Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.47 | 20.65 | 20.01 | 20.23 | 3,280,218 | -0.45(-2.19%) |
Jan 29, 2015 | 20.78 | 20.87 | 20.42 | 20.68 | 1,815,508 | -0.02(-0.11%) |
Jan 28, 2015 | 21.49 | 21.59 | 20.58 | 20.70 | 2,514,039 | -0.70(-3.26%) |
Jan 27, 2015 | 21.20 | 21.65 | 21.18 | 21.40 | 1,559,809 | -0.13(-0.63%) |
Jan 26, 2015 | 21.20 | 21.67 | 21.01 | 21.54 | 1,420,987 | +0.25(+1.15%) |
Jan 23, 2015 | 21.48 | 21.55 | 21.12 | 21.29 | 1,773,675 | -0.18(-0.85%) |
Jan 22, 2015 | 20.84 | 21.61 | 20.72 | 21.47 | 1,960,123 | +0.67(+3.24%) |
Jan 21, 2015 | 20.39 | 20.85 | 20.28 | 20.80 | 1,771,872 | +0.26(+1.27%) |
Jan 20, 2015 | 21.24 | 21.43 | 20.18 | 20.54 | 2,986,992 | -0.77(-3.61%) |
Jan 16, 2015 | 21.32 | 21.40 | 20.81 | 21.31 | 2,906,143 | -0.02(-0.11%) |
Jan 15, 2015 | 22.40 | 22.59 | 21.28 | 21.33 | 2,472,151 | -1.14(-5.08%) |
Jan 14, 2015 | 22.06 | 22.52 | 21.89 | 22.47 | 2,032,057 | +0.13(+0.60%) |
Jan 13, 2015 | 22.47 | 23.06 | 22.23 | 22.34 | 2,269,151 | -0.09(-0.39%) |
Jan 12, 2015 | 22.36 | 22.49 | 21.94 | 22.42 | 1,961,339 | +0.08(+0.35%) |
Jan 09, 2015 | 23.00 | 23.15 | 22.18 | 22.34 | 2,570,684 | -0.73(-3.16%) |
Jan 08, 2015 | 23.59 | 23.86 | 22.92 | 23.07 | 2,750,506 | -0.17(-0.75%) |
Jan 07, 2015 | 23.13 | 23.61 | 23.03 | 23.25 | 4,233,083 | +0.36(+1.56%) |
Jan 06, 2015 | 22.50 | 22.96 | 22.15 | 22.89 | 5,357,710 | +0.48(+2.16%) |
Jan 05, 2015 | 22.42 | 22.92 | 22.13 | 22.41 | 2,756,793 | -0.25(-1.09%) |
Jan 02, 2015 | 22.80 | 22.85 | 22.27 | 22.65 | 1,427,874 | -0.05(-0.21%) |
Dec 31, 2014 | 22.73 | 22.70 | 22.70 | 22.70 | 1,220,834 | -0.10(-0.42%) |
Dec 30, 2014 | 22.59 | 22.96 | 22.35 | 22.80 | 1,391,553 | +0.06(+0.24%) |
Dec 29, 2014 | 22.35 | 22.98 | 22.35 | 22.74 | 1,632,393 | +0.37(+1.67%) |
Dec 26, 2014 | 22.38 | 22.72 | 22.29 | 22.37 | 1,008,984 | +0.13(+0.57%) |
Dec 24, 2014 | 22.46 | 22.24 | 22.24 | 22.24 | 689,581 | -0.13(-0.60%) |
Dec 23, 2014 | 21.92 | 22.79 | 21.80 | 22.38 | 3,235,859 | +0.59(+2.69%) |
Dec 22, 2014 | 22.04 | 22.12 | 21.67 | 21.79 | 2,971,478 | -0.06(-0.29%) |
Dec 19, 2014 | 22.00 | 22.15 | 21.49 | 21.85 | 3,890,496 | -0.12(-0.54%) |
Dec 18, 2014 | 22.19 | 22.39 | 21.67 | 21.97 | 2,078,972 | +0.16(+0.73%) |
Dec 17, 2014 | 21.54 | 21.97 | 21.37 | 21.81 | 2,666,505 | +0.39(+1.81%) |
Dec 16, 2014 | 21.56 | 22.01 | 21.40 | 21.43 | 2,764,755 | -0.20(-0.92%) |
Dec 15, 2014 | 22.10 | 22.21 | 21.54 | 21.62 | 3,452,193 | -0.38(-1.73%) |
Dec 12, 2014 | 21.50 | 22.27 | 21.43 | 22.00 | 3,232,681 | +0.36(+1.68%) |
Dec 11, 2014 | 22.74 | 22.98 | 21.56 | 21.64 | 3,898,150 | -0.78(-3.50%) |
Dec 10, 2014 | 22.34 | 22.54 | 22.08 | 22.42 | 5,199,292 | -0.13(-0.60%) |
Dec 09, 2014 | 22.11 | 22.70 | 21.80 | 22.56 | 10,137,005 | +1.67(+8.01%) |
Dec 08, 2014 | 21.52 | 21.56 | 20.76 | 20.89 | 5,192,259 | -0.75(-3.44%) |
Dec 05, 2014 | 22.01 | 22.19 | 21.61 | 21.63 | 5,325,674 | -0.48(-2.19%) |
Dec 04, 2014 | 22.45 | 22.63 | 21.65 | 22.12 | 7,787,382 | -0.72(-3.16%) |
Dec 03, 2014 | 21.88 | 23.38 | 21.58 | 22.84 | 11,148,225 | +0.77(+3.48%) |
Dec 02, 2014 | 22.34 | 22.64 | 21.99 | 22.07 | 3,881,868 | -0.25(-1.10%) |
Dec 01, 2014 | 22.83 | 23.00 | 22.28 | 22.31 | 6,372,591 | -0.55(-2.43%) |
Nov 28, 2014 | 23.13 | 23.43 | 22.81 | 22.87 | 2,140,772 | -0.21(-0.93%) |
Nov 26, 2014 | 23.33 | 23.08 | 23.08 | 23.08 | 1,881,364 | -0.30(-1.28%) |
Nov 25, 2014 | 23.46 | 23.87 | 23.32 | 23.38 | 2,261,510 | +0.17(+0.71%) |
Nov 24, 2014 | 23.19 | 23.48 | 23.00 | 23.22 | 3,400,305 | +0.03(+0.14%) |
Nov 21, 2014 | 23.87 | 23.93 | 23.11 | 23.18 | 2,692,401 | -0.31(-1.34%) |
Nov 20, 2014 | 22.78 | 23.72 | 22.78 | 23.50 | 2,698,885 | +0.68(+3.00%) |
Nov 19, 2014 | 22.77 | 23.05 | 22.52 | 22.81 | 1,860,879 | +0.03(+0.14%) |
Nov 18, 2014 | 22.85 | 23.10 | 22.61 | 22.78 | 2,507,397 | -0.19(-0.82%) |
Nov 17, 2014 | 22.70 | 23.09 | 22.56 | 22.97 | 3,816,042 | +0.22(+0.97%) |
Nov 14, 2014 | 22.28 | 22.87 | 22.22 | 22.75 | 3,840,606 | +0.00(+0.00%) |
Nov 13, 2014 | 23.11 | 23.40 | 22.58 | 22.75 | 3,078,488 | -0.35(-1.53%) |
Nov 12, 2014 | 22.90 | 23.30 | 22.78 | 23.11 | 3,336,881 | +0.22(+0.96%) |
Nov 11, 2014 | 22.58 | 23.04 | 22.41 | 22.89 | 4,421,250 | +0.30(+1.32%) |
Nov 10, 2014 | 22.80 | 23.05 | 22.31 | 22.59 | 7,025,232 | -0.64(-2.75%) |
Nov 07, 2014 | 24.48 | 24.84 | 23.03 | 23.22 | 18,609,974 | -4.63(-16.62%) |
Nov 06, 2014 | 26.72 | 27.95 | 26.53 | 27.85 | 3,480,924 | +1.24(+4.67%) |
Nov 05, 2014 | 26.03 | 26.69 | 25.99 | 26.61 | 2,659,936 | +0.69(+2.67%) |
Nov 04, 2014 | 25.57 | 26.01 | 25.11 | 25.92 | 2,065,273 | +0.24(+0.95%) |
Nov 03, 2014 | 26.30 | 26.40 | 25.61 | 25.67 | 2,596,919 | -0.68(-2.60%) |
Oct 31, 2014 | 26.80 | 27.14 | 26.29 | 26.36 | 2,408,287 | -0.06(-0.24%) |
Oct 30, 2014 | 26.35 | 26.80 | 26.32 | 26.42 | 2,070,612 | -0.11(-0.42%) |
Oct 29, 2014 | 26.01 | 26.66 | 25.81 | 26.53 | 4,380,059 | +0.52(+2.00%) |
Oct 28, 2014 | 25.30 | 26.03 | 24.92 | 26.01 | 2,442,473 | +0.64(+2.51%) |
Oct 27, 2014 | 24.80 | 25.40 | 24.95 | 25.37 | 2,487,489 | +0.43(+1.70%) |
Oct 24, 2014 | 25.24 | 25.47 | 24.41 | 24.95 | 5,199,473 | -1.51(-5.71%) |
Oct 23, 2014 | 26.00 | 26.71 | 25.89 | 26.46 | 3,261,186 | +0.65(+2.50%) |
Oct 22, 2014 | 26.43 | 26.55 | 25.80 | 25.81 | 2,550,600 | -0.60(-2.27%) |
Oct 21, 2014 | 26.25 | 26.72 | 26.15 | 26.41 | 2,654,868 | +0.27(+1.02%) |
Oct 20, 2014 | 25.62 | 26.13 | 25.61 | 26.14 | 3,273,354 | +0.52(+2.03%) |
Oct 17, 2014 | 27.47 | 27.47 | 25.49 | 25.62 | 5,146,591 | -1.76(-6.44%) |
Oct 16, 2014 | 26.73 | 27.73 | 26.51 | 27.39 | 2,512,219 | +0.18(+0.67%) |
Oct 15, 2014 | 26.56 | 27.52 | 26.09 | 27.21 | 3,145,079 | +0.06(+0.23%) |
Oct 14, 2014 | 26.70 | 27.48 | 26.55 | 27.14 | 2,948,767 | +0.78(+2.96%) |
Oct 13, 2014 | 26.30 | 26.92 | 26.09 | 26.36 | 3,191,007 | +0.13(+0.51%) |
Oct 10, 2014 | 26.69 | 26.78 | 26.12 | 26.23 | 3,113,254 | -0.42(-1.57%) |
Oct 09, 2014 | 27.48 | 27.84 | 26.62 | 26.65 | 2,912,140 | -1.06(-3.84%) |
Oct 08, 2014 | 26.85 | 27.79 | 26.64 | 27.71 | 2,631,598 | +0.76(+2.80%) |
Oct 07, 2014 | 27.18 | 27.40 | 26.85 | 26.96 | 2,141,191 | -0.31(-1.15%) |
Oct 06, 2014 | 28.09 | 28.21 | 27.25 | 27.27 | 2,812,884 | -0.96(-3.40%) |
Oct 03, 2014 | 28.04 | 28.55 | 27.73 | 28.23 | 2,904,147 | +0.56(+2.02%) |
Oct 02, 2014 | 27.67 | 28.14 | 27.18 | 27.67 | 2,780,581 | +0.02(+0.06%) |
Oct 01, 2014 | 28.47 | 28.65 | 27.36 | 27.66 | 4,203,101 | -0.95(-3.33%) |
Sep 30, 2014 | 28.87 | 28.94 | 28.09 | 28.61 | 3,709,709 | -0.37(-1.28%) |
Sep 29, 2014 | 28.81 | 29.41 | 28.74 | 28.98 | 2,283,922 | -0.06(-0.22%) |
Sep 26, 2014 | 29.44 | 29.47 | 28.81 | 29.04 | 4,083,524 | -0.42(-1.42%) |
Sep 25, 2014 | 30.18 | 30.37 | 29.45 | 29.46 | 2,214,649 | -0.84(-2.78%) |
Sep 24, 2014 | 29.55 | 30.36 | 29.48 | 30.30 | 3,647,124 | +0.09(+0.29%) |
Sep 23, 2014 | 29.79 | 30.60 | 29.79 | 30.21 | 2,369,419 | +0.24(+0.79%) |
Sep 22, 2014 | 31.22 | 31.27 | 29.92 | 29.98 | 3,536,216 | -1.42(-4.51%) |
Sep 19, 2014 | 32.12 | 32.20 | 31.23 | 31.40 | 3,870,487 | -0.48(-1.51%) |
Sep 18, 2014 | 32.56 | 32.61 | 31.84 | 31.88 | 3,191,089 | -0.65(-1.98%) |
Sep 17, 2014 | 32.80 | 33.05 | 32.44 | 32.52 | 1,728,351 | -0.35(-1.08%) |
Sep 16, 2014 | 32.22 | 33.36 | 32.14 | 32.88 | 1,757,991 | +0.54(+1.66%) |
Sep 15, 2014 | 32.47 | 32.64 | 32.28 | 32.34 | 1,010,082 | -0.19(-0.58%) |
Sep 12, 2014 | 32.65 | 32.72 | 32.32 | 32.53 | 1,433,022 | -0.14(-0.43%) |
Sep 11, 2014 | 32.16 | 32.87 | 31.99 | 32.67 | 2,980,892 | +0.44(+1.37%) |
Sep 10, 2014 | 31.89 | 32.33 | 31.75 | 32.23 | 2,146,658 | +0.27(+0.84%) |
Sep 09, 2014 | 32.10 | 32.40 | 31.91 | 31.96 | 1,730,112 | -0.25(-0.78%) |
Sep 08, 2014 | 31.96 | 32.31 | 31.83 | 32.21 | 1,596,681 | +0.04(+0.12%) |
Sep 05, 2014 | 32.17 | 32.26 | 31.73 | 32.17 | 2,506,666 | -0.24(-0.73%) |
Sep 04, 2014 | 32.80 | 32.94 | 32.21 | 32.41 | 2,576,779 | -0.43(-1.29%) |
Sep 03, 2014 | 33.12 | 33.38 | 32.77 | 32.84 | 1,818,429 | -0.17(-0.50%) |
Sep 02, 2014 | 32.92 | 33.14 | 32.56 | 33.00 | 2,688,765 | +0.09(+0.29%) |
Aug 29, 2014 | 33.10 | 32.91 | 32.91 | 32.91 | 3,027,890 | -0.06(-0.17%) |
Aug 28, 2014 | 32.59 | 33.83 | 31.97 | 32.96 | 12,098,767 | -1.68(-4.84%) |
Aug 27, 2014 | 35.34 | 35.66 | 34.58 | 34.64 | 5,056,365 | -0.49(-1.41%) |
Aug 26, 2014 | 34.29 | 35.47 | 34.06 | 35.13 | 3,957,692 | +1.00(+2.94%) |
Aug 25, 2014 | 34.40 | 34.43 | 33.98 | 34.13 | 3,156,930 | -0.20(-0.57%) |
Aug 22, 2014 | 33.89 | 34.40 | 33.25 | 34.33 | 2,752,270 | +0.24(+0.69%) |
Aug 21, 2014 | 34.44 | 34.48 | 33.72 | 34.09 | 3,066,739 | -0.36(-1.05%) |
Aug 20, 2014 | 33.79 | 34.79 | 33.72 | 34.45 | 4,477,180 | +1.10(+3.29%) |
Aug 19, 2014 | 32.94 | 33.53 | 32.94 | 33.35 | 2,929,166 | +0.75(+2.31%) |
Aug 18, 2014 | 32.08 | 32.62 | 32.04 | 32.60 | 2,360,723 | +0.70(+2.19%) |
Aug 15, 2014 | 32.67 | 32.67 | 31.56 | 31.90 | 2,112,275 | -0.53(-1.64%) |
Aug 14, 2014 | 32.13 | 32.53 | 31.36 | 32.44 | 2,403,099 | +0.22(+0.68%) |
Aug 13, 2014 | 32.43 | 32.56 | 31.61 | 32.22 | 1,714,492 | -0.11(-0.34%) |
Aug 12, 2014 | 33.51 | 33.51 | 32.17 | 32.33 | 2,031,334 | -0.24(-0.75%) |
Aug 11, 2014 | 32.55 | 32.73 | 32.21 | 32.57 | 1,633,289 | +0.13(+0.39%) |
Aug 08, 2014 | 32.21 | 32.59 | 32.06 | 32.44 | 1,940,734 | +0.54(+1.70%) |
Aug 07, 2014 | 32.49 | 32.49 | 31.81 | 31.90 | 2,319,827 | -0.23(-0.71%) |
Aug 06, 2014 | 31.41 | 32.15 | 31.34 | 32.13 | 1,954,436 | +0.39(+1.23%) |
Aug 05, 2014 | 30.89 | 31.90 | 30.68 | 31.74 | 2,955,392 | +0.83(+2.69%) |
Aug 04, 2014 | 30.12 | 30.99 | 30.01 | 30.91 | 1,723,932 | +0.82(+2.74%) |
Aug 01, 2014 | 30.70 | 31.06 | 30.02 | 30.09 | 2,384,094 | -0.74(-2.41%) |
Jul 31, 2014 | 30.63 | 31.04 | 29.88 | 30.83 | 3,607,604 | +0.16(+0.51%) |
Jul 30, 2014 | 30.09 | 30.86 | 30.05 | 30.67 | 2,162,690 | +0.72(+2.41%) |
Jul 29, 2014 | 30.15 | 30.40 | 29.87 | 29.95 | 2,011,666 | -0.20(-0.65%) |
Jul 28, 2014 | 29.68 | 30.17 | 29.37 | 30.15 | 1,758,914 | +0.33(+1.10%) |
Jul 25, 2014 | 30.31 | 30.47 | 29.77 | 29.82 | 1,565,794 | -0.56(-1.86%) |
Jul 24, 2014 | 30.41 | 30.79 | 30.34 | 30.38 | 1,642,335 | +0.09(+0.31%) |
Jul 23, 2014 | 30.18 | 30.57 | 30.16 | 30.29 | 1,731,040 | +0.11(+0.36%) |
Jul 22, 2014 | 30.43 | 30.77 | 30.09 | 30.18 | 3,746,943 | -0.58(-1.89%) |
Jul 21, 2014 | 31.59 | 31.68 | 30.70 | 30.76 | 1,591,155 | -0.92(-2.89%) |
Jul 18, 2014 | 31.04 | 31.71 | 30.92 | 31.68 | 1,435,604 | +0.81(+2.61%) |
Jul 17, 2014 | 31.51 | 31.54 | 30.76 | 30.87 | 2,728,544 | -0.65(-2.06%) |
Jul 16, 2014 | 32.37 | 32.42 | 31.41 | 31.52 | 2,419,991 | -0.64(-2.00%) |
Jul 15, 2014 | 32.57 | 32.73 | 32.09 | 32.16 | 1,622,593 | -0.33(-1.01%) |
Jul 14, 2014 | 32.66 | 32.81 | 32.27 | 32.49 | 1,255,699 | +0.13(+0.41%) |
Jul 11, 2014 | 32.70 | 32.85 | 32.33 | 32.36 | 1,126,123 | -0.31(-0.96%) |
Jul 10, 2014 | 32.93 | 33.07 | 32.44 | 32.67 | 1,846,624 | -0.85(-2.52%) |
Jul 09, 2014 | 32.88 | 33.54 | 32.76 | 33.52 | 1,437,409 | +0.78(+2.39%) |
Jul 08, 2014 | 33.39 | 33.42 | 32.40 | 32.73 | 2,165,419 | -0.64(-1.93%) |
Jul 07, 2014 | 33.87 | 34.18 | 33.33 | 33.38 | 1,051,087 | -0.50(-1.48%) |
Jul 03, 2014 | 33.57 | 33.88 | 33.88 | 33.88 | 1,389,077 | +0.51(+1.53%) |
Jul 02, 2014 | 33.86 | 34.20 | 33.31 | 33.37 | 1,390,590 | -0.63(-1.84%) |
Jul 01, 2014 | 33.91 | 34.29 | 33.81 | 34.00 | 1,721,297 | +0.10(+0.30%) |
Jun 30, 2014 | 33.66 | 34.04 | 33.64 | 33.89 | 1,313,599 | +0.16(+0.49%) |
Jun 27, 2014 | 33.71 | 34.39 | 33.57 | 33.73 | 2,782,365 | +0.57(+1.73%) |
Jun 26, 2014 | 33.68 | 33.80 | 32.81 | 33.16 | 1,752,517 | -0.58(-1.72%) |
Jun 25, 2014 | 33.31 | 33.82 | 33.26 | 33.74 | 1,402,382 | +0.24(+0.73%) |
Jun 24, 2014 | 33.78 | 34.01 | 33.32 | 33.49 | 2,730,557 | -0.46(-1.36%) |
Jun 23, 2014 | 33.64 | 34.00 | 33.60 | 33.96 | 1,514,158 | +0.44(+1.31%) |
Jun 20, 2014 | 33.70 | 33.82 | 33.42 | 33.52 | 3,193,083 | +0.13(+0.40%) |
Jun 19, 2014 | 33.70 | 33.96 | 33.28 | 33.38 | 1,595,772 | -0.24(-0.70%) |
Jun 18, 2014 | 33.38 | 33.66 | 33.03 | 33.62 | 1,539,434 | +0.20(+0.59%) |
Jun 17, 2014 | 33.11 | 33.62 | 32.87 | 33.42 | 2,409,612 | +0.40(+1.21%) |
Jun 16, 2014 | 32.66 | 33.09 | 32.55 | 33.02 | 2,084,561 | +0.34(+1.03%) |
Jun 13, 2014 | 32.27 | 32.82 | 32.20 | 32.69 | 2,103,431 | +0.51(+1.58%) |
Jun 12, 2014 | 31.99 | 32.42 | 31.93 | 32.18 | 1,818,496 | -0.01(-0.02%) |
Jun 11, 2014 | 31.74 | 32.37 | 31.60 | 32.19 | 2,634,248 | +0.47(+1.48%) |
Jun 10, 2014 | 31.61 | 32.08 | 31.38 | 31.72 | 2,562,000 | +0.75(+2.43%) |
Jun 06, 2014 | 30.77 | 31.20 | 30.59 | 30.96 | 2,402,525 | +0.16(+0.53%) |
Jun 05, 2014 | 30.37 | 31.14 | 30.20 | 30.80 | 2,300,002 | +0.37(+1.21%) |
Jun 04, 2014 | 29.98 | 30.63 | 29.87 | 30.43 | 1,710,818 | +0.26(+0.86%) |
Jun 03, 2014 | 29.99 | 30.46 | 29.65 | 30.17 | 1,831,281 | +0.11(+0.36%) |
Jun 02, 2014 | 29.66 | 30.19 | 29.32 | 30.06 | 2,448,354 | +0.43(+1.45%) |
May 30, 2014 | 29.00 | 29.74 | 28.94 | 29.63 | 4,503,729 | +0.68(+2.34%) |
May 29, 2014 | 28.74 | 29.43 | 28.34 | 28.96 | 8,384,368 | +1.57(+5.75%) |
May 28, 2014 | 28.53 | 28.57 | 26.92 | 27.38 | 7,265,131 | -1.20(-4.20%) |
May 27, 2014 | 29.22 | 29.22 | 28.54 | 28.58 | 2,811,057 | -0.39(-1.35%) |
May 23, 2014 | 29.13 | 28.97 | 28.97 | 28.97 | 2,180,932 | +0.09(+0.32%) |
May 22, 2014 | 28.71 | 29.22 | 28.48 | 28.88 | 1,286,098 | +0.16(+0.57%) |
May 21, 2014 | 28.97 | 29.57 | 28.49 | 28.71 | 1,881,689 | -0.27(-0.91%) |
May 20, 2014 | 30.12 | 30.25 | 28.88 | 28.98 | 2,720,169 | -0.85(-2.85%) |
May 19, 2014 | 29.47 | 29.86 | 29.25 | 29.83 | 2,261,098 | +0.20(+0.68%) |
May 16, 2014 | 29.07 | 29.79 | 28.83 | 29.63 | 2,152,195 | +0.73(+2.54%) |
May 15, 2014 | 29.65 | 29.77 | 28.53 | 28.89 | 2,486,379 | -0.91(-3.06%) |
May 14, 2014 | 30.12 | 30.16 | 29.63 | 29.80 | 1,483,645 | -0.32(-1.06%) |
May 13, 2014 | 29.92 | 30.24 | 29.53 | 30.12 | 1,762,125 | +0.24(+0.81%) |
May 12, 2014 | 29.23 | 30.19 | 29.23 | 29.88 | 2,861,734 | +0.86(+2.95%) |
May 09, 2014 | 28.07 | 29.13 | 27.91 | 29.03 | 3,318,782 | +0.96(+3.42%) |
May 08, 2014 | 28.10 | 28.99 | 27.84 | 28.07 | 2,911,443 | +0.25(+0.90%) |
May 07, 2014 | 28.78 | 28.81 | 27.67 | 27.82 | 3,813,161 | -0.90(-3.15%) |
May 06, 2014 | 29.66 | 29.90 | 28.70 | 28.72 | 2,860,276 | -1.02(-3.43%) |
May 05, 2014 | 29.55 | 30.05 | 29.01 | 29.74 | 1,780,241 | -0.01(-0.03%) |
May 02, 2014 | 29.50 | 30.26 | 29.47 | 29.75 | 2,042,283 | +0.25(+0.85%) |
May 01, 2014 | 29.53 | 30.37 | 29.38 | 29.50 | 4,445,508 | +0.84(+2.94%) |
Apr 30, 2014 | 28.70 | 28.87 | 28.05 | 28.66 | 1,687,871 | -0.07(-0.24%) |
Apr 29, 2014 | 28.61 | 28.99 | 28.46 | 28.73 | 1,425,577 | +0.12(+0.41%) |
Apr 28, 2014 | 28.85 | 29.10 | 27.85 | 28.61 | 2,449,760 | +0.06(+0.22%) |
Apr 25, 2014 | 28.92 | 28.95 | 28.32 | 28.55 | 1,936,577 | -0.63(-2.16%) |
Apr 24, 2014 | 29.13 | 29.25 | 28.53 | 29.18 | 2,298,666 | +0.12(+0.40%) |
Apr 23, 2014 | 28.89 | 29.63 | 28.85 | 29.06 | 2,942,556 | +0.16(+0.54%) |
Apr 22, 2014 | 28.02 | 29.77 | 27.67 | 28.91 | 4,996,452 | +0.98(+3.52%) |
Apr 21, 2014 | 27.82 | 28.04 | 27.60 | 27.93 | 1,204,713 | +0.16(+0.56%) |
Apr 17, 2014 | 27.95 | 27.77 | 27.77 | 27.77 | 4,170,489 | -0.16(-0.56%) |
Apr 16, 2014 | 28.00 | 28.05 | 27.54 | 27.93 | 1,762,833 | +0.09(+0.34%) |
Apr 15, 2014 | 28.01 | 28.09 | 27.25 | 27.83 | 2,287,601 | -0.04(-0.14%) |
Apr 14, 2014 | 28.14 | 28.35 | 27.32 | 27.87 | 2,036,552 | +0.01(+0.03%) |
Apr 11, 2014 | 27.69 | 28.25 | 27.43 | 27.86 | 3,315,683 | -0.20(-0.72%) |
Apr 10, 2014 | 29.00 | 29.24 | 27.88 | 28.07 | 2,754,263 | -1.02(-3.51%) |
Apr 09, 2014 | 28.96 | 29.20 | 28.30 | 29.09 | 1,750,805 | +0.14(+0.49%) |
Apr 08, 2014 | 29.44 | 29.45 | 28.13 | 28.95 | 4,771,151 | -0.42(-1.43%) |
Apr 07, 2014 | 30.19 | 30.21 | 29.13 | 29.37 | 3,547,375 | -0.92(-3.04%) |
Apr 04, 2014 | 30.83 | 30.83 | 30.19 | 30.29 | 2,040,663 | -0.28(-0.92%) |
Apr 03, 2014 | 31.17 | 31.24 | 30.39 | 30.57 | 1,741,855 | -0.64(-2.05%) |
Apr 02, 2014 | 30.18 | 31.38 | 30.01 | 31.21 | 2,457,389 | +1.10(+3.65%) |
Apr 01, 2014 | 30.13 | 30.44 | 30.02 | 30.11 | 1,400,414 | +0.09(+0.31%) |
Mar 31, 2014 | 30.34 | 30.41 | 29.82 | 30.02 | 1,030,276 | -0.22(-0.72%) |
Mar 28, 2014 | 29.50 | 30.26 | 29.59 | 30.23 | 1,534,755 | +0.73(+2.48%) |
Mar 27, 2014 | 29.37 | 30.05 | 29.34 | 29.50 | 1,887,022 | +0.09(+0.32%) |
Mar 26, 2014 | 30.37 | 30.43 | 29.37 | 29.41 | 2,328,964 | -0.73(-2.43%) |
Mar 25, 2014 | 30.70 | 31.08 | 29.83 | 30.14 | 2,394,757 | -0.54(-1.75%) |
Mar 24, 2014 | 30.97 | 31.18 | 30.26 | 30.68 | 1,757,377 | -0.22(-0.71%) |
Mar 21, 2014 | 30.99 | 31.97 | 30.63 | 30.90 | 5,107,335 | +0.15(+0.48%) |
Mar 20, 2014 | 30.66 | 30.87 | 30.52 | 30.75 | 1,593,350 | +0.03(+0.10%) |
Mar 19, 2014 | 30.68 | 30.95 | 30.35 | 30.72 | 1,844,136 | +0.02(+0.05%) |
Mar 18, 2014 | 30.70 | 31.29 | 30.49 | 30.70 | 2,197,452 | +0.10(+0.33%) |
Mar 17, 2014 | 30.45 | 30.70 | 30.27 | 30.60 | 1,374,196 | +0.24(+0.80%) |
Mar 14, 2014 | 30.29 | 30.70 | 30.18 | 30.36 | 2,229,707 | -0.21(-0.69%) |
Mar 13, 2014 | 30.94 | 31.18 | 30.05 | 30.57 | 3,461,345 | -0.27(-0.88%) |
Mar 12, 2014 | 31.06 | 31.22 | 30.51 | 30.84 | 2,745,769 | -0.44(-1.42%) |
Mar 11, 2014 | 32.21 | 32.21 | 30.98 | 31.29 | 3,900,107 | -0.90(-2.81%) |
Mar 10, 2014 | 32.11 | 32.50 | 31.51 | 32.19 | 3,490,073 | +0.04(+0.12%) |
Mar 07, 2014 | 32.35 | 32.73 | 31.82 | 32.15 | 4,405,758 | +0.11(+0.34%) |
Mar 06, 2014 | 32.42 | 32.44 | 31.84 | 32.04 | 2,097,173 | -0.40(-1.23%) |
Mar 05, 2014 | 32.42 | 33.13 | 31.98 | 32.44 | 3,473,733 | -0.05(-0.17%) |
Mar 04, 2014 | 31.68 | 32.60 | 31.55 | 32.49 | 6,691,218 | +2.03(+6.68%) |
Mar 03, 2014 | 30.31 | 30.93 | 30.17 | 30.46 | 2,393,275 | -0.28(-0.91%) |
Feb 28, 2014 | 30.31 | 30.93 | 30.03 | 30.74 | 6,079,427 | +0.58(+1.93%) |
Feb 27, 2014 | 30.84 | 30.84 | 29.99 | 30.16 | 5,393,927 | -0.90(-2.90%) |
Feb 26, 2014 | 28.99 | 31.35 | 27.92 | 31.06 | 14,406,140 | +3.14(+11.25%) |
Feb 25, 2014 | 27.47 | 28.30 | 27.22 | 27.92 | 4,860,222 | +0.44(+1.61%) |
Feb 24, 2014 | 27.11 | 27.73 | 27.02 | 27.47 | 3,089,039 | +0.45(+1.66%) |
Feb 21, 2014 | 26.92 | 27.46 | 26.81 | 27.02 | 3,777,796 | +0.19(+0.72%) |
Feb 20, 2014 | 26.85 | 26.99 | 26.61 | 26.83 | 2,362,536 | -0.04(-0.14%) |
Feb 19, 2014 | 26.54 | 27.12 | 26.46 | 26.87 | 3,172,749 | +0.30(+1.14%) |
Feb 18, 2014 | 26.61 | 26.85 | 26.26 | 26.57 | 1,738,378 | -0.05(-0.20%) |
Feb 14, 2014 | 26.61 | 26.62 | 26.62 | 26.62 | 1,019,273 | -0.01(-0.03%) |
Feb 13, 2014 | 26.18 | 26.85 | 26.12 | 26.63 | 1,831,402 | +0.24(+0.91%) |
Feb 12, 2014 | 26.55 | 26.85 | 26.26 | 26.39 | 1,660,021 | -0.05(-0.18%) |
Feb 11, 2014 | 26.38 | 26.90 | 26.26 | 26.43 | 2,857,333 | +0.12(+0.44%) |
Feb 10, 2014 | 26.86 | 26.98 | 26.06 | 26.32 | 2,499,383 | -0.61(-2.28%) |
Feb 07, 2014 | 26.83 | 27.13 | 26.63 | 26.93 | 2,444,399 | +0.42(+1.58%) |
Feb 06, 2014 | 25.38 | 26.60 | 25.38 | 26.51 | 3,815,160 | +1.13(+4.46%) |
Feb 05, 2014 | 25.72 | 25.81 | 24.61 | 25.38 | 5,126,407 | -0.34(-1.33%) |
Feb 04, 2014 | 26.23 | 26.36 | 25.54 | 25.72 | 3,439,987 | -0.38(-1.46%) |