Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.84 | 22.14 | 21.54 | 21.89 | 13,498,075 | +0.05(+0.21%) |
Jan 29, 2015 | 21.83 | 21.90 | 21.54 | 21.85 | 12,407,687 | -0.07(-0.33%) |
Jan 28, 2015 | 22.43 | 22.44 | 21.90 | 21.92 | 15,020,177 | -0.75(-3.31%) |
Jan 27, 2015 | 22.46 | 22.80 | 22.40 | 22.67 | 19,452,780 | +0.16(+0.73%) |
Jan 26, 2015 | 22.00 | 22.67 | 21.87 | 22.51 | 16,657,312 | +0.57(+2.62%) |
Jan 23, 2015 | 21.70 | 22.12 | 21.66 | 21.93 | 14,895,992 | -0.05(-0.21%) |
Jan 22, 2015 | 22.00 | 22.07 | 21.71 | 21.98 | 14,482,090 | +0.09(+0.41%) |
Jan 21, 2015 | 21.33 | 22.00 | 21.27 | 21.89 | 18,607,530 | +0.64(+3.00%) |
Jan 20, 2015 | 21.43 | 21.44 | 21.07 | 21.25 | 14,538,126 | -0.10(-0.45%) |
Jan 16, 2015 | 20.80 | 21.40 | 20.76 | 21.34 | 27,270,742 | +1.20(+5.96%) |
Jan 15, 2015 | 20.11 | 20.40 | 20.07 | 20.14 | 15,793,251 | +0.03(+0.17%) |
Jan 14, 2015 | 19.82 | 20.17 | 19.69 | 20.11 | 20,625,502 | -0.16(-0.81%) |
Jan 13, 2015 | 20.41 | 20.49 | 20.16 | 20.27 | 18,006,600 | -0.05(-0.25%) |
Jan 12, 2015 | 20.40 | 20.47 | 20.12 | 20.32 | 13,425,105 | -0.30(-1.45%) |
Jan 09, 2015 | 20.72 | 20.76 | 20.38 | 20.62 | 13,509,862 | -0.08(-0.41%) |
Jan 08, 2015 | 20.54 | 20.82 | 20.44 | 20.71 | 19,119,048 | +0.46(+2.26%) |
Jan 07, 2015 | 20.30 | 20.49 | 20.10 | 20.25 | 16,303,675 | +0.05(+0.25%) |
Jan 06, 2015 | 20.30 | 20.58 | 20.10 | 20.20 | 20,528,576 | -0.15(-0.75%) |
Jan 05, 2015 | 20.63 | 20.67 | 20.09 | 20.35 | 28,565,026 | -1.14(-5.30%) |
Jan 02, 2015 | 21.54 | 21.63 | 21.27 | 21.49 | 11,156,977 | +0.00(+0.00%) |
Dec 31, 2014 | 21.59 | 21.49 | 21.49 | 21.49 | 12,162,058 | -0.14(-0.63%) |
Dec 30, 2014 | 21.84 | 21.87 | 21.57 | 21.63 | 12,565,614 | -0.38(-1.72%) |
Dec 29, 2014 | 21.95 | 22.07 | 21.86 | 22.00 | 13,406,418 | +0.03(+0.13%) |
Dec 26, 2014 | 22.02 | 22.07 | 21.87 | 21.98 | 10,630,923 | +0.02(+0.08%) |
Dec 24, 2014 | 22.11 | 21.96 | 21.96 | 21.96 | 6,180,357 | -0.10(-0.43%) |
Dec 23, 2014 | 21.85 | 22.15 | 21.77 | 22.06 | 13,889,316 | +0.01(+0.05%) |
Dec 22, 2014 | 22.11 | 22.14 | 21.76 | 22.04 | 18,054,866 | -0.17(-0.76%) |
Dec 19, 2014 | 21.87 | 22.22 | 21.70 | 22.21 | 19,213,708 | +0.61(+2.82%) |
Dec 18, 2014 | 21.50 | 21.62 | 21.23 | 21.60 | 27,658,836 | +0.36(+1.67%) |
Dec 17, 2014 | 20.26 | 21.28 | 20.22 | 21.25 | 25,573,632 | +1.09(+5.40%) |
Dec 16, 2014 | 19.82 | 20.61 | 19.68 | 20.16 | 31,169,528 | +0.46(+2.35%) |
Dec 15, 2014 | 20.34 | 20.49 | 19.66 | 19.70 | 28,564,812 | -0.73(-3.59%) |
Dec 12, 2014 | 20.84 | 20.92 | 20.43 | 20.43 | 21,604,628 | -0.61(-2.92%) |
Dec 11, 2014 | 21.25 | 21.41 | 21.03 | 21.05 | 17,269,690 | -0.23(-1.09%) |
Dec 10, 2014 | 21.55 | 21.57 | 21.14 | 21.28 | 18,764,198 | -0.44(-2.02%) |
Dec 09, 2014 | 21.72 | 22.06 | 21.47 | 21.72 | 21,565,266 | -0.20(-0.90%) |
Dec 08, 2014 | 22.30 | 22.31 | 21.86 | 21.91 | 18,865,380 | -0.63(-2.78%) |
Dec 05, 2014 | 22.64 | 22.68 | 22.44 | 22.54 | 12,250,303 | -0.23(-1.01%) |
Dec 04, 2014 | 22.77 | 22.90 | 22.57 | 22.77 | 14,629,698 | -0.52(-2.23%) |
Dec 03, 2014 | 23.08 | 23.45 | 22.97 | 23.29 | 13,318,009 | +0.33(+1.45%) |
Dec 02, 2014 | 22.53 | 23.23 | 22.44 | 22.96 | 23,027,798 | +0.50(+2.23%) |
Dec 01, 2014 | 22.34 | 22.50 | 21.91 | 22.46 | 24,977,296 | +0.29(+1.30%) |
Nov 28, 2014 | 22.46 | 22.51 | 22.09 | 22.17 | 24,744,738 | -1.28(-5.46%) |
Nov 26, 2014 | 23.46 | 23.45 | 23.45 | 23.45 | 6,104,974 | +0.01(+0.05%) |
Nov 25, 2014 | 23.67 | 23.71 | 23.41 | 23.44 | 11,097,366 | -0.27(-1.12%) |
Nov 24, 2014 | 23.91 | 23.94 | 23.63 | 23.70 | 9,708,736 | -0.21(-0.90%) |
Nov 21, 2014 | 23.84 | 23.97 | 23.74 | 23.92 | 10,498,412 | +0.37(+1.56%) |
Nov 20, 2014 | 23.39 | 23.62 | 23.37 | 23.55 | 6,853,735 | +0.13(+0.55%) |
Nov 19, 2014 | 23.37 | 23.52 | 23.21 | 23.42 | 8,053,459 | +0.20(+0.85%) |
Nov 18, 2014 | 23.27 | 23.34 | 23.10 | 23.22 | 7,539,215 | +0.16(+0.71%) |
Nov 17, 2014 | 22.95 | 23.14 | 22.84 | 23.06 | 8,118,401 | -0.02(-0.10%) |
Nov 14, 2014 | 22.78 | 23.13 | 22.77 | 23.08 | 9,803,441 | +0.15(+0.66%) |
Nov 13, 2014 | 22.98 | 23.04 | 22.81 | 22.93 | 15,204,778 | -0.29(-1.24%) |
Nov 12, 2014 | 23.23 | 23.43 | 23.18 | 23.22 | 10,823,554 | -0.32(-1.37%) |
Nov 11, 2014 | 23.36 | 23.63 | 23.29 | 23.54 | 9,616,645 | -0.06(-0.26%) |
Nov 10, 2014 | 23.72 | 23.82 | 23.55 | 23.60 | 8,993,084 | -0.11(-0.48%) |
Nov 07, 2014 | 23.67 | 23.87 | 23.65 | 23.71 | 10,113,961 | +0.11(+0.45%) |
Nov 06, 2014 | 23.69 | 23.74 | 23.42 | 23.61 | 8,023,304 | +0.06(+0.24%) |
Nov 05, 2014 | 23.39 | 23.64 | 23.26 | 23.55 | 9,428,642 | +0.41(+1.75%) |
Nov 04, 2014 | 23.33 | 23.35 | 23.00 | 23.14 | 14,449,207 | -0.45(-1.91%) |
Nov 03, 2014 | 23.86 | 23.94 | 23.58 | 23.59 | 12,133,266 | -0.56(-2.30%) |
Oct 31, 2014 | 23.93 | 24.15 | 23.72 | 24.15 | 13,486,055 | +0.19(+0.81%) |
Oct 30, 2014 | 23.71 | 24.04 | 23.58 | 23.95 | 11,970,414 | +0.12(+0.49%) |
Oct 29, 2014 | 23.89 | 24.03 | 23.68 | 23.84 | 13,218,273 | +0.03(+0.14%) |
Oct 28, 2014 | 23.51 | 23.82 | 23.41 | 23.80 | 13,368,043 | +0.49(+2.12%) |
Oct 27, 2014 | 23.23 | 23.43 | 23.43 | 23.31 | 12,620,061 | -0.12(-0.52%) |
Oct 24, 2014 | 23.37 | 23.45 | 23.22 | 23.43 | 7,844,733 | +0.00(+0.00%) |
Oct 23, 2014 | 23.32 | 23.57 | 23.25 | 23.43 | 8,907,299 | +0.34(+1.47%) |
Oct 22, 2014 | 23.32 | 23.42 | 23.09 | 23.09 | 9,088,700 | -0.39(-1.66%) |
Oct 21, 2014 | 23.29 | 23.55 | 23.15 | 23.48 | 9,862,075 | +0.61(+2.67%) |
Oct 20, 2014 | 22.84 | 22.87 | 22.67 | 22.87 | 11,441,037 | -0.16(-0.68%) |
Oct 17, 2014 | 22.97 | 23.17 | 22.91 | 23.03 | 19,996,176 | +0.40(+1.77%) |
Oct 16, 2014 | 22.03 | 22.77 | 21.92 | 22.63 | 17,947,834 | +0.05(+0.22%) |
Oct 15, 2014 | 22.49 | 22.61 | 21.98 | 22.58 | 19,191,704 | +0.01(+0.05%) |
Oct 14, 2014 | 22.84 | 22.93 | 22.49 | 22.57 | 15,332,187 | -0.34(-1.48%) |
Oct 13, 2014 | 23.29 | 23.39 | 22.88 | 22.90 | 9,371,923 | -0.18(-0.77%) |
Oct 10, 2014 | 23.13 | 23.32 | 22.93 | 23.08 | 13,347,822 | -0.25(-1.07%) |
Oct 09, 2014 | 23.69 | 23.74 | 23.31 | 23.33 | 12,546,067 | -0.64(-2.69%) |
Oct 08, 2014 | 23.79 | 24.02 | 23.55 | 23.98 | 16,125,485 | +0.33(+1.39%) |
Oct 07, 2014 | 23.86 | 23.92 | 23.64 | 23.65 | 7,986,367 | -0.27(-1.14%) |
Oct 06, 2014 | 23.76 | 24.01 | 23.74 | 23.92 | 8,848,967 | +0.19(+0.82%) |
Oct 03, 2014 | 23.87 | 23.92 | 23.70 | 23.73 | 12,462,439 | -0.26(-1.07%) |
Oct 02, 2014 | 24.12 | 24.14 | 23.67 | 23.98 | 14,278,191 | -0.29(-1.19%) |
Oct 01, 2014 | 24.36 | 24.53 | 24.21 | 24.27 | 7,782,298 | -0.15(-0.61%) |
Sep 30, 2014 | 24.47 | 24.57 | 24.34 | 24.42 | 12,301,128 | -0.33(-1.32%) |
Sep 29, 2014 | 24.59 | 24.85 | 24.53 | 24.75 | 8,028,120 | +0.10(+0.41%) |
Sep 26, 2014 | 24.42 | 24.75 | 24.34 | 24.65 | 12,787,477 | +0.17(+0.68%) |
Sep 25, 2014 | 24.98 | 25.00 | 24.39 | 24.48 | 27,631,420 | -0.81(-3.19%) |
Sep 24, 2014 | 25.46 | 25.49 | 25.20 | 25.29 | 11,226,150 | -0.12(-0.46%) |
Sep 23, 2014 | 25.50 | 25.58 | 25.39 | 25.41 | 5,746,105 | -0.23(-0.89%) |
Sep 22, 2014 | 25.78 | 25.78 | 25.54 | 25.63 | 9,525,161 | -0.18(-0.71%) |
Sep 19, 2014 | 26.06 | 26.07 | 25.79 | 25.82 | 8,922,652 | +0.02(+0.09%) |
Sep 18, 2014 | 25.88 | 25.96 | 25.70 | 25.79 | 5,836,128 | +0.11(+0.41%) |
Sep 17, 2014 | 25.76 | 25.83 | 25.64 | 25.69 | 6,057,336 | +0.00(+0.00%) |
Sep 16, 2014 | 25.38 | 25.81 | 25.37 | 25.69 | 7,574,757 | +0.19(+0.74%) |
Sep 15, 2014 | 25.33 | 25.60 | 25.28 | 25.50 | 9,131,684 | -0.03(-0.11%) |
Sep 12, 2014 | 25.59 | 25.60 | 25.45 | 25.53 | 8,630,347 | -0.17(-0.65%) |
Sep 11, 2014 | 25.69 | 25.83 | 25.54 | 25.69 | 17,037,606 | -0.16(-0.60%) |
Sep 10, 2014 | 25.56 | 25.90 | 25.44 | 25.85 | 29,241,532 | +0.76(+3.03%) |
Sep 09, 2014 | 25.09 | 25.22 | 25.03 | 25.09 | 8,806,495 | -0.10(-0.40%) |
Sep 08, 2014 | 25.28 | 25.39 | 25.08 | 25.19 | 16,052,287 | -0.33(-1.31%) |
Sep 05, 2014 | 25.26 | 25.65 | 25.20 | 25.52 | 27,950,266 | +0.58(+2.32%) |
Sep 04, 2014 | 26.71 | 26.73 | 24.81 | 24.94 | 98,442,104 | -1.57(-5.91%) |
Sep 03, 2014 | 26.55 | 26.67 | 26.50 | 26.51 | 9,562,199 | +0.28(+1.08%) |
Sep 02, 2014 | 26.43 | 26.45 | 26.17 | 26.23 | 10,031,774 | -0.36(-1.34%) |
Aug 29, 2014 | 26.66 | 26.58 | 26.58 | 26.58 | 7,692,232 | -0.04(-0.17%) |
Aug 28, 2014 | 26.76 | 26.78 | 26.57 | 26.63 | 9,165,640 | -0.24(-0.91%) |
Aug 27, 2014 | 26.87 | 26.93 | 26.80 | 26.87 | 3,521,665 | +0.10(+0.37%) |
Aug 26, 2014 | 26.87 | 26.88 | 26.77 | 26.77 | 4,745,555 | -0.21(-0.76%) |
Aug 25, 2014 | 26.88 | 27.01 | 26.79 | 26.98 | 4,345,147 | +0.23(+0.87%) |
Aug 22, 2014 | 26.81 | 26.83 | 26.69 | 26.74 | 5,201,071 | -0.08(-0.29%) |
Aug 21, 2014 | 26.76 | 26.87 | 26.73 | 26.82 | 5,167,385 | +0.04(+0.17%) |
Aug 20, 2014 | 26.75 | 26.82 | 26.68 | 26.78 | 5,348,714 | -0.06(-0.23%) |
Aug 19, 2014 | 26.56 | 26.90 | 26.54 | 26.84 | 9,556,815 | +0.22(+0.84%) |
Aug 18, 2014 | 26.61 | 26.62 | 26.42 | 26.62 | 6,973,324 | +0.28(+1.08%) |
Aug 15, 2014 | 26.30 | 26.42 | 26.14 | 26.33 | 8,599,968 | -0.01(-0.04%) |
Aug 14, 2014 | 26.37 | 26.39 | 26.22 | 26.34 | 5,713,986 | +0.16(+0.59%) |
Aug 13, 2014 | 26.22 | 26.27 | 26.07 | 26.19 | 6,745,209 | -0.17(-0.65%) |
Aug 12, 2014 | 26.23 | 26.44 | 26.19 | 26.36 | 7,623,641 | +0.00(+0.00%) |
Aug 11, 2014 | 26.32 | 26.48 | 26.24 | 26.36 | 14,430,877 | +0.02(+0.08%) |
Aug 08, 2014 | 26.23 | 26.31 | 25.99 | 26.34 | 20,881,176 | +0.02(+0.08%) |
Aug 07, 2014 | 26.72 | 26.79 | 26.21 | 26.32 | 7,670,448 | -0.27(-1.02%) |
Aug 06, 2014 | 26.70 | 26.85 | 26.56 | 26.59 | 7,459,702 | -0.08(-0.28%) |
Aug 05, 2014 | 27.01 | 27.01 | 26.60 | 26.66 | 8,964,282 | -0.42(-1.54%) |
Aug 04, 2014 | 27.03 | 27.11 | 26.85 | 27.08 | 6,455,321 | +0.18(+0.67%) |
Aug 01, 2014 | 26.71 | 27.02 | 26.66 | 26.90 | 12,942,818 | +0.02(+0.06%) |
Jul 31, 2014 | 27.02 | 27.17 | 26.85 | 26.88 | 11,189,484 | -0.31(-1.15%) |
Jul 30, 2014 | 26.83 | 27.22 | 26.73 | 27.20 | 16,957,328 | +0.31(+1.14%) |
Jul 29, 2014 | 27.31 | 27.36 | 26.93 | 26.89 | 17,058,710 | -0.91(-3.28%) |
Jul 28, 2014 | 27.84 | 27.88 | 27.68 | 27.80 | 5,633,921 | -0.15(-0.55%) |
Jul 25, 2014 | 28.00 | 28.03 | 27.88 | 27.95 | 4,177,714 | -0.26(-0.91%) |
Jul 24, 2014 | 28.00 | 28.23 | 27.99 | 28.21 | 4,404,933 | +0.11(+0.39%) |
Jul 23, 2014 | 28.12 | 28.13 | 28.01 | 28.10 | 5,856,594 | +0.12(+0.43%) |
Jul 22, 2014 | 28.00 | 28.05 | 27.98 | 27.98 | 6,065,153 | +0.14(+0.49%) |
Jul 21, 2014 | 27.72 | 27.87 | 27.66 | 27.84 | 5,009,920 | -0.01(-0.02%) |
Jul 18, 2014 | 27.77 | 27.89 | 27.71 | 27.85 | 7,684,413 | -0.08(-0.28%) |
Jul 17, 2014 | 28.00 | 28.16 | 27.88 | 27.93 | 20,478,362 | -0.77(-2.70%) |
Jul 16, 2014 | 28.58 | 28.73 | 28.55 | 28.70 | 4,217,517 | +0.32(+1.12%) |
Jul 15, 2014 | 28.50 | 28.54 | 28.22 | 28.38 | 4,504,679 | +0.03(+0.12%) |
Jul 14, 2014 | 28.32 | 28.41 | 28.28 | 28.35 | 5,095,764 | +0.02(+0.06%) |
Jul 11, 2014 | 28.32 | 28.39 | 28.29 | 28.33 | 3,647,974 | -0.10(-0.37%) |
Jul 10, 2014 | 28.41 | 28.48 | 28.32 | 28.44 | 6,209,873 | -0.29(-0.99%) |
Jul 09, 2014 | 28.49 | 28.73 | 28.43 | 28.72 | 5,975,693 | -0.03(-0.11%) |
Jul 08, 2014 | 28.79 | 28.87 | 28.66 | 28.76 | 4,320,371 | -0.13(-0.46%) |
Jul 07, 2014 | 29.01 | 29.02 | 28.85 | 28.89 | 4,192,261 | -0.29(-1.00%) |
Jul 03, 2014 | 29.21 | 29.18 | 29.18 | 29.18 | 3,182,313 | -0.13(-0.43%) |
Jul 02, 2014 | 29.32 | 29.36 | 29.20 | 29.30 | 6,149,535 | +0.21(+0.72%) |
Jul 01, 2014 | 29.04 | 29.15 | 28.99 | 29.10 | 6,236,579 | +0.14(+0.47%) |
Jun 30, 2014 | 28.86 | 29.07 | 28.80 | 28.96 | 3,941,705 | +0.08(+0.29%) |
Jun 27, 2014 | 28.89 | 28.94 | 28.77 | 28.88 | 5,998,006 | -0.08(-0.28%) |
Jun 26, 2014 | 28.87 | 29.00 | 28.64 | 28.96 | 4,484,593 | +0.07(+0.25%) |
Jun 25, 2014 | 28.94 | 29.01 | 28.77 | 28.89 | 8,977,287 | -0.12(-0.42%) |
Jun 24, 2014 | 29.34 | 29.36 | 28.97 | 29.01 | 10,682,863 | -0.13(-0.43%) |
Jun 23, 2014 | 29.10 | 29.17 | 29.05 | 29.13 | 4,058,671 | +0.16(+0.55%) |
Jun 20, 2014 | 29.00 | 29.14 | 28.96 | 28.97 | 4,845,879 | +0.06(+0.21%) |
Jun 19, 2014 | 29.04 | 29.08 | 28.86 | 28.91 | 5,765,728 | +0.00(+0.00%) |
Jun 18, 2014 | 28.54 | 28.94 | 28.51 | 28.91 | 7,740,961 | +0.57(+1.99%) |
Jun 17, 2014 | 28.21 | 28.35 | 28.16 | 28.35 | 3,779,371 | -0.05(-0.19%) |
Jun 16, 2014 | 28.32 | 28.45 | 28.27 | 28.40 | 6,202,694 | +0.03(+0.12%) |
Jun 13, 2014 | 28.49 | 28.57 | 28.30 | 28.37 | 9,851,468 | +0.19(+0.66%) |
Jun 12, 2014 | 28.02 | 28.32 | 28.02 | 28.18 | 7,666,778 | +0.26(+0.94%) |
Jun 11, 2014 | 27.86 | 27.98 | 27.84 | 27.92 | 3,141,008 | -0.05(-0.18%) |
Jun 10, 2014 | 27.87 | 27.99 | 27.82 | 27.97 | 5,435,465 | +0.08(+0.28%) |
Jun 06, 2014 | 27.71 | 27.93 | 27.69 | 27.89 | 5,874,526 | +0.20(+0.73%) |
Jun 05, 2014 | 27.65 | 27.71 | 27.53 | 27.69 | 3,323,839 | +0.20(+0.74%) |
Jun 04, 2014 | 27.49 | 27.51 | 27.38 | 27.49 | 7,850,954 | -0.25(-0.89%) |
Jun 03, 2014 | 27.72 | 27.76 | 27.64 | 27.73 | 5,383,326 | -0.03(-0.12%) |
Jun 02, 2014 | 27.87 | 27.92 | 27.72 | 27.77 | 8,187,936 | +0.07(+0.26%) |
May 30, 2014 | 27.77 | 27.79 | 27.64 | 27.70 | 5,181,898 | -0.11(-0.39%) |
May 29, 2014 | 27.87 | 27.88 | 27.77 | 27.81 | 4,503,676 | -0.01(-0.04%) |
May 28, 2014 | 27.83 | 27.94 | 27.81 | 27.82 | 4,674,247 | -0.02(-0.06%) |
May 27, 2014 | 27.99 | 28.02 | 27.82 | 27.83 | 6,359,208 | -0.22(-0.78%) |
May 23, 2014 | 28.09 | 28.05 | 28.05 | 28.05 | 6,388,853 | -0.06(-0.22%) |
May 22, 2014 | 28.10 | 28.23 | 28.10 | 28.11 | 2,765,661 | -0.14(-0.50%) |
May 21, 2014 | 28.22 | 28.30 | 28.15 | 28.26 | 6,947,228 | +0.31(+1.10%) |
May 20, 2014 | 27.98 | 28.11 | 27.90 | 27.95 | 5,294,636 | -0.25(-0.88%) |
May 19, 2014 | 28.18 | 28.24 | 28.12 | 28.20 | 6,939,229 | +0.03(+0.12%) |
May 16, 2014 | 28.01 | 28.23 | 27.96 | 28.16 | 10,234,384 | +0.22(+0.79%) |
May 15, 2014 | 27.83 | 27.99 | 27.64 | 27.94 | 13,683,152 | +0.26(+0.93%) |
May 14, 2014 | 27.57 | 27.84 | 27.56 | 27.68 | 4,354,479 | -0.04(-0.16%) |
May 13, 2014 | 27.76 | 27.79 | 27.67 | 27.73 | 7,638,522 | -0.10(-0.37%) |
May 12, 2014 | 27.93 | 27.96 | 27.79 | 27.83 | 8,726,055 | +0.08(+0.28%) |
May 09, 2014 | 27.85 | 27.86 | 27.66 | 27.76 | 6,472,023 | -0.12(-0.43%) |
May 08, 2014 | 28.20 | 28.21 | 27.87 | 27.88 | 12,257,319 | -0.13(-0.47%) |
May 07, 2014 | 28.04 | 28.13 | 27.88 | 28.01 | 12,223,625 | +0.27(+0.96%) |
May 06, 2014 | 27.68 | 27.80 | 27.63 | 27.74 | 10,301,076 | +0.17(+0.61%) |
May 05, 2014 | 27.50 | 27.62 | 27.45 | 27.57 | 5,867,257 | -0.03(-0.12%) |
May 02, 2014 | 27.51 | 27.63 | 27.42 | 27.61 | 6,113,777 | +0.25(+0.93%) |
May 01, 2014 | 27.44 | 27.44 | 27.27 | 27.35 | 5,889,972 | -0.12(-0.43%) |
Apr 30, 2014 | 27.50 | 27.55 | 27.35 | 27.47 | 13,138,168 | +0.18(+0.66%) |
Apr 29, 2014 | 27.12 | 27.53 | 27.10 | 27.29 | 13,515,391 | +0.68(+2.55%) |
Apr 28, 2014 | 26.74 | 26.78 | 26.54 | 26.61 | 9,199,220 | -0.37(-1.37%) |
Apr 25, 2014 | 27.07 | 27.15 | 26.96 | 26.98 | 8,711,099 | +0.18(+0.67%) |
Apr 24, 2014 | 26.68 | 26.86 | 26.57 | 26.80 | 9,021,048 | +0.31(+1.19%) |
Apr 23, 2014 | 26.51 | 26.57 | 26.44 | 26.49 | 6,265,306 | -0.12(-0.47%) |
Apr 22, 2014 | 26.67 | 26.71 | 26.57 | 26.61 | 4,844,628 | +0.01(+0.02%) |
Apr 21, 2014 | 26.56 | 26.66 | 26.50 | 26.61 | 4,863,816 | +0.08(+0.31%) |
Apr 17, 2014 | 26.37 | 26.53 | 26.53 | 26.53 | 6,587,008 | +0.27(+1.01%) |
Apr 16, 2014 | 26.19 | 26.26 | 26.10 | 26.26 | 5,698,149 | +0.34(+1.30%) |
Apr 15, 2014 | 25.95 | 26.03 | 25.73 | 25.92 | 8,787,032 | +0.12(+0.48%) |
Apr 14, 2014 | 25.59 | 25.94 | 25.58 | 25.80 | 8,931,330 | +0.05(+0.19%) |
Apr 11, 2014 | 25.96 | 26.05 | 25.75 | 25.75 | 11,762,354 | -0.45(-1.72%) |
Apr 10, 2014 | 26.43 | 26.56 | 26.18 | 26.20 | 5,868,350 | -0.27(-1.03%) |
Apr 09, 2014 | 26.35 | 26.50 | 26.18 | 26.47 | 6,602,597 | +0.45(+1.71%) |
Apr 08, 2014 | 26.20 | 26.27 | 25.98 | 26.03 | 6,838,886 | -0.08(-0.31%) |
Apr 07, 2014 | 26.29 | 26.31 | 26.10 | 26.11 | 4,364,125 | -0.18(-0.70%) |
Apr 04, 2014 | 26.41 | 26.52 | 26.26 | 26.29 | 6,959,709 | +0.07(+0.27%) |
Apr 03, 2014 | 26.27 | 26.29 | 26.15 | 26.22 | 5,140,869 | -0.07(-0.25%) |
Apr 02, 2014 | 26.39 | 26.47 | 26.28 | 26.29 | 11,412,830 | +0.00(+0.00%) |
Apr 01, 2014 | 26.22 | 26.32 | 26.20 | 26.29 | 6,171,063 | +0.18(+0.71%) |
Mar 31, 2014 | 26.27 | 26.28 | 26.03 | 26.10 | 7,860,087 | -0.15(-0.56%) |
Mar 28, 2014 | 25.99 | 26.31 | 25.96 | 26.25 | 13,752,114 | +0.43(+1.68%) |
Mar 27, 2014 | 25.60 | 25.85 | 25.55 | 25.82 | 6,913,408 | +0.33(+1.28%) |
Mar 26, 2014 | 25.83 | 25.86 | 25.49 | 25.49 | 9,280,255 | -0.02(-0.09%) |
Mar 25, 2014 | 25.25 | 25.58 | 25.25 | 25.51 | 9,072,457 | +0.17(+0.66%) |
Mar 24, 2014 | 25.39 | 25.43 | 25.15 | 25.34 | 14,191,970 | +0.10(+0.41%) |
Mar 21, 2014 | 25.22 | 25.47 | 25.16 | 25.24 | 34,041,004 | -0.01(-0.02%) |
Mar 20, 2014 | 25.19 | 25.33 | 25.12 | 25.25 | 28,477,902 | -0.43(-1.69%) |
Mar 19, 2014 | 25.80 | 25.93 | 25.59 | 25.68 | 7,535,014 | -0.13(-0.50%) |
Mar 18, 2014 | 25.76 | 25.90 | 25.71 | 25.81 | 10,217,926 | -0.05(-0.21%) |
Mar 17, 2014 | 25.76 | 25.98 | 25.69 | 25.86 | 9,047,734 | -0.02(-0.06%) |
Mar 14, 2014 | 25.79 | 25.95 | 25.79 | 25.88 | 7,187,708 | +0.05(+0.21%) |
Mar 13, 2014 | 26.25 | 26.26 | 25.79 | 25.83 | 6,654,980 | -0.34(-1.29%) |
Mar 12, 2014 | 26.10 | 26.22 | 26.07 | 26.16 | 4,005,389 | -0.01(-0.02%) |
Mar 11, 2014 | 26.27 | 26.40 | 26.11 | 26.17 | 4,828,855 | -0.12(-0.45%) |
Mar 10, 2014 | 26.17 | 26.29 | 26.12 | 26.29 | 4,356,045 | +0.01(+0.02%) |
Mar 07, 2014 | 26.34 | 26.37 | 26.13 | 26.28 | 10,881,064 | -0.20(-0.74%) |
Mar 06, 2014 | 26.39 | 26.57 | 26.39 | 26.48 | 8,319,919 | -0.02(-0.06%) |
Mar 05, 2014 | 26.54 | 26.68 | 26.40 | 26.49 | 10,340,187 | -0.28(-1.05%) |
Mar 04, 2014 | 26.74 | 26.83 | 26.61 | 26.78 | 11,906,530 | +0.18(+0.69%) |
Mar 03, 2014 | 26.80 | 27.06 | 26.53 | 26.59 | 17,647,910 | -0.87(-3.18%) |
Feb 28, 2014 | 27.28 | 27.62 | 27.28 | 27.47 | 10,213,094 | +0.11(+0.40%) |
Feb 27, 2014 | 27.34 | 27.43 | 27.20 | 27.36 | 10,277,544 | -0.01(-0.02%) |
Feb 26, 2014 | 27.47 | 27.53 | 27.28 | 27.36 | 9,099,579 | -0.14(-0.49%) |
Feb 25, 2014 | 27.53 | 27.69 | 27.37 | 27.50 | 14,974,708 | +0.22(+0.80%) |
Feb 24, 2014 | 27.13 | 27.45 | 27.03 | 27.28 | 16,048,459 | +0.25(+0.92%) |
Feb 21, 2014 | 27.15 | 27.24 | 27.00 | 27.03 | 11,576,937 | -0.03(-0.10%) |
Feb 20, 2014 | 26.99 | 27.11 | 26.92 | 27.06 | 14,828,490 | +0.29(+1.07%) |
Feb 19, 2014 | 26.75 | 26.97 | 26.70 | 26.77 | 10,068,702 | -0.04(-0.16%) |
Feb 18, 2014 | 26.78 | 26.93 | 26.73 | 26.81 | 18,458,758 | +0.33(+1.23%) |
Feb 14, 2014 | 26.34 | 26.49 | 26.49 | 26.49 | 4,786,715 | +0.20(+0.74%) |
Feb 13, 2014 | 26.13 | 26.36 | 26.09 | 26.29 | 6,500,441 | +0.04(+0.14%) |
Feb 12, 2014 | 26.36 | 26.37 | 26.17 | 26.26 | 8,445,186 | +0.18(+0.71%) |
Feb 11, 2014 | 25.75 | 26.14 | 25.71 | 26.07 | 8,880,913 | +0.60(+2.34%) |
Feb 10, 2014 | 25.39 | 25.48 | 25.34 | 25.48 | 4,535,009 | -0.06(-0.23%) |
Feb 07, 2014 | 25.33 | 25.55 | 25.33 | 25.53 | 5,293,507 | +0.16(+0.61%) |
Feb 06, 2014 | 24.98 | 25.40 | 24.94 | 25.38 | 10,953,621 | +0.69(+2.78%) |
Feb 05, 2014 | 24.79 | 24.85 | 24.58 | 24.69 | 6,977,134 | -0.12(-0.50%) |
Feb 04, 2014 | 24.65 | 24.99 | 24.63 | 24.82 | 9,830,278 | +0.09(+0.35%) |