Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.13 | 33.22 | 32.95 | 33.10 | 17,058,002 | -0.04(-0.11%) |
Feb 26, 2015 | 33.52 | 33.52 | 33.07 | 33.14 | 19,482,528 | -0.22(-0.66%) |
Feb 25, 2015 | 33.89 | 33.92 | 33.32 | 33.36 | 16,248,499 | -0.56(-1.64%) |
Feb 24, 2015 | 33.71 | 34.10 | 33.56 | 33.92 | 19,582,072 | +0.25(+0.74%) |
Feb 23, 2015 | 33.50 | 33.69 | 33.40 | 33.67 | 11,500,244 | +0.23(+0.68%) |
Feb 20, 2015 | 33.55 | 33.55 | 33.01 | 33.44 | 18,951,402 | +0.01(+0.02%) |
Feb 19, 2015 | 33.74 | 33.83 | 33.32 | 33.43 | 19,519,876 | -0.38(-1.13%) |
Feb 18, 2015 | 33.01 | 33.86 | 32.95 | 33.81 | 43,860,536 | +0.78(+2.37%) |
Feb 17, 2015 | 32.96 | 33.37 | 32.74 | 33.03 | 36,035,108 | -0.03(-0.09%) |
Feb 13, 2015 | 33.50 | 33.06 | 33.06 | 33.06 | 44,617,060 | -0.51(-1.53%) |
Feb 12, 2015 | 33.79 | 33.82 | 33.45 | 33.57 | 28,121,994 | -0.15(-0.46%) |
Feb 11, 2015 | 34.33 | 34.33 | 33.64 | 33.73 | 26,702,444 | -0.75(-2.17%) |
Feb 10, 2015 | 33.75 | 34.52 | 33.70 | 34.47 | 28,543,742 | +0.70(+2.06%) |
Feb 09, 2015 | 34.00 | 34.24 | 33.62 | 33.78 | 26,972,562 | -0.30(-0.88%) |
Feb 06, 2015 | 35.31 | 35.39 | 33.86 | 34.08 | 43,974,748 | -1.46(-4.12%) |
Feb 05, 2015 | 35.32 | 35.61 | 35.12 | 35.54 | 17,988,280 | +0.32(+0.91%) |
Feb 04, 2015 | 35.55 | 35.72 | 35.13 | 35.22 | 18,935,968 | -0.43(-1.21%) |
Feb 03, 2015 | 35.45 | 35.77 | 35.29 | 35.65 | 22,079,434 | +0.13(+0.37%) |
Feb 02, 2015 | 35.36 | 35.65 | 34.99 | 35.52 | 30,593,178 | +0.15(+0.43%) |
Jan 30, 2015 | 36.12 | 36.12 | 35.32 | 35.36 | 20,380,246 | -0.80(-2.21%) |
Jan 29, 2015 | 35.60 | 36.23 | 35.48 | 36.16 | 16,457,349 | +0.48(+1.33%) |
Jan 28, 2015 | 36.02 | 36.43 | 35.59 | 35.69 | 18,712,112 | -0.31(-0.85%) |
Jan 27, 2015 | 35.85 | 36.18 | 35.78 | 35.99 | 11,950,108 | +0.05(+0.14%) |
Jan 26, 2015 | 35.94 | 35.97 | 35.61 | 35.94 | 11,107,170 | -0.02(-0.06%) |
Jan 23, 2015 | 35.98 | 36.14 | 35.85 | 35.96 | 9,694,614 | +0.10(+0.29%) |
Jan 22, 2015 | 36.11 | 36.21 | 35.61 | 35.86 | 23,953,536 | -0.15(-0.43%) |
Jan 21, 2015 | 35.64 | 36.07 | 35.34 | 36.02 | 18,884,504 | +0.34(+0.96%) |
Jan 20, 2015 | 35.69 | 35.80 | 35.33 | 35.67 | 15,356,055 | +0.09(+0.25%) |
Jan 16, 2015 | 35.26 | 35.60 | 35.16 | 35.58 | 17,747,090 | +0.31(+0.89%) |
Jan 15, 2015 | 35.05 | 35.36 | 34.95 | 35.27 | 19,866,444 | +0.28(+0.80%) |
Jan 14, 2015 | 34.69 | 35.04 | 34.46 | 34.99 | 21,127,784 | +0.30(+0.86%) |
Jan 13, 2015 | 34.78 | 35.23 | 34.52 | 34.69 | 21,833,472 | +0.10(+0.28%) |
Jan 12, 2015 | 34.71 | 34.83 | 34.37 | 34.60 | 14,859,055 | -0.08(-0.23%) |
Jan 09, 2015 | 34.90 | 34.99 | 34.49 | 34.68 | 12,191,487 | -0.22(-0.63%) |
Jan 08, 2015 | 34.86 | 35.03 | 34.77 | 34.90 | 19,156,348 | +0.24(+0.70%) |
Jan 07, 2015 | 34.53 | 34.80 | 34.25 | 34.65 | 19,569,020 | +0.34(+0.98%) |
Jan 06, 2015 | 34.31 | 34.93 | 34.30 | 34.32 | 26,498,442 | +0.02(+0.06%) |
Jan 05, 2015 | 34.84 | 34.84 | 34.14 | 34.30 | 32,671,712 | -0.42(-1.22%) |
Jan 02, 2015 | 34.89 | 34.89 | 34.33 | 34.72 | 23,111,310 | +0.16(+0.47%) |
Dec 31, 2014 | 35.28 | 34.56 | 34.56 | 34.56 | 20,709,018 | -0.64(-1.81%) |
Dec 30, 2014 | 35.91 | 35.92 | 35.14 | 35.20 | 17,783,336 | -0.75(-2.08%) |
Dec 29, 2014 | 35.55 | 36.10 | 35.53 | 35.94 | 33,504,084 | +0.41(+1.15%) |
Dec 26, 2014 | 35.09 | 35.69 | 35.09 | 35.53 | 27,127,508 | +0.42(+1.21%) |
Dec 24, 2014 | 34.40 | 35.11 | 35.11 | 35.11 | 19,692,320 | +0.64(+1.85%) |
Dec 23, 2014 | 34.19 | 34.65 | 34.19 | 34.47 | 13,091,150 | +0.09(+0.26%) |
Dec 22, 2014 | 34.39 | 34.41 | 34.09 | 34.38 | 15,392,848 | +0.09(+0.26%) |
Dec 19, 2014 | 34.37 | 34.52 | 34.11 | 34.30 | 24,569,610 | +0.06(+0.16%) |
Dec 18, 2014 | 33.73 | 34.25 | 33.59 | 34.24 | 20,214,242 | +0.66(+1.97%) |
Dec 17, 2014 | 33.10 | 33.66 | 33.04 | 33.58 | 25,774,874 | +0.59(+1.78%) |
Dec 16, 2014 | 32.97 | 33.51 | 32.74 | 32.99 | 20,456,402 | -0.03(-0.09%) |
Dec 15, 2014 | 33.38 | 33.51 | 32.84 | 33.02 | 15,214,908 | -0.28(-0.85%) |
Dec 12, 2014 | 33.54 | 33.81 | 33.30 | 33.30 | 15,112,954 | -0.32(-0.95%) |
Dec 11, 2014 | 33.19 | 33.88 | 32.93 | 33.62 | 13,394,832 | +0.33(+1.00%) |
Dec 10, 2014 | 33.70 | 33.94 | 33.27 | 33.29 | 12,978,015 | -0.42(-1.25%) |
Dec 09, 2014 | 33.35 | 33.79 | 33.35 | 33.71 | 14,490,435 | +0.17(+0.50%) |
Dec 08, 2014 | 33.27 | 33.67 | 33.27 | 33.54 | 16,688,093 | +0.27(+0.81%) |
Dec 05, 2014 | 33.19 | 33.42 | 33.11 | 33.27 | 23,537,496 | -0.26(-0.78%) |
Dec 04, 2014 | 33.55 | 33.71 | 33.38 | 33.54 | 19,115,398 | -0.03(-0.09%) |
Dec 03, 2014 | 33.68 | 33.70 | 33.37 | 33.56 | 11,272,827 | -0.09(-0.28%) |
Dec 02, 2014 | 33.38 | 33.76 | 33.23 | 33.66 | 18,380,056 | +0.22(+0.67%) |
Dec 01, 2014 | 33.30 | 33.71 | 33.10 | 33.43 | 26,295,712 | +0.07(+0.20%) |
Nov 28, 2014 | 33.05 | 33.52 | 33.05 | 33.37 | 10,745,048 | +0.35(+1.05%) |
Nov 26, 2014 | 32.86 | 33.02 | 33.02 | 33.02 | 9,410,498 | +0.15(+0.44%) |
Nov 25, 2014 | 32.89 | 32.93 | 32.67 | 32.88 | 18,073,340 | +0.00(+0.00%) |
Nov 24, 2014 | 33.19 | 33.24 | 32.84 | 32.88 | 16,171,830 | -0.28(-0.83%) |
Nov 21, 2014 | 33.17 | 33.32 | 32.85 | 33.15 | 20,507,930 | +0.13(+0.40%) |
Nov 20, 2014 | 32.99 | 33.18 | 32.88 | 33.02 | 11,462,607 | -0.07(-0.22%) |
Nov 19, 2014 | 33.04 | 33.19 | 32.88 | 33.09 | 16,726,209 | -0.03(-0.09%) |
Nov 18, 2014 | 33.11 | 33.29 | 32.92 | 33.12 | 9,217,842 | +0.09(+0.29%) |
Nov 17, 2014 | 32.64 | 33.09 | 32.55 | 33.03 | 11,803,451 | +0.43(+1.31%) |
Nov 14, 2014 | 32.66 | 32.76 | 32.53 | 32.60 | 10,818,391 | -0.14(-0.42%) |
Nov 13, 2014 | 33.05 | 33.18 | 32.64 | 32.74 | 20,837,914 | -0.27(-0.81%) |
Nov 12, 2014 | 33.64 | 33.64 | 32.85 | 33.01 | 24,885,440 | -0.59(-1.75%) |
Nov 11, 2014 | 33.71 | 33.78 | 33.47 | 33.59 | 7,668,713 | -0.12(-0.37%) |
Nov 10, 2014 | 33.51 | 33.75 | 33.39 | 33.72 | 13,006,059 | +0.17(+0.50%) |
Nov 07, 2014 | 33.29 | 33.56 | 33.17 | 33.55 | 16,248,600 | +0.35(+1.05%) |
Nov 06, 2014 | 33.73 | 33.73 | 33.01 | 33.20 | 51,130,304 | -0.57(-1.70%) |
Nov 05, 2014 | 33.01 | 33.81 | 33.01 | 33.78 | 29,700,482 | +0.75(+2.26%) |
Nov 04, 2014 | 33.22 | 33.38 | 32.87 | 33.03 | 20,934,582 | -0.17(-0.52%) |
Nov 03, 2014 | 33.02 | 33.30 | 32.98 | 33.20 | 18,097,926 | +0.22(+0.66%) |
Oct 31, 2014 | 33.06 | 33.10 | 32.72 | 32.98 | 22,193,084 | +0.01(+0.02%) |
Oct 30, 2014 | 32.30 | 33.00 | 32.29 | 32.98 | 46,686,084 | +0.71(+2.20%) |
Oct 29, 2014 | 32.48 | 32.59 | 31.94 | 32.27 | 21,102,070 | -0.19(-0.58%) |
Oct 28, 2014 | 32.27 | 32.47 | 32.07 | 32.45 | 14,852,418 | +0.22(+0.70%) |
Oct 27, 2014 | 32.30 | 32.30 | 32.15 | 32.23 | 11,459,341 | -0.07(-0.22%) |
Oct 24, 2014 | 32.04 | 32.40 | 32.01 | 32.30 | 14,645,437 | +0.31(+0.98%) |
Oct 23, 2014 | 32.02 | 32.19 | 31.87 | 31.99 | 13,044,573 | +0.06(+0.18%) |
Oct 22, 2014 | 31.70 | 32.18 | 31.69 | 31.93 | 19,228,424 | +0.20(+0.62%) |
Oct 21, 2014 | 31.70 | 31.79 | 31.53 | 31.74 | 13,906,491 | +0.11(+0.34%) |
Oct 20, 2014 | 31.29 | 31.65 | 31.16 | 31.63 | 14,439,135 | +0.44(+1.40%) |
Oct 17, 2014 | 31.15 | 31.25 | 30.74 | 31.19 | 21,526,608 | +0.18(+0.58%) |
Oct 16, 2014 | 30.68 | 31.08 | 30.48 | 31.01 | 28,777,502 | +0.03(+0.09%) |
Oct 15, 2014 | 31.40 | 31.62 | 30.39 | 30.98 | 31,507,188 | -0.41(-1.32%) |
Oct 14, 2014 | 31.21 | 31.77 | 31.11 | 31.40 | 30,339,252 | +0.28(+0.91%) |
Oct 13, 2014 | 31.21 | 31.54 | 31.10 | 31.11 | 23,591,418 | -0.03(-0.09%) |
Oct 10, 2014 | 31.07 | 31.44 | 31.07 | 31.14 | 25,192,166 | +0.15(+0.47%) |
Oct 09, 2014 | 31.54 | 31.66 | 30.97 | 31.00 | 21,745,044 | -0.52(-1.63%) |
Oct 08, 2014 | 30.87 | 31.55 | 30.82 | 31.51 | 24,229,698 | +0.70(+2.26%) |
Oct 07, 2014 | 30.87 | 31.16 | 30.74 | 30.82 | 16,853,496 | -0.04(-0.14%) |
Oct 06, 2014 | 30.90 | 31.03 | 30.72 | 30.86 | 7,612,393 | +0.00(+0.00%) |
Oct 03, 2014 | 30.66 | 30.91 | 30.47 | 30.86 | 12,649,569 | +0.20(+0.64%) |
Oct 02, 2014 | 30.68 | 30.90 | 30.61 | 30.66 | 18,258,570 | -0.04(-0.14%) |
Oct 01, 2014 | 30.66 | 31.00 | 30.55 | 30.71 | 24,311,252 | +0.17(+0.57%) |
Sep 30, 2014 | 30.53 | 30.86 | 30.43 | 30.53 | 16,005,205 | +0.04(+0.14%) |
Sep 29, 2014 | 30.23 | 30.51 | 30.13 | 30.49 | 7,685,400 | +0.20(+0.65%) |
Sep 26, 2014 | 30.22 | 30.41 | 30.03 | 30.29 | 9,387,306 | +0.04(+0.14%) |
Sep 25, 2014 | 30.45 | 30.54 | 30.24 | 30.25 | 13,296,175 | -0.18(-0.60%) |
Sep 24, 2014 | 30.55 | 30.59 | 30.33 | 30.43 | 11,506,335 | -0.11(-0.36%) |
Sep 23, 2014 | 30.63 | 30.66 | 30.45 | 30.54 | 13,520,375 | -0.09(-0.28%) |
Sep 22, 2014 | 30.78 | 30.82 | 30.56 | 30.63 | 16,970,650 | -0.23(-0.75%) |
Sep 19, 2014 | 30.71 | 30.89 | 30.63 | 30.86 | 13,312,913 | +0.28(+0.90%) |
Sep 18, 2014 | 30.84 | 30.91 | 30.48 | 30.58 | 17,383,512 | -0.22(-0.72%) |
Sep 17, 2014 | 30.93 | 31.02 | 30.65 | 30.81 | 21,620,120 | -0.06(-0.19%) |
Sep 16, 2014 | 30.48 | 30.94 | 30.48 | 30.86 | 17,008,280 | +0.39(+1.27%) |
Sep 15, 2014 | 30.51 | 30.63 | 30.38 | 30.48 | 15,061,445 | +0.09(+0.31%) |
Sep 12, 2014 | 30.76 | 30.81 | 30.31 | 30.38 | 24,261,686 | -0.55(-1.79%) |
Sep 11, 2014 | 30.71 | 30.98 | 30.63 | 30.94 | 13,019,964 | +0.26(+0.84%) |
Sep 10, 2014 | 30.75 | 30.85 | 30.58 | 30.68 | 14,661,227 | -0.14(-0.44%) |
Sep 09, 2014 | 31.09 | 31.09 | 30.76 | 30.81 | 18,659,606 | -0.36(-1.15%) |
Sep 08, 2014 | 31.39 | 31.39 | 31.03 | 31.17 | 9,442,307 | -0.19(-0.60%) |
Sep 05, 2014 | 31.08 | 31.37 | 30.99 | 31.36 | 12,593,937 | +0.39(+1.25%) |
Sep 04, 2014 | 30.89 | 31.05 | 30.81 | 30.97 | 12,847,854 | -0.01(-0.05%) |
Sep 03, 2014 | 30.84 | 31.09 | 30.84 | 30.99 | 11,777,143 | +0.15(+0.49%) |
Sep 02, 2014 | 31.07 | 31.16 | 30.65 | 30.84 | 17,778,648 | -0.28(-0.90%) |
Aug 29, 2014 | 30.89 | 31.12 | 31.12 | 31.12 | 8,146,098 | +0.20(+0.65%) |
Aug 28, 2014 | 30.65 | 30.91 | 30.57 | 30.91 | 14,343,731 | +0.22(+0.73%) |
Aug 27, 2014 | 30.47 | 30.70 | 30.39 | 30.69 | 7,291,646 | +0.33(+1.09%) |
Aug 26, 2014 | 30.74 | 30.83 | 30.36 | 30.36 | 9,089,663 | -0.37(-1.19%) |
Aug 25, 2014 | 30.58 | 30.80 | 30.57 | 30.73 | 9,567,823 | +0.21(+0.68%) |
Aug 22, 2014 | 30.73 | 30.73 | 30.35 | 30.52 | 9,583,483 | -0.09(-0.31%) |
Aug 21, 2014 | 30.54 | 30.77 | 30.52 | 30.61 | 11,891,325 | +0.07(+0.24%) |
Aug 20, 2014 | 30.46 | 30.57 | 30.35 | 30.54 | 7,771,235 | +0.06(+0.21%) |
Aug 19, 2014 | 30.13 | 30.48 | 30.13 | 30.48 | 10,736,392 | +0.38(+1.27%) |
Aug 18, 2014 | 30.20 | 30.33 | 30.04 | 30.09 | 11,393,026 | -0.08(-0.26%) |
Aug 15, 2014 | 30.08 | 30.35 | 30.01 | 30.17 | 13,511,506 | +0.12(+0.38%) |
Aug 14, 2014 | 29.76 | 30.08 | 29.76 | 30.06 | 8,371,721 | +0.26(+0.87%) |
Aug 13, 2014 | 29.70 | 29.86 | 29.61 | 29.80 | 9,449,093 | +0.14(+0.46%) |
Aug 12, 2014 | 29.68 | 29.81 | 29.61 | 29.66 | 9,569,812 | -0.02(-0.07%) |
Aug 11, 2014 | 29.84 | 29.92 | 29.64 | 29.68 | 11,921,308 | -0.11(-0.36%) |
Aug 08, 2014 | 29.33 | 29.73 | 29.32 | 29.79 | 27,833,102 | +0.58(+1.99%) |
Aug 07, 2014 | 29.01 | 29.33 | 29.01 | 29.21 | 17,509,584 | +0.33(+1.15%) |
Aug 06, 2014 | 29.14 | 29.17 | 28.81 | 28.88 | 69,396,248 | -0.37(-1.28%) |
Aug 05, 2014 | 29.62 | 29.63 | 29.12 | 29.25 | 20,527,286 | -0.36(-1.20%) |
Aug 04, 2014 | 29.76 | 29.81 | 29.11 | 29.61 | 41,982,332 | -0.16(-0.54%) |
Aug 01, 2014 | 29.56 | 30.00 | 29.49 | 29.77 | 21,612,166 | +0.12(+0.39%) |
Jul 31, 2014 | 29.94 | 30.14 | 29.63 | 29.66 | 20,936,826 | -0.47(-1.57%) |
Jul 30, 2014 | 30.56 | 30.72 | 29.99 | 30.13 | 20,515,798 | -0.52(-1.69%) |
Jul 29, 2014 | 31.01 | 31.14 | 30.61 | 30.65 | 11,385,850 | -0.29(-0.93%) |
Jul 28, 2014 | 30.44 | 31.00 | 30.39 | 30.94 | 11,971,703 | +0.42(+1.39%) |
Jul 25, 2014 | 30.76 | 30.83 | 30.47 | 30.51 | 8,272,553 | -0.24(-0.79%) |
Jul 24, 2014 | 30.61 | 30.81 | 30.55 | 30.76 | 8,401,700 | +0.09(+0.30%) |
Jul 23, 2014 | 30.63 | 30.72 | 30.58 | 30.66 | 9,802,114 | +0.03(+0.09%) |
Jul 22, 2014 | 30.76 | 30.82 | 30.63 | 30.63 | 6,514,754 | -0.06(-0.21%) |
Jul 21, 2014 | 30.69 | 30.79 | 30.53 | 30.70 | 7,759,354 | -0.03(-0.09%) |
Jul 18, 2014 | 30.45 | 30.75 | 30.33 | 30.73 | 7,256,068 | +0.31(+1.02%) |
Jul 17, 2014 | 30.82 | 30.82 | 30.40 | 30.42 | 11,211,592 | -0.28(-0.91%) |
Jul 16, 2014 | 30.70 | 30.73 | 30.45 | 30.70 | 10,423,342 | +0.10(+0.33%) |
Jul 15, 2014 | 30.43 | 30.68 | 30.43 | 30.60 | 12,442,429 | +0.16(+0.52%) |
Jul 14, 2014 | 30.89 | 30.96 | 30.43 | 30.44 | 11,554,334 | -0.35(-1.14%) |
Jul 11, 2014 | 31.01 | 31.07 | 30.75 | 30.79 | 12,703,600 | -0.24(-0.76%) |
Jul 10, 2014 | 30.76 | 31.06 | 30.73 | 31.03 | 14,522,282 | +0.21(+0.68%) |
Jul 09, 2014 | 30.91 | 30.97 | 30.68 | 30.82 | 14,522,223 | -0.09(-0.28%) |
Jul 08, 2014 | 30.73 | 30.95 | 30.70 | 30.91 | 18,480,458 | +0.21(+0.68%) |
Jul 07, 2014 | 30.54 | 30.83 | 30.53 | 30.70 | 17,039,754 | +0.14(+0.47%) |
Jul 03, 2014 | 30.63 | 30.55 | 30.55 | 30.55 | 16,971,396 | -0.34(-1.09%) |
Jul 02, 2014 | 31.42 | 31.43 | 30.78 | 30.89 | 24,159,142 | -0.61(-1.94%) |
Jul 01, 2014 | 31.78 | 31.83 | 31.50 | 31.50 | 13,654,895 | -0.32(-0.99%) |
Jun 30, 2014 | 31.60 | 31.89 | 31.50 | 31.82 | 17,608,934 | +0.25(+0.80%) |
Jun 27, 2014 | 31.42 | 31.65 | 31.32 | 31.57 | 10,697,917 | +0.12(+0.39%) |
Jun 26, 2014 | 31.35 | 31.47 | 31.25 | 31.45 | 18,008,552 | +0.09(+0.30%) |
Jun 25, 2014 | 31.17 | 31.40 | 31.15 | 31.35 | 16,887,728 | +0.12(+0.37%) |
Jun 24, 2014 | 31.17 | 31.33 | 31.14 | 31.24 | 12,791,310 | +0.09(+0.30%) |
Jun 23, 2014 | 31.34 | 31.37 | 31.00 | 31.14 | 13,047,371 | -0.11(-0.34%) |
Jun 20, 2014 | 31.48 | 31.53 | 31.22 | 31.25 | 13,354,501 | -0.19(-0.61%) |
Jun 19, 2014 | 31.19 | 31.48 | 31.17 | 31.44 | 31,164,742 | +0.26(+0.82%) |
Jun 18, 2014 | 30.48 | 31.19 | 30.47 | 31.19 | 50,267,348 | +0.69(+2.27%) |
Jun 17, 2014 | 30.47 | 30.55 | 30.32 | 30.50 | 16,029,239 | -0.04(-0.14%) |
Jun 16, 2014 | 30.36 | 30.79 | 30.30 | 30.54 | 26,980,092 | +0.21(+0.68%) |
Jun 13, 2014 | 30.11 | 30.38 | 29.97 | 30.33 | 11,807,097 | +0.19(+0.64%) |
Jun 12, 2014 | 29.97 | 30.23 | 29.68 | 30.14 | 23,281,702 | +0.09(+0.31%) |
Jun 11, 2014 | 30.40 | 30.40 | 30.03 | 30.05 | 14,448,778 | -0.38(-1.26%) |
Jun 10, 2014 | 30.45 | 30.59 | 30.40 | 30.43 | 12,144,645 | -0.28(-0.91%) |
Jun 06, 2014 | 30.84 | 30.99 | 30.69 | 30.71 | 11,345,167 | -0.11(-0.35%) |
Jun 05, 2014 | 30.53 | 30.86 | 30.51 | 30.82 | 11,804,067 | +0.26(+0.84%) |
Jun 04, 2014 | 30.52 | 30.58 | 30.39 | 30.56 | 9,862,996 | -0.01(-0.05%) |
Jun 03, 2014 | 30.40 | 30.63 | 30.37 | 30.57 | 11,227,708 | +0.11(+0.37%) |
Jun 02, 2014 | 30.38 | 30.53 | 30.32 | 30.46 | 10,163,721 | -0.01(-0.02%) |
May 30, 2014 | 30.17 | 30.48 | 30.17 | 30.47 | 11,613,673 | +0.20(+0.66%) |
May 29, 2014 | 30.17 | 30.27 | 30.05 | 30.27 | 13,770,803 | +0.09(+0.28%) |
May 28, 2014 | 30.00 | 30.21 | 29.97 | 30.18 | 17,574,804 | +0.18(+0.59%) |
May 27, 2014 | 30.04 | 30.19 | 29.96 | 30.00 | 13,261,861 | +0.24(+0.79%) |
May 23, 2014 | 29.77 | 29.77 | 29.77 | 29.77 | 12,498,221 | -0.07(-0.25%) |
May 22, 2014 | 29.61 | 29.92 | 29.60 | 29.84 | 5,208,740 | +0.25(+0.83%) |
May 21, 2014 | 29.66 | 29.67 | 29.50 | 29.60 | 9,684,753 | +0.02(+0.07%) |
May 20, 2014 | 29.58 | 29.76 | 29.39 | 29.58 | 15,130,996 | +0.00(+0.00%) |
May 19, 2014 | 29.96 | 30.01 | 29.55 | 29.58 | 18,880,934 | -0.46(-1.54%) |
May 16, 2014 | 29.97 | 30.07 | 29.84 | 30.04 | 14,156,154 | +0.09(+0.31%) |
May 15, 2014 | 30.07 | 30.22 | 29.92 | 29.95 | 16,219,829 | -0.12(-0.40%) |
May 14, 2014 | 29.97 | 30.26 | 29.88 | 30.07 | 28,213,960 | +0.15(+0.50%) |
May 13, 2014 | 29.91 | 30.06 | 29.79 | 29.92 | 12,104,096 | +0.07(+0.24%) |
May 12, 2014 | 30.19 | 30.22 | 29.81 | 29.85 | 19,098,690 | -0.28(-0.92%) |
May 09, 2014 | 30.54 | 30.64 | 30.11 | 30.12 | 17,078,316 | -0.45(-1.47%) |
May 08, 2014 | 30.90 | 30.92 | 30.51 | 30.57 | 21,268,246 | -0.34(-1.08%) |
May 07, 2014 | 30.48 | 30.93 | 30.45 | 30.91 | 19,053,024 | +0.49(+1.62%) |
May 06, 2014 | 30.51 | 30.61 | 30.40 | 30.42 | 14,792,590 | -0.15(-0.49%) |
May 05, 2014 | 30.27 | 30.59 | 30.25 | 30.57 | 20,922,260 | +0.27(+0.89%) |
May 02, 2014 | 30.72 | 30.77 | 30.16 | 30.30 | 39,184,456 | -0.63(-2.05%) |
May 01, 2014 | 30.80 | 31.02 | 30.59 | 30.93 | 26,519,168 | +0.13(+0.42%) |
Apr 30, 2014 | 30.73 | 31.01 | 30.73 | 30.80 | 30,621,508 | +0.05(+0.16%) |
Apr 29, 2014 | 30.84 | 30.98 | 30.66 | 30.75 | 24,502,550 | -0.13(-0.42%) |
Apr 28, 2014 | 30.69 | 30.93 | 30.62 | 30.88 | 26,119,568 | +0.15(+0.49%) |
Apr 25, 2014 | 30.37 | 30.73 | 30.37 | 30.73 | 23,085,624 | +0.35(+1.15%) |
Apr 24, 2014 | 30.20 | 30.46 | 30.03 | 30.38 | 15,795,045 | +0.21(+0.69%) |
Apr 23, 2014 | 30.16 | 30.50 | 30.12 | 30.17 | 23,861,174 | +0.01(+0.05%) |
Apr 22, 2014 | 30.17 | 30.19 | 29.97 | 30.16 | 15,095,274 | +0.04(+0.14%) |
Apr 21, 2014 | 30.15 | 30.37 | 29.97 | 30.12 | 15,510,290 | -0.04(-0.12%) |
Apr 17, 2014 | 30.44 | 30.15 | 30.15 | 30.15 | 25,236,188 | -0.38(-1.24%) |
Apr 16, 2014 | 30.30 | 30.53 | 30.25 | 30.53 | 17,414,038 | +0.22(+0.73%) |
Apr 15, 2014 | 29.90 | 30.31 | 29.90 | 30.31 | 21,064,978 | +0.41(+1.38%) |
Apr 14, 2014 | 29.85 | 30.00 | 29.69 | 29.90 | 13,518,810 | +0.18(+0.60%) |
Apr 11, 2014 | 29.74 | 29.92 | 29.65 | 29.72 | 25,003,636 | -0.03(-0.10%) |
Apr 10, 2014 | 29.88 | 30.10 | 29.65 | 29.75 | 22,447,128 | -0.11(-0.38%) |
Apr 09, 2014 | 29.90 | 29.99 | 29.55 | 29.86 | 25,421,768 | -0.06(-0.21%) |
Apr 08, 2014 | 29.51 | 29.97 | 29.30 | 29.92 | 16,642,269 | +0.42(+1.43%) |
Apr 07, 2014 | 29.53 | 29.83 | 29.49 | 29.50 | 18,668,262 | -0.05(-0.17%) |
Apr 04, 2014 | 29.52 | 29.88 | 29.45 | 29.55 | 19,107,534 | +0.16(+0.53%) |
Apr 03, 2014 | 29.31 | 29.49 | 29.28 | 29.40 | 7,683,058 | +0.09(+0.32%) |
Apr 02, 2014 | 29.30 | 29.41 | 29.18 | 29.30 | 16,353,382 | -0.04(-0.15%) |
Apr 01, 2014 | 29.57 | 29.57 | 29.24 | 29.35 | 14,221,726 | -0.21(-0.70%) |
Mar 31, 2014 | 29.40 | 29.67 | 29.28 | 29.55 | 12,208,320 | +0.32(+1.10%) |
Mar 28, 2014 | 29.13 | 29.25 | 29.07 | 29.23 | 10,804,065 | +0.04(+0.15%) |
Mar 27, 2014 | 28.94 | 29.21 | 28.86 | 29.19 | 18,828,018 | +0.24(+0.81%) |
Mar 26, 2014 | 29.12 | 29.18 | 28.95 | 28.96 | 10,965,240 | -0.12(-0.42%) |
Mar 25, 2014 | 29.01 | 29.12 | 28.80 | 29.08 | 14,656,416 | +0.12(+0.42%) |
Mar 24, 2014 | 28.90 | 29.08 | 28.77 | 28.96 | 14,020,609 | +0.08(+0.27%) |
Mar 21, 2014 | 28.81 | 29.16 | 28.77 | 28.88 | 19,357,828 | +0.22(+0.76%) |
Mar 20, 2014 | 28.52 | 28.66 | 28.31 | 28.66 | 17,817,142 | +0.06(+0.22%) |
Mar 19, 2014 | 29.06 | 29.11 | 28.48 | 28.60 | 36,122,736 | -0.46(-1.58%) |
Mar 18, 2014 | 29.11 | 29.18 | 28.98 | 29.06 | 11,280,168 | -0.04(-0.15%) |
Mar 17, 2014 | 28.97 | 29.13 | 28.82 | 29.10 | 13,510,600 | +0.19(+0.66%) |
Mar 14, 2014 | 28.68 | 29.00 | 28.66 | 28.91 | 18,128,920 | +0.13(+0.47%) |
Mar 13, 2014 | 28.50 | 28.84 | 28.45 | 28.77 | 30,316,618 | +0.30(+1.04%) |
Mar 12, 2014 | 28.08 | 28.48 | 28.08 | 28.48 | 11,016,400 | +0.35(+1.26%) |
Mar 11, 2014 | 28.24 | 28.28 | 28.00 | 28.12 | 11,204,397 | -0.08(-0.28%) |
Mar 10, 2014 | 28.19 | 28.31 | 28.09 | 28.20 | 15,537,534 | -0.07(-0.25%) |
Mar 07, 2014 | 28.08 | 28.27 | 27.93 | 28.27 | 19,538,064 | +0.08(+0.30%) |
Mar 06, 2014 | 28.38 | 28.44 | 28.10 | 28.19 | 19,470,184 | -0.14(-0.50%) |
Mar 05, 2014 | 28.48 | 28.55 | 28.30 | 28.33 | 12,778,990 | -0.19(-0.67%) |
Mar 04, 2014 | 28.50 | 28.62 | 28.45 | 28.52 | 13,771,499 | +0.21(+0.72%) |