Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.99 | 34.12 | 33.70 | 33.76 | 689,804 | -0.62(-1.79%) |
Jan 29, 2015 | 34.12 | 34.44 | 33.79 | 34.38 | 818,892 | -0.09(-0.28%) |
Jan 28, 2015 | 35.28 | 35.34 | 34.35 | 34.47 | 1,341,988 | -1.23(-3.45%) |
Jan 27, 2015 | 35.64 | 35.81 | 35.42 | 35.70 | 984,435 | +0.22(+0.63%) |
Jan 26, 2015 | 35.52 | 35.62 | 35.40 | 35.48 | 937,533 | +0.14(+0.39%) |
Jan 23, 2015 | 35.62 | 35.73 | 35.24 | 35.34 | 2,305,913 | +0.63(+1.82%) |
Jan 22, 2015 | 34.82 | 34.91 | 34.56 | 34.71 | 1,216,023 | -1.26(-3.50%) |
Jan 21, 2015 | 36.10 | 36.33 | 35.60 | 35.97 | 1,867,966 | -0.35(-0.96%) |
Jan 20, 2015 | 36.88 | 36.94 | 36.25 | 36.32 | 1,978,423 | -0.19(-0.51%) |
Jan 16, 2015 | 36.51 | 36.51 | 36.51 | 0 | +0.30(+0.81%) | |
Jan 15, 2015 | 36.21 | 7,864,634 | +1.02(+2.90%) | |||
Jan 14, 2015 | 34.81 | 35.22 | 34.65 | 35.19 | 2,445,891 | +0.38(+1.09%) |
Jan 13, 2015 | 34.81 | 1,095,312 | +0.16(+0.45%) | |||
Jan 12, 2015 | 34.99 | 35.00 | 34.61 | 34.66 | 1,070,738 | +0.20(+0.60%) |
Jan 09, 2015 | 34.37 | 34.53 | 34.13 | 34.45 | 2,446,854 | +0.17(+0.50%) |
Jan 08, 2015 | 34.48 | 34.81 | 34.25 | 34.28 | 2,358,896 | +0.29(+0.84%) |
Jan 07, 2015 | 33.64 | 34.02 | 33.60 | 33.99 | 2,023,237 | +0.10(+0.30%) |
Jan 06, 2015 | 34.37 | 34.45 | 33.85 | 33.90 | 1,212,540 | -0.13(-0.40%) |
Jan 05, 2015 | 34.47 | 34.50 | 34.02 | 34.03 | 2,276,520 | +0.12(+0.35%) |
Jan 02, 2015 | 33.97 | 34.04 | 33.80 | 33.91 | 1,647,611 | -0.08(-0.24%) |
Dec 31, 2014 | 33.99 | 33.99 | 33.99 | 0 | -0.29(-0.86%) | |
Dec 30, 2014 | 34.10 | 34.30 | 34.05 | 34.28 | 1,609,787 | +0.12(+0.37%) |
Dec 29, 2014 | 34.41 | 34.42 | 34.05 | 34.16 | 1,073,188 | -0.07(-0.19%) |
Dec 26, 2014 | 34.29 | 34.35 | 34.20 | 34.23 | 2,045,154 | -0.05(-0.16%) |
Dec 24, 2014 | 34.28 | 34.28 | 34.28 | 0 | -0.01(-0.03%) | |
Dec 23, 2014 | 34.72 | 34.81 | 33.90 | 34.29 | 4,093,739 | -0.43(-1.24%) |
Dec 22, 2014 | 34.87 | 34.91 | 34.60 | 34.72 | 1,549,361 | +0.25(+0.73%) |
Dec 19, 2014 | 34.77 | 34.79 | 34.20 | 34.47 | 7,567,078 | -2.43(-6.59%) |
Dec 18, 2014 | 36.71 | 37.06 | 36.57 | 36.90 | 1,227,277 | +0.86(+2.39%) |
Dec 17, 2014 | 36.10 | 36.30 | 35.76 | 36.04 | 1,116,343 | -0.27(-0.74%) |
Dec 16, 2014 | 36.66 | 36.31 | 792,608 | +0.20(+0.55%) | ||
Dec 15, 2014 | 36.73 | 36.81 | 36.10 | 36.11 | 1,037,911 | -0.75(-2.03%) |
Dec 12, 2014 | 37.51 | 37.60 | 36.86 | 36.86 | 890,259 | -0.73(-1.96%) |
Dec 11, 2014 | 37.52 | 37.87 | 37.50 | 37.59 | 871,108 | +0.31(+0.84%) |
Dec 10, 2014 | 37.48 | 37.52 | 37.21 | 37.28 | 709,862 | -0.23(-0.61%) |
Dec 09, 2014 | 37.68 | 37.73 | 37.43 | 37.51 | 1,203,008 | +0.02(+0.04%) |
Dec 08, 2014 | 37.62 | 37.71 | 37.44 | 37.49 | 679,747 | -0.22(-0.58%) |
Dec 05, 2014 | 37.43 | 37.76 | 37.36 | 37.72 | 2,499,011 | +0.06(+0.15%) |
Dec 04, 2014 | 37.77 | 37.92 | 37.52 | 37.66 | 989,706 | +0.21(+0.56%) |
Dec 03, 2014 | 37.35 | 37.53 | 37.31 | 37.45 | 2,096,384 | -0.20(-0.53%) |
Dec 02, 2014 | 37.63 | 37.74 | 37.53 | 37.65 | 965,801 | -0.27(-0.71%) |
Dec 01, 2014 | 37.83 | 37.98 | 37.25 | 37.92 | 422,414 | +0.46(+1.23%) |
Nov 28, 2014 | 37.41 | 37.57 | 37.25 | 37.46 | 370,520 | +0.05(+0.13%) |
Nov 26, 2014 | 37.41 | 37.41 | 37.41 | 0 | +0.20(+0.54%) | |
Nov 25, 2014 | 37.17 | 37.31 | 37.05 | 37.21 | 491,316 | -0.14(-0.37%) |
Nov 24, 2014 | 37.31 | 37.40 | 37.20 | 37.35 | 440,977 | +0.06(+0.16%) |
Nov 21, 2014 | 37.56 | 37.61 | 37.23 | 37.29 | 629,363 | -0.38(-1.01%) |
Nov 20, 2014 | 37.51 | 37.74 | 37.43 | 37.67 | 654,604 | +0.01(+0.03%) |
Nov 19, 2014 | 37.59 | 37.85 | 37.51 | 37.66 | 1,113,985 | +0.21(+0.57%) |
Nov 18, 2014 | 37.27 | 37.46 | 37.24 | 37.45 | 378,409 | +0.48(+1.31%) |
Nov 17, 2014 | 37.02 | 36.92 | 36.96 | 313,237 | +0.04(+0.11%) | |
Nov 14, 2014 | 36.69 | 38.00 | 36.64 | 36.92 | 1,115,317 | -0.10(-0.27%) |
Nov 13, 2014 | 36.72 | 37.03 | 36.65 | 37.02 | 544,697 | +0.34(+0.93%) |
Nov 12, 2014 | 36.66 | 36.81 | 36.58 | 36.68 | 518,832 | -0.34(-0.93%) |
Nov 11, 2014 | 36.83 | 37.15 | 36.71 | 37.02 | 646,841 | +0.30(+0.80%) |
Nov 10, 2014 | 36.56 | 36.79 | 36.49 | 36.73 | 434,602 | +0.17(+0.46%) |
Nov 07, 2014 | 36.42 | 36.66 | 36.30 | 36.56 | 1,677,763 | -0.43(-1.16%) |
Nov 06, 2014 | 36.92 | 37.06 | 36.84 | 36.99 | 1,555,719 | -0.23(-0.62%) |
Nov 05, 2014 | 37.09 | 37.23 | 36.98 | 37.22 | 2,771,971 | +0.42(+1.14%) |
Nov 04, 2014 | 36.78 | 36.93 | 36.68 | 36.80 | 500,368 | +0.50(+1.38%) |
Nov 03, 2014 | 36.30 | 36.35 | 36.08 | 36.30 | 571,979 | -0.51(-1.39%) |
Oct 31, 2014 | 37.03 | 37.11 | 36.69 | 36.81 | 2,737,161 | -0.37(-1.00%) |
Oct 30, 2014 | 36.70 | 37.29 | 36.70 | 37.18 | 423,130 | +0.45(+1.23%) |
Oct 29, 2014 | 36.96 | 37.13 | 36.67 | 36.73 | 766,846 | -0.15(-0.41%) |
Oct 28, 2014 | 36.83 | 36.96 | 36.78 | 36.88 | 487,227 | +0.30(+0.82%) |
Oct 27, 2014 | 36.38 | 36.61 | 36.35 | 36.58 | 392,390 | +0.00(+0.00%) |
Oct 24, 2014 | 36.51 | 36.62 | 36.41 | 36.58 | 812,597 | -0.07(-0.19%) |
Oct 23, 2014 | 36.60 | 36.80 | 36.38 | 36.65 | 1,056,492 | +0.30(+0.81%) |
Oct 22, 2014 | 36.65 | 36.29 | 36.35 | 738,558 | -0.04(-0.10%) | |
Oct 21, 2014 | 36.17 | 36.40 | 36.09 | 36.39 | 2,136,151 | +0.54(+1.51%) |
Oct 20, 2014 | 35.24 | 35.85 | 35.23 | 35.85 | 1,281,876 | +0.45(+1.26%) |
Oct 17, 2014 | 35.28 | 35.60 | 35.16 | 35.41 | 1,925,083 | +0.75(+2.15%) |
Oct 16, 2014 | 33.83 | 34.76 | 33.82 | 34.66 | 1,773,199 | +0.37(+1.08%) |
Oct 15, 2014 | 34.08 | 34.47 | 33.86 | 34.29 | 846,438 | -0.24(-0.70%) |
Oct 14, 2014 | 34.59 | 34.78 | 34.40 | 34.53 | 634,377 | +0.09(+0.26%) |
Oct 13, 2014 | 34.77 | 34.90 | 34.43 | 34.44 | 347,470 | +0.09(+0.26%) |
Oct 10, 2014 | 34.62 | 34.76 | 34.05 | 34.35 | 574,874 | -0.30(-0.85%) |
Oct 09, 2014 | 35.37 | 35.43 | 34.61 | 34.65 | 1,054,830 | -1.01(-2.85%) |
Oct 08, 2014 | 35.12 | 35.73 | 35.05 | 35.66 | 615,349 | +0.46(+1.31%) |
Oct 07, 2014 | 35.51 | 35.55 | 35.18 | 35.20 | 671,035 | -1.07(-2.95%) |
Oct 06, 2014 | 36.20 | 36.43 | 36.15 | 36.27 | 3,388,003 | +0.24(+0.67%) |
Oct 03, 2014 | 36.12 | 36.27 | 36.00 | 36.03 | 815,644 | -0.36(-0.99%) |
Oct 02, 2014 | 36.66 | 36.68 | 36.17 | 36.39 | 1,562,126 | -0.35(-0.95%) |
Oct 01, 2014 | 37.14 | 37.17 | 36.65 | 36.74 | 3,037,836 | -0.25(-0.68%) |
Sep 30, 2014 | 36.82 | 37.10 | 36.78 | 36.99 | 2,759,654 | +0.09(+0.24%) |
Sep 29, 2014 | 36.84 | 36.97 | 36.73 | 36.90 | 583,492 | -0.09(-0.24%) |
Sep 26, 2014 | 37.23 | 37.25 | 36.87 | 36.99 | 1,095,032 | -0.15(-0.40%) |
Sep 25, 2014 | 37.52 | 37.53 | 37.11 | 37.14 | 745,877 | -0.41(-1.09%) |
Sep 24, 2014 | 37.53 | 37.70 | 37.46 | 37.55 | 1,494,636 | -0.02(-0.04%) |
Sep 23, 2014 | 37.49 | 37.65 | 37.41 | 37.56 | 5,408,484 | -0.09(-0.25%) |
Sep 22, 2014 | 37.81 | 37.81 | 37.60 | 37.66 | 5,560,955 | +0.02(+0.07%) |
Sep 19, 2014 | 37.62 | 37.69 | 37.52 | 37.63 | 7,539,927 | -0.27(-0.70%) |
Sep 18, 2014 | 37.84 | 38.00 | 37.79 | 37.90 | 3,577,816 | +0.53(+1.43%) |
Sep 17, 2014 | 37.45 | 37.65 | 37.29 | 37.37 | 6,096,131 | -0.11(-0.31%) |
Sep 16, 2014 | 36.99 | 37.50 | 36.99 | 37.48 | 1,047,347 | +0.52(+1.41%) |
Sep 15, 2014 | 36.89 | 36.99 | 36.85 | 36.96 | 485,024 | +0.26(+0.71%) |
Sep 12, 2014 | 36.67 | 36.87 | 36.59 | 36.70 | 255,935 | -0.20(-0.54%) |
Sep 11, 2014 | 36.71 | 36.94 | 36.70 | 36.90 | 756,626 | +0.56(+1.54%) |
Sep 10, 2014 | 36.24 | 36.42 | 36.16 | 36.34 | 557,637 | +0.02(+0.06%) |
Sep 09, 2014 | 36.20 | 36.40 | 36.15 | 36.32 | 702,749 | +0.19(+0.53%) |
Sep 08, 2014 | 36.22 | 36.38 | 36.05 | 36.13 | 390,593 | -0.16(-0.44%) |
Sep 05, 2014 | 36.09 | 36.32 | 36.06 | 36.29 | 281,784 | +0.10(+0.27%) |
Sep 04, 2014 | 36.43 | 36.43 | 36.15 | 36.19 | 442,635 | -0.57(-1.54%) |
Sep 03, 2014 | 36.88 | 36.99 | 36.72 | 36.76 | 437,532 | +0.20(+0.55%) |
Sep 02, 2014 | 36.42 | 36.60 | 36.37 | 36.56 | 395,287 | +0.05(+0.14%) |
Aug 29, 2014 | 36.51 | 36.51 | 36.51 | 0 | -0.05(-0.14%) | |
Aug 28, 2014 | 36.31 | 36.62 | 36.22 | 36.56 | 412,211 | -0.07(-0.19%) |
Aug 27, 2014 | 36.62 | 36.78 | 36.50 | 36.63 | 569,879 | +0.02(+0.05%) |
Aug 26, 2014 | 36.66 | 36.81 | 36.59 | 36.61 | 495,336 | +0.04(+0.11%) |
Aug 25, 2014 | 36.48 | 36.72 | 36.46 | 36.57 | 511,722 | +0.25(+0.69%) |
Aug 22, 2014 | 36.45 | 36.50 | 36.32 | 36.32 | 801,593 | -0.12(-0.33%) |
Aug 21, 2014 | 36.44 | 36.52 | 36.35 | 36.44 | 434,617 | -0.01(-0.02%) |
Aug 20, 2014 | 36.49 | 36.57 | 36.35 | 36.45 | 322,573 | -0.19(-0.52%) |
Aug 19, 2014 | 36.40 | 36.67 | 36.35 | 36.64 | 654,111 | +0.26(+0.71%) |
Aug 18, 2014 | 36.31 | 36.44 | 36.25 | 36.38 | 374,442 | +0.24(+0.66%) |
Aug 15, 2014 | 36.50 | 36.53 | 35.85 | 36.14 | 582,132 | -0.19(-0.52%) |
Aug 14, 2014 | 36.26 | 36.35 | 36.17 | 36.33 | 1,385,989 | +0.43(+1.20%) |
Aug 13, 2014 | 35.85 | 35.94 | 35.75 | 35.90 | 330,811 | +0.20(+0.57%) |
Aug 12, 2014 | 35.69 | 35.81 | 35.59 | 35.70 | 630,265 | -0.05(-0.13%) |
Aug 11, 2014 | 35.90 | 35.94 | 35.73 | 35.74 | 502,347 | -0.18(-0.50%) |
Aug 08, 2014 | 35.46 | 35.90 | 35.36 | 35.92 | 480,250 | +0.37(+1.04%) |
Aug 07, 2014 | 35.72 | 35.74 | 35.41 | 35.55 | 570,885 | -0.30(-0.84%) |
Aug 06, 2014 | 35.51 | 35.97 | 35.50 | 35.85 | 430,674 | -0.15(-0.42%) |
Aug 05, 2014 | 36.43 | 36.48 | 35.96 | 36.00 | 421,982 | -0.01(-0.01%) |
Aug 04, 2014 | 36.26 | 36.26 | 35.90 | 36.01 | 1,158,732 | -0.27(-0.73%) |
Aug 01, 2014 | 36.10 | 36.40 | 35.99 | 36.27 | 448,420 | -0.05(-0.15%) |
Jul 31, 2014 | 36.72 | 36.74 | 36.31 | 36.33 | 597,006 | -0.50(-1.36%) |
Jul 30, 2014 | 36.80 | 36.91 | 36.60 | 36.83 | 583,697 | +0.28(+0.75%) |
Jul 29, 2014 | 36.78 | 36.90 | 36.55 | 36.55 | 349,957 | -0.22(-0.60%) |
Jul 28, 2014 | 36.89 | 36.95 | 36.62 | 36.77 | 501,522 | -0.13(-0.37%) |
Jul 25, 2014 | 37.01 | 37.07 | 36.83 | 36.91 | 359,482 | -0.34(-0.90%) |
Jul 24, 2014 | 37.34 | 37.37 | 37.13 | 37.24 | 405,695 | +0.42(+1.14%) |
Jul 23, 2014 | 36.83 | 37.00 | 36.70 | 36.82 | 721,065 | -0.01(-0.03%) |
Jul 22, 2014 | 36.79 | 36.95 | 36.77 | 36.83 | 763,126 | +0.11(+0.30%) |
Jul 21, 2014 | 36.70 | 36.75 | 36.57 | 36.72 | 1,302,184 | +0.05(+0.14%) |
Jul 18, 2014 | 36.49 | 36.69 | 36.46 | 36.67 | 442,413 | +0.19(+0.52%) |
Jul 17, 2014 | 36.81 | 36.96 | 36.45 | 36.48 | 1,395,325 | -0.42(-1.14%) |
Jul 16, 2014 | 37.43 | 37.43 | 35.30 | 36.90 | 913,610 | -0.58(-1.53%) |
Jul 15, 2014 | 37.61 | 37.66 | 37.40 | 37.48 | 257,670 | +0.11(+0.28%) |
Jul 14, 2014 | 37.52 | 37.62 | 37.35 | 37.37 | 432,214 | +0.40(+1.08%) |
Jul 11, 2014 | 36.60 | 37.00 | 36.57 | 36.97 | 459,119 | +0.11(+0.30%) |
Jul 10, 2014 | 36.68 | 36.90 | 36.68 | 36.86 | 377,774 | -0.44(-1.18%) |
Jul 09, 2014 | 37.10 | 37.35 | 36.99 | 37.30 | 241,914 | -0.18(-0.47%) |
Jul 08, 2014 | 37.46 | 37.56 | 37.37 | 37.48 | 259,163 | +0.02(+0.07%) |
Jul 07, 2014 | 37.44 | 37.62 | 37.40 | 37.45 | 546,282 | -0.20(-0.52%) |
Jul 03, 2014 | 37.65 | 37.65 | 37.65 | 0 | +0.58(+1.55%) | |
Jul 02, 2014 | 37.08 | 37.20 | 36.96 | 37.07 | 698,529 | -0.22(-0.59%) |
Jul 01, 2014 | 37.32 | 37.44 | 37.21 | 37.29 | 577,935 | -0.01(-0.03%) |
Jun 30, 2014 | 37.32 | 37.44 | 37.20 | 37.30 | 890,418 | +0.21(+0.57%) |
Jun 27, 2014 | 36.91 | 37.10 | 36.88 | 37.09 | 329,832 | +0.44(+1.20%) |
Jun 26, 2014 | 36.60 | 36.69 | 36.45 | 36.65 | 845,311 | -0.12(-0.33%) |
Jun 25, 2014 | 36.68 | 36.79 | 36.64 | 36.77 | 477,061 | -0.04(-0.11%) |
Jun 24, 2014 | 37.03 | 37.37 | 36.81 | 36.81 | 504,307 | -0.33(-0.89%) |
Jun 23, 2014 | 37.09 | 37.14 | 36.93 | 37.14 | 572,770 | -0.43(-1.14%) |
Jun 20, 2014 | 37.49 | 37.69 | 37.46 | 37.57 | 472,247 | +0.26(+0.70%) |
Jun 19, 2014 | 37.26 | 37.37 | 37.21 | 37.31 | 416,208 | +0.25(+0.67%) |
Jun 18, 2014 | 37.04 | 37.12 | 36.87 | 37.06 | 425,687 | -0.02(-0.05%) |
Jun 17, 2014 | 36.99 | 37.14 | 36.99 | 37.08 | 806,730 | -0.15(-0.40%) |
Jun 16, 2014 | 37.02 | 37.26 | 36.98 | 37.23 | 957,937 | +0.30(+0.81%) |
Jun 13, 2014 | 37.03 | 37.06 | 36.87 | 36.93 | 467,123 | -0.44(-1.18%) |
Jun 12, 2014 | 37.39 | 37.50 | 37.32 | 37.37 | 535,910 | -0.23(-0.61%) |
Jun 11, 2014 | 37.77 | 37.79 | 37.55 | 37.60 | 1,540,314 | -0.47(-1.23%) |
Jun 10, 2014 | 37.81 | 38.15 | 37.78 | 38.07 | 2,249,468 | +0.49(+1.30%) |
Jun 06, 2014 | 37.40 | 37.58 | 37.26 | 37.58 | 1,957,556 | -0.16(-0.42%) |
Jun 05, 2014 | 37.51 | 37.74 | 37.41 | 37.74 | 978,637 | +0.26(+0.69%) |
Jun 04, 2014 | 37.49 | 37.60 | 37.37 | 37.48 | 871,665 | +0.00(+0.00%) |
Jun 03, 2014 | 37.28 | 37.60 | 37.23 | 37.48 | 2,117,748 | -0.07(-0.19%) |
Jun 02, 2014 | 37.31 | 37.55 | 37.30 | 37.55 | 772,942 | +0.66(+1.79%) |
May 30, 2014 | 36.94 | 37.05 | 36.87 | 36.89 | 561,310 | -0.23(-0.62%) |
May 29, 2014 | 36.94 | 37.12 | 36.88 | 37.12 | 331,024 | +0.28(+0.76%) |
May 28, 2014 | 36.94 | 37.00 | 36.83 | 36.84 | 480,021 | -0.35(-0.94%) |
May 27, 2014 | 37.12 | 37.24 | 37.05 | 37.19 | 601,818 | -0.23(-0.61%) |
May 23, 2014 | 37.42 | 37.42 | 37.42 | 0 | +0.01(+0.01%) | |
May 22, 2014 | 37.05 | 37.58 | 36.92 | 37.41 | 596,565 | +0.27(+0.71%) |
May 21, 2014 | 37.21 | 37.31 | 37.11 | 37.15 | 1,177,805 | -0.09(-0.23%) |
May 20, 2014 | 37.29 | 37.42 | 37.15 | 37.23 | 727,638 | -0.51(-1.34%) |
May 19, 2014 | 37.71 | 37.86 | 37.57 | 37.74 | 566,406 | +0.02(+0.05%) |
May 16, 2014 | 37.73 | 37.78 | 37.42 | 37.72 | 834,127 | +0.32(+0.86%) |
May 15, 2014 | 37.23 | 37.44 | 37.07 | 37.40 | 503,802 | +0.65(+1.77%) |
May 14, 2014 | 36.80 | 36.99 | 36.73 | 36.75 | 1,703,609 | +0.44(+1.21%) |
May 13, 2014 | 36.09 | 36.31 | 35.95 | 36.31 | 533,425 | +0.16(+0.44%) |
May 12, 2014 | 36.03 | 36.16 | 35.90 | 36.15 | 1,203,840 | +0.05(+0.14%) |
May 09, 2014 | 35.97 | 36.19 | 35.83 | 36.10 | 623,268 | +0.29(+0.80%) |
May 08, 2014 | 36.04 | 36.19 | 35.77 | 35.81 | 575,799 | -0.14(-0.38%) |
May 07, 2014 | 36.19 | 36.22 | 35.85 | 35.95 | 775,935 | -0.14(-0.39%) |
May 06, 2014 | 36.03 | 36.17 | 35.94 | 36.09 | 426,995 | +0.07(+0.19%) |
May 05, 2014 | 35.81 | 36.11 | 35.77 | 36.02 | 421,737 | -0.25(-0.69%) |
May 02, 2014 | 36.33 | 36.44 | 36.15 | 36.27 | 1,302,450 | -0.39(-1.06%) |
May 01, 2014 | 36.65 | 36.70 | 36.59 | 36.66 | 1,378,746 | +0.01(+0.03%) |
Apr 30, 2014 | 36.68 | 36.70 | 36.41 | 36.65 | 1,898,599 | +0.45(+1.24%) |
Apr 29, 2014 | 36.08 | 36.35 | 36.08 | 36.20 | 760,092 | +0.01(+0.02%) |
Apr 28, 2014 | 36.48 | 36.52 | 35.84 | 36.19 | 713,824 | +0.09(+0.25%) |
Apr 25, 2014 | 36.17 | 36.22 | 36.01 | 36.10 | 624,831 | -0.09(-0.24%) |
Apr 24, 2014 | 36.27 | 36.34 | 36.00 | 36.19 | 549,076 | -0.03(-0.08%) |
Apr 23, 2014 | 36.66 | 36.70 | 36.22 | 36.22 | 879,609 | -0.05(-0.14%) |
Apr 22, 2014 | 36.41 | 36.55 | 36.27 | 36.27 | 1,138,290 | -0.24(-0.66%) |
Apr 21, 2014 | 36.18 | 36.56 | 36.18 | 36.51 | 738,228 | +0.29(+0.80%) |
Apr 17, 2014 | 36.22 | 36.22 | 36.22 | 0 | +0.05(+0.14%) | |
Apr 16, 2014 | 36.12 | 36.18 | 35.95 | 36.17 | 640,194 | +0.03(+0.08%) |
Apr 15, 2014 | 36.20 | 36.35 | 35.71 | 36.14 | 668,464 | -0.06(-0.17%) |
Apr 14, 2014 | 36.06 | 36.26 | 35.96 | 36.20 | 495,885 | +0.78(+2.20%) |
Apr 11, 2014 | 35.42 | 35.77 | 35.39 | 35.42 | 0 | -0.75(-2.07%) |
Apr 10, 2014 | 36.47 | 36.57 | 36.11 | 36.17 | 313,863 | -0.32(-0.88%) |
Apr 09, 2014 | 36.29 | 36.52 | 36.08 | 36.49 | 1,482,158 | +0.10(+0.27%) |
Apr 08, 2014 | 36.48 | 36.54 | 36.25 | 36.39 | 498,169 | +0.00(+0.00%) |
Apr 07, 2014 | 36.60 | 36.64 | 36.29 | 36.39 | 478,118 | -0.36(-0.98%) |
Apr 04, 2014 | 37.01 | 37.04 | 36.75 | 36.75 | 0 | -0.43(-1.16%) |
Apr 03, 2014 | 37.35 | 37.35 | 37.08 | 37.18 | 802,794 | -0.04(-0.11%) |
Apr 02, 2014 | 37.20 | 37.29 | 37.06 | 37.22 | 1,188,097 | -0.30(-0.80%) |
Apr 01, 2014 | 37.49 | 37.63 | 37.37 | 37.52 | 1,086,001 | -0.20(-0.53%) |
Mar 31, 2014 | 37.70 | 37.82 | 37.48 | 37.72 | 837,928 | +0.24(+0.64%) |
Mar 28, 2014 | 37.50 | 37.65 | 37.41 | 37.48 | 0 | +0.44(+1.19%) |
Mar 27, 2014 | 37.24 | 37.35 | 37.00 | 37.04 | 1,533,934 | -0.15(-0.40%) |
Mar 26, 2014 | 37.53 | 37.65 | 37.18 | 37.19 | 706,813 | -0.50(-1.33%) |
Mar 25, 2014 | 37.30 | 37.88 | 37.27 | 37.69 | 1,504,832 | +0.71(+1.92%) |
Mar 24, 2014 | 37.13 | 37.17 | 36.54 | 36.98 | 707,047 | -0.44(-1.18%) |
Mar 21, 2014 | 37.48 | 37.69 | 37.40 | 37.42 | 2,129,041 | +0.34(+0.92%) |
Mar 20, 2014 | 36.82 | 37.21 | 36.70 | 37.08 | 498,944 | +0.14(+0.38%) |
Mar 19, 2014 | 37.15 | 37.50 | 36.75 | 36.94 | 849,213 | -0.29(-0.78%) |
Mar 18, 2014 | 36.74 | 37.30 | 36.66 | 37.23 | 968,266 | +0.65(+1.78%) |
Mar 17, 2014 | 36.56 | 36.84 | 36.55 | 36.58 | 865,269 | +0.31(+0.85%) |
Mar 14, 2014 | 36.59 | 36.77 | 36.18 | 36.27 | 0 | -0.27(-0.74%) |
Mar 13, 2014 | 36.88 | 36.93 | 36.35 | 36.54 | 1,714,196 | -0.62(-1.67%) |
Mar 12, 2014 | 36.89 | 37.25 | 36.89 | 37.16 | 1,603,025 | +0.00(+0.00%) |
Mar 11, 2014 | 37.28 | 37.36 | 37.08 | 37.16 | 2,095,892 | -0.28(-0.75%) |
Mar 10, 2014 | 36.88 | 37.64 | 36.82 | 37.44 | 4,208,261 | +0.39(+1.05%) |
Mar 07, 2014 | 37.07 | 37.08 | 36.87 | 37.05 | 0 | -0.32(-0.86%) |
Mar 06, 2014 | 37.26 | 37.75 | 37.00 | 37.37 | 834,159 | +0.15(+0.40%) |
Mar 05, 2014 | 37.28 | 37.44 | 37.20 | 37.22 | 471,244 | -0.25(-0.67%) |
Mar 04, 2014 | 37.24 | 37.53 | 37.24 | 37.47 | 946,099 | +0.77(+2.10%) |
Mar 03, 2014 | 37.09 | 37.17 | 36.60 | 36.70 | 1,172,670 | -1.68(-4.38%) |
Feb 28, 2014 | 38.60 | 38.71 | 38.27 | 38.38 | 0 | -0.12(-0.31%) |
Feb 27, 2014 | 38.19 | 38.53 | 38.11 | 38.50 | 1,414,542 | -37.64(-49.44%) |
Feb 26, 2014 | 76.04 | 76.37 | 75.69 | 76.14 | 335,375 | -0.19(-0.25%) |
Feb 25, 2014 | 76.26 | 76.51 | 76.05 | 76.33 | 836,219 | +0.27(+0.35%) |
Feb 24, 2014 | 75.48 | 76.42 | 75.33 | 76.06 | 933,656 | +0.66(+0.88%) |
Feb 21, 2014 | 74.65 | 75.50 | 74.54 | 75.40 | 0 | +0.86(+1.15%) |
Feb 20, 2014 | 74.36 | 74.65 | 74.24 | 74.54 | 375,897 | +0.36(+0.49%) |
Feb 19, 2014 | 74.50 | 74.78 | 74.16 | 74.18 | 676,480 | -0.62(-0.83%) |
Feb 18, 2014 | 74.50 | 75.07 | 74.50 | 74.80 | 479,862 | +0.90(+1.22%) |
Feb 14, 2014 | 73.90 | 73.90 | 73.90 | 0 | +1.29(+1.78%) | |
Feb 13, 2014 | 71.74 | 72.73 | 71.65 | 72.61 | 291,230 | +1.41(+1.98%) |
Feb 12, 2014 | 71.09 | 71.37 | 70.93 | 71.20 | 594,201 | -0.55(-0.77%) |
Feb 11, 2014 | 71.23 | 71.89 | 71.09 | 71.75 | 1,632,041 | +0.49(+0.69%) |
Feb 10, 2014 | 70.83 | 71.34 | 70.75 | 71.26 | 296,351 | +0.21(+0.30%) |
Feb 07, 2014 | 69.83 | 71.13 | 69.83 | 71.05 | 0 | +1.70(+2.46%) |
Feb 06, 2014 | 69.24 | 69.47 | 69.09 | 69.34 | 321,976 | +0.86(+1.26%) |
Feb 05, 2014 | 68.26 | 68.53 | 67.90 | 68.48 | 259,443 | -0.17(-0.25%) |
Feb 04, 2014 | 68.66 | 68.72 | 68.35 | 68.66 | 359,828 | +0.24(+0.35%) |