Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.41 | 29.14 | 29.14 | 29.14 | 1,033,000 | -0.14(-0.48%) |
Dec 30, 2014 | 29.34 | 29.55 | 29.25 | 29.28 | 1,414,668 | -0.33(-1.11%) |
Dec 29, 2014 | 29.72 | 29.99 | 29.61 | 29.61 | 725,364 | -0.12(-0.40%) |
Dec 26, 2014 | 29.71 | 29.92 | 29.51 | 29.73 | 869,850 | +0.14(+0.47%) |
Dec 24, 2014 | 29.59 | 29.59 | 29.59 | 29.59 | 614,800 | +0.05(+0.17%) |
Dec 23, 2014 | 29.29 | 29.64 | 29.22 | 29.54 | 2,429,906 | +0.51(+1.76%) |
Dec 22, 2014 | 28.74 | 29.07 | 28.65 | 29.03 | 2,147,607 | +0.38(+1.33%) |
Dec 19, 2014 | 28.05 | 29.07 | 28.02 | 28.65 | 3,337,970 | +0.56(+1.99%) |
Dec 18, 2014 | 27.46 | 28.12 | 27.31 | 28.09 | 2,176,288 | +1.12(+4.15%) |
Dec 17, 2014 | 26.89 | 27.14 | 26.63 | 26.97 | 3,032,978 | +0.22(+0.82%) |
Dec 16, 2014 | 27.10 | 27.50 | 26.50 | 26.75 | 2,136,433 | -0.43(-1.58%) |
Dec 15, 2014 | 27.79 | 28.00 | 27.18 | 27.18 | 3,888,130 | -0.34(-1.24%) |
Dec 12, 2014 | 27.73 | 28.05 | 27.48 | 27.52 | 987,019 | -0.53(-1.89%) |
Dec 11, 2014 | 28.06 | 28.73 | 27.90 | 28.05 | 1,306,278 | +0.20(+0.72%) |
Dec 10, 2014 | 28.26 | 28.45 | 27.70 | 27.85 | 2,555,652 | -0.45(-1.59%) |
Dec 09, 2014 | 27.95 | 28.60 | 27.56 | 28.30 | 2,819,183 | +0.08(+0.28%) |
Dec 08, 2014 | 29.05 | 29.19 | 28.20 | 28.22 | 1,576,674 | -0.93(-3.19%) |
Dec 05, 2014 | 28.98 | 29.34 | 28.88 | 29.15 | 1,571,569 | +0.29(+1.00%) |
Dec 04, 2014 | 29.22 | 29.24 | 28.69 | 28.86 | 2,816,735 | -0.38(-1.30%) |
Dec 03, 2014 | 29.16 | 29.47 | 29.03 | 29.24 | 1,993,592 | +0.10(+0.34%) |
Dec 02, 2014 | 28.95 | 29.32 | 28.64 | 29.14 | 1,599,854 | +0.23(+0.80%) |
Dec 01, 2014 | 29.51 | 29.55 | 28.76 | 28.91 | 2,187,795 | -0.74(-2.50%) |
Nov 28, 2014 | 29.64 | 29.96 | 29.30 | 29.65 | 522,868 | +0.07(+0.24%) |
Nov 26, 2014 | 30.00 | 29.58 | 29.58 | 29.58 | 1,325,200 | -0.41(-1.37%) |
Nov 25, 2014 | 29.82 | 30.02 | 29.68 | 29.99 | 2,124,977 | +0.27(+0.91%) |
Nov 24, 2014 | 29.60 | 30.12 | 29.46 | 29.72 | 2,798,903 | +0.26(+0.88%) |
Nov 21, 2014 | 29.25 | 29.56 | 28.94 | 29.46 | 2,656,892 | +0.35(+1.20%) |
Nov 20, 2014 | 28.52 | 29.17 | 28.46 | 29.11 | 1,260,708 | +0.43(+1.50%) |
Nov 19, 2014 | 28.32 | 28.81 | 28.05 | 28.68 | 1,909,035 | +0.33(+1.16%) |
Nov 18, 2014 | 28.14 | 28.73 | 28.14 | 28.35 | 2,164,060 | +0.20(+0.71%) |
Nov 17, 2014 | 28.15 | 28.25 | 27.65 | 28.15 | 1,692,948 | -0.10(-0.35%) |
Nov 14, 2014 | 28.28 | 28.46 | 28.08 | 28.25 | 3,398,919 | +0.01(+0.04%) |
Nov 13, 2014 | 28.71 | 28.79 | 27.98 | 28.24 | 3,030,974 | -0.49(-1.71%) |
Nov 12, 2014 | 28.57 | 29.07 | 28.44 | 28.73 | 3,237,733 | +0.01(+0.03%) |
Nov 11, 2014 | 28.83 | 28.93 | 28.62 | 28.72 | 1,253,791 | -0.16(-0.55%) |
Nov 10, 2014 | 28.44 | 29.17 | 28.44 | 28.88 | 1,968,725 | +0.44(+1.55%) |
Nov 07, 2014 | 28.08 | 28.62 | 27.72 | 28.44 | 1,773,230 | +0.32(+1.14%) |
Nov 06, 2014 | 27.95 | 28.42 | 27.78 | 28.12 | 1,480,607 | +0.12(+0.43%) |
Nov 05, 2014 | 27.72 | 28.40 | 27.47 | 28.00 | 2,364,091 | +0.34(+1.23%) |
Nov 04, 2014 | 27.95 | 28.25 | 27.27 | 27.66 | 3,694,924 | -0.48(-1.71%) |
Nov 03, 2014 | 27.86 | 28.36 | 27.83 | 28.14 | 3,687,721 | +0.47(+1.70%) |
Oct 31, 2014 | 27.67 | 27.72 | 27.25 | 27.67 | 3,118,573 | +0.32(+1.17%) |
Oct 30, 2014 | 27.51 | 27.74 | 26.95 | 27.35 | 2,564,972 | -0.21(-0.76%) |
Oct 29, 2014 | 27.93 | 27.97 | 26.95 | 27.56 | 6,612,505 | -0.41(-1.47%) |
Oct 28, 2014 | 26.62 | 28.14 | 26.55 | 27.97 | 5,221,849 | +1.55(+5.87%) |
Oct 27, 2014 | 26.29 | 26.55 | 26.39 | 26.42 | 2,088,199 | +0.03(+0.11%) |
Oct 24, 2014 | 25.49 | 26.79 | 25.26 | 26.39 | 4,592,345 | +1.28(+5.10%) |
Oct 23, 2014 | 25.48 | 25.72 | 25.04 | 25.11 | 3,130,787 | -0.09(-0.36%) |
Oct 22, 2014 | 24.45 | 25.35 | 24.35 | 25.20 | 4,957,265 | +0.78(+3.19%) |
Oct 21, 2014 | 23.54 | 25.21 | 23.36 | 24.42 | 10,721,687 | +0.88(+3.74%) |
Oct 20, 2014 | 26.07 | 26.07 | 22.83 | 23.54 | 21,140,418 | -6.33(-21.19%) |
Oct 17, 2014 | 29.64 | 30.14 | 29.51 | 29.87 | 1,554,276 | +0.70(+2.40%) |
Oct 16, 2014 | 28.24 | 29.28 | 28.19 | 29.17 | 2,380,535 | +0.31(+1.07%) |
Oct 15, 2014 | 28.50 | 29.19 | 27.72 | 28.86 | 2,937,444 | -0.02(-0.07%) |
Oct 14, 2014 | 29.08 | 29.48 | 28.64 | 28.88 | 1,998,568 | +0.07(+0.24%) |
Oct 13, 2014 | 29.25 | 29.45 | 28.68 | 28.81 | 2,577,448 | -0.50(-1.71%) |
Oct 10, 2014 | 30.41 | 30.61 | 29.30 | 29.31 | 2,312,130 | -1.21(-3.96%) |
Oct 09, 2014 | 31.35 | 31.44 | 30.31 | 30.52 | 1,849,154 | -0.94(-2.99%) |
Oct 08, 2014 | 30.87 | 31.49 | 30.53 | 31.46 | 890,539 | +0.60(+1.94%) |
Oct 07, 2014 | 31.57 | 31.63 | 30.85 | 30.86 | 1,907,067 | -0.97(-3.05%) |
Oct 06, 2014 | 32.10 | 32.29 | 31.57 | 31.83 | 984,285 | -0.21(-0.66%) |
Oct 03, 2014 | 32.45 | 32.68 | 31.98 | 32.04 | 1,066,914 | -0.15(-0.47%) |
Oct 02, 2014 | 32.17 | 32.35 | 31.15 | 32.19 | 1,762,313 | -0.10(-0.31%) |
Oct 01, 2014 | 33.35 | 33.80 | 32.09 | 32.29 | 2,416,247 | -1.12(-3.35%) |
Sep 30, 2014 | 33.63 | 33.63 | 33.19 | 33.41 | 1,006,183 | -0.19(-0.57%) |
Sep 29, 2014 | 33.48 | 33.76 | 33.29 | 33.60 | 912,761 | -0.35(-1.03%) |
Sep 26, 2014 | 33.31 | 33.98 | 32.93 | 33.95 | 1,241,302 | +0.76(+2.29%) |
Sep 25, 2014 | 33.69 | 34.10 | 33.13 | 33.19 | 1,552,105 | -0.62(-1.83%) |
Sep 24, 2014 | 33.49 | 33.88 | 33.16 | 33.81 | 1,054,690 | +0.26(+0.77%) |
Sep 23, 2014 | 33.72 | 33.99 | 33.43 | 33.55 | 1,094,032 | -0.39(-1.15%) |
Sep 22, 2014 | 34.13 | 34.20 | 33.67 | 33.94 | 937,453 | -0.36(-1.05%) |
Sep 19, 2014 | 34.94 | 35.05 | 34.21 | 34.30 | 1,400,531 | -0.45(-1.29%) |
Sep 18, 2014 | 34.76 | 35.23 | 34.71 | 34.75 | 1,657,338 | +0.12(+0.35%) |
Sep 17, 2014 | 34.29 | 34.74 | 34.19 | 34.63 | 1,707,836 | +0.29(+0.84%) |
Sep 16, 2014 | 33.40 | 34.50 | 33.19 | 34.34 | 2,265,853 | +0.90(+2.69%) |
Sep 15, 2014 | 33.34 | 33.52 | 33.10 | 33.44 | 1,591,285 | +0.16(+0.48%) |
Sep 12, 2014 | 33.50 | 33.55 | 33.05 | 33.28 | 795,311 | -0.32(-0.95%) |
Sep 11, 2014 | 33.13 | 33.63 | 33.07 | 33.60 | 653,856 | +0.32(+0.96%) |
Sep 10, 2014 | 33.36 | 33.53 | 33.15 | 33.28 | 883,814 | +0.01(+0.03%) |
Sep 09, 2014 | 33.50 | 33.72 | 33.08 | 33.27 | 1,058,980 | -0.22(-0.66%) |
Sep 08, 2014 | 33.56 | 33.66 | 33.19 | 33.49 | 1,006,962 | -0.05(-0.15%) |
Sep 05, 2014 | 33.31 | 33.53 | 32.93 | 33.54 | 899,851 | +0.33(+0.99%) |
Sep 04, 2014 | 33.75 | 33.77 | 33.04 | 33.21 | 1,379,815 | -0.53(-1.57%) |
Sep 03, 2014 | 34.40 | 34.47 | 33.57 | 33.74 | 1,223,385 | -0.60(-1.75%) |
Sep 02, 2014 | 34.16 | 34.47 | 33.88 | 34.34 | 1,437,462 | +0.18(+0.53%) |
Aug 29, 2014 | 33.89 | 34.16 | 34.16 | 34.16 | 1,092,400 | +0.41(+1.21%) |
Aug 28, 2014 | 33.99 | 34.06 | 33.47 | 33.75 | 2,499,888 | -0.33(-0.97%) |
Aug 27, 2014 | 34.38 | 34.47 | 34.03 | 34.08 | 628,969 | -0.23(-0.67%) |
Aug 26, 2014 | 34.35 | 34.43 | 34.24 | 34.31 | 790,824 | +0.06(+0.18%) |
Aug 25, 2014 | 34.21 | 34.47 | 33.86 | 34.25 | 1,362,960 | +0.28(+0.82%) |
Aug 22, 2014 | 34.20 | 34.29 | 33.80 | 33.97 | 1,219,760 | -0.28(-0.82%) |
Aug 21, 2014 | 33.55 | 34.60 | 33.36 | 34.25 | 3,342,544 | +0.67(+2.00%) |
Aug 20, 2014 | 33.18 | 33.63 | 33.15 | 33.58 | 1,469,480 | +0.29(+0.87%) |
Aug 19, 2014 | 32.78 | 33.49 | 32.72 | 33.29 | 1,604,128 | +0.51(+1.56%) |
Aug 18, 2014 | 32.35 | 32.78 | 32.21 | 32.78 | 1,417,127 | +0.74(+2.31%) |
Aug 15, 2014 | 32.34 | 32.46 | 31.67 | 32.04 | 1,274,879 | -0.10(-0.31%) |
Aug 14, 2014 | 31.53 | 32.24 | 31.39 | 32.14 | 1,861,548 | +0.71(+2.26%) |
Aug 13, 2014 | 30.97 | 31.61 | 30.83 | 31.43 | 1,610,929 | +0.66(+2.14%) |
Aug 12, 2014 | 30.83 | 31.02 | 30.45 | 30.77 | 1,000,659 | -0.18(-0.58%) |
Aug 11, 2014 | 30.73 | 31.19 | 30.67 | 30.95 | 1,354,113 | +0.44(+1.44%) |
Aug 08, 2014 | 30.62 | 30.64 | 30.14 | 30.51 | 2,065,031 | -0.01(-0.03%) |
Aug 07, 2014 | 31.00 | 31.29 | 30.43 | 30.52 | 1,463,433 | -0.40(-1.29%) |
Aug 06, 2014 | 31.01 | 31.27 | 30.86 | 30.92 | 1,506,415 | -0.18(-0.58%) |
Aug 05, 2014 | 30.85 | 31.50 | 30.66 | 31.10 | 2,048,529 | +0.09(+0.29%) |
Aug 04, 2014 | 31.30 | 31.54 | 30.74 | 31.01 | 1,900,204 | -0.24(-0.77%) |
Aug 01, 2014 | 30.96 | 31.37 | 30.74 | 31.25 | 2,836,791 | +0.30(+0.97%) |
Jul 31, 2014 | 31.70 | 31.97 | 30.87 | 30.95 | 2,961,732 | -1.09(-3.40%) |
Jul 30, 2014 | 32.30 | 32.89 | 31.96 | 32.04 | 6,355,114 | +1.17(+3.79%) |
Jul 29, 2014 | 31.45 | 31.55 | 30.85 | 30.87 | 3,660,954 | -0.45(-1.44%) |
Jul 28, 2014 | 31.82 | 31.82 | 31.17 | 31.32 | 2,322,393 | -0.45(-1.42%) |
Jul 25, 2014 | 32.04 | 32.21 | 31.28 | 31.77 | 2,243,288 | -0.49(-1.52%) |
Jul 24, 2014 | 32.03 | 32.45 | 31.99 | 32.26 | 1,441,298 | +0.14(+0.44%) |
Jul 23, 2014 | 32.07 | 32.24 | 31.61 | 32.12 | 2,705,460 | +0.09(+0.28%) |
Jul 22, 2014 | 32.70 | 33.00 | 31.31 | 32.03 | 4,531,918 | -0.74(-2.26%) |
Jul 21, 2014 | 33.03 | 33.07 | 32.49 | 32.77 | 1,049,525 | -0.33(-1.00%) |
Jul 18, 2014 | 32.95 | 33.35 | 32.84 | 33.10 | 1,024,379 | +0.30(+0.91%) |
Jul 17, 2014 | 33.04 | 33.29 | 32.62 | 32.80 | 1,662,310 | -0.28(-0.85%) |
Jul 16, 2014 | 33.15 | 33.38 | 32.98 | 33.08 | 1,319,533 | +0.21(+0.64%) |
Jul 15, 2014 | 33.32 | 33.48 | 32.74 | 32.87 | 1,458,164 | -0.51(-1.53%) |
Jul 14, 2014 | 33.60 | 33.80 | 33.37 | 33.38 | 934,744 | +0.16(+0.48%) |
Jul 11, 2014 | 33.50 | 33.61 | 33.15 | 33.22 | 840,841 | -0.28(-0.84%) |
Jul 10, 2014 | 33.36 | 33.87 | 33.07 | 33.50 | 1,230,806 | -0.28(-0.83%) |
Jul 09, 2014 | 33.99 | 34.12 | 33.65 | 33.78 | 1,347,031 | -0.16(-0.47%) |
Jul 08, 2014 | 34.36 | 34.54 | 33.82 | 33.94 | 2,083,992 | -1.14(-3.25%) |
Jul 07, 2014 | 35.26 | 35.28 | 35.02 | 35.08 | 1,299,480 | -0.42(-1.18%) |
Jul 03, 2014 | 35.38 | 35.50 | 35.50 | 35.50 | 533,500 | +0.20(+0.57%) |
Jul 02, 2014 | 35.40 | 35.76 | 35.15 | 35.30 | 1,365,558 | -0.19(-0.54%) |
Jul 01, 2014 | 35.24 | 35.61 | 35.24 | 35.49 | 2,351,797 | +0.40(+1.14%) |
Jun 30, 2014 | 34.49 | 35.55 | 34.31 | 35.09 | 4,211,226 | +0.65(+1.89%) |
Jun 27, 2014 | 33.49 | 34.48 | 33.49 | 34.44 | 4,806,228 | +0.82(+2.44%) |
Jun 26, 2014 | 32.90 | 33.78 | 32.53 | 33.62 | 2,223,514 | +0.99(+3.03%) |
Jun 25, 2014 | 32.38 | 32.78 | 32.38 | 32.63 | 997,626 | +0.12(+0.37%) |
Jun 24, 2014 | 33.03 | 33.17 | 32.42 | 32.51 | 1,898,254 | -0.58(-1.75%) |
Jun 23, 2014 | 33.17 | 33.45 | 32.81 | 33.09 | 1,248,248 | -0.02(-0.06%) |
Jun 20, 2014 | 33.23 | 33.33 | 33.00 | 33.11 | 1,235,184 | -0.08(-0.24%) |
Jun 19, 2014 | 33.35 | 33.47 | 32.98 | 33.19 | 1,060,361 | -0.09(-0.27%) |
Jun 18, 2014 | 33.71 | 33.83 | 33.06 | 33.28 | 2,661,788 | -0.45(-1.33%) |
Jun 17, 2014 | 32.52 | 34.06 | 32.50 | 33.73 | 5,592,037 | +1.23(+3.78%) |
Jun 16, 2014 | 32.37 | 32.89 | 32.17 | 32.50 | 1,583,394 | +0.14(+0.43%) |
Jun 13, 2014 | 32.26 | 32.44 | 31.72 | 32.36 | 1,281,390 | +0.18(+0.56%) |
Jun 12, 2014 | 32.75 | 32.80 | 32.07 | 32.18 | 1,227,676 | -0.66(-2.01%) |
Jun 11, 2014 | 32.89 | 32.97 | 32.64 | 32.84 | 755,930 | -0.13(-0.39%) |
Jun 10, 2014 | 32.75 | 33.19 | 32.63 | 32.97 | 1,130,932 | -0.02(-0.06%) |
Jun 06, 2014 | 32.66 | 33.01 | 32.58 | 32.99 | 1,322,689 | +0.48(+1.48%) |
Jun 05, 2014 | 32.52 | 32.83 | 32.40 | 32.51 | 1,109,385 | -0.01(-0.03%) |
Jun 04, 2014 | 32.77 | 33.06 | 32.47 | 32.52 | 1,200,844 | -0.37(-1.12%) |
Jun 03, 2014 | 32.77 | 33.08 | 32.50 | 32.89 | 1,357,013 | +0.05(+0.15%) |
Jun 02, 2014 | 32.64 | 32.85 | 32.24 | 32.84 | 1,472,292 | +0.18(+0.55%) |
May 30, 2014 | 32.65 | 32.86 | 32.30 | 32.66 | 1,664,584 | +0.05(+0.15%) |
May 29, 2014 | 32.83 | 32.94 | 32.29 | 32.61 | 2,709,983 | -0.19(-0.58%) |
May 28, 2014 | 32.73 | 33.01 | 32.22 | 32.80 | 1,999,696 | +0.08(+0.24%) |
May 27, 2014 | 32.57 | 33.46 | 32.50 | 32.72 | 2,541,979 | +0.26(+0.80%) |
May 23, 2014 | 32.02 | 32.46 | 32.46 | 32.46 | 1,672,600 | +0.31(+0.96%) |
May 22, 2014 | 31.68 | 32.19 | 31.61 | 32.15 | 802,941 | +0.41(+1.29%) |
May 21, 2014 | 31.50 | 31.89 | 31.26 | 31.74 | 1,536,546 | +0.25(+0.79%) |
May 20, 2014 | 32.08 | 32.19 | 31.43 | 31.49 | 2,259,440 | -0.67(-2.08%) |
May 19, 2014 | 32.16 | 32.97 | 32.12 | 32.16 | 2,282,906 | -0.10(-0.31%) |
May 16, 2014 | 31.82 | 32.71 | 31.55 | 32.26 | 6,681,102 | +0.47(+1.48%) |
May 15, 2014 | 31.21 | 31.83 | 30.60 | 31.79 | 5,304,358 | +0.34(+1.08%) |
May 14, 2014 | 31.16 | 31.85 | 31.00 | 31.45 | 3,059,025 | +0.30(+0.96%) |
May 13, 2014 | 30.84 | 31.35 | 30.52 | 31.15 | 3,360,604 | +0.42(+1.37%) |
May 12, 2014 | 30.43 | 30.84 | 30.32 | 30.73 | 2,889,942 | +0.39(+1.29%) |
May 09, 2014 | 30.45 | 30.57 | 29.80 | 30.34 | 2,478,183 | -0.20(-0.65%) |
May 08, 2014 | 30.02 | 30.85 | 29.95 | 30.54 | 3,085,922 | +0.47(+1.56%) |
May 07, 2014 | 29.88 | 30.15 | 29.25 | 30.07 | 2,920,120 | +0.51(+1.73%) |
May 06, 2014 | 30.19 | 30.21 | 29.54 | 29.56 | 3,403,626 | -0.65(-2.15%) |
May 05, 2014 | 30.10 | 30.32 | 29.88 | 30.21 | 2,891,888 | -0.04(-0.13%) |
May 02, 2014 | 30.44 | 30.64 | 30.13 | 30.25 | 3,525,726 | -0.25(-0.82%) |
May 01, 2014 | 30.59 | 31.02 | 30.12 | 30.50 | 3,481,262 | -0.01(-0.03%) |
Apr 30, 2014 | 29.41 | 31.25 | 28.64 | 30.51 | 10,524,135 | -2.06(-6.32%) |
Apr 29, 2014 | 33.35 | 33.39 | 32.45 | 32.57 | 4,228,240 | -0.53(-1.60%) |
Apr 28, 2014 | 33.92 | 33.99 | 32.56 | 33.10 | 2,484,120 | -0.65(-1.93%) |
Apr 25, 2014 | 34.00 | 34.14 | 33.35 | 33.75 | 2,167,152 | -0.44(-1.29%) |
Apr 24, 2014 | 34.42 | 34.64 | 33.59 | 34.19 | 1,260,813 | +0.13(+0.38%) |
Apr 23, 2014 | 34.65 | 34.67 | 33.98 | 34.06 | 1,167,443 | -0.62(-1.79%) |
Apr 22, 2014 | 33.92 | 34.88 | 33.83 | 34.68 | 1,284,276 | +0.87(+2.57%) |
Apr 21, 2014 | 34.00 | 34.22 | 33.71 | 33.81 | 1,603,687 | -0.11(-0.32%) |
Apr 17, 2014 | 34.20 | 33.92 | 33.92 | 33.92 | 1,505,700 | -0.34(-0.99%) |
Apr 16, 2014 | 34.24 | 34.46 | 33.87 | 34.26 | 1,137,580 | +0.37(+1.09%) |
Apr 15, 2014 | 33.96 | 34.28 | 33.06 | 33.89 | 1,645,752 | +0.10(+0.30%) |
Apr 14, 2014 | 33.68 | 34.05 | 33.45 | 33.79 | 1,875,487 | +0.47(+1.41%) |
Apr 11, 2014 | 33.64 | 34.29 | 33.18 | 33.32 | 2,041,452 | -0.62(-1.83%) |
Apr 10, 2014 | 35.48 | 35.58 | 33.94 | 33.94 | 1,729,145 | -1.51(-4.26%) |
Apr 09, 2014 | 35.38 | 35.56 | 35.11 | 35.45 | 1,418,654 | +0.28(+0.80%) |
Apr 08, 2014 | 34.45 | 35.26 | 34.19 | 35.17 | 1,957,795 | +0.69(+2.00%) |
Apr 07, 2014 | 35.33 | 35.51 | 34.27 | 34.48 | 2,428,506 | -1.04(-2.93%) |
Apr 04, 2014 | 37.01 | 37.10 | 35.48 | 35.52 | 1,791,972 | -1.34(-3.64%) |
Apr 03, 2014 | 36.86 | 37.18 | 36.20 | 36.86 | 2,236,015 | -0.02(-0.05%) |
Apr 02, 2014 | 36.73 | 36.99 | 36.44 | 36.88 | 1,531,910 | +0.23(+0.63%) |
Apr 01, 2014 | 36.69 | 36.97 | 36.42 | 36.65 | 1,643,045 | +0.10(+0.27%) |
Mar 31, 2014 | 35.87 | 36.71 | 35.87 | 36.55 | 2,982,349 | +0.85(+2.38%) |
Mar 28, 2014 | 35.94 | 36.47 | 35.59 | 35.70 | 1,600,300 | -0.18(-0.50%) |
Mar 27, 2014 | 36.20 | 36.92 | 35.74 | 35.88 | 2,492,306 | -0.38(-1.05%) |
Mar 26, 2014 | 36.43 | 37.34 | 36.26 | 36.26 | 4,365,668 | +0.14(+0.39%) |
Mar 25, 2014 | 35.23 | 36.18 | 35.11 | 36.12 | 2,591,064 | +0.99(+2.82%) |
Mar 24, 2014 | 35.02 | 35.47 | 34.56 | 35.13 | 1,797,598 | +0.15(+0.43%) |
Mar 21, 2014 | 35.12 | 35.19 | 34.58 | 34.98 | 4,318,269 | -0.12(-0.34%) |
Mar 20, 2014 | 35.56 | 36.00 | 35.00 | 35.10 | 1,993,103 | -0.45(-1.27%) |
Mar 19, 2014 | 34.50 | 35.56 | 34.40 | 35.55 | 3,534,576 | +1.08(+3.13%) |
Mar 18, 2014 | 33.50 | 34.48 | 33.28 | 34.47 | 2,000,357 | +1.17(+3.51%) |
Mar 17, 2014 | 33.03 | 33.55 | 32.92 | 33.30 | 3,452,774 | +0.58(+1.77%) |
Mar 14, 2014 | 32.33 | 33.06 | 31.98 | 32.72 | 2,565,053 | +0.31(+0.96%) |
Mar 13, 2014 | 33.72 | 33.77 | 32.27 | 32.41 | 3,705,800 | -1.30(-3.86%) |
Mar 12, 2014 | 33.58 | 33.90 | 33.05 | 33.71 | 2,440,440 | +0.07(+0.21%) |
Mar 11, 2014 | 34.29 | 34.39 | 33.41 | 33.64 | 1,743,088 | -0.65(-1.90%) |
Mar 10, 2014 | 34.50 | 34.63 | 34.09 | 34.29 | 1,072,768 | -0.37(-1.07%) |
Mar 07, 2014 | 35.21 | 35.22 | 34.34 | 34.66 | 2,188,369 | -0.40(-1.14%) |
Mar 06, 2014 | 34.50 | 35.66 | 34.42 | 35.06 | 2,945,711 | +0.70(+2.04%) |
Mar 05, 2014 | 33.50 | 34.60 | 33.50 | 34.36 | 2,004,866 | +0.90(+2.69%) |
Mar 04, 2014 | 33.64 | 33.90 | 33.04 | 33.46 | 4,032,406 | +0.10(+0.30%) |
Mar 03, 2014 | 33.85 | 34.23 | 33.06 | 33.36 | 2,980,085 | -0.69(-2.03%) |
Feb 28, 2014 | 34.13 | 34.39 | 33.89 | 34.05 | 1,564,542 | -0.02(-0.06%) |
Feb 27, 2014 | 33.78 | 34.20 | 33.68 | 34.07 | 2,344,899 | +0.24(+0.71%) |
Feb 26, 2014 | 33.59 | 34.05 | 33.42 | 33.83 | 2,029,474 | +0.29(+0.86%) |
Feb 25, 2014 | 33.47 | 33.82 | 33.15 | 33.54 | 1,989,165 | +0.12(+0.36%) |
Feb 24, 2014 | 33.30 | 33.60 | 33.18 | 33.42 | 1,516,262 | +0.20(+0.60%) |
Feb 21, 2014 | 33.27 | 33.44 | 32.84 | 33.22 | 2,116,491 | -0.01(-0.03%) |
Feb 20, 2014 | 33.31 | 33.60 | 33.03 | 33.23 | 2,016,634 | +0.05(+0.15%) |
Feb 19, 2014 | 33.44 | 33.72 | 33.14 | 33.18 | 2,333,399 | -0.28(-0.84%) |
Feb 18, 2014 | 34.03 | 34.22 | 33.28 | 33.46 | 3,344,857 | -0.72(-2.11%) |
Feb 14, 2014 | 33.65 | 34.18 | 34.18 | 34.18 | 1,758,000 | +0.55(+1.64%) |
Feb 13, 2014 | 33.50 | 34.16 | 33.35 | 33.63 | 2,471,274 | -0.20(-0.59%) |
Feb 12, 2014 | 32.70 | 33.84 | 32.68 | 33.83 | 3,319,689 | +1.26(+3.87%) |
Feb 11, 2014 | 32.92 | 33.08 | 32.57 | 32.57 | 3,095,388 | -0.42(-1.27%) |
Feb 10, 2014 | 32.00 | 33.05 | 31.90 | 32.99 | 4,058,889 | +0.92(+2.87%) |
Feb 07, 2014 | 33.80 | 34.06 | 31.71 | 32.07 | 10,353,866 | -2.91(-8.32%) |
Feb 06, 2014 | 34.13 | 35.08 | 34.01 | 34.98 | 2,958,519 | +1.02(+3.00%) |
Feb 05, 2014 | 34.38 | 34.57 | 33.69 | 33.96 | 2,280,764 | -0.52(-1.51%) |
Feb 04, 2014 | 33.50 | 34.65 | 33.35 | 34.48 | 2,752,209 | +1.16(+3.48%) |
Feb 03, 2014 | 35.35 | 35.73 | 33.26 | 33.32 | 5,196,863 | -1.87(-5.31%) |
Jan 31, 2014 | 34.95 | 35.41 | 34.84 | 35.19 | 1,148,378 | -0.31(-0.87%) |
Jan 30, 2014 | 35.32 | 35.73 | 35.11 | 35.50 | 1,241,727 | +0.59(+1.69%) |
Jan 29, 2014 | 35.20 | 35.52 | 34.87 | 34.91 | 1,361,314 | -0.52(-1.47%) |
Jan 28, 2014 | 35.28 | 35.61 | 35.08 | 35.43 | 1,712,656 | +0.24(+0.68%) |
Jan 27, 2014 | 35.57 | 35.62 | 34.45 | 35.19 | 1,792,107 | -0.40(-1.12%) |
Jan 24, 2014 | 35.98 | 36.31 | 35.35 | 35.59 | 1,861,969 | -0.62(-1.71%) |
Jan 23, 2014 | 36.55 | 36.65 | 35.59 | 36.21 | 3,996,546 | -0.81(-2.19%) |
Jan 22, 2014 | 37.55 | 37.62 | 36.99 | 37.02 | 1,420,531 | -0.48(-1.28%) |
Jan 21, 2014 | 37.12 | 37.54 | 36.74 | 37.50 | 2,213,579 | +0.82(+2.24%) |
Jan 17, 2014 | 36.98 | 36.68 | 36.68 | 36.68 | 1,457,400 | -0.41(-1.11%) |
Jan 16, 2014 | 37.33 | 37.40 | 36.85 | 37.09 | 1,586,590 | -0.38(-1.01%) |
Jan 15, 2014 | 36.55 | 37.73 | 36.55 | 37.47 | 2,914,426 | +0.92(+2.52%) |
Jan 14, 2014 | 35.75 | 36.56 | 35.47 | 36.55 | 2,203,846 | +1.01(+2.84%) |
Jan 13, 2014 | 36.15 | 36.41 | 35.48 | 35.54 | 3,263,987 | +0.02(+0.06%) |
Jan 10, 2014 | 35.22 | 35.57 | 35.14 | 35.52 | 1,364,400 | +0.44(+1.25%) |
Jan 09, 2014 | 35.05 | 35.29 | 34.80 | 35.08 | 1,847,988 | +0.06(+0.17%) |
Jan 08, 2014 | 34.66 | 35.20 | 34.60 | 35.02 | 2,920,848 | +0.41(+1.18%) |
Jan 07, 2014 | 34.25 | 34.84 | 34.16 | 34.61 | 3,156,197 | +0.78(+2.31%) |
Jan 06, 2014 | 34.12 | 34.21 | 33.78 | 33.83 | 2,408,152 | -0.15(-0.44%) |
Jan 03, 2014 | 33.75 | 34.10 | 33.58 | 33.98 | 1,748,013 | +0.21(+0.62%) |