Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.28 | 27.17 | 27.17 | 27.17 | 4,105,915 | -0.03(-0.12%) |
Dec 30, 2014 | 27.22 | 27.33 | 27.12 | 27.21 | 5,141,370 | -0.27(-0.97%) |
Dec 29, 2014 | 27.63 | 27.66 | 27.45 | 27.47 | 4,641,836 | +0.04(+0.14%) |
Dec 26, 2014 | 27.32 | 27.52 | 27.28 | 27.44 | 3,122,707 | +0.19(+0.70%) |
Dec 24, 2014 | 27.18 | 27.24 | 27.24 | 27.24 | 2,102,657 | +0.07(+0.26%) |
Dec 23, 2014 | 27.52 | 27.54 | 27.10 | 27.17 | 7,409,505 | -0.45(-1.61%) |
Dec 22, 2014 | 27.82 | 27.83 | 27.50 | 27.62 | 6,807,866 | +0.06(+0.21%) |
Dec 19, 2014 | 27.39 | 27.71 | 27.32 | 27.56 | 5,521,289 | +0.04(+0.14%) |
Dec 18, 2014 | 27.25 | 27.54 | 27.12 | 27.52 | 8,703,545 | +0.79(+2.97%) |
Dec 17, 2014 | 26.65 | 26.89 | 26.53 | 26.73 | 6,497,929 | +0.08(+0.29%) |
Dec 16, 2014 | 26.36 | 26.95 | 26.31 | 26.65 | 9,224,312 | +0.39(+1.50%) |
Dec 15, 2014 | 26.94 | 27.04 | 26.25 | 26.26 | 8,524,205 | -0.71(-2.64%) |
Dec 12, 2014 | 27.55 | 27.79 | 26.96 | 26.97 | 7,697,893 | -0.59(-2.15%) |
Dec 11, 2014 | 27.60 | 27.92 | 27.51 | 27.56 | 7,356,575 | -0.09(-0.32%) |
Dec 10, 2014 | 27.51 | 27.70 | 27.47 | 27.65 | 21,597,784 | -0.39(-1.41%) |
Dec 09, 2014 | 28.54 | 28.56 | 27.91 | 28.05 | 12,584,609 | -0.92(-3.18%) |
Dec 08, 2014 | 29.15 | 29.21 | 28.94 | 28.97 | 4,415,822 | -0.31(-1.04%) |
Dec 05, 2014 | 29.19 | 29.32 | 29.08 | 29.27 | 3,832,799 | +0.10(+0.33%) |
Dec 04, 2014 | 29.33 | 29.44 | 29.13 | 29.18 | 4,723,367 | -0.52(-1.76%) |
Dec 03, 2014 | 29.72 | 29.81 | 29.61 | 29.70 | 3,749,290 | -0.27(-0.91%) |
Dec 02, 2014 | 29.86 | 30.00 | 29.80 | 29.97 | 3,707,294 | +0.14(+0.47%) |
Dec 01, 2014 | 29.85 | 29.93 | 29.75 | 29.83 | 5,424,075 | +0.30(+1.01%) |
Nov 28, 2014 | 29.58 | 29.71 | 29.51 | 29.53 | 2,217,183 | -0.04(-0.15%) |
Nov 26, 2014 | 29.53 | 29.58 | 29.58 | 29.58 | 3,220,279 | +0.15(+0.52%) |
Nov 25, 2014 | 29.32 | 29.55 | 29.29 | 29.43 | 4,362,509 | +0.01(+0.02%) |
Nov 24, 2014 | 29.50 | 29.50 | 29.31 | 29.42 | 4,084,115 | -0.08(-0.28%) |
Nov 21, 2014 | 29.46 | 29.65 | 29.41 | 29.50 | 4,682,903 | +0.01(+0.04%) |
Nov 20, 2014 | 29.51 | 29.60 | 29.41 | 29.49 | 4,529,028 | +0.08(+0.28%) |
Nov 19, 2014 | 29.39 | 29.54 | 29.22 | 29.41 | 5,058,827 | -0.02(-0.06%) |
Nov 18, 2014 | 29.26 | 29.43 | 29.23 | 29.43 | 5,522,207 | +0.25(+0.87%) |
Nov 17, 2014 | 29.08 | 29.27 | 29.06 | 29.17 | 4,986,556 | +0.09(+0.31%) |
Nov 14, 2014 | 29.04 | 29.13 | 29.01 | 29.08 | 4,076,237 | +0.05(+0.17%) |
Nov 13, 2014 | 29.02 | 29.18 | 28.96 | 29.03 | 4,794,028 | +0.03(+0.09%) |
Nov 12, 2014 | 29.06 | 29.13 | 28.87 | 29.01 | 4,433,681 | -0.22(-0.74%) |
Nov 11, 2014 | 29.01 | 29.22 | 28.91 | 29.22 | 6,478,227 | +0.51(+1.77%) |
Nov 10, 2014 | 28.76 | 28.82 | 28.66 | 28.71 | 3,209,081 | +0.16(+0.56%) |
Nov 07, 2014 | 28.55 | 28.61 | 28.43 | 28.55 | 6,516,399 | +0.10(+0.36%) |
Nov 06, 2014 | 28.68 | 28.74 | 28.41 | 28.45 | 5,129,747 | -0.25(-0.86%) |
Nov 05, 2014 | 28.89 | 28.91 | 28.66 | 28.70 | 5,690,744 | +0.12(+0.43%) |
Nov 04, 2014 | 28.60 | 28.63 | 28.48 | 28.58 | 5,175,187 | +0.04(+0.15%) |
Nov 03, 2014 | 28.53 | 28.60 | 28.36 | 28.53 | 4,495,510 | +0.00(+0.00%) |
Oct 31, 2014 | 28.41 | 28.55 | 28.33 | 28.53 | 5,665,568 | +0.22(+0.78%) |
Oct 30, 2014 | 28.09 | 28.37 | 28.08 | 28.31 | 5,924,305 | +0.04(+0.13%) |
Oct 29, 2014 | 28.32 | 28.42 | 28.19 | 28.28 | 4,910,300 | -0.01(-0.04%) |
Oct 28, 2014 | 28.34 | 28.36 | 28.17 | 28.29 | 5,932,509 | -0.17(-0.60%) |
Oct 27, 2014 | 28.63 | 28.72 | 28.35 | 28.46 | 7,674,659 | -0.26(-0.92%) |
Oct 24, 2014 | 28.63 | 28.72 | 28.58 | 28.72 | 11,029,313 | +0.27(+0.95%) |
Oct 23, 2014 | 28.28 | 28.60 | 28.20 | 28.45 | 9,143,423 | +0.60(+2.14%) |
Oct 22, 2014 | 27.98 | 28.25 | 27.83 | 27.86 | 14,485,151 | +0.49(+1.79%) |
Oct 21, 2014 | 27.03 | 27.44 | 26.99 | 27.37 | 15,976,584 | +0.01(+0.05%) |
Oct 20, 2014 | 27.24 | 27.40 | 27.16 | 27.35 | 6,505,199 | -0.04(-0.14%) |
Oct 17, 2014 | 27.35 | 27.51 | 27.29 | 27.39 | 7,438,812 | +0.50(+1.84%) |
Oct 16, 2014 | 26.33 | 27.07 | 26.29 | 26.90 | 12,208,588 | -0.16(-0.58%) |
Oct 15, 2014 | 27.05 | 27.11 | 26.53 | 27.05 | 12,348,809 | -0.35(-1.26%) |
Oct 14, 2014 | 27.51 | 27.67 | 27.33 | 27.40 | 7,196,876 | -0.09(-0.34%) |
Oct 13, 2014 | 27.81 | 27.91 | 27.48 | 27.49 | 6,617,500 | -0.18(-0.66%) |
Oct 10, 2014 | 27.91 | 27.99 | 27.66 | 27.67 | 12,903,975 | -0.43(-1.54%) |
Oct 09, 2014 | 28.46 | 28.60 | 28.09 | 28.11 | 12,515,709 | -0.60(-2.10%) |
Oct 08, 2014 | 28.28 | 28.71 | 28.25 | 28.71 | 17,221,674 | +0.33(+1.15%) |
Oct 07, 2014 | 28.55 | 28.58 | 28.35 | 28.38 | 8,173,252 | -0.38(-1.33%) |
Oct 06, 2014 | 28.87 | 28.99 | 28.71 | 28.77 | 9,748,162 | +0.08(+0.26%) |
Oct 03, 2014 | 28.46 | 28.80 | 28.46 | 28.69 | 11,327,080 | +0.07(+0.24%) |
Oct 02, 2014 | 28.80 | 28.81 | 28.41 | 28.62 | 13,114,285 | -0.17(-0.59%) |
Oct 01, 2014 | 28.87 | 28.91 | 28.76 | 28.79 | 11,785,743 | -0.04(-0.15%) |
Sep 30, 2014 | 28.89 | 28.96 | 28.84 | 28.84 | 13,035,533 | -0.20(-0.69%) |
Sep 29, 2014 | 28.90 | 29.10 | 28.87 | 29.04 | 11,225,187 | -0.19(-0.64%) |
Sep 26, 2014 | 29.36 | 29.37 | 29.19 | 29.22 | 7,682,002 | -0.06(-0.19%) |
Sep 25, 2014 | 29.46 | 29.47 | 29.24 | 29.28 | 8,127,861 | -0.22(-0.74%) |
Sep 24, 2014 | 29.24 | 29.51 | 29.22 | 29.50 | 15,629,421 | +0.24(+0.84%) |
Sep 23, 2014 | 29.27 | 29.44 | 29.24 | 29.26 | 12,243,438 | -0.43(-1.44%) |
Sep 22, 2014 | 29.79 | 29.87 | 29.56 | 29.68 | 12,506,173 | -0.04(-0.13%) |
Sep 19, 2014 | 29.86 | 29.91 | 29.71 | 29.72 | 12,635,264 | +0.06(+0.19%) |
Sep 18, 2014 | 29.71 | 29.76 | 29.58 | 29.66 | 8,087,402 | +0.12(+0.40%) |
Sep 17, 2014 | 29.64 | 29.71 | 29.49 | 29.54 | 8,007,389 | -0.13(-0.42%) |
Sep 16, 2014 | 29.36 | 29.69 | 29.34 | 29.67 | 4,243,866 | +0.20(+0.68%) |
Sep 15, 2014 | 29.35 | 29.57 | 29.31 | 29.47 | 5,377,396 | -0.05(-0.17%) |
Sep 12, 2014 | 29.57 | 29.57 | 29.42 | 29.52 | 4,722,875 | +0.08(+0.28%) |
Sep 11, 2014 | 29.29 | 29.44 | 29.14 | 29.44 | 6,796,270 | -0.22(-0.74%) |
Sep 10, 2014 | 29.42 | 29.74 | 29.34 | 29.66 | 5,744,223 | +0.40(+1.35%) |
Sep 09, 2014 | 29.19 | 29.38 | 29.07 | 29.26 | 6,147,184 | -0.08(-0.28%) |
Sep 08, 2014 | 29.04 | 29.36 | 29.02 | 29.34 | 12,688,056 | -0.72(-2.38%) |
Sep 05, 2014 | 29.86 | 30.06 | 29.78 | 30.06 | 6,111,137 | -0.17(-0.56%) |
Sep 04, 2014 | 30.37 | 30.37 | 30.16 | 30.23 | 4,536,608 | -0.27(-0.88%) |
Sep 03, 2014 | 30.57 | 30.57 | 30.42 | 30.50 | 3,483,983 | +0.21(+0.68%) |
Sep 02, 2014 | 30.32 | 30.33 | 30.18 | 30.29 | 4,754,116 | -0.51(-1.65%) |
Aug 29, 2014 | 30.88 | 30.80 | 30.80 | 30.80 | 3,815,327 | +0.14(+0.47%) |
Aug 28, 2014 | 30.69 | 30.72 | 30.55 | 30.65 | 4,310,700 | +0.13(+0.41%) |
Aug 27, 2014 | 30.50 | 30.62 | 30.46 | 30.53 | 4,411,532 | +0.26(+0.85%) |
Aug 26, 2014 | 30.19 | 30.36 | 30.18 | 30.27 | 4,770,403 | +0.08(+0.27%) |
Aug 25, 2014 | 30.15 | 30.27 | 30.01 | 30.19 | 4,066,600 | +0.28(+0.94%) |
Aug 22, 2014 | 29.79 | 29.96 | 29.74 | 29.91 | 4,310,118 | -0.01(-0.04%) |
Aug 21, 2014 | 30.02 | 30.05 | 29.89 | 29.92 | 6,433,533 | -0.07(-0.23%) |
Aug 20, 2014 | 29.78 | 30.00 | 29.67 | 29.99 | 8,428,295 | +0.29(+0.97%) |
Aug 19, 2014 | 29.52 | 29.74 | 29.46 | 29.70 | 5,908,497 | -0.07(-0.23%) |
Aug 18, 2014 | 29.67 | 29.78 | 29.63 | 29.77 | 3,064,891 | +0.37(+1.26%) |
Aug 15, 2014 | 29.64 | 29.64 | 29.24 | 29.40 | 3,811,273 | -0.09(-0.32%) |
Aug 14, 2014 | 29.24 | 29.51 | 29.24 | 29.49 | 5,950,545 | +0.28(+0.94%) |
Aug 13, 2014 | 29.21 | 29.31 | 29.14 | 29.22 | 4,788,630 | -0.02(-0.06%) |
Aug 12, 2014 | 29.12 | 29.26 | 29.08 | 29.24 | 5,395,513 | +0.01(+0.04%) |
Aug 11, 2014 | 29.10 | 29.23 | 29.02 | 29.22 | 5,705,298 | +0.01(+0.02%) |
Aug 08, 2014 | 28.97 | 29.27 | 28.86 | 29.22 | 7,603,910 | +0.14(+0.50%) |
Aug 07, 2014 | 29.53 | 29.56 | 28.99 | 29.07 | 9,734,474 | -0.85(-2.85%) |
Aug 06, 2014 | 29.88 | 30.02 | 29.78 | 29.93 | 6,502,439 | -0.20(-0.67%) |
Aug 05, 2014 | 30.22 | 30.31 | 30.03 | 30.13 | 7,555,862 | +0.09(+0.31%) |
Aug 04, 2014 | 30.11 | 30.12 | 29.81 | 30.04 | 6,451,341 | +0.31(+1.04%) |
Aug 01, 2014 | 29.45 | 29.76 | 29.40 | 29.73 | 8,781,327 | -0.21(-0.70%) |
Jul 31, 2014 | 30.25 | 30.25 | 29.92 | 29.94 | 8,957,786 | -0.06(-0.21%) |
Jul 30, 2014 | 29.91 | 30.04 | 29.83 | 30.00 | 6,365,442 | +0.27(+0.92%) |
Jul 29, 2014 | 29.99 | 30.07 | 29.71 | 29.73 | 8,685,135 | -0.11(-0.35%) |
Jul 28, 2014 | 30.12 | 30.13 | 29.76 | 29.83 | 11,133,096 | -0.25(-0.82%) |
Jul 25, 2014 | 30.27 | 30.31 | 29.85 | 30.08 | 17,298,726 | -0.92(-2.96%) |
Jul 24, 2014 | 30.98 | 31.07 | 30.76 | 30.99 | 15,398,329 | +0.02(+0.08%) |
Jul 23, 2014 | 31.12 | 31.52 | 30.95 | 30.97 | 21,663,024 | -1.97(-5.98%) |
Jul 22, 2014 | 33.12 | 33.17 | 32.93 | 32.94 | 3,208,437 | -0.11(-0.32%) |
Jul 21, 2014 | 32.94 | 33.10 | 32.92 | 33.04 | 3,289,868 | -0.20(-0.61%) |
Jul 18, 2014 | 33.04 | 33.31 | 32.95 | 33.25 | 3,189,068 | +0.40(+1.21%) |
Jul 17, 2014 | 32.89 | 33.12 | 32.81 | 32.85 | 4,258,916 | -0.14(-0.43%) |
Jul 16, 2014 | 32.96 | 33.14 | 32.81 | 32.99 | 5,252,130 | -0.01(-0.02%) |
Jul 15, 2014 | 33.08 | 33.13 | 32.88 | 33.00 | 3,273,956 | -0.16(-0.49%) |
Jul 14, 2014 | 33.17 | 33.21 | 33.06 | 33.16 | 3,267,273 | -0.08(-0.24%) |
Jul 11, 2014 | 33.21 | 33.41 | 33.11 | 33.24 | 3,597,914 | -0.43(-1.27%) |
Jul 10, 2014 | 33.36 | 33.72 | 33.33 | 33.67 | 4,002,676 | +0.33(+0.98%) |
Jul 09, 2014 | 33.12 | 33.43 | 33.08 | 33.34 | 2,684,355 | +0.32(+0.96%) |
Jul 08, 2014 | 33.23 | 33.26 | 32.98 | 33.02 | 2,713,790 | -0.46(-1.39%) |
Jul 07, 2014 | 33.62 | 33.74 | 33.45 | 33.49 | 2,914,648 | -0.25(-0.75%) |
Jul 03, 2014 | 33.89 | 33.74 | 33.74 | 33.74 | 1,791,060 | +0.14(+0.40%) |
Jul 02, 2014 | 33.52 | 33.69 | 33.48 | 33.61 | 2,551,657 | +0.07(+0.20%) |
Jul 01, 2014 | 33.63 | 33.71 | 33.45 | 33.54 | 5,512,327 | +0.44(+1.33%) |
Jun 30, 2014 | 33.19 | 33.33 | 33.02 | 33.10 | 2,853,300 | -0.19(-0.56%) |
Jun 27, 2014 | 33.37 | 33.40 | 33.25 | 33.28 | 1,890,034 | +0.07(+0.21%) |
Jun 26, 2014 | 33.07 | 33.24 | 32.91 | 33.22 | 2,330,756 | +0.15(+0.47%) |
Jun 25, 2014 | 33.04 | 33.15 | 32.91 | 33.06 | 3,879,095 | -0.19(-0.56%) |
Jun 24, 2014 | 33.23 | 33.38 | 33.19 | 33.25 | 3,413,079 | -0.09(-0.28%) |
Jun 23, 2014 | 33.27 | 33.37 | 33.24 | 33.34 | 3,239,145 | -0.41(-1.23%) |
Jun 20, 2014 | 33.85 | 33.86 | 33.66 | 33.76 | 2,615,505 | +0.07(+0.20%) |
Jun 19, 2014 | 33.69 | 33.79 | 33.66 | 33.69 | 2,021,125 | +0.30(+0.89%) |
Jun 18, 2014 | 33.28 | 33.44 | 33.24 | 33.39 | 2,609,351 | -0.06(-0.19%) |
Jun 17, 2014 | 33.66 | 33.54 | 33.32 | 33.45 | 2,525,989 | -0.21(-0.63%) |
Jun 16, 2014 | 33.75 | 33.84 | 33.63 | 33.66 | 3,526,012 | -0.07(-0.20%) |
Jun 13, 2014 | 33.66 | 33.89 | 33.61 | 33.73 | 2,426,485 | +0.06(+0.18%) |
Jun 12, 2014 | 33.85 | 33.88 | 33.61 | 33.67 | 2,369,723 | +0.06(+0.18%) |
Jun 11, 2014 | 33.61 | 33.72 | 33.56 | 33.61 | 3,633,727 | +0.19(+0.56%) |
Jun 10, 2014 | 33.35 | 33.43 | 33.30 | 33.42 | 2,034,972 | +0.19(+0.56%) |
Jun 06, 2014 | 33.12 | 33.30 | 33.08 | 33.24 | 2,841,048 | +0.25(+0.75%) |
Jun 05, 2014 | 33.13 | 33.13 | 32.98 | 32.99 | 3,404,751 | +0.13(+0.40%) |
Jun 04, 2014 | 32.95 | 32.99 | 32.81 | 32.86 | 3,849,328 | -0.08(-0.24%) |
Jun 03, 2014 | 33.01 | 33.05 | 32.88 | 32.94 | 4,228,298 | -0.27(-0.82%) |
Jun 02, 2014 | 33.13 | 33.25 | 33.11 | 33.21 | 2,561,150 | -0.17(-0.52%) |
May 30, 2014 | 33.42 | 33.54 | 33.36 | 33.38 | 2,841,452 | -0.27(-0.81%) |
May 29, 2014 | 33.63 | 33.76 | 33.55 | 33.66 | 2,799,067 | +0.37(+1.12%) |
May 28, 2014 | 33.48 | 33.69 | 33.28 | 33.28 | 3,648,271 | -0.73(-2.15%) |
May 27, 2014 | 34.21 | 34.22 | 33.95 | 34.02 | 4,776,587 | +0.07(+0.22%) |
May 23, 2014 | 34.04 | 33.94 | 33.94 | 33.94 | 2,399,390 | -0.22(-0.65%) |
May 22, 2014 | 34.19 | 34.27 | 34.11 | 34.16 | 1,511,473 | -0.08(-0.22%) |
May 21, 2014 | 34.10 | 34.35 | 34.05 | 34.24 | 2,458,792 | +0.38(+1.11%) |
May 20, 2014 | 33.92 | 34.00 | 33.79 | 33.86 | 2,929,591 | -0.08(-0.24%) |
May 19, 2014 | 33.92 | 34.05 | 33.83 | 33.94 | 4,515,916 | -0.37(-1.06%) |
May 16, 2014 | 34.25 | 34.41 | 34.22 | 34.31 | 3,838,323 | -0.04(-0.11%) |
May 15, 2014 | 34.15 | 34.39 | 34.11 | 34.34 | 6,628,847 | +0.19(+0.54%) |
May 14, 2014 | 33.89 | 34.23 | 33.72 | 34.16 | 9,277,690 | +0.19(+0.56%) |
May 13, 2014 | 33.59 | 33.97 | 33.59 | 33.97 | 11,009,620 | +0.23(+0.69%) |
May 12, 2014 | 33.54 | 33.74 | 33.48 | 33.73 | 8,456,295 | +0.09(+0.27%) |
May 09, 2014 | 33.46 | 33.66 | 33.32 | 33.64 | 4,406,174 | +0.06(+0.16%) |
May 08, 2014 | 33.54 | 33.68 | 33.47 | 33.59 | 4,925,787 | -0.34(-0.99%) |
May 07, 2014 | 33.85 | 33.98 | 33.72 | 33.92 | 4,274,611 | +0.02(+0.05%) |
May 06, 2014 | 33.87 | 34.03 | 33.82 | 33.90 | 5,089,857 | +0.08(+0.24%) |
May 05, 2014 | 33.57 | 33.83 | 33.38 | 33.82 | 3,203,188 | +0.10(+0.29%) |
May 02, 2014 | 33.66 | 33.80 | 33.53 | 33.73 | 2,877,681 | -0.17(-0.49%) |
May 01, 2014 | 33.85 | 34.00 | 33.78 | 33.89 | 2,812,122 | +0.02(+0.05%) |
Apr 30, 2014 | 33.92 | 34.01 | 33.45 | 33.87 | 6,185,890 | -0.62(-1.81%) |
Apr 29, 2014 | 34.06 | 34.55 | 34.06 | 34.50 | 6,610,819 | +0.23(+0.68%) |
Apr 28, 2014 | 34.28 | 34.33 | 33.83 | 34.27 | 5,094,510 | +0.15(+0.45%) |
Apr 25, 2014 | 34.09 | 34.14 | 33.85 | 34.11 | 3,435,890 | +0.15(+0.45%) |
Apr 24, 2014 | 34.05 | 34.07 | 33.77 | 33.96 | 4,002,060 | +0.23(+0.67%) |
Apr 23, 2014 | 33.95 | 33.97 | 33.62 | 33.73 | 3,620,740 | -0.10(-0.29%) |
Apr 22, 2014 | 33.97 | 34.04 | 33.78 | 33.83 | 8,594,454 | +1.33(+4.10%) |
Apr 21, 2014 | 32.23 | 32.53 | 32.17 | 32.50 | 2,675,638 | +0.37(+1.16%) |
Apr 17, 2014 | 32.02 | 32.12 | 32.12 | 32.12 | 3,627,819 | -0.19(-0.59%) |
Apr 16, 2014 | 32.20 | 32.32 | 32.08 | 32.31 | 4,164,220 | +0.31(+0.96%) |
Apr 15, 2014 | 31.90 | 32.04 | 31.63 | 32.01 | 2,992,452 | +0.29(+0.93%) |
Apr 14, 2014 | 31.68 | 31.78 | 31.51 | 31.71 | 3,605,190 | +0.05(+0.15%) |
Apr 11, 2014 | 31.65 | 31.97 | 31.63 | 31.67 | 5,363,661 | -0.48(-1.50%) |
Apr 10, 2014 | 32.67 | 32.75 | 32.10 | 32.15 | 3,780,096 | -0.53(-1.63%) |
Apr 09, 2014 | 32.44 | 32.68 | 32.30 | 32.68 | 4,046,727 | +0.75(+2.36%) |
Apr 08, 2014 | 31.94 | 32.06 | 31.83 | 31.93 | 5,324,648 | +0.39(+1.24%) |
Apr 07, 2014 | 31.81 | 31.83 | 31.44 | 31.54 | 5,861,771 | -0.36(-1.13%) |
Apr 04, 2014 | 32.26 | 32.30 | 31.87 | 31.90 | 4,603,064 | -0.35(-1.10%) |
Apr 03, 2014 | 32.28 | 32.32 | 32.08 | 32.25 | 3,543,963 | -0.17(-0.53%) |
Apr 02, 2014 | 32.38 | 32.47 | 32.31 | 32.42 | 4,997,139 | -0.18(-0.56%) |
Apr 01, 2014 | 32.33 | 32.65 | 32.28 | 32.61 | 4,146,911 | -0.08(-0.24%) |
Mar 31, 2014 | 32.75 | 32.77 | 32.48 | 32.69 | 4,222,297 | -0.29(-0.87%) |
Mar 28, 2014 | 33.10 | 33.32 | 32.87 | 32.97 | 2,535,156 | -0.01(-0.04%) |
Mar 27, 2014 | 32.91 | 33.05 | 32.75 | 32.99 | 3,983,195 | +0.20(+0.62%) |
Mar 26, 2014 | 33.01 | 33.12 | 32.77 | 32.78 | 3,208,793 | -0.18(-0.56%) |
Mar 25, 2014 | 32.81 | 33.08 | 32.74 | 32.97 | 3,896,877 | +0.55(+1.70%) |
Mar 24, 2014 | 32.67 | 32.68 | 32.18 | 32.42 | 3,222,294 | -0.05(-0.15%) |
Mar 21, 2014 | 32.86 | 33.01 | 32.45 | 32.47 | 4,736,858 | -0.58(-1.76%) |
Mar 20, 2014 | 32.87 | 33.08 | 32.85 | 33.05 | 3,735,551 | -0.42(-1.26%) |
Mar 19, 2014 | 33.56 | 33.87 | 33.30 | 33.47 | 2,442,733 | -0.02(-0.07%) |
Mar 18, 2014 | 33.38 | 33.65 | 33.38 | 33.49 | 2,076,432 | +0.12(+0.37%) |
Mar 17, 2014 | 33.23 | 33.53 | 33.23 | 33.37 | 2,419,112 | +0.20(+0.59%) |
Mar 14, 2014 | 33.30 | 33.37 | 33.14 | 33.18 | 2,634,304 | -0.08(-0.24%) |
Mar 13, 2014 | 33.74 | 33.75 | 33.23 | 33.26 | 4,245,212 | -0.38(-1.13%) |
Mar 12, 2014 | 33.56 | 33.79 | 33.54 | 33.64 | 3,293,108 | -0.41(-1.20%) |
Mar 11, 2014 | 34.08 | 34.22 | 33.95 | 34.05 | 2,985,419 | -0.12(-0.34%) |
Mar 10, 2014 | 33.93 | 34.17 | 33.87 | 34.16 | 3,088,849 | +0.19(+0.56%) |
Mar 07, 2014 | 34.00 | 34.05 | 33.72 | 33.97 | 3,557,352 | -0.20(-0.57%) |
Mar 06, 2014 | 34.44 | 34.46 | 34.14 | 34.17 | 3,528,594 | -0.35(-1.03%) |
Mar 05, 2014 | 34.47 | 34.63 | 34.42 | 34.52 | 2,761,229 | +0.00(+0.00%) |
Mar 04, 2014 | 34.44 | 34.63 | 34.39 | 34.52 | 3,665,874 | +0.39(+1.13%) |
Mar 03, 2014 | 33.95 | 34.14 | 33.90 | 34.14 | 3,767,631 | -0.09(-0.25%) |
Feb 28, 2014 | 34.26 | 34.37 | 34.03 | 34.22 | 4,637,327 | -0.12(-0.34%) |
Feb 27, 2014 | 34.34 | 34.50 | 34.28 | 34.34 | 9,554,973 | -0.05(-0.16%) |
Feb 26, 2014 | 34.33 | 34.46 | 34.29 | 34.39 | 3,880,039 | +0.32(+0.93%) |
Feb 25, 2014 | 33.97 | 34.33 | 33.93 | 34.08 | 4,029,361 | -0.03(-0.09%) |
Feb 24, 2014 | 34.00 | 34.35 | 33.98 | 34.11 | 2,922,086 | +0.04(+0.11%) |
Feb 21, 2014 | 34.40 | 34.43 | 34.05 | 34.07 | 3,067,699 | -0.32(-0.94%) |
Feb 20, 2014 | 34.29 | 34.47 | 34.14 | 34.39 | 4,749,045 | +0.31(+0.92%) |
Feb 19, 2014 | 34.08 | 34.47 | 34.04 | 34.08 | 4,102,797 | -0.12(-0.36%) |
Feb 18, 2014 | 33.96 | 34.25 | 33.96 | 34.20 | 5,027,113 | +0.46(+1.38%) |
Feb 14, 2014 | 33.49 | 33.74 | 33.74 | 33.74 | 2,978,407 | +0.50(+1.51%) |
Feb 13, 2014 | 32.94 | 33.27 | 32.93 | 33.24 | 2,450,722 | +0.15(+0.46%) |
Feb 12, 2014 | 32.97 | 33.14 | 32.95 | 33.09 | 2,770,625 | +0.39(+1.18%) |
Feb 11, 2014 | 32.30 | 32.74 | 32.30 | 32.70 | 4,045,407 | +0.71(+2.21%) |
Feb 10, 2014 | 31.71 | 32.00 | 31.71 | 32.00 | 3,966,201 | +0.10(+0.30%) |
Feb 07, 2014 | 31.78 | 31.94 | 31.67 | 31.90 | 6,378,444 | +0.33(+1.03%) |
Feb 06, 2014 | 31.27 | 31.59 | 31.25 | 31.57 | 3,890,092 | +0.37(+1.18%) |
Feb 05, 2014 | 31.11 | 31.25 | 30.85 | 31.20 | 6,285,017 | +0.48(+1.55%) |
Feb 04, 2014 | 30.84 | 30.87 | 30.58 | 30.73 | 3,794,003 | -0.06(-0.20%) |
Feb 03, 2014 | 31.30 | 31.33 | 30.76 | 30.79 | 5,456,844 | -0.33(-1.05%) |
Jan 31, 2014 | 30.86 | 31.26 | 30.81 | 31.11 | 4,455,721 | -0.25(-0.81%) |
Jan 30, 2014 | 31.20 | 31.51 | 31.11 | 31.37 | 4,133,358 | -0.05(-0.15%) |
Jan 29, 2014 | 31.48 | 31.60 | 31.31 | 31.42 | 4,811,764 | -0.74(-2.29%) |
Jan 28, 2014 | 32.17 | 32.31 | 31.96 | 32.15 | 2,641,764 | +0.09(+0.28%) |
Jan 27, 2014 | 32.22 | 32.32 | 32.04 | 32.06 | 3,666,758 | -0.13(-0.41%) |
Jan 24, 2014 | 32.61 | 32.64 | 32.19 | 32.19 | 4,283,998 | -0.95(-2.86%) |
Jan 23, 2014 | 33.02 | 33.14 | 32.87 | 33.14 | 4,399,130 | +0.10(+0.29%) |
Jan 22, 2014 | 33.20 | 33.20 | 32.95 | 33.05 | 4,011,301 | -0.13(-0.38%) |
Jan 21, 2014 | 33.23 | 33.24 | 32.97 | 33.17 | 4,770,064 | +0.51(+1.57%) |
Jan 17, 2014 | 32.62 | 32.66 | 32.66 | 32.66 | 3,902,077 | +0.25(+0.78%) |
Jan 16, 2014 | 32.27 | 32.41 | 32.18 | 32.41 | 2,570,887 | +0.19(+0.58%) |
Jan 15, 2014 | 31.74 | 32.26 | 31.94 | 32.22 | 5,695,128 | +0.48(+1.52%) |
Jan 14, 2014 | 31.51 | 31.75 | 31.41 | 31.74 | 3,228,447 | +0.42(+1.35%) |
Jan 13, 2014 | 31.49 | 31.63 | 31.29 | 31.31 | 7,407,563 | -0.53(-1.67%) |
Jan 10, 2014 | 31.86 | 32.04 | 31.74 | 31.84 | 5,694,542 | -0.05(-0.17%) |
Jan 09, 2014 | 32.16 | 32.17 | 31.76 | 31.90 | 4,064,028 | +0.07(+0.21%) |
Jan 08, 2014 | 31.92 | 31.99 | 31.79 | 31.83 | 2,878,741 | -0.21(-0.64%) |
Jan 07, 2014 | 32.06 | 32.15 | 31.96 | 32.04 | 2,235,934 | +0.04(+0.13%) |
Jan 06, 2014 | 32.04 | 32.16 | 31.94 | 32.00 | 2,685,391 | +0.12(+0.38%) |
Jan 03, 2014 | 31.82 | 31.98 | 31.78 | 31.87 | 2,139,894 | +0.01(+0.02%) |