Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.18 | 32.25 | 31.69 | 31.72 | 7,296,314 | -0.67(-2.06%) |
Jan 29, 2015 | 31.80 | 32.42 | 31.68 | 32.39 | 13,329,191 | +0.63(+1.98%) |
Jan 28, 2015 | 32.02 | 32.15 | 31.68 | 31.76 | 13,135,105 | -0.06(-0.20%) |
Jan 27, 2015 | 31.53 | 31.91 | 31.33 | 31.82 | 4,328,946 | +0.05(+0.15%) |
Jan 26, 2015 | 31.48 | 31.80 | 31.31 | 31.78 | 4,241,028 | +0.49(+1.57%) |
Jan 23, 2015 | 31.45 | 31.45 | 31.09 | 31.29 | 2,741,254 | -0.02(-0.06%) |
Jan 22, 2015 | 31.17 | 31.38 | 30.84 | 31.30 | 3,532,535 | +0.39(+1.26%) |
Jan 21, 2015 | 30.59 | 31.03 | 30.56 | 30.92 | 6,055,272 | +0.31(+1.00%) |
Jan 20, 2015 | 31.30 | 31.30 | 30.38 | 30.61 | 6,547,953 | -0.52(-1.66%) |
Jan 16, 2015 | 30.47 | 31.16 | 29.97 | 31.13 | 13,134,043 | +0.56(+1.85%) |
Jan 15, 2015 | 31.94 | 32.17 | 30.53 | 30.56 | 17,040,428 | -1.31(-4.12%) |
Jan 14, 2015 | 31.70 | 32.12 | 31.35 | 31.88 | 6,938,728 | -0.08(-0.26%) |
Jan 13, 2015 | 32.76 | 33.22 | 31.43 | 31.96 | 18,853,566 | -0.49(-1.51%) |
Jan 12, 2015 | 32.37 | 32.72 | 32.07 | 32.45 | 10,437,633 | +0.14(+0.43%) |
Jan 09, 2015 | 32.34 | 32.51 | 32.13 | 32.31 | 7,213,016 | +0.04(+0.11%) |
Jan 08, 2015 | 31.92 | 32.31 | 31.71 | 32.28 | 8,510,111 | +0.76(+2.41%) |
Jan 07, 2015 | 31.07 | 31.67 | 30.85 | 31.52 | 9,982,993 | +0.84(+2.74%) |
Jan 06, 2015 | 31.05 | 31.05 | 30.35 | 30.68 | 4,706,867 | -0.27(-0.87%) |
Jan 05, 2015 | 31.16 | 31.18 | 30.76 | 30.94 | 3,821,123 | -0.33(-1.06%) |
Jan 02, 2015 | 31.68 | 31.79 | 30.95 | 31.28 | 2,695,117 | -0.29(-0.91%) |
Dec 31, 2014 | 31.56 | 31.56 | 31.56 | 31.56 | 3,998,354 | +0.11(+0.35%) |
Dec 30, 2014 | 31.35 | 31.58 | 31.35 | 31.45 | 2,055,704 | -0.01(-0.03%) |
Dec 29, 2014 | 31.11 | 31.60 | 31.10 | 31.46 | 2,899,662 | +0.30(+0.95%) |
Dec 26, 2014 | 31.09 | 31.38 | 31.09 | 31.17 | 1,517,192 | +0.07(+0.24%) |
Dec 24, 2014 | 31.15 | 31.09 | 31.09 | 31.09 | 1,797,464 | +0.00(+0.00%) |
Dec 23, 2014 | 30.97 | 31.25 | 30.93 | 31.09 | 2,916,017 | +0.18(+0.57%) |
Dec 22, 2014 | 30.84 | 30.94 | 30.62 | 30.92 | 3,045,512 | +0.13(+0.42%) |
Dec 19, 2014 | 31.02 | 31.02 | 30.60 | 30.79 | 2,768,969 | +0.02(+0.05%) |
Dec 18, 2014 | 30.65 | 30.80 | 30.40 | 30.77 | 4,061,271 | +0.44(+1.46%) |
Dec 17, 2014 | 29.57 | 30.40 | 29.51 | 30.33 | 6,278,260 | +0.84(+2.83%) |
Dec 16, 2014 | 29.58 | 29.96 | 29.46 | 29.49 | 3,644,186 | -0.29(-0.98%) |
Dec 15, 2014 | 29.86 | 30.15 | 29.61 | 29.78 | 3,822,417 | -0.06(-0.19%) |
Dec 12, 2014 | 29.98 | 30.14 | 29.81 | 29.84 | 8,886,548 | -0.30(-1.01%) |
Dec 11, 2014 | 30.03 | 30.54 | 30.03 | 30.14 | 4,522,138 | +0.25(+0.83%) |
Dec 10, 2014 | 30.53 | 30.74 | 29.87 | 29.89 | 5,658,280 | -0.77(-2.50%) |
Dec 09, 2014 | 30.38 | 30.68 | 30.23 | 30.66 | 2,798,800 | +0.08(+0.27%) |
Dec 08, 2014 | 30.63 | 30.87 | 30.47 | 30.58 | 2,592,875 | -0.15(-0.48%) |
Dec 05, 2014 | 30.60 | 30.87 | 30.58 | 30.72 | 2,100,185 | +0.06(+0.21%) |
Dec 04, 2014 | 30.68 | 30.80 | 30.54 | 30.66 | 2,386,016 | -0.15(-0.48%) |
Dec 03, 2014 | 30.73 | 31.02 | 30.61 | 30.81 | 2,240,844 | +0.12(+0.39%) |
Dec 02, 2014 | 30.62 | 30.79 | 30.60 | 30.69 | 1,352,247 | +0.09(+0.30%) |
Dec 01, 2014 | 31.14 | 31.23 | 30.51 | 30.60 | 4,194,185 | -0.32(-1.05%) |
Nov 28, 2014 | 30.74 | 31.07 | 30.72 | 30.92 | 3,536,048 | +0.13(+0.42%) |
Nov 26, 2014 | 30.83 | 30.79 | 30.79 | 30.79 | 2,123,045 | -0.16(-0.51%) |
Nov 25, 2014 | 31.06 | 31.27 | 30.77 | 30.95 | 4,566,430 | -0.09(-0.30%) |
Nov 24, 2014 | 30.78 | 31.08 | 30.78 | 31.04 | 2,819,013 | +0.30(+0.99%) |
Nov 21, 2014 | 30.93 | 30.98 | 30.70 | 30.73 | 5,011,489 | +0.16(+0.51%) |
Nov 20, 2014 | 29.89 | 30.72 | 29.81 | 30.58 | 4,793,863 | +0.64(+2.13%) |
Nov 19, 2014 | 30.01 | 30.02 | 29.66 | 29.94 | 2,225,516 | +0.15(+0.50%) |
Nov 18, 2014 | 29.64 | 29.92 | 29.63 | 29.79 | 1,620,840 | +0.07(+0.25%) |
Nov 17, 2014 | 29.87 | 29.87 | 29.65 | 29.72 | 2,032,516 | -0.09(-0.31%) |
Nov 14, 2014 | 29.76 | 29.89 | 29.66 | 29.81 | 1,358,311 | +0.06(+0.22%) |
Nov 13, 2014 | 29.84 | 29.98 | 29.65 | 29.75 | 1,445,396 | -0.09(-0.31%) |
Nov 12, 2014 | 29.70 | 29.87 | 29.57 | 29.84 | 1,645,843 | -0.01(-0.03%) |
Nov 11, 2014 | 29.45 | 29.86 | 29.44 | 29.85 | 3,811,612 | +0.35(+1.19%) |
Nov 10, 2014 | 29.63 | 29.69 | 29.43 | 29.50 | 4,678,496 | +0.10(+0.35%) |
Nov 07, 2014 | 29.22 | 29.47 | 29.16 | 29.39 | 3,334,263 | +0.10(+0.35%) |
Nov 06, 2014 | 28.78 | 29.34 | 28.78 | 29.29 | 5,243,931 | +0.54(+1.86%) |
Nov 05, 2014 | 28.91 | 29.02 | 28.66 | 28.76 | 2,649,994 | +0.09(+0.32%) |
Nov 04, 2014 | 28.77 | 28.89 | 28.52 | 28.66 | 2,682,800 | -0.23(-0.80%) |
Nov 03, 2014 | 28.87 | 28.93 | 28.60 | 28.90 | 6,246,482 | +0.14(+0.48%) |
Oct 31, 2014 | 28.91 | 29.03 | 28.63 | 28.76 | 4,089,621 | +0.10(+0.35%) |
Oct 30, 2014 | 28.50 | 28.73 | 28.19 | 28.66 | 3,304,527 | +0.25(+0.88%) |
Oct 29, 2014 | 28.66 | 28.84 | 28.18 | 28.41 | 8,629,682 | -0.32(-1.13%) |
Oct 28, 2014 | 28.46 | 28.76 | 28.27 | 28.73 | 7,501,065 | +0.31(+1.11%) |
Oct 27, 2014 | 28.31 | 28.42 | 28.42 | 28.42 | 2,640,538 | +0.00(+0.00%) |
Oct 24, 2014 | 28.42 | 28.44 | 28.09 | 28.42 | 4,836,703 | +0.06(+0.23%) |
Oct 23, 2014 | 28.18 | 28.60 | 28.07 | 28.35 | 5,756,101 | +0.43(+1.56%) |
Oct 22, 2014 | 27.98 | 28.30 | 27.89 | 27.92 | 4,170,072 | -0.25(-0.89%) |
Oct 21, 2014 | 27.76 | 28.23 | 27.74 | 28.17 | 5,671,251 | +0.46(+1.67%) |
Oct 20, 2014 | 27.18 | 27.72 | 27.02 | 27.70 | 7,292,951 | +0.58(+2.15%) |
Oct 17, 2014 | 27.07 | 27.28 | 26.81 | 27.12 | 7,933,202 | +0.43(+1.63%) |
Oct 16, 2014 | 25.92 | 26.95 | 25.92 | 26.69 | 5,696,734 | +0.14(+0.52%) |
Oct 15, 2014 | 25.79 | 26.71 | 25.55 | 26.55 | 9,611,300 | +0.42(+1.59%) |
Oct 14, 2014 | 26.06 | 26.46 | 25.92 | 26.13 | 6,757,337 | +0.25(+0.96%) |
Oct 13, 2014 | 26.44 | 26.69 | 25.82 | 25.88 | 7,131,103 | -0.54(-2.06%) |
Oct 10, 2014 | 26.79 | 27.02 | 26.40 | 26.43 | 9,507,720 | -0.49(-1.82%) |
Oct 09, 2014 | 27.48 | 27.57 | 26.87 | 26.92 | 4,043,766 | -0.56(-2.05%) |
Oct 08, 2014 | 27.07 | 27.51 | 26.85 | 27.48 | 4,608,149 | +0.35(+1.29%) |
Oct 07, 2014 | 27.29 | 27.53 | 27.12 | 27.13 | 2,885,214 | -0.38(-1.38%) |
Oct 06, 2014 | 27.67 | 27.74 | 27.45 | 27.51 | 3,203,743 | +0.01(+0.03%) |
Oct 03, 2014 | 27.38 | 27.61 | 27.07 | 27.50 | 2,779,530 | +0.30(+1.09%) |
Oct 02, 2014 | 26.85 | 27.28 | 26.73 | 27.20 | 6,294,924 | +0.27(+0.99%) |
Oct 01, 2014 | 27.20 | 27.34 | 26.86 | 26.94 | 5,264,819 | -0.40(-1.45%) |
Sep 30, 2014 | 27.68 | 27.78 | 27.28 | 27.33 | 4,716,381 | -0.34(-1.24%) |
Sep 29, 2014 | 27.56 | 27.77 | 27.50 | 27.68 | 2,435,298 | -0.14(-0.50%) |
Sep 26, 2014 | 27.75 | 27.84 | 27.63 | 27.81 | 2,232,150 | +0.08(+0.30%) |
Sep 25, 2014 | 28.02 | 28.05 | 27.59 | 27.73 | 4,406,898 | -0.29(-1.02%) |
Sep 24, 2014 | 27.81 | 28.05 | 27.63 | 28.02 | 4,536,654 | +0.17(+0.60%) |
Sep 23, 2014 | 27.82 | 28.05 | 27.72 | 27.85 | 4,357,376 | -0.11(-0.40%) |
Sep 22, 2014 | 28.33 | 28.50 | 27.90 | 27.96 | 5,610,223 | -0.53(-1.85%) |
Sep 19, 2014 | 28.99 | 28.99 | 28.29 | 28.49 | 5,835,137 | -0.26(-0.91%) |
Sep 18, 2014 | 29.03 | 29.09 | 28.63 | 28.75 | 2,801,521 | -0.29(-0.98%) |
Sep 17, 2014 | 29.06 | 29.30 | 28.75 | 29.04 | 5,674,626 | +0.36(+1.25%) |
Sep 16, 2014 | 28.34 | 28.78 | 28.34 | 28.68 | 2,235,497 | +0.15(+0.52%) |
Sep 15, 2014 | 28.60 | 28.68 | 28.44 | 28.53 | 3,049,071 | -0.06(-0.19%) |
Sep 12, 2014 | 28.88 | 28.95 | 28.43 | 28.59 | 5,887,647 | -0.31(-1.08%) |
Sep 11, 2014 | 28.68 | 28.96 | 28.62 | 28.90 | 2,007,263 | +0.00(+0.00%) |
Sep 10, 2014 | 28.74 | 28.93 | 28.59 | 28.90 | 2,609,285 | +0.09(+0.32%) |
Sep 09, 2014 | 28.88 | 29.02 | 28.73 | 28.81 | 2,088,669 | -0.16(-0.54%) |
Sep 08, 2014 | 28.94 | 29.16 | 28.88 | 28.96 | 2,194,238 | -0.06(-0.19%) |
Sep 05, 2014 | 28.96 | 29.05 | 28.79 | 29.02 | 2,026,851 | +0.10(+0.35%) |
Sep 04, 2014 | 28.76 | 29.07 | 28.75 | 28.92 | 2,222,195 | +0.17(+0.58%) |
Sep 03, 2014 | 29.14 | 29.14 | 28.69 | 28.75 | 3,873,781 | -0.34(-1.17%) |
Sep 02, 2014 | 29.14 | 29.20 | 28.96 | 29.09 | 2,596,186 | +0.00(+0.00%) |
Aug 29, 2014 | 29.15 | 29.09 | 29.09 | 29.09 | 1,456,876 | +0.05(+0.16%) |
Aug 28, 2014 | 29.06 | 29.12 | 28.81 | 29.05 | 2,914,895 | -0.27(-0.91%) |
Aug 27, 2014 | 29.37 | 29.39 | 29.25 | 29.31 | 1,179,368 | +0.02(+0.06%) |
Aug 26, 2014 | 29.18 | 29.34 | 29.11 | 29.30 | 2,262,775 | +0.08(+0.28%) |
Aug 25, 2014 | 29.36 | 29.52 | 29.15 | 29.21 | 8,541,349 | -0.16(-0.53%) |
Aug 22, 2014 | 29.24 | 29.44 | 29.12 | 29.37 | 2,399,716 | +0.10(+0.35%) |
Aug 21, 2014 | 29.25 | 29.34 | 29.07 | 29.27 | 3,724,230 | -0.03(-0.09%) |
Aug 20, 2014 | 29.17 | 29.32 | 29.04 | 29.30 | 4,507,956 | +0.00(+0.00%) |
Aug 19, 2014 | 29.17 | 29.42 | 29.14 | 29.30 | 9,505,802 | +0.58(+2.02%) |
Aug 18, 2014 | 28.35 | 28.74 | 28.35 | 28.71 | 6,162,998 | +0.52(+1.83%) |
Aug 15, 2014 | 28.53 | 28.60 | 27.99 | 28.20 | 3,578,071 | -0.20(-0.71%) |
Aug 14, 2014 | 28.00 | 28.41 | 27.98 | 28.40 | 4,244,662 | +0.44(+1.58%) |
Aug 13, 2014 | 27.90 | 28.07 | 27.83 | 27.96 | 2,100,480 | +0.14(+0.50%) |
Aug 12, 2014 | 28.00 | 28.06 | 27.72 | 27.82 | 4,016,536 | -0.23(-0.82%) |
Aug 11, 2014 | 28.10 | 28.23 | 28.03 | 28.05 | 4,965,158 | +0.07(+0.26%) |
Aug 08, 2014 | 27.34 | 27.96 | 27.17 | 27.98 | 8,962,568 | +0.69(+2.53%) |
Aug 07, 2014 | 27.49 | 27.62 | 27.17 | 27.29 | 3,544,204 | -0.11(-0.40%) |
Aug 06, 2014 | 27.26 | 27.56 | 27.19 | 27.40 | 2,868,781 | +0.05(+0.17%) |
Aug 05, 2014 | 27.33 | 27.66 | 27.19 | 27.35 | 5,036,685 | -0.10(-0.35%) |
Aug 04, 2014 | 27.30 | 27.51 | 27.20 | 27.45 | 5,965,980 | +0.24(+0.86%) |
Aug 01, 2014 | 27.11 | 27.45 | 26.99 | 27.21 | 4,405,042 | +0.05(+0.17%) |
Jul 31, 2014 | 27.49 | 27.49 | 27.07 | 27.17 | 6,385,108 | -0.52(-1.87%) |
Jul 30, 2014 | 27.88 | 27.98 | 27.54 | 27.68 | 4,194,333 | -0.12(-0.43%) |
Jul 29, 2014 | 27.97 | 28.16 | 27.79 | 27.80 | 3,830,065 | -0.11(-0.40%) |
Jul 28, 2014 | 28.27 | 28.32 | 27.79 | 27.91 | 7,142,530 | -0.44(-1.56%) |
Jul 25, 2014 | 28.49 | 28.52 | 28.31 | 28.35 | 4,030,178 | -0.29(-1.00%) |
Jul 24, 2014 | 29.08 | 29.19 | 28.56 | 28.64 | 6,129,330 | -0.48(-1.65%) |
Jul 23, 2014 | 28.85 | 29.19 | 28.69 | 29.12 | 4,947,883 | +0.17(+0.57%) |
Jul 22, 2014 | 28.82 | 29.07 | 28.73 | 28.95 | 4,206,163 | +0.38(+1.32%) |
Jul 21, 2014 | 28.43 | 28.65 | 28.37 | 28.58 | 2,108,247 | +0.04(+0.13%) |
Jul 18, 2014 | 28.43 | 28.62 | 28.35 | 28.54 | 4,084,571 | +0.20(+0.72%) |
Jul 17, 2014 | 28.62 | 28.74 | 28.28 | 28.34 | 9,016,425 | -0.57(-1.98%) |
Jul 16, 2014 | 28.85 | 29.03 | 28.54 | 28.91 | 8,073,934 | +0.22(+0.77%) |
Jul 15, 2014 | 28.89 | 28.93 | 28.61 | 28.69 | 4,593,973 | -0.24(-0.83%) |
Jul 14, 2014 | 29.15 | 29.15 | 28.90 | 28.93 | 2,368,452 | +0.00(+0.00%) |
Jul 11, 2014 | 29.12 | 29.12 | 28.78 | 28.93 | 4,925,206 | -0.12(-0.41%) |
Jul 10, 2014 | 28.72 | 29.27 | 28.66 | 29.05 | 9,795,077 | -0.49(-1.65%) |
Jul 09, 2014 | 29.88 | 30.00 | 29.52 | 29.54 | 4,435,959 | -0.22(-0.74%) |
Jul 08, 2014 | 29.85 | 29.92 | 29.64 | 29.76 | 6,988,029 | -0.18(-0.59%) |
Jul 07, 2014 | 30.28 | 30.36 | 29.90 | 29.93 | 5,946,191 | -0.50(-1.64%) |
Jul 03, 2014 | 30.30 | 30.43 | 30.43 | 30.43 | 3,220,441 | +0.27(+0.89%) |
Jul 02, 2014 | 30.13 | 30.55 | 30.13 | 30.16 | 4,458,683 | -0.29(-0.94%) |
Jul 01, 2014 | 30.29 | 30.61 | 30.11 | 30.45 | 3,997,689 | +0.25(+0.82%) |
Jun 30, 2014 | 29.97 | 30.31 | 29.89 | 30.20 | 5,245,054 | +0.21(+0.71%) |
Jun 27, 2014 | 29.70 | 30.04 | 29.65 | 29.99 | 4,959,550 | +0.16(+0.53%) |
Jun 26, 2014 | 29.93 | 29.93 | 29.56 | 29.83 | 2,299,375 | -0.10(-0.34%) |
Jun 25, 2014 | 29.66 | 30.00 | 29.56 | 29.93 | 2,247,374 | +0.23(+0.78%) |
Jun 24, 2014 | 29.68 | 30.13 | 29.56 | 29.70 | 6,774,294 | +0.00(+0.00%) |
Jun 23, 2014 | 29.69 | 29.95 | 29.58 | 29.70 | 3,867,184 | +0.06(+0.19%) |
Jun 20, 2014 | 29.75 | 29.77 | 29.38 | 29.65 | 8,714,407 | -0.12(-0.41%) |
Jun 19, 2014 | 29.81 | 29.92 | 29.62 | 29.77 | 4,771,591 | +0.03(+0.09%) |
Jun 18, 2014 | 29.52 | 29.78 | 29.38 | 29.74 | 5,397,899 | +0.09(+0.31%) |
Jun 17, 2014 | 29.35 | 29.78 | 29.19 | 29.65 | 7,852,190 | +0.13(+0.44%) |
Jun 16, 2014 | 29.22 | 29.52 | 29.11 | 29.52 | 6,012,839 | +0.26(+0.88%) |
Jun 13, 2014 | 29.54 | 29.54 | 29.13 | 29.26 | 3,918,063 | -0.13(-0.44%) |
Jun 12, 2014 | 29.65 | 29.73 | 29.34 | 29.39 | 5,297,006 | -0.18(-0.62%) |
Jun 11, 2014 | 29.90 | 29.90 | 29.42 | 29.58 | 7,641,737 | -0.39(-1.29%) |
Jun 10, 2014 | 30.05 | 30.11 | 29.87 | 29.96 | 3,695,718 | +0.12(+0.40%) |
Jun 06, 2014 | 29.52 | 29.87 | 29.46 | 29.84 | 5,202,948 | +0.46(+1.57%) |
Jun 05, 2014 | 29.04 | 29.44 | 29.04 | 29.38 | 4,419,479 | +0.25(+0.85%) |
Jun 04, 2014 | 28.80 | 29.25 | 28.80 | 29.13 | 3,488,105 | +0.07(+0.25%) |
Jun 03, 2014 | 28.95 | 29.09 | 28.88 | 29.06 | 3,423,160 | +0.05(+0.16%) |
Jun 02, 2014 | 29.05 | 29.09 | 28.88 | 29.01 | 2,009,557 | +0.01(+0.03%) |
May 30, 2014 | 29.05 | 29.12 | 28.86 | 29.00 | 3,509,160 | -0.12(-0.41%) |
May 29, 2014 | 29.12 | 29.42 | 28.99 | 29.12 | 4,502,552 | +0.01(+0.03%) |
May 28, 2014 | 29.47 | 29.51 | 29.07 | 29.11 | 7,055,104 | -0.21(-0.72%) |
May 27, 2014 | 29.45 | 29.60 | 29.26 | 29.33 | 5,653,756 | +0.06(+0.22%) |
May 23, 2014 | 28.76 | 29.26 | 29.26 | 29.26 | 7,096,105 | +0.44(+1.53%) |
May 22, 2014 | 28.37 | 28.86 | 28.27 | 28.82 | 3,663,593 | +0.55(+1.95%) |
May 21, 2014 | 28.23 | 28.36 | 28.05 | 28.27 | 3,911,526 | +0.10(+0.36%) |
May 20, 2014 | 28.46 | 28.47 | 28.03 | 28.17 | 6,707,519 | -0.26(-0.91%) |
May 19, 2014 | 28.36 | 28.46 | 28.16 | 28.42 | 4,923,484 | +0.00(+0.00%) |
May 16, 2014 | 28.31 | 28.43 | 28.13 | 28.42 | 4,306,046 | +0.29(+1.05%) |
May 15, 2014 | 28.26 | 28.30 | 27.60 | 28.13 | 8,661,618 | -0.23(-0.81%) |
May 14, 2014 | 28.98 | 28.98 | 28.33 | 28.36 | 7,722,179 | -0.63(-2.16%) |
May 13, 2014 | 29.21 | 29.40 | 28.94 | 28.99 | 3,629,289 | -0.16(-0.54%) |
May 12, 2014 | 28.60 | 29.25 | 28.60 | 29.14 | 7,052,725 | +0.63(+2.20%) |
May 09, 2014 | 28.07 | 28.59 | 28.03 | 28.52 | 8,112,299 | +0.26(+0.91%) |
May 08, 2014 | 28.23 | 28.72 | 28.04 | 28.26 | 6,240,913 | -0.02(-0.07%) |
May 07, 2014 | 28.24 | 28.40 | 27.94 | 28.28 | 5,966,994 | -0.01(-0.05%) |
May 06, 2014 | 28.93 | 28.93 | 28.21 | 28.29 | 12,105,735 | -0.58(-1.99%) |
May 05, 2014 | 29.08 | 29.12 | 28.68 | 28.87 | 5,913,582 | -0.38(-1.29%) |
May 02, 2014 | 28.93 | 29.48 | 28.88 | 29.24 | 4,870,336 | +0.42(+1.47%) |
May 01, 2014 | 28.42 | 29.14 | 28.40 | 28.82 | 2,876,162 | +0.28(+0.97%) |
Apr 30, 2014 | 28.30 | 28.62 | 28.27 | 28.54 | 2,471,541 | +0.04(+0.13%) |
Apr 29, 2014 | 28.46 | 28.59 | 28.29 | 28.51 | 3,130,474 | -0.03(-0.10%) |
Apr 28, 2014 | 28.55 | 29.01 | 28.18 | 28.53 | 4,986,707 | -0.02(-0.06%) |
Apr 25, 2014 | 28.96 | 29.00 | 28.49 | 28.55 | 5,831,800 | -0.64(-2.21%) |
Apr 24, 2014 | 29.03 | 29.25 | 28.69 | 29.20 | 6,070,150 | +0.30(+1.05%) |
Apr 23, 2014 | 29.23 | 29.29 | 28.85 | 28.89 | 4,169,077 | -0.40(-1.35%) |
Apr 22, 2014 | 29.00 | 29.42 | 29.00 | 29.29 | 4,696,254 | +0.29(+0.98%) |
Apr 21, 2014 | 29.02 | 29.13 | 28.74 | 29.00 | 3,165,823 | +0.06(+0.22%) |
Apr 17, 2014 | 29.20 | 28.94 | 28.94 | 28.94 | 4,230,251 | -0.09(-0.32%) |
Apr 16, 2014 | 29.05 | 29.14 | 28.75 | 29.03 | 2,481,955 | +0.32(+1.12%) |
Apr 15, 2014 | 28.83 | 29.08 | 28.23 | 28.71 | 6,717,789 | -0.05(-0.16%) |
Apr 14, 2014 | 28.94 | 29.09 | 28.57 | 28.76 | 4,228,419 | -0.02(-0.06%) |
Apr 11, 2014 | 28.77 | 29.15 | 28.66 | 28.77 | 5,284,560 | -0.30(-1.05%) |
Apr 10, 2014 | 29.56 | 29.75 | 28.98 | 29.08 | 8,668,307 | -0.52(-1.74%) |
Apr 09, 2014 | 29.42 | 29.79 | 29.18 | 29.59 | 7,895,373 | +0.23(+0.78%) |
Apr 08, 2014 | 29.23 | 29.47 | 28.94 | 29.36 | 5,128,113 | +0.11(+0.38%) |
Apr 07, 2014 | 30.02 | 30.14 | 29.06 | 29.25 | 6,851,042 | -0.82(-2.72%) |
Apr 04, 2014 | 30.45 | 30.93 | 29.90 | 30.07 | 6,419,739 | -0.26(-0.85%) |
Apr 03, 2014 | 30.39 | 30.48 | 30.23 | 30.33 | 2,530,038 | -0.07(-0.24%) |
Apr 02, 2014 | 30.29 | 30.54 | 30.11 | 30.40 | 3,226,252 | +0.13(+0.43%) |
Apr 01, 2014 | 29.97 | 30.52 | 29.97 | 30.27 | 8,290,459 | +0.30(+1.01%) |
Mar 31, 2014 | 29.87 | 30.06 | 29.60 | 29.97 | 3,524,626 | +0.29(+0.96%) |
Mar 28, 2014 | 29.10 | 29.77 | 29.10 | 29.69 | 3,871,497 | +0.52(+1.77%) |
Mar 27, 2014 | 29.23 | 29.43 | 28.93 | 29.17 | 5,068,688 | -0.05(-0.16%) |
Mar 26, 2014 | 29.97 | 29.97 | 29.18 | 29.22 | 3,980,278 | -0.52(-1.76%) |
Mar 25, 2014 | 29.83 | 29.93 | 29.59 | 29.74 | 3,413,069 | +0.09(+0.31%) |
Mar 24, 2014 | 29.86 | 30.02 | 29.34 | 29.65 | 5,972,860 | -0.22(-0.74%) |
Mar 21, 2014 | 30.36 | 30.43 | 29.82 | 29.87 | 6,612,667 | -0.37(-1.23%) |
Mar 20, 2014 | 30.63 | 30.63 | 30.12 | 30.24 | 7,451,910 | -0.35(-1.14%) |
Mar 19, 2014 | 31.11 | 31.24 | 30.33 | 30.59 | 7,549,150 | -0.04(-0.12%) |
Mar 18, 2014 | 30.24 | 30.77 | 30.24 | 30.63 | 4,055,281 | +0.27(+0.88%) |
Mar 17, 2014 | 30.12 | 30.58 | 30.11 | 30.36 | 5,811,018 | +0.31(+1.04%) |
Mar 14, 2014 | 29.84 | 30.22 | 29.81 | 30.05 | 3,041,444 | +0.06(+0.18%) |
Mar 13, 2014 | 30.71 | 30.71 | 29.76 | 29.99 | 8,271,817 | -0.52(-1.69%) |
Mar 12, 2014 | 30.33 | 30.51 | 30.12 | 30.51 | 2,605,719 | -0.04(-0.12%) |
Mar 11, 2014 | 30.66 | 30.96 | 30.37 | 30.55 | 3,681,115 | -0.11(-0.36%) |
Mar 10, 2014 | 30.84 | 30.91 | 30.57 | 30.66 | 3,160,131 | -0.30(-0.98%) |
Mar 07, 2014 | 31.22 | 31.26 | 30.83 | 30.96 | 4,879,239 | -0.17(-0.53%) |
Mar 06, 2014 | 31.18 | 31.25 | 31.02 | 31.13 | 1,667,445 | -0.09(-0.29%) |
Mar 05, 2014 | 31.19 | 31.33 | 31.14 | 31.22 | 2,534,433 | -0.06(-0.18%) |
Mar 04, 2014 | 31.14 | 31.45 | 31.14 | 31.27 | 3,445,865 | +0.29(+0.92%) |
Mar 03, 2014 | 30.79 | 31.10 | 30.66 | 30.99 | 3,809,609 | -0.31(-1.00%) |
Feb 28, 2014 | 31.36 | 31.46 | 30.98 | 31.30 | 4,115,447 | -0.17(-0.53%) |
Feb 27, 2014 | 31.10 | 31.48 | 31.07 | 31.47 | 5,359,261 | +0.22(+0.71%) |
Feb 26, 2014 | 30.56 | 31.52 | 30.45 | 31.25 | 14,695,754 | +0.81(+2.66%) |
Feb 25, 2014 | 30.30 | 30.56 | 30.21 | 30.44 | 3,454,726 | +0.17(+0.58%) |
Feb 24, 2014 | 30.25 | 30.61 | 30.20 | 30.26 | 3,174,184 | +0.06(+0.21%) |
Feb 21, 2014 | 29.94 | 30.34 | 29.92 | 30.20 | 4,586,235 | +0.22(+0.74%) |
Feb 20, 2014 | 29.67 | 30.03 | 29.67 | 29.98 | 4,565,600 | +0.27(+0.90%) |
Feb 19, 2014 | 29.83 | 30.08 | 29.65 | 29.71 | 4,597,750 | -0.16(-0.52%) |
Feb 18, 2014 | 30.14 | 30.22 | 29.56 | 29.87 | 7,394,677 | -0.06(-0.22%) |
Feb 14, 2014 | 29.66 | 29.93 | 29.93 | 29.93 | 2,784,098 | +0.20(+0.68%) |
Feb 13, 2014 | 29.41 | 29.84 | 29.29 | 29.73 | 2,506,604 | +0.14(+0.47%) |
Feb 12, 2014 | 29.64 | 29.81 | 29.48 | 29.59 | 3,426,984 | +0.22(+0.75%) |
Feb 11, 2014 | 29.31 | 29.55 | 29.19 | 29.37 | 3,583,449 | +0.12(+0.41%) |
Feb 10, 2014 | 29.32 | 29.51 | 29.09 | 29.25 | 3,054,140 | -0.17(-0.59%) |
Feb 07, 2014 | 29.33 | 29.62 | 29.28 | 29.42 | 5,499,589 | +0.24(+0.82%) |
Feb 06, 2014 | 28.45 | 29.30 | 28.45 | 29.19 | 6,052,846 | +0.79(+2.79%) |
Feb 05, 2014 | 28.41 | 28.52 | 28.11 | 28.39 | 3,573,566 | -0.08(-0.29%) |
Feb 04, 2014 | 28.16 | 28.65 | 28.14 | 28.48 | 5,342,977 | +0.35(+1.24%) |