10,827,520 | +0.72(+2.05%) |
May 27, 2014 | 35.00 | 35.03 | 34.79 | 34.91 | 8,226,398 | +0.27(+0.77%) |
May 23, 2014 | 34.30 | 34.64 | 34.64 | 34.64 | 8,015,506 | +0.40(+1.18%) |
May 22, 2014 | 33.95 | 34.30 | 33.88 | 34.24 | 4,943,481 | +0.32(+0.95%) |
May 21, 2014 | 33.63 | 34.03 | 33.59 | 33.92 | 7,347,294 | +0.45(+1.35%) |
May 20, 2014 | 33.97 | 34.02 | 33.15 | 33.47 | 10,242,013 | -0.50(-1.46%) |
May 19, 2014 | 33.34 | 34.26 | 33.26 | 33.96 | 7,743,078 | +0.47(+1.40%) |
May 16, 2014 | 33.65 | 33.79 | 33.10 | 33.49 | 10,415,191 | -0.24(-0.71%) |
May 15, 2014 | 33.69 | 33.94 | 33.03 | 33.73 | 12,671,402 | -0.27(-0.81%) |
May 14, 2014 | 34.18 | 34.38 | 33.79 | 34.01 | 9,514,738 | -0.30(-0.88%) |
May 13, 2014 | 34.08 | 34.60 | 33.95 | 34.31 | 7,499,676 | +0.11(+0.34%) |
May 12, 2014 | 33.41 | 34.23 | 33.39 | 34.19 | 9,346,865 | +0.87(+2.60%) |
May 09, 2014 | 33.46 | 33.46 | 32.69 | 33.33 | 11,136,300 | -0.03(-0.08%) |
May 08, 2014 | 33.68 | 34.13 | 33.18 | 33.35 | 12,614,742 | -0.48(-1.41%) |
May 07, 2014 | 33.45 | 33.85 | 33.01 | 33.83 | 11,882,326 | +0.54(+1.62%) |
May 06, 2014 | 33.96 | 34.29 | 33.09 | 33.29 | 14,920,489 | +0.12(+0.37%) |
May 05, 2014 | 32.69 | 33.30 | 32.35 | 33.17 | 9,329,459 | +0.28(+0.86%) |
May 02, 2014 | 32.78 | 33.10 | 32.29 | 32.88 | 10,603,415 | +0.10(+0.30%) |
May 01, 2014 | 32.68 | 33.15 | 32.65 | 32.79 | 13,434,640 | +0.26(+0.79%) |
Apr 30, 2014 | 32.51 | 32.84 | 32.06 | 32.53 | 13,543,454 | +0.08(+0.24%) |
Apr 29, 2014 | 31.82 | 32.46 | 31.68 | 32.45 | 11,361,081 | +0.80(+2.51%) |
Apr 28, 2014 | 31.98 | 32.39 | 31.03 | 31.66 | 14,313,693 | -0.20(-0.64%) |
Apr 25, 2014 | 32.24 | 32.34 | 31.60 | 31.86 | 11,689,843 | -0.58(-1.80%) |
Apr 24, 2014 | 32.81 | 33.09 | 32.09 | 32.44 | 18,718,600 | -0.32(-0.97%) |
Apr 23, 2014 | 32.57 | 33.04 | 31.80 | 32.76 | 24,923,128 | +1.89(+6.12%) |
Apr 22, 2014 | 30.19 | 31.14 | 30.18 | 30.87 | 15,931,857 | +0.89(+2.98%) |
Apr 21, 2014 | 29.66 | 30.10 | 29.37 | 29.98 | 10,058,091 | +0.16(+0.53%) |
Apr 17, 2014 | 29.69 | 29.82 | 29.82 | 29.82 | 14,889,570 | +0.12(+0.42%) |
Apr 16, 2014 | 28.46 | 29.79 | 28.42 | 29.70 | 16,021,975 | +1.51(+5.36%) |
Apr 15, 2014 | 28.09 | 28.65 | 26.98 | 28.19 | 21,809,086 | +0.16(+0.57%) |
Apr 14, 2014 | 29.02 | 29.15 | 27.50 | 28.03 | 17,677,876 | -0.70(-2.43%) |
Apr 11, 2014 | 29.04 | 29.88 | 28.50 | 28.72 | 14,357,897 | -0.43(-1.48%) |
Apr 10, 2014 | 31.00 | 31.04 | 29.15 | 29.16 | 16,566,913 | -1.52(-4.95%) |
Apr 09, 2014 | 29.79 | 30.75 | 29.53 | 30.68 | 10,816,425 | +1.08(+3.64%) |
Apr 08, 2014 | 29.94 | 30.28 | 28.63 | 29.60 | 18,291,460 | -0.42(-1.41%) |
Apr 07, 2014 | 30.48 | 31.24 | 29.76 | 30.02 | 15,519,571 | -0.55(-1.79%) |
Apr 04, 2014 | 31.52 | 31.53 | 30.46 | 30.57 | 10,593,964 | -0.67(-2.15%) |
Apr 03, 2014 | 31.56 | 31.86 | 30.89 | 31.24 | 10,079,803 | -0.29(-0.92%) |
Apr 02, 2014 | 31.72 | 32.26 | 31.38 | 31.53 | 13,605,299 | -0.04(-0.14%) |
Apr 01, 2014 | 30.85 | 31.60 | 30.84 | 31.58 | 13,165,674 | +0.97(+3.17%) |
Mar 31, 2014 | 29.81 | 30.84 | 29.81 | 30.61 | 11,562,969 | +0.99(+3.34%) |
Mar 28, 2014 | 30.16 | 30.64 | 29.60 | 29.62 | 11,813,720 | -0.53(-1.76%) |
Mar 27, 2014 | 29.94 | 30.29 | 29.12 | 30.15 | 13,530,750 | +0.15(+0.50%) |
Mar 26, 2014 | 30.47 | 30.52 | 29.95 | 30.00 | 13,636,481 | -0.42(-1.37%) |
Mar 25, 2014 | 29.55 | 30.48 | 29.55 | 30.41 | 13,068,546 | +0.98(+3.33%) |
Mar 24, 2014 | 29.25 | 29.62 | 28.72 | 29.43 | 12,780,997 | +0.52(+1.80%) |
Mar 21, 2014 | 30.09 | 30.09 | 28.91 | 28.91 | 24,998,120 | -0.80(-2.71%) |
Mar 20, 2014 | 29.86 | 29.95 | 29.41 | 29.71 | 7,922,541 | -0.08(-0.27%) |
Mar 19, 2014 | 30.12 | 30.31 | 29.44 | 29.79 | 10,371,191 | -0.30(-1.00%) |
Mar 18, 2014 | 30.46 | 30.54 | 30.07 | 30.09 | 10,017,936 | -0.11(-0.38%) |
Mar 17, 2014 | 30.54 | 30.54 | 29.81 | 30.21 | 10,387,783 | +0.07(+0.23%) |
Mar 14, 2014 | 29.58 | 30.59 | 29.37 | 30.14 | 13,455,075 | +0.48(+1.61%) |
Mar 13, 2014 | 30.70 | 30.72 | 29.40 | 29.66 | 15,101,057 | -0.81(-2.67%) |
Mar 12, 2014 | 30.56 | 30.77 | 30.22 | 30.47 | 11,268,468 | -0.37(-1.20%) |
Mar 11, 2014 | 30.97 | 31.31 | 30.71 | 30.84 | 11,294,039 | -0.22(-0.71%) |
Mar 10, 2014 | 31.22 | 31.64 | 30.66 | 31.07 | 12,106,516 | -0.17(-0.54%) |
Mar 07, 2014 | 31.55 | 31.67 | 30.74 | 31.23 | 13,392,300 | -0.01(-0.03%) |
Mar 06, 2014 | 30.97 | 31.43 | 30.94 | 31.24 | 13,612,020 | +0.57(+1.87%) |
Mar 05, 2014 | 30.78 | 31.05 | 30.57 | 30.67 | 12,794,151 | +0.24(+0.78%) |
Mar 04, 2014 | 29.59 | 30.67 | 29.58 | 30.43 | 15,358,635 | +1.64(+5.71%) |
Mar 03, 2014 | 28.61 | 28.91 | 28.18 | 28.79 | 16,312,692 | -0.55(-1.87%) |
Feb 28, 2014 | 29.09 | 29.55 | 28.85 | 29.33 | 12,300,878 | -0.10(-0.33%) |
Feb 27, 2014 | 29.49 | 29.99 | 29.40 | 29.43 | 12,279,115 | -0.17(-0.57%) |
Feb 26, 2014 | 29.55 | 29.81 | 29.23 | 29.60 | 13,282,419 | +0.24(+0.81%) |
Feb 25, 2014 | 28.81 | 29.59 | 28.81 | 29.36 | 17,353,902 | +0.70(+2.43%) |
Feb 24, 2014 | 28.32 | 28.91 | 28.05 | 28.66 | 12,725,494 | +0.61(+2.17%) |
Feb 21, 2014 | 28.16 | 28.43 | 28.01 | 28.05 | 10,905,741 | -0.07(-0.25%) |
Feb 20, 2014 | 27.01 | 28.16 | 26.98 | 28.12 | 13,752,902 | +1.12(+4.15%) |
Feb 19, 2014 | 27.22 | 27.42 | 26.89 | 27.00 | 11,950,720 | -0.26(-0.94%) |
Feb 18, 2014 | 27.65 | 27.85 | 27.25 | 27.26 | 11,828,586 | -0.37(-1.34%) |
Feb 14, 2014 | 27.50 | 27.63 | 27.63 | 27.63 | 7,948,950 | -0.01(-0.03%) |
Feb 13, 2014 | 27.14 | 27.77 | 26.83 | 27.64 | 9,887,212 | +0.19(+0.71%) |
Feb 12, 2014 | 27.78 | 27.78 | 27.13 | 27.44 | 10,815,354 | -0.25(-0.89%) |
Feb 11, 2014 | 27.59 | 27.72 | 26.99 | 27.69 | 14,190,121 | +0.18(+0.64%) |
Feb 10, 2014 | 27.99 | 28.03 | 27.27 | 27.51 | 12,193,857 | -0.39(-1.39%) |
Feb 07, 2014 | 27.62 | 28.08 | 27.40 | 27.90 | 14,667,034 | +0.67(+2.46%) |
Feb 06, 2014 | 26.46 | 27.63 | 26.28 | 27.23 | 10,731,255 | +0.77(+2.90%) |
Feb 05, 2014 | 26.15 | 26.54 | 25.67 | 26.46 | 15,758,590 | +0.07(+0.27%) |
Feb 04, 2014 | 26.45 | 26.47 | 25.79 | 26.39 | 16,378,402 | +0.49(+1.91%) |