Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.83 | 23.11 | 21.68 | 22.91 | 11,125,347 | +0.89(+4.03%) |
Jan 29, 2015 | 22.23 | 22.34 | 21.40 | 22.02 | 9,012,752 | +0.02(+0.08%) |
Jan 28, 2015 | 23.08 | 23.16 | 21.93 | 22.00 | 8,288,093 | -1.22(-5.27%) |
Jan 27, 2015 | 23.08 | 23.31 | 22.74 | 23.23 | 7,499,338 | -0.26(-1.10%) |
Jan 26, 2015 | 22.85 | 23.58 | 22.64 | 23.48 | 5,884,843 | +0.65(+2.83%) |
Jan 23, 2015 | 23.05 | 23.45 | 22.83 | 22.84 | 7,311,448 | -0.27(-1.16%) |
Jan 22, 2015 | 23.17 | 23.20 | 22.56 | 23.11 | 7,572,129 | +0.21(+0.90%) |
Jan 21, 2015 | 22.61 | 23.07 | 22.47 | 22.90 | 7,096,766 | +0.56(+2.51%) |
Jan 20, 2015 | 22.60 | 22.71 | 22.10 | 22.34 | 8,436,817 | -0.57(-2.48%) |
Jan 16, 2015 | 22.14 | 22.99 | 22.08 | 22.91 | 8,539,497 | +0.97(+4.44%) |
Jan 15, 2015 | 22.86 | 22.92 | 21.91 | 21.93 | 7,158,105 | -0.42(-1.89%) |
Jan 14, 2015 | 21.99 | 22.41 | 21.37 | 22.36 | 12,085,042 | +0.06(+0.27%) |
Jan 13, 2015 | 22.64 | 23.00 | 22.11 | 22.30 | 12,564,372 | -0.30(-1.33%) |
Jan 12, 2015 | 23.37 | 23.42 | 22.48 | 22.60 | 9,461,432 | -1.21(-5.10%) |
Jan 09, 2015 | 23.91 | 24.02 | 23.57 | 23.81 | 11,148,066 | -0.08(-0.32%) |
Jan 08, 2015 | 23.79 | 23.90 | 23.36 | 23.89 | 13,537,166 | +0.47(+2.02%) |
Jan 07, 2015 | 23.52 | 23.84 | 23.17 | 23.42 | 8,376,288 | +0.28(+1.23%) |
Jan 06, 2015 | 23.36 | 24.00 | 22.80 | 23.13 | 13,143,657 | -0.35(-1.50%) |
Jan 05, 2015 | 24.15 | 24.15 | 23.17 | 23.48 | 9,179,011 | -1.15(-4.65%) |
Jan 02, 2015 | 24.17 | 24.80 | 23.98 | 24.63 | 6,133,695 | +0.27(+1.10%) |
Dec 31, 2014 | 24.24 | 24.36 | 24.36 | 24.36 | 7,063,083 | -0.11(-0.46%) |
Dec 30, 2014 | 24.38 | 24.72 | 24.18 | 24.48 | 5,199,036 | -0.14(-0.56%) |
Dec 29, 2014 | 24.54 | 24.93 | 24.42 | 24.61 | 5,691,657 | +0.28(+1.13%) |
Dec 26, 2014 | 24.57 | 24.69 | 24.23 | 24.34 | 3,809,458 | -0.09(-0.35%) |
Dec 24, 2014 | 24.54 | 24.42 | 24.42 | 24.42 | 3,759,886 | -0.29(-1.18%) |
Dec 23, 2014 | 24.56 | 24.80 | 24.31 | 24.72 | 9,349,893 | +0.37(+1.52%) |
Dec 22, 2014 | 24.27 | 24.71 | 23.98 | 24.35 | 12,446,797 | +0.03(+0.14%) |
Dec 19, 2014 | 23.91 | 24.41 | 23.48 | 24.31 | 20,575,330 | +0.58(+2.43%) |
Dec 18, 2014 | 24.51 | 24.54 | 23.09 | 23.73 | 22,886,512 | +0.77(+3.34%) |
Dec 17, 2014 | 21.88 | 23.40 | 21.77 | 22.97 | 18,399,500 | +1.17(+5.37%) |
Dec 16, 2014 | 21.00 | 22.41 | 20.91 | 21.80 | 15,108,480 | +0.44(+2.06%) |
Dec 15, 2014 | 22.21 | 22.29 | 21.22 | 21.36 | 11,575,878 | -0.56(-2.55%) |
Dec 12, 2014 | 22.17 | 22.68 | 21.79 | 21.92 | 13,250,640 | -0.69(-3.05%) |
Dec 11, 2014 | 22.78 | 23.21 | 22.52 | 22.61 | 9,952,282 | -0.15(-0.68%) |
Dec 10, 2014 | 23.37 | 23.41 | 22.67 | 22.76 | 12,031,662 | -1.16(-4.86%) |
Dec 09, 2014 | 23.38 | 24.09 | 23.30 | 23.92 | 13,108,327 | +0.46(+1.94%) |
Dec 08, 2014 | 24.95 | 25.12 | 23.39 | 23.47 | 14,554,837 | -1.71(-6.77%) |
Dec 05, 2014 | 25.64 | 25.72 | 25.44 | 25.17 | 9,880,282 | -0.53(-2.04%) |
Dec 04, 2014 | 26.04 | 26.09 | 25.67 | 25.70 | 10,320,582 | -0.59(-2.26%) |
Dec 03, 2014 | 25.92 | 26.71 | 25.68 | 26.29 | 10,510,626 | +0.69(+2.69%) |
Dec 02, 2014 | 24.89 | 25.95 | 24.75 | 25.60 | 15,375,223 | +0.64(+2.55%) |
Dec 01, 2014 | 24.56 | 25.01 | 24.30 | 24.97 | 13,517,910 | +0.06(+0.24%) |
Nov 28, 2014 | 26.53 | 26.54 | 24.59 | 24.91 | 9,919,461 | -3.08(-11.02%) |
Nov 26, 2014 | 28.50 | 27.99 | 27.99 | 27.99 | 6,219,953 | -0.53(-1.84%) |
Nov 25, 2014 | 28.93 | 29.06 | 28.32 | 28.51 | 6,983,029 | -0.40(-1.37%) |
Nov 24, 2014 | 29.00 | 29.19 | 28.73 | 28.91 | 6,658,866 | -0.22(-0.77%) |
Nov 21, 2014 | 29.20 | 29.42 | 28.91 | 29.13 | 8,411,573 | +0.47(+1.65%) |
Nov 20, 2014 | 28.26 | 28.75 | 28.20 | 28.66 | 6,895,545 | +0.44(+1.56%) |
Nov 19, 2014 | 27.62 | 28.37 | 27.47 | 28.22 | 8,769,495 | +0.61(+2.21%) |
Nov 18, 2014 | 27.33 | 27.77 | 27.28 | 27.61 | 6,401,731 | +0.21(+0.75%) |
Nov 17, 2014 | 27.46 | 27.70 | 27.14 | 27.40 | 7,115,498 | -0.28(-1.03%) |
Nov 14, 2014 | 27.44 | 27.82 | 27.29 | 27.69 | 7,127,942 | +0.35(+1.28%) |
Nov 13, 2014 | 27.91 | 27.91 | 27.05 | 27.34 | 9,598,805 | -0.60(-2.14%) |
Nov 12, 2014 | 28.23 | 28.54 | 27.88 | 27.94 | 8,334,820 | -0.41(-1.45%) |
Nov 11, 2014 | 28.56 | 28.76 | 28.15 | 28.35 | 7,416,519 | -0.10(-0.36%) |
Nov 10, 2014 | 29.66 | 29.92 | 28.32 | 28.45 | 15,095,180 | -0.98(-3.31%) |
Nov 07, 2014 | 29.49 | 29.96 | 29.32 | 29.42 | 11,527,328 | +0.04(+0.15%) |
Nov 06, 2014 | 28.75 | 29.39 | 28.41 | 29.38 | 10,106,807 | +0.66(+2.29%) |
Nov 05, 2014 | 28.76 | 29.41 | 28.59 | 28.72 | 9,744,483 | +0.18(+0.63%) |
Nov 04, 2014 | 29.17 | 29.31 | 28.14 | 28.54 | 11,023,533 | -1.04(-3.50%) |
Nov 03, 2014 | 30.43 | 30.61 | 29.48 | 29.58 | 9,827,099 | -0.71(-2.34%) |
Oct 31, 2014 | 29.26 | 30.37 | 28.81 | 30.29 | 9,685,183 | +1.10(+3.78%) |
Oct 30, 2014 | 29.29 | 29.40 | 28.99 | 29.18 | 5,538,580 | -0.23(-0.79%) |
Oct 29, 2014 | 29.57 | 29.83 | 29.14 | 29.42 | 5,602,173 | +0.09(+0.32%) |
Oct 28, 2014 | 28.53 | 29.36 | 28.40 | 29.32 | 8,854,339 | +1.09(+3.85%) |
Oct 27, 2014 | 29.01 | 29.52 | 28.23 | 28.24 | 9,700,639 | -1.28(-4.35%) |
Oct 24, 2014 | 29.63 | 29.71 | 29.20 | 29.52 | 4,329,083 | -0.20(-0.66%) |
Oct 23, 2014 | 29.48 | 30.03 | 29.45 | 29.72 | 7,675,249 | +0.60(+2.06%) |
Oct 22, 2014 | 29.92 | 30.09 | 29.11 | 29.12 | 8,411,677 | -0.73(-2.44%) |
Oct 21, 2014 | 29.56 | 29.94 | 29.36 | 29.84 | 6,638,261 | +0.53(+1.81%) |
Oct 20, 2014 | 28.92 | 29.48 | 28.77 | 29.31 | 6,015,158 | +0.28(+0.97%) |
Oct 17, 2014 | 29.05 | 29.51 | 28.80 | 29.03 | 11,276,249 | +0.37(+1.28%) |
Oct 16, 2014 | 27.85 | 28.99 | 27.33 | 28.66 | 14,939,215 | +0.66(+2.35%) |
Oct 15, 2014 | 27.33 | 28.05 | 26.82 | 28.00 | 12,362,889 | +0.15(+0.55%) |
Oct 14, 2014 | 28.32 | 28.72 | 27.72 | 27.85 | 10,635,194 | -0.32(-1.12%) |
Oct 13, 2014 | 29.33 | 29.60 | 28.16 | 28.17 | 9,512,352 | -1.12(-3.83%) |
Oct 10, 2014 | 29.73 | 29.94 | 29.12 | 29.29 | 8,667,993 | -0.41(-1.38%) |
Oct 09, 2014 | 30.72 | 30.81 | 29.66 | 29.70 | 7,538,950 | -1.24(-4.01%) |
Oct 08, 2014 | 30.64 | 30.96 | 30.04 | 30.94 | 6,903,314 | +0.27(+0.89%) |
Oct 07, 2014 | 31.16 | 31.34 | 30.66 | 30.66 | 5,217,634 | -0.68(-2.16%) |
Oct 06, 2014 | 31.44 | 31.62 | 31.13 | 31.34 | 6,397,434 | -0.02(-0.05%) |
Oct 03, 2014 | 31.62 | 31.66 | 31.07 | 31.36 | 5,125,510 | -0.21(-0.68%) |
Oct 02, 2014 | 31.52 | 31.73 | 30.76 | 31.57 | 6,236,911 | -0.20(-0.62%) |
Oct 01, 2014 | 32.16 | 32.55 | 31.62 | 31.77 | 6,993,959 | -0.39(-1.22%) |
Sep 30, 2014 | 32.95 | 33.02 | 31.92 | 32.16 | 7,108,528 | -0.86(-2.62%) |
Sep 29, 2014 | 32.57 | 33.12 | 32.44 | 33.03 | 4,602,902 | +0.05(+0.16%) |
Sep 26, 2014 | 32.59 | 33.17 | 32.46 | 32.98 | 3,924,138 | +0.35(+1.08%) |
Sep 25, 2014 | 33.13 | 33.13 | 32.62 | 32.62 | 4,560,275 | -0.48(-1.45%) |
Sep 24, 2014 | 32.80 | 33.31 | 32.41 | 33.10 | 5,101,139 | +0.24(+0.73%) |
Sep 23, 2014 | 33.08 | 33.28 | 32.79 | 32.86 | 4,721,163 | -0.26(-0.78%) |
Sep 22, 2014 | 33.45 | 33.53 | 32.88 | 33.12 | 5,039,064 | -0.44(-1.33%) |
Sep 19, 2014 | 33.78 | 34.08 | 33.49 | 33.57 | 8,091,368 | -0.08(-0.23%) |
Sep 18, 2014 | 34.58 | 34.65 | 33.64 | 33.64 | 9,065,804 | -0.86(-2.50%) |
Sep 17, 2014 | 34.49 | 34.78 | 34.33 | 34.51 | 5,681,898 | +0.18(+0.52%) |
Sep 16, 2014 | 34.10 | 34.63 | 34.04 | 34.33 | 6,447,367 | +0.25(+0.73%) |
Sep 15, 2014 | 33.80 | 34.24 | 33.58 | 34.08 | 3,769,826 | +0.21(+0.63%) |
Sep 12, 2014 | 34.11 | 34.23 | 33.77 | 33.87 | 4,568,569 | -0.38(-1.10%) |
Sep 11, 2014 | 33.91 | 34.37 | 33.75 | 34.24 | 5,240,575 | +0.00(+0.00%) |
Sep 10, 2014 | 34.13 | 34.29 | 33.67 | 34.24 | 7,391,280 | -0.03(-0.10%) |
Sep 09, 2014 | 34.56 | 34.73 | 34.07 | 34.28 | 5,816,333 | -0.13(-0.37%) |
Sep 08, 2014 | 34.86 | 34.86 | 34.11 | 34.40 | 5,891,844 | -0.60(-1.71%) |
Sep 05, 2014 | 34.75 | 35.01 | 34.49 | 35.00 | 4,582,902 | +0.33(+0.94%) |
Sep 04, 2014 | 35.27 | 35.52 | 34.50 | 34.68 | 9,630,581 | -0.64(-1.82%) |
Sep 03, 2014 | 35.37 | 35.87 | 35.31 | 35.32 | 7,960,572 | +0.22(+0.63%) |
Sep 02, 2014 | 35.68 | 35.72 | 34.83 | 35.10 | 6,300,483 | -0.57(-1.61%) |
Aug 29, 2014 | 34.99 | 35.67 | 35.67 | 35.67 | 8,236,367 | +0.67(+1.91%) |
Aug 28, 2014 | 34.82 | 35.05 | 34.73 | 35.00 | 5,198,084 | +0.02(+0.05%) |
Aug 27, 2014 | 34.81 | 35.05 | 34.66 | 34.99 | 5,371,335 | +0.19(+0.54%) |
Aug 26, 2014 | 34.63 | 34.94 | 34.63 | 34.80 | 5,845,370 | +0.26(+0.74%) |
Aug 25, 2014 | 34.29 | 34.58 | 34.16 | 34.54 | 3,687,737 | +0.32(+0.93%) |
Aug 22, 2014 | 34.21 | 34.34 | 33.97 | 34.22 | 4,892,326 | -0.25(-0.72%) |
Aug 21, 2014 | 34.22 | 34.47 | 34.04 | 34.47 | 4,997,227 | +0.32(+0.93%) |
Aug 20, 2014 | 33.92 | 34.17 | 33.77 | 34.16 | 4,446,675 | +0.16(+0.48%) |
Aug 19, 2014 | 33.40 | 34.01 | 33.31 | 33.99 | 6,143,655 | +0.68(+2.06%) |
Aug 18, 2014 | 33.37 | 33.45 | 33.05 | 33.31 | 5,502,120 | +0.10(+0.31%) |
Aug 15, 2014 | 33.27 | 33.39 | 33.08 | 33.21 | 12,198,491 | +0.02(+0.05%) |
Aug 14, 2014 | 33.48 | 33.55 | 33.16 | 33.19 | 8,178,766 | -0.13(-0.38%) |
Aug 13, 2014 | 33.31 | 33.53 | 33.21 | 33.32 | 4,536,503 | +0.09(+0.28%) |
Aug 12, 2014 | 33.24 | 33.47 | 33.02 | 33.22 | 6,531,818 | -0.06(-0.18%) |
Aug 11, 2014 | 33.38 | 33.60 | 33.20 | 33.28 | 4,664,298 | +0.03(+0.08%) |
Aug 08, 2014 | 32.47 | 33.22 | 32.36 | 33.26 | 8,180,275 | +0.84(+2.60%) |
Aug 07, 2014 | 32.69 | 32.98 | 32.25 | 32.41 | 8,593,799 | -0.71(-2.16%) |
Aug 06, 2014 | 32.74 | 33.61 | 32.64 | 33.13 | 8,516,572 | +0.40(+1.22%) |
Aug 05, 2014 | 33.75 | 34.08 | 32.50 | 32.73 | 8,104,237 | -0.65(-1.94%) |
Aug 04, 2014 | 32.99 | 33.53 | 32.70 | 33.38 | 6,646,415 | +0.52(+1.58%) |
Aug 01, 2014 | 32.93 | 33.16 | 32.37 | 32.86 | 7,225,311 | -0.12(-0.36%) |
Jul 31, 2014 | 33.50 | 33.61 | 32.95 | 32.98 | 6,188,532 | -0.77(-2.29%) |
Jul 30, 2014 | 34.27 | 34.38 | 33.61 | 33.75 | 4,932,430 | -0.24(-0.70%) |
Jul 29, 2014 | 34.16 | 34.26 | 33.99 | 33.99 | 4,483,710 | -0.25(-0.72%) |
Jul 28, 2014 | 34.42 | 34.50 | 34.10 | 34.24 | 4,905,901 | -0.24(-0.69%) |
Jul 25, 2014 | 34.39 | 34.54 | 34.13 | 34.47 | 3,499,250 | -0.17(-0.49%) |
Jul 24, 2014 | 34.40 | 34.67 | 34.37 | 34.64 | 5,563,777 | +0.20(+0.57%) |
Jul 23, 2014 | 34.25 | 34.63 | 34.22 | 34.45 | 5,485,015 | +0.24(+0.70%) |
Jul 22, 2014 | 33.91 | 34.27 | 33.88 | 34.21 | 5,405,189 | +0.37(+1.08%) |
Jul 21, 2014 | 33.74 | 33.88 | 33.50 | 33.84 | 3,430,678 | -0.03(-0.08%) |
Jul 18, 2014 | 33.73 | 33.99 | 33.61 | 33.87 | 4,599,301 | +0.24(+0.71%) |
Jul 17, 2014 | 34.06 | 34.36 | 33.61 | 33.63 | 4,462,439 | -0.64(-1.86%) |
Jul 16, 2014 | 33.73 | 34.27 | 33.73 | 34.27 | 7,130,447 | +0.82(+2.44%) |
Jul 15, 2014 | 33.66 | 33.79 | 33.39 | 33.45 | 5,120,467 | -0.32(-0.96%) |
Jul 14, 2014 | 33.55 | 33.88 | 33.50 | 33.78 | 4,072,457 | +0.47(+1.41%) |
Jul 11, 2014 | 33.46 | 33.58 | 33.27 | 33.31 | 3,669,634 | -0.21(-0.63%) |
Jul 10, 2014 | 33.37 | 33.75 | 33.21 | 33.52 | 6,876,145 | -0.15(-0.45%) |
Jul 09, 2014 | 33.55 | 33.75 | 33.42 | 33.67 | 4,303,262 | +0.11(+0.33%) |
Jul 08, 2014 | 33.67 | 33.81 | 33.39 | 33.56 | 7,064,354 | -0.11(-0.33%) |
Jul 07, 2014 | 34.07 | 34.14 | 33.67 | 33.67 | 12,453,243 | -0.64(-1.86%) |
Jul 03, 2014 | 33.93 | 34.31 | 34.31 | 34.31 | 3,919,141 | +0.60(+1.77%) |
Jul 02, 2014 | 33.81 | 33.90 | 33.61 | 33.72 | 6,614,074 | -0.12(-0.35%) |
Jul 01, 2014 | 34.08 | 34.29 | 33.81 | 33.84 | 8,254,726 | -0.14(-0.40%) |
Jun 30, 2014 | 33.66 | 33.99 | 33.53 | 33.97 | 6,422,819 | +0.41(+1.22%) |
Jun 27, 2014 | 33.61 | 33.75 | 33.36 | 33.56 | 8,921,463 | -0.16(-0.48%) |
Jun 26, 2014 | 33.80 | 33.86 | 33.43 | 33.73 | 5,954,793 | -0.07(-0.20%) |
Jun 25, 2014 | 33.18 | 33.88 | 33.18 | 33.79 | 10,955,455 | +0.58(+1.74%) |
Jun 24, 2014 | 34.03 | 34.10 | 33.14 | 33.21 | 6,490,098 | -0.96(-2.81%) |
Jun 23, 2014 | 33.88 | 34.23 | 33.82 | 34.18 | 6,407,476 | +0.37(+1.11%) |
Jun 20, 2014 | 33.61 | 33.91 | 33.47 | 33.80 | 12,553,203 | +0.36(+1.07%) |
Jun 19, 2014 | 33.17 | 33.44 | 33.05 | 33.44 | 6,651,633 | +0.31(+0.92%) |
Jun 18, 2014 | 33.08 | 33.34 | 32.87 | 33.14 | 6,601,911 | +0.05(+0.15%) |
Jun 17, 2014 | 33.08 | 33.10 | 32.83 | 33.09 | 5,119,814 | -0.11(-0.33%) |
Jun 16, 2014 | 33.38 | 33.38 | 33.13 | 33.20 | 5,204,750 | -0.06(-0.18%) |
Jun 13, 2014 | 33.28 | 33.31 | 32.85 | 33.26 | 9,939,601 | -0.06(-0.18%) |
Jun 12, 2014 | 32.93 | 33.49 | 32.83 | 33.32 | 11,762,518 | +0.57(+1.74%) |
Jun 11, 2014 | 32.44 | 32.80 | 32.27 | 32.75 | 7,151,020 | +0.26(+0.81%) |
Jun 10, 2014 | 32.29 | 32.52 | 32.20 | 32.48 | 6,739,436 | +0.73(+2.31%) |
Jun 06, 2014 | 31.61 | 31.88 | 31.59 | 31.75 | 6,597,273 | +0.20(+0.65%) |
Jun 05, 2014 | 31.20 | 31.57 | 31.07 | 31.55 | 8,030,894 | +0.35(+1.12%) |
Jun 04, 2014 | 31.25 | 31.41 | 31.16 | 31.20 | 4,613,840 | -0.13(-0.41%) |
Jun 03, 2014 | 30.98 | 31.38 | 30.87 | 31.33 | 9,472,955 | +0.31(+1.02%) |
Jun 02, 2014 | 31.27 | 31.56 | 30.87 | 31.01 | 8,197,385 | -0.19(-0.60%) |
May 30, 2014 | 31.17 | 31.30 | 31.01 | 31.20 | 6,377,339 | +0.00(+0.00%) |
May 29, 2014 | 31.19 | 31.23 | 30.90 | 31.20 | 4,486,850 | +0.09(+0.30%) |
May 28, 2014 | 30.98 | 31.29 | 30.91 | 31.10 | 6,325,250 | +0.22(+0.72%) |
May 27, 2014 | 30.90 | 30.99 | 30.79 | 30.88 | 6,624,456 | +0.01(+0.03%) |
May 23, 2014 | 30.80 | 30.87 | 30.87 | 30.87 | 6,117,958 | -0.08(-0.27%) |
May 22, 2014 | 30.59 | 31.06 | 30.53 | 30.96 | 4,888,219 | +0.37(+1.20%) |
May 21, 2014 | 30.24 | 30.66 | 30.24 | 30.59 | 6,437,530 | +0.47(+1.55%) |
May 20, 2014 | 30.32 | 30.36 | 30.09 | 30.13 | 3,958,096 | -0.20(-0.65%) |
May 19, 2014 | 30.25 | 30.58 | 30.25 | 30.32 | 4,056,273 | -0.03(-0.08%) |
May 16, 2014 | 30.69 | 30.69 | 30.11 | 30.35 | 6,988,383 | -0.31(-1.02%) |
May 15, 2014 | 30.92 | 30.92 | 30.41 | 30.66 | 6,672,841 | -0.30(-0.98%) |
May 14, 2014 | 31.00 | 31.08 | 30.87 | 30.96 | 6,214,972 | +0.08(+0.27%) |
May 13, 2014 | 30.90 | 30.99 | 30.74 | 30.88 | 7,748,112 | +0.15(+0.50%) |
May 12, 2014 | 30.59 | 30.85 | 30.54 | 30.73 | 9,035,817 | +0.33(+1.09%) |
May 09, 2014 | 30.25 | 30.43 | 30.08 | 30.40 | 8,482,541 | +0.18(+0.59%) |
May 08, 2014 | 30.19 | 30.30 | 30.04 | 30.22 | 9,121,155 | +0.15(+0.51%) |
May 07, 2014 | 30.69 | 30.76 | 29.93 | 30.07 | 13,969,590 | -0.57(-1.85%) |
May 06, 2014 | 30.85 | 30.95 | 30.58 | 30.63 | 6,655,663 | -0.22(-0.71%) |
May 05, 2014 | 30.86 | 31.07 | 30.69 | 30.85 | 6,159,516 | -0.08(-0.25%) |
May 02, 2014 | 30.72 | 31.07 | 30.68 | 30.93 | 7,338,363 | +0.19(+0.61%) |
May 01, 2014 | 30.67 | 30.79 | 30.46 | 30.74 | 8,077,319 | +0.14(+0.47%) |
Apr 30, 2014 | 31.10 | 31.10 | 30.60 | 30.60 | 8,078,730 | -0.63(-2.03%) |
Apr 29, 2014 | 30.87 | 31.31 | 30.87 | 31.24 | 8,388,215 | +0.58(+1.91%) |
Apr 28, 2014 | 30.68 | 30.74 | 30.40 | 30.65 | 8,051,123 | +0.11(+0.36%) |
Apr 25, 2014 | 30.80 | 30.86 | 30.44 | 30.54 | 7,749,921 | -0.25(-0.82%) |
Apr 24, 2014 | 30.97 | 31.01 | 30.76 | 30.80 | 11,909,827 | -0.08(-0.25%) |
Apr 23, 2014 | 30.80 | 31.08 | 30.78 | 30.87 | 9,615,443 | +0.08(+0.28%) |
Apr 22, 2014 | 30.86 | 30.99 | 30.56 | 30.79 | 7,175,074 | -0.17(-0.55%) |
Apr 21, 2014 | 31.16 | 31.26 | 30.80 | 30.96 | 6,755,814 | -0.14(-0.44%) |
Apr 17, 2014 | 30.90 | 31.09 | 31.09 | 31.09 | 9,524,242 | +0.22(+0.71%) |
Apr 16, 2014 | 30.56 | 30.87 | 30.41 | 30.87 | 7,797,375 | +0.48(+1.59%) |
Apr 15, 2014 | 30.08 | 30.46 | 29.98 | 30.39 | 6,248,286 | +0.30(+1.01%) |
Apr 14, 2014 | 29.97 | 30.16 | 29.79 | 30.08 | 7,516,233 | +0.40(+1.34%) |
Apr 11, 2014 | 29.85 | 30.01 | 29.56 | 29.69 | 6,441,692 | -0.28(-0.93%) |
Apr 10, 2014 | 30.06 | 30.19 | 29.85 | 29.97 | 6,109,812 | -0.06(-0.20%) |
Apr 09, 2014 | 29.94 | 30.18 | 29.63 | 30.03 | 7,393,603 | +0.17(+0.57%) |
Apr 08, 2014 | 29.55 | 29.91 | 29.45 | 29.86 | 9,470,391 | +0.31(+1.06%) |
Apr 07, 2014 | 29.97 | 29.97 | 29.46 | 29.54 | 8,064,516 | -0.58(-1.94%) |
Apr 04, 2014 | 30.39 | 30.47 | 30.00 | 30.13 | 6,556,275 | -0.10(-0.34%) |
Apr 03, 2014 | 30.08 | 30.31 | 29.97 | 30.23 | 5,146,301 | +0.28(+0.93%) |
Apr 02, 2014 | 29.91 | 30.16 | 29.86 | 29.95 | 5,840,316 | -0.03(-0.11%) |
Apr 01, 2014 | 30.24 | 30.24 | 29.78 | 29.98 | 5,263,146 | -0.08(-0.28%) |
Mar 31, 2014 | 29.91 | 30.17 | 29.86 | 30.07 | 8,139,075 | +0.25(+0.85%) |
Mar 28, 2014 | 29.34 | 29.85 | 29.28 | 29.81 | 7,391,189 | +0.62(+2.12%) |
Mar 27, 2014 | 29.20 | 29.48 | 29.09 | 29.20 | 6,566,818 | -0.01(-0.03%) |
Mar 26, 2014 | 29.36 | 29.54 | 29.13 | 29.20 | 6,815,270 | -0.06(-0.20%) |
Mar 25, 2014 | 29.05 | 29.31 | 28.92 | 29.26 | 5,629,984 | +0.29(+0.99%) |
Mar 24, 2014 | 29.07 | 29.42 | 28.87 | 28.98 | 9,622,071 | -0.14(-0.47%) |
Mar 21, 2014 | 28.84 | 29.26 | 28.70 | 29.11 | 11,050,829 | +0.48(+1.69%) |
Mar 20, 2014 | 28.22 | 28.65 | 28.04 | 28.63 | 5,717,287 | +0.45(+1.59%) |
Mar 19, 2014 | 28.50 | 28.62 | 28.10 | 28.18 | 6,120,975 | -0.30(-1.07%) |
Mar 18, 2014 | 28.14 | 28.56 | 28.04 | 28.48 | 7,020,320 | +0.40(+1.42%) |
Mar 17, 2014 | 28.00 | 28.26 | 27.91 | 28.09 | 4,168,252 | +0.08(+0.30%) |
Mar 14, 2014 | 27.69 | 28.02 | 27.61 | 28.00 | 8,788,018 | +0.18(+0.64%) |
Mar 13, 2014 | 28.40 | 28.45 | 27.73 | 27.82 | 7,408,386 | -0.50(-1.76%) |
Mar 12, 2014 | 28.49 | 28.54 | 28.18 | 28.32 | 5,759,768 | -0.40(-1.39%) |
Mar 11, 2014 | 29.07 | 29.12 | 28.47 | 28.72 | 5,481,243 | -0.31(-1.08%) |
Mar 10, 2014 | 28.91 | 29.05 | 28.78 | 29.03 | 5,129,187 | +0.05(+0.18%) |
Mar 07, 2014 | 28.81 | 29.05 | 28.70 | 28.98 | 6,209,954 | +0.36(+1.24%) |
Mar 06, 2014 | 28.54 | 28.94 | 28.42 | 28.63 | 8,834,123 | +0.18(+0.62%) |
Mar 05, 2014 | 28.69 | 28.78 | 28.39 | 28.45 | 5,655,392 | -0.22(-0.77%) |
Mar 04, 2014 | 28.58 | 28.87 | 28.37 | 28.67 | 6,165,100 | +0.28(+0.98%) |
Mar 03, 2014 | 28.26 | 28.76 | 28.15 | 28.39 | 6,863,138 | +0.03(+0.12%) |
Feb 28, 2014 | 28.27 | 28.61 | 28.13 | 28.36 | 10,172,949 | +0.15(+0.54%) |
Feb 27, 2014 | 28.13 | 28.61 | 27.98 | 28.21 | 7,347,399 | -0.38(-1.33%) |
Feb 26, 2014 | 28.74 | 28.81 | 28.49 | 28.59 | 5,638,478 | -0.22(-0.76%) |
Feb 25, 2014 | 28.72 | 28.93 | 28.57 | 28.81 | 6,436,739 | +0.12(+0.41%) |
Feb 24, 2014 | 28.52 | 29.06 | 28.15 | 28.69 | 8,068,357 | +0.53(+1.89%) |
Feb 21, 2014 | 28.42 | 28.43 | 28.14 | 28.15 | 8,570,751 | -0.19(-0.66%) |
Feb 20, 2014 | 28.22 | 28.52 | 28.16 | 28.34 | 4,986,419 | +0.12(+0.42%) |
Feb 19, 2014 | 28.26 | 28.82 | 28.19 | 28.22 | 7,249,688 | -0.17(-0.60%) |
Feb 18, 2014 | 28.17 | 28.44 | 28.03 | 28.39 | 8,721,190 | +0.27(+0.96%) |
Feb 14, 2014 | 27.96 | 28.12 | 28.12 | 28.12 | 7,201,835 | +0.12(+0.42%) |
Feb 13, 2014 | 27.79 | 28.13 | 27.54 | 28.00 | 8,026,899 | -0.02(-0.06%) |
Feb 12, 2014 | 27.73 | 28.07 | 27.65 | 28.02 | 6,180,596 | +0.50(+1.80%) |
Feb 11, 2014 | 27.23 | 27.69 | 27.19 | 27.52 | 7,294,539 | +0.36(+1.33%) |
Feb 10, 2014 | 27.35 | 27.35 | 26.98 | 27.16 | 6,965,426 | -0.28(-1.01%) |
Feb 07, 2014 | 26.85 | 27.63 | 26.66 | 27.44 | 9,818,664 | +0.66(+2.48%) |
Feb 06, 2014 | 26.66 | 27.73 | 26.57 | 26.77 | 11,086,911 | -0.24(-0.90%) |
Feb 05, 2014 | 27.23 | 27.29 | 26.59 | 27.02 | 7,757,090 | -0.20(-0.74%) |
Feb 04, 2014 | 27.13 | 27.28 | 26.83 | 27.22 | 12,989,425 | +0.24(+0.87%) |