Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.08 | 49.27 | 48.19 | 48.24 | 3,753,778 | -1.08(-2.18%) |
Jan 29, 2015 | 49.32 | 49.60 | 48.88 | 49.31 | 2,845,598 | -0.18(-0.36%) |
Jan 28, 2015 | 50.20 | 50.36 | 49.46 | 49.49 | 2,641,390 | -0.38(-0.76%) |
Jan 27, 2015 | 49.66 | 50.11 | 49.60 | 49.87 | 2,209,794 | +0.09(+0.17%) |
Jan 26, 2015 | 49.52 | 49.90 | 49.27 | 49.78 | 2,884,538 | +0.19(+0.38%) |
Jan 23, 2015 | 49.46 | 49.78 | 49.09 | 49.60 | 3,423,776 | +0.30(+0.62%) |
Jan 22, 2015 | 48.34 | 49.30 | 48.29 | 49.29 | 2,904,246 | +0.98(+2.03%) |
Jan 21, 2015 | 48.19 | 48.43 | 47.71 | 48.31 | 3,458,718 | -0.16(-0.32%) |
Jan 20, 2015 | 49.68 | 49.77 | 48.13 | 48.47 | 5,562,437 | -0.88(-1.78%) |
Jan 16, 2015 | 48.90 | 49.49 | 48.62 | 49.34 | 3,546,586 | +0.53(+1.10%) |
Jan 15, 2015 | 48.74 | 48.90 | 48.35 | 48.81 | 2,233,273 | +0.28(+0.58%) |
Jan 14, 2015 | 47.65 | 48.60 | 47.65 | 48.53 | 2,350,516 | +0.62(+1.28%) |
Jan 13, 2015 | 48.46 | 48.50 | 47.73 | 47.91 | 3,333,034 | -0.50(-1.03%) |
Jan 12, 2015 | 48.03 | 48.51 | 47.96 | 48.41 | 2,901,433 | +0.55(+1.16%) |
Jan 09, 2015 | 47.53 | 48.08 | 47.21 | 47.86 | 3,072,655 | +0.35(+0.75%) |
Jan 08, 2015 | 47.09 | 47.53 | 46.62 | 47.50 | 3,414,837 | +0.53(+1.12%) |
Jan 07, 2015 | 46.48 | 47.12 | 46.34 | 46.97 | 2,766,801 | +0.68(+1.48%) |
Jan 06, 2015 | 46.19 | 46.60 | 46.06 | 46.29 | 3,287,406 | +0.26(+0.57%) |
Jan 05, 2015 | 45.52 | 46.19 | 45.33 | 46.03 | 2,896,582 | +0.40(+0.89%) |
Jan 02, 2015 | 44.92 | 45.80 | 44.79 | 45.63 | 2,266,926 | +0.98(+2.19%) |
Dec 31, 2014 | 45.40 | 44.65 | 44.65 | 44.65 | 2,369,019 | -0.65(-1.44%) |
Dec 30, 2014 | 45.75 | 45.96 | 45.17 | 45.30 | 2,093,997 | -0.53(-1.15%) |
Dec 29, 2014 | 45.69 | 46.14 | 45.51 | 45.83 | 1,703,343 | +0.09(+0.20%) |
Dec 26, 2014 | 45.51 | 45.92 | 45.51 | 45.74 | 1,119,937 | +0.23(+0.51%) |
Dec 24, 2014 | 45.80 | 45.51 | 45.51 | 45.51 | 1,064,320 | -0.31(-0.68%) |
Dec 23, 2014 | 46.17 | 46.44 | 45.65 | 45.82 | 2,795,217 | -0.21(-0.45%) |
Dec 22, 2014 | 45.38 | 46.05 | 45.15 | 46.02 | 3,144,002 | +0.73(+1.62%) |
Dec 19, 2014 | 45.24 | 45.67 | 44.91 | 45.29 | 6,029,470 | +0.24(+0.53%) |
Dec 18, 2014 | 44.81 | 45.05 | 44.58 | 45.05 | 2,176,652 | +0.43(+0.97%) |
Dec 17, 2014 | 43.60 | 44.83 | 43.42 | 44.62 | 3,902,174 | +1.17(+2.69%) |
Dec 16, 2014 | 43.67 | 43.80 | 43.08 | 43.45 | 2,550,560 | +0.02(+0.04%) |
Dec 15, 2014 | 43.89 | 44.07 | 43.30 | 43.43 | 2,338,340 | -0.45(-1.03%) |
Dec 12, 2014 | 44.51 | 44.61 | 43.87 | 43.88 | 2,954,610 | -0.74(-1.66%) |
Dec 11, 2014 | 45.01 | 45.04 | 44.54 | 44.62 | 2,286,799 | -0.12(-0.26%) |
Dec 10, 2014 | 44.55 | 45.05 | 44.43 | 44.74 | 2,957,704 | +0.15(+0.33%) |
Dec 09, 2014 | 44.03 | 44.76 | 43.94 | 44.59 | 1,728,255 | +0.41(+0.92%) |
Dec 08, 2014 | 43.57 | 44.29 | 43.53 | 44.18 | 2,553,800 | +0.79(+1.82%) |
Dec 05, 2014 | 43.71 | 43.80 | 43.20 | 43.39 | 3,395,112 | -0.62(-1.40%) |
Dec 04, 2014 | 43.81 | 44.10 | 43.68 | 44.01 | 1,977,454 | +0.20(+0.45%) |
Dec 03, 2014 | 43.86 | 43.96 | 43.62 | 43.81 | 1,707,665 | -0.07(-0.17%) |
Dec 02, 2014 | 43.69 | 43.99 | 43.36 | 43.89 | 4,289,289 | +0.28(+0.64%) |
Dec 01, 2014 | 43.79 | 44.12 | 43.57 | 43.61 | 2,853,602 | -0.12(-0.28%) |
Nov 28, 2014 | 43.75 | 44.40 | 43.62 | 43.73 | 2,753,805 | -0.12(-0.28%) |
Nov 26, 2014 | 43.34 | 43.86 | 43.86 | 43.86 | 1,885,788 | +0.62(+1.43%) |
Nov 25, 2014 | 43.34 | 43.43 | 43.17 | 43.24 | 2,798,454 | -0.01(-0.03%) |
Nov 24, 2014 | 43.34 | 43.71 | 43.13 | 43.25 | 2,832,291 | -0.15(-0.36%) |
Nov 21, 2014 | 43.17 | 43.44 | 43.02 | 43.41 | 2,986,786 | +0.46(+1.08%) |
Nov 20, 2014 | 42.74 | 42.96 | 42.56 | 42.94 | 1,817,178 | +0.20(+0.48%) |
Nov 19, 2014 | 43.15 | 43.31 | 42.73 | 42.74 | 2,275,990 | -0.59(-1.35%) |
Nov 18, 2014 | 42.91 | 43.44 | 42.75 | 43.33 | 3,147,282 | +0.30(+0.69%) |
Nov 17, 2014 | 42.62 | 43.18 | 42.62 | 43.03 | 2,569,533 | +0.27(+0.64%) |
Nov 14, 2014 | 43.27 | 43.33 | 42.62 | 42.76 | 1,730,263 | -0.44(-1.03%) |
Nov 13, 2014 | 42.91 | 43.37 | 42.77 | 43.20 | 2,576,816 | +0.41(+0.97%) |
Nov 12, 2014 | 43.09 | 43.22 | 42.66 | 42.79 | 2,990,773 | -0.40(-0.93%) |
Nov 11, 2014 | 43.62 | 43.62 | 43.01 | 43.19 | 2,597,506 | -0.31(-0.71%) |
Nov 10, 2014 | 42.59 | 43.50 | 42.59 | 43.50 | 3,704,588 | +0.72(+1.69%) |
Nov 07, 2014 | 42.89 | 43.07 | 42.61 | 42.78 | 3,274,284 | -0.12(-0.29%) |
Nov 06, 2014 | 43.25 | 43.47 | 42.78 | 42.90 | 2,972,488 | -0.35(-0.81%) |
Nov 05, 2014 | 43.25 | 43.40 | 42.75 | 43.25 | 3,454,066 | +0.09(+0.21%) |
Nov 04, 2014 | 43.28 | 43.40 | 42.80 | 43.16 | 2,863,296 | -0.25(-0.57%) |
Nov 03, 2014 | 43.02 | 43.44 | 42.80 | 43.41 | 3,568,342 | +0.46(+1.08%) |
Oct 31, 2014 | 42.34 | 42.95 | 41.96 | 42.94 | 5,121,370 | +0.98(+2.34%) |
Oct 30, 2014 | 41.52 | 41.97 | 41.25 | 41.96 | 3,677,103 | +0.14(+0.32%) |
Oct 29, 2014 | 41.76 | 42.20 | 41.52 | 41.83 | 4,313,413 | +0.18(+0.43%) |
Oct 28, 2014 | 41.79 | 41.88 | 41.38 | 41.65 | 3,905,388 | -0.23(-0.56%) |
Oct 27, 2014 | 41.88 | 41.82 | 41.67 | 41.88 | 2,981,007 | +0.06(+0.15%) |
Oct 24, 2014 | 41.94 | 42.16 | 41.52 | 41.82 | 2,719,235 | -0.20(-0.48%) |
Oct 23, 2014 | 41.83 | 42.17 | 41.63 | 42.02 | 3,731,302 | +0.35(+0.83%) |
Oct 22, 2014 | 41.75 | 41.95 | 41.50 | 41.68 | 3,204,450 | +0.00(+0.00%) |
Oct 21, 2014 | 41.52 | 41.69 | 41.21 | 41.68 | 3,154,627 | +0.20(+0.48%) |
Oct 20, 2014 | 40.70 | 41.49 | 40.62 | 41.48 | 3,133,258 | +0.80(+1.96%) |
Oct 17, 2014 | 41.18 | 41.18 | 40.31 | 40.68 | 4,844,142 | -0.23(-0.57%) |
Oct 16, 2014 | 41.06 | 41.31 | 40.31 | 40.92 | 5,243,715 | -0.46(-1.12%) |
Oct 15, 2014 | 40.96 | 41.61 | 40.57 | 41.38 | 6,951,384 | +0.19(+0.46%) |
Oct 14, 2014 | 40.63 | 41.62 | 40.47 | 41.19 | 7,398,536 | +0.72(+1.77%) |
Oct 13, 2014 | 40.18 | 40.73 | 40.08 | 40.47 | 4,730,334 | +0.28(+0.69%) |
Oct 10, 2014 | 39.68 | 40.50 | 39.60 | 40.20 | 5,429,712 | +0.62(+1.58%) |
Oct 09, 2014 | 39.33 | 39.89 | 39.30 | 39.57 | 4,111,714 | +0.33(+0.83%) |
Oct 08, 2014 | 38.78 | 39.39 | 38.77 | 39.25 | 5,187,580 | +0.59(+1.53%) |
Oct 07, 2014 | 38.94 | 39.07 | 38.63 | 38.65 | 2,424,605 | -0.27(-0.68%) |
Oct 06, 2014 | 38.71 | 39.19 | 38.71 | 38.92 | 3,296,981 | +0.27(+0.69%) |
Oct 03, 2014 | 38.56 | 38.78 | 38.29 | 38.65 | 3,031,629 | +0.24(+0.63%) |
Oct 02, 2014 | 38.35 | 38.60 | 38.21 | 38.41 | 3,566,005 | +0.12(+0.31%) |
Oct 01, 2014 | 38.02 | 38.38 | 37.95 | 38.29 | 5,180,210 | +0.28(+0.73%) |
Sep 30, 2014 | 38.00 | 38.17 | 37.61 | 38.02 | 3,929,919 | +0.02(+0.07%) |
Sep 29, 2014 | 37.65 | 38.00 | 37.47 | 37.99 | 2,336,197 | +0.09(+0.23%) |
Sep 26, 2014 | 37.48 | 37.94 | 37.31 | 37.91 | 2,588,308 | +0.37(+0.99%) |
Sep 25, 2014 | 37.68 | 37.82 | 37.47 | 37.54 | 3,113,257 | -0.04(-0.10%) |
Sep 24, 2014 | 38.25 | 38.54 | 37.55 | 37.57 | 5,464,488 | -0.76(-1.98%) |
Sep 23, 2014 | 38.33 | 38.75 | 38.21 | 38.33 | 5,075,296 | +0.01(+0.03%) |
Sep 22, 2014 | 38.08 | 38.49 | 38.02 | 38.32 | 5,177,550 | +0.08(+0.21%) |
Sep 19, 2014 | 38.05 | 38.25 | 37.86 | 38.24 | 10,018,585 | +0.33(+0.88%) |
Sep 18, 2014 | 38.84 | 38.84 | 37.87 | 37.91 | 3,675,512 | -0.24(-0.63%) |
Sep 17, 2014 | 38.40 | 38.56 | 38.11 | 38.15 | 3,842,983 | -0.13(-0.35%) |
Sep 16, 2014 | 38.04 | 38.46 | 38.04 | 38.28 | 3,878,071 | +0.26(+0.68%) |
Sep 15, 2014 | 38.20 | 38.54 | 37.92 | 38.02 | 3,496,647 | -0.34(-0.88%) |
Sep 12, 2014 | 39.62 | 39.62 | 38.17 | 38.36 | 5,428,502 | -1.26(-3.17%) |
Sep 11, 2014 | 39.41 | 39.73 | 39.37 | 39.62 | 3,953,831 | +0.06(+0.14%) |
Sep 10, 2014 | 40.99 | 40.99 | 39.51 | 39.56 | 6,473,016 | -1.56(-3.80%) |
Sep 09, 2014 | 41.28 | 41.35 | 41.01 | 41.12 | 2,553,110 | -0.31(-0.74%) |
Sep 08, 2014 | 41.29 | 41.59 | 41.20 | 41.43 | 3,498,260 | +0.24(+0.58%) |
Sep 05, 2014 | 40.57 | 41.20 | 40.57 | 41.19 | 2,706,337 | +0.53(+1.30%) |
Sep 04, 2014 | 40.68 | 40.90 | 40.42 | 40.66 | 2,381,537 | -0.08(-0.20%) |
Sep 03, 2014 | 40.76 | 40.82 | 40.27 | 40.74 | 2,493,280 | +0.14(+0.35%) |
Sep 02, 2014 | 40.80 | 40.83 | 40.46 | 40.60 | 2,225,787 | -0.10(-0.26%) |
Aug 29, 2014 | 40.69 | 40.71 | 40.71 | 40.71 | 3,610,718 | +0.17(+0.42%) |
Aug 28, 2014 | 40.51 | 40.66 | 40.31 | 40.53 | 1,713,463 | +0.00(+0.00%) |
Aug 27, 2014 | 40.55 | 40.81 | 40.42 | 40.53 | 1,263,878 | -0.02(-0.05%) |
Aug 26, 2014 | 40.77 | 40.81 | 40.52 | 40.55 | 1,389,223 | -0.03(-0.08%) |
Aug 25, 2014 | 40.87 | 40.87 | 40.31 | 40.58 | 1,736,309 | -0.10(-0.24%) |
Aug 22, 2014 | 41.01 | 41.13 | 40.54 | 40.68 | 1,736,165 | -0.41(-1.00%) |
Aug 21, 2014 | 41.12 | 41.29 | 40.98 | 41.09 | 1,953,586 | +0.01(+0.02%) |
Aug 20, 2014 | 40.91 | 41.22 | 40.72 | 41.09 | 1,746,093 | +0.17(+0.42%) |
Aug 19, 2014 | 40.92 | 40.97 | 40.57 | 40.91 | 1,308,493 | +0.01(+0.03%) |
Aug 18, 2014 | 40.49 | 40.87 | 40.38 | 40.90 | 2,153,356 | +0.68(+1.69%) |
Aug 15, 2014 | 40.34 | 40.39 | 39.94 | 40.22 | 4,457,666 | -0.06(-0.14%) |
Aug 14, 2014 | 40.49 | 40.49 | 40.20 | 40.28 | 1,530,954 | -0.09(-0.23%) |
Aug 13, 2014 | 39.92 | 40.48 | 39.88 | 40.37 | 1,810,097 | +0.62(+1.57%) |
Aug 12, 2014 | 39.84 | 40.04 | 39.73 | 39.74 | 1,784,309 | -0.16(-0.40%) |
Aug 11, 2014 | 39.81 | 40.13 | 39.75 | 39.90 | 1,826,647 | +0.09(+0.22%) |
Aug 08, 2014 | 39.70 | 39.79 | 39.37 | 39.82 | 2,235,284 | +0.29(+0.74%) |
Aug 07, 2014 | 39.74 | 39.74 | 39.41 | 39.52 | 2,065,860 | +0.02(+0.05%) |
Aug 06, 2014 | 39.60 | 39.61 | 39.24 | 39.51 | 2,710,640 | +0.09(+0.23%) |
Aug 05, 2014 | 39.64 | 39.81 | 39.21 | 39.41 | 2,310,931 | -0.46(-1.15%) |
Aug 04, 2014 | 39.40 | 40.01 | 39.10 | 39.87 | 2,540,574 | +0.60(+1.53%) |
Aug 01, 2014 | 39.46 | 39.81 | 39.26 | 39.27 | 4,046,527 | -0.32(-0.80%) |
Jul 31, 2014 | 40.44 | 40.57 | 39.58 | 39.59 | 5,890,394 | -1.07(-2.62%) |
Jul 30, 2014 | 40.03 | 40.89 | 39.86 | 40.66 | 3,620,274 | +0.61(+1.51%) |
Jul 29, 2014 | 40.39 | 40.39 | 39.92 | 40.05 | 1,679,454 | -0.15(-0.38%) |
Jul 28, 2014 | 39.57 | 40.34 | 39.57 | 40.20 | 1,875,067 | +0.50(+1.25%) |
Jul 25, 2014 | 40.19 | 40.20 | 39.69 | 39.71 | 2,566,448 | -0.61(-1.52%) |
Jul 24, 2014 | 40.05 | 40.34 | 40.00 | 40.32 | 2,856,438 | +0.32(+0.80%) |
Jul 23, 2014 | 39.85 | 40.04 | 39.82 | 40.00 | 1,433,384 | +0.08(+0.20%) |
Jul 22, 2014 | 39.78 | 40.03 | 39.68 | 39.92 | 1,722,748 | +0.30(+0.76%) |
Jul 21, 2014 | 39.68 | 39.76 | 39.47 | 39.62 | 1,400,838 | -0.06(-0.15%) |
Jul 18, 2014 | 39.44 | 39.80 | 39.38 | 39.68 | 2,156,137 | +0.18(+0.47%) |
Jul 17, 2014 | 39.52 | 39.79 | 39.46 | 39.50 | 1,591,639 | -0.23(-0.59%) |
Jul 16, 2014 | 39.63 | 39.76 | 39.46 | 39.73 | 1,509,057 | +0.15(+0.39%) |
Jul 15, 2014 | 39.38 | 39.62 | 39.27 | 39.58 | 2,494,483 | +0.22(+0.56%) |
Jul 14, 2014 | 39.33 | 39.46 | 39.13 | 39.36 | 2,081,447 | +0.05(+0.12%) |
Jul 11, 2014 | 39.13 | 39.32 | 38.95 | 39.31 | 1,804,985 | +0.24(+0.61%) |
Jul 10, 2014 | 38.69 | 39.25 | 38.62 | 39.07 | 5,525,232 | +0.13(+0.33%) |
Jul 09, 2014 | 38.98 | 39.05 | 38.66 | 38.94 | 3,506,012 | +0.05(+0.13%) |
Jul 08, 2014 | 38.81 | 39.12 | 38.69 | 38.89 | 4,348,580 | +0.20(+0.51%) |
Jul 07, 2014 | 38.67 | 38.82 | 38.59 | 38.70 | 2,329,128 | +0.00(+0.00%) |
Jul 03, 2014 | 38.81 | 38.70 | 38.70 | 38.70 | 1,284,130 | -0.16(-0.41%) |
Jul 02, 2014 | 38.79 | 38.87 | 38.54 | 38.86 | 1,343,833 | +0.09(+0.22%) |
Jul 01, 2014 | 38.71 | 38.91 | 38.50 | 38.77 | 2,269,669 | +0.19(+0.49%) |
Jun 30, 2014 | 38.78 | 38.90 | 38.35 | 38.58 | 3,295,521 | -0.32(-0.83%) |
Jun 27, 2014 | 38.43 | 38.91 | 38.43 | 38.91 | 2,351,062 | +0.35(+0.91%) |
Jun 26, 2014 | 38.68 | 38.68 | 38.35 | 38.56 | 2,797,880 | -0.03(-0.08%) |
Jun 25, 2014 | 38.12 | 38.61 | 38.12 | 38.59 | 2,912,701 | +0.44(+1.16%) |
Jun 24, 2014 | 37.92 | 38.26 | 37.91 | 38.15 | 2,538,219 | +0.20(+0.53%) |
Jun 23, 2014 | 37.93 | 38.15 | 37.92 | 37.94 | 2,594,150 | -0.07(-0.19%) |
Jun 20, 2014 | 37.94 | 38.09 | 37.81 | 38.02 | 4,432,615 | +0.09(+0.23%) |
Jun 19, 2014 | 37.69 | 37.94 | 37.48 | 37.93 | 3,015,785 | +0.39(+1.03%) |
Jun 18, 2014 | 37.19 | 37.65 | 36.85 | 37.55 | 2,789,759 | +0.30(+0.80%) |
Jun 17, 2014 | 37.14 | 37.35 | 37.02 | 37.25 | 1,747,227 | +0.01(+0.02%) |
Jun 16, 2014 | 37.41 | 37.54 | 37.10 | 37.24 | 2,227,600 | -0.27(-0.73%) |
Jun 13, 2014 | 37.29 | 37.61 | 36.87 | 37.52 | 2,113,163 | +0.31(+0.83%) |
Jun 12, 2014 | 37.11 | 37.23 | 36.76 | 37.21 | 1,885,003 | -0.01(-0.03%) |
Jun 11, 2014 | 37.05 | 37.41 | 36.91 | 37.22 | 1,649,576 | +0.12(+0.31%) |
Jun 10, 2014 | 37.40 | 37.55 | 36.98 | 37.10 | 2,114,209 | -0.95(-2.51%) |
Jun 06, 2014 | 38.41 | 38.42 | 37.92 | 38.06 | 1,761,024 | -0.32(-0.84%) |
Jun 05, 2014 | 37.78 | 38.41 | 37.60 | 38.38 | 2,107,121 | +0.64(+1.69%) |
Jun 04, 2014 | 37.70 | 37.83 | 37.59 | 37.74 | 1,407,144 | -0.04(-0.11%) |
Jun 03, 2014 | 37.69 | 37.92 | 37.58 | 37.78 | 1,694,893 | +0.05(+0.14%) |
Jun 02, 2014 | 37.55 | 37.90 | 37.44 | 37.73 | 1,883,616 | +0.19(+0.50%) |
May 30, 2014 | 37.44 | 37.61 | 37.35 | 37.54 | 3,001,582 | +0.13(+0.36%) |
May 29, 2014 | 37.16 | 37.46 | 37.10 | 37.41 | 2,077,855 | +0.24(+0.64%) |
May 28, 2014 | 37.25 | 37.30 | 36.87 | 37.17 | 2,449,427 | -0.14(-0.37%) |
May 27, 2014 | 37.13 | 37.37 | 37.08 | 37.31 | 2,337,292 | +0.27(+0.72%) |
May 23, 2014 | 36.95 | 37.04 | 37.04 | 37.04 | 1,990,303 | +0.06(+0.17%) |
May 22, 2014 | 37.10 | 37.18 | 36.91 | 36.98 | 1,090,967 | -0.10(-0.27%) |
May 21, 2014 | 37.34 | 37.49 | 37.01 | 37.08 | 1,669,085 | -0.22(-0.60%) |
May 20, 2014 | 37.52 | 37.57 | 37.11 | 37.30 | 1,955,824 | -0.13(-0.36%) |
May 19, 2014 | 37.55 | 37.67 | 37.32 | 37.44 | 1,854,893 | -0.13(-0.36%) |
May 16, 2014 | 37.28 | 37.63 | 37.28 | 37.57 | 2,521,460 | +0.23(+0.62%) |
May 15, 2014 | 37.42 | 37.51 | 37.08 | 37.34 | 2,320,235 | -0.08(-0.21%) |
May 14, 2014 | 37.50 | 37.59 | 37.19 | 37.42 | 2,364,129 | -0.07(-0.18%) |
May 13, 2014 | 37.61 | 38.01 | 37.35 | 37.49 | 2,719,557 | -0.36(-0.95%) |
May 12, 2014 | 37.63 | 37.87 | 37.46 | 37.84 | 2,103,771 | +0.31(+0.83%) |
May 09, 2014 | 37.59 | 37.69 | 37.34 | 37.53 | 1,727,663 | +0.04(+0.11%) |
May 08, 2014 | 37.32 | 37.69 | 37.32 | 37.49 | 1,990,199 | +0.11(+0.29%) |
May 07, 2014 | 37.11 | 37.60 | 36.90 | 37.38 | 2,593,531 | +0.38(+1.02%) |
May 06, 2014 | 36.79 | 37.08 | 36.63 | 37.01 | 3,971,734 | +0.08(+0.21%) |
May 05, 2014 | 36.44 | 36.93 | 36.40 | 36.93 | 3,295,657 | +0.35(+0.96%) |
May 02, 2014 | 36.09 | 36.58 | 36.02 | 36.57 | 2,833,222 | +0.38(+1.04%) |
May 01, 2014 | 35.23 | 36.23 | 35.23 | 36.20 | 2,889,424 | +0.09(+0.25%) |
Apr 30, 2014 | 36.00 | 36.12 | 35.71 | 36.11 | 2,169,728 | +0.07(+0.20%) |
Apr 29, 2014 | 36.28 | 36.28 | 35.97 | 36.03 | 2,181,474 | -0.11(-0.30%) |
Apr 28, 2014 | 35.75 | 36.19 | 35.68 | 36.14 | 2,904,831 | +0.51(+1.43%) |
Apr 25, 2014 | 35.56 | 35.69 | 35.46 | 35.63 | 2,229,906 | +0.07(+0.21%) |
Apr 24, 2014 | 35.13 | 35.57 | 35.03 | 35.56 | 2,046,739 | +0.42(+1.19%) |
Apr 23, 2014 | 35.32 | 35.36 | 35.00 | 35.14 | 2,981,930 | -0.17(-0.48%) |
Apr 22, 2014 | 35.35 | 35.35 | 34.96 | 35.31 | 2,579,413 | -0.07(-0.19%) |
Apr 21, 2014 | 34.95 | 35.38 | 34.83 | 35.38 | 5,180,793 | +0.45(+1.29%) |
Apr 17, 2014 | 35.34 | 34.93 | 34.93 | 34.93 | 5,346,161 | -0.56(-1.59%) |
Apr 16, 2014 | 35.49 | 35.72 | 35.07 | 35.49 | 5,488,414 | +0.26(+0.72%) |
Apr 15, 2014 | 35.23 | 35.51 | 35.12 | 35.24 | 4,295,103 | -0.04(-0.12%) |
Apr 14, 2014 | 35.34 | 35.47 | 34.98 | 35.28 | 3,332,972 | +0.21(+0.61%) |
Apr 11, 2014 | 35.57 | 35.93 | 34.99 | 35.07 | 6,340,445 | -0.87(-2.43%) |
Apr 10, 2014 | 36.46 | 36.65 | 35.83 | 35.94 | 2,933,479 | -0.52(-1.43%) |
Apr 09, 2014 | 36.54 | 36.65 | 36.24 | 36.46 | 3,009,972 | -0.01(-0.03%) |
Apr 08, 2014 | 36.09 | 36.50 | 36.05 | 36.48 | 3,001,576 | +0.21(+0.57%) |
Apr 07, 2014 | 36.01 | 36.57 | 35.92 | 36.27 | 3,372,411 | +0.33(+0.93%) |
Apr 04, 2014 | 35.83 | 36.08 | 35.58 | 35.94 | 2,211,416 | +0.32(+0.89%) |
Apr 03, 2014 | 35.97 | 36.08 | 35.43 | 35.62 | 3,234,173 | -0.35(-0.98%) |
Apr 02, 2014 | 35.49 | 36.04 | 35.35 | 35.97 | 3,569,532 | +0.40(+1.13%) |
Apr 01, 2014 | 35.32 | 35.58 | 35.04 | 35.57 | 3,164,496 | +0.35(+0.98%) |
Mar 31, 2014 | 35.03 | 35.44 | 34.76 | 35.23 | 3,993,909 | +0.36(+1.05%) |
Mar 28, 2014 | 34.82 | 35.07 | 34.70 | 34.86 | 1,710,755 | +0.12(+0.35%) |
Mar 27, 2014 | 34.65 | 34.84 | 34.43 | 34.74 | 1,868,886 | +0.04(+0.11%) |
Mar 26, 2014 | 35.16 | 35.22 | 34.70 | 34.70 | 2,563,398 | -0.43(-1.21%) |
Mar 25, 2014 | 34.69 | 35.20 | 34.69 | 35.13 | 2,275,416 | +0.57(+1.65%) |
Mar 24, 2014 | 34.84 | 34.85 | 34.36 | 34.56 | 2,917,292 | -0.18(-0.52%) |
Mar 21, 2014 | 34.87 | 35.11 | 34.69 | 34.74 | 3,245,660 | -0.02(-0.05%) |
Mar 20, 2014 | 34.48 | 34.76 | 34.33 | 34.76 | 2,501,276 | +0.27(+0.77%) |
Mar 19, 2014 | 35.12 | 35.36 | 34.39 | 34.49 | 3,069,191 | -0.68(-1.93%) |
Mar 18, 2014 | 35.12 | 35.21 | 34.95 | 35.17 | 1,487,996 | +0.02(+0.07%) |
Mar 17, 2014 | 35.12 | 35.33 | 34.98 | 35.15 | 1,529,267 | +0.18(+0.52%) |
Mar 14, 2014 | 34.86 | 35.27 | 34.86 | 34.97 | 2,049,152 | +0.10(+0.29%) |
Mar 13, 2014 | 35.30 | 35.40 | 34.82 | 34.86 | 3,219,693 | -0.44(-1.24%) |
Mar 12, 2014 | 34.88 | 35.30 | 34.86 | 35.30 | 2,699,303 | +0.34(+0.96%) |
Mar 11, 2014 | 34.77 | 35.04 | 34.74 | 34.97 | 2,038,653 | +0.20(+0.59%) |
Mar 10, 2014 | 35.06 | 35.10 | 34.62 | 34.76 | 2,728,959 | -0.31(-0.89%) |
Mar 07, 2014 | 35.03 | 35.13 | 34.64 | 35.07 | 3,060,392 | -0.07(-0.19%) |
Mar 06, 2014 | 35.36 | 35.37 | 35.01 | 35.14 | 3,360,288 | -0.23(-0.66%) |
Mar 05, 2014 | 35.74 | 35.77 | 35.21 | 35.38 | 3,431,158 | -0.39(-1.09%) |
Mar 04, 2014 | 35.59 | 35.77 | 35.46 | 35.77 | 3,323,979 | +0.53(+1.50%) |
Mar 03, 2014 | 35.14 | 35.41 | 35.04 | 35.24 | 3,270,763 | +0.03(+0.09%) |
Feb 28, 2014 | 35.15 | 35.35 | 35.01 | 35.21 | 4,226,325 | +0.07(+0.19%) |
Feb 27, 2014 | 35.26 | 35.41 | 34.92 | 35.14 | 1,966,724 | -0.13(-0.36%) |
Feb 26, 2014 | 35.56 | 35.56 | 35.18 | 35.27 | 2,575,896 | -0.13(-0.37%) |
Feb 25, 2014 | 35.34 | 35.58 | 35.18 | 35.40 | 2,648,543 | +0.14(+0.41%) |
Feb 24, 2014 | 35.50 | 35.62 | 35.26 | 35.26 | 3,432,432 | -0.10(-0.27%) |
Feb 21, 2014 | 35.34 | 35.53 | 35.13 | 35.35 | 2,365,338 | -0.01(-0.03%) |
Feb 20, 2014 | 35.24 | 35.42 | 34.92 | 35.36 | 3,361,565 | +0.14(+0.41%) |
Feb 19, 2014 | 35.44 | 35.73 | 35.14 | 35.22 | 4,353,790 | -0.31(-0.86%) |
Feb 18, 2014 | 35.23 | 35.54 | 35.21 | 35.53 | 3,745,715 | +0.25(+0.72%) |
Feb 14, 2014 | 35.12 | 35.27 | 35.27 | 35.27 | 3,048,613 | +0.17(+0.48%) |
Feb 13, 2014 | 34.90 | 35.44 | 34.84 | 35.10 | 5,907,604 | +0.05(+0.15%) |
Feb 12, 2014 | 34.95 | 35.05 | 34.82 | 35.05 | 4,169,531 | +0.11(+0.31%) |
Feb 11, 2014 | 34.60 | 35.10 | 34.55 | 34.94 | 3,298,231 | +0.26(+0.75%) |
Feb 10, 2014 | 34.26 | 34.73 | 34.18 | 34.68 | 3,731,907 | +0.44(+1.28%) |
Feb 07, 2014 | 34.20 | 34.41 | 34.06 | 34.24 | 3,645,541 | +0.23(+0.69%) |
Feb 06, 2014 | 33.52 | 34.03 | 33.51 | 34.01 | 5,312,616 | +0.42(+1.25%) |
Feb 05, 2014 | 33.11 | 33.69 | 32.85 | 33.59 | 5,403,840 | +0.24(+0.72%) |
Feb 04, 2014 | 33.13 | 33.42 | 32.97 | 33.35 | 5,486,248 | +0.35(+1.06%) |