Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.30 | 45.73 | 44.85 | 44.93 | 11,036,167 | -0.65(-1.42%) |
Jan 29, 2015 | 45.62 | 45.70 | 44.93 | 45.58 | 8,577,723 | -0.14(-0.31%) |
Jan 28, 2015 | 46.53 | 46.85 | 45.60 | 45.72 | 8,442,957 | -0.49(-1.06%) |
Jan 27, 2015 | 46.11 | 46.96 | 45.47 | 46.21 | 10,420,002 | -0.35(-0.75%) |
Jan 26, 2015 | 46.09 | 46.70 | 45.97 | 46.56 | 6,583,783 | +0.29(+0.63%) |
Jan 23, 2015 | 46.33 | 46.58 | 46.04 | 46.27 | 5,018,811 | -0.01(-0.03%) |
Jan 22, 2015 | 46.36 | 46.58 | 45.75 | 46.29 | 12,405,058 | +0.10(+0.23%) |
Jan 21, 2015 | 46.36 | 46.61 | 46.05 | 46.18 | 6,630,646 | -0.37(-0.80%) |
Jan 20, 2015 | 46.63 | 47.04 | 46.23 | 46.55 | 9,575,821 | +0.10(+0.22%) |
Jan 16, 2015 | 45.76 | 46.52 | 45.66 | 46.45 | 9,184,636 | +0.51(+1.10%) |
Jan 15, 2015 | 46.96 | 47.19 | 45.83 | 45.94 | 12,201,152 | -0.98(-2.10%) |
Jan 14, 2015 | 46.25 | 47.08 | 46.02 | 46.93 | 7,378,419 | -0.13(-0.27%) |
Jan 13, 2015 | 46.64 | 47.37 | 46.45 | 47.05 | 17,215,640 | +0.70(+1.51%) |
Jan 12, 2015 | 47.88 | 48.04 | 46.20 | 46.35 | 19,010,640 | +1.39(+3.08%) |
Jan 09, 2015 | 45.38 | 45.41 | 44.79 | 44.97 | 5,238,165 | -0.30(-0.66%) |
Jan 08, 2015 | 44.60 | 45.53 | 44.60 | 45.26 | 11,256,758 | +1.10(+2.50%) |
Jan 07, 2015 | 44.09 | 44.38 | 43.85 | 44.16 | 8,422,195 | +0.57(+1.30%) |
Jan 06, 2015 | 43.89 | 44.36 | 43.32 | 43.59 | 8,103,539 | -0.07(-0.17%) |
Jan 05, 2015 | 44.25 | 44.28 | 43.27 | 43.67 | 7,953,151 | -0.69(-1.56%) |
Jan 02, 2015 | 44.30 | 44.67 | 44.20 | 44.36 | 6,562,515 | +0.36(+0.81%) |
Dec 31, 2014 | 44.21 | 44.00 | 44.00 | 44.00 | 5,838,382 | -0.27(-0.61%) |
Dec 30, 2014 | 44.29 | 44.52 | 44.12 | 44.27 | 4,639,938 | -0.04(-0.08%) |
Dec 29, 2014 | 43.98 | 44.38 | 43.98 | 44.31 | 4,843,136 | +0.17(+0.39%) |
Dec 26, 2014 | 43.98 | 44.45 | 43.95 | 44.14 | 3,864,038 | +0.32(+0.73%) |
Dec 24, 2014 | 43.84 | 43.82 | 43.82 | 43.82 | 3,107,639 | -0.01(-0.02%) |
Dec 23, 2014 | 45.76 | 45.76 | 43.49 | 43.83 | 11,450,242 | -1.41(-3.11%) |
Dec 22, 2014 | 45.13 | 45.49 | 44.82 | 45.24 | 7,518,571 | -0.18(-0.39%) |
Dec 19, 2014 | 45.07 | 45.67 | 44.90 | 45.41 | 14,814,101 | +0.38(+0.84%) |
Dec 18, 2014 | 44.42 | 45.04 | 44.13 | 45.04 | 9,393,019 | +1.19(+2.70%) |
Dec 17, 2014 | 42.87 | 43.99 | 42.67 | 43.85 | 9,621,448 | +1.11(+2.60%) |
Dec 16, 2014 | 43.19 | 43.67 | 42.72 | 42.74 | 10,262,516 | -0.64(-1.47%) |
Dec 15, 2014 | 43.60 | 43.76 | 42.68 | 43.38 | 9,373,674 | -0.15(-0.34%) |
Dec 12, 2014 | 44.08 | 44.41 | 43.52 | 43.52 | 8,794,977 | -0.69(-1.56%) |
Dec 11, 2014 | 43.98 | 44.83 | 43.98 | 44.21 | 7,503,172 | +0.30(+0.67%) |
Dec 10, 2014 | 44.58 | 44.64 | 43.85 | 43.92 | 5,696,627 | -0.51(-1.15%) |
Dec 09, 2014 | 44.37 | 44.46 | 43.80 | 44.43 | 6,437,840 | -0.52(-1.15%) |
Dec 08, 2014 | 45.04 | 45.34 | 44.86 | 44.95 | 9,041,200 | +0.01(+0.03%) |
Dec 05, 2014 | 43.68 | 45.09 | 43.56 | 44.93 | 15,468,539 | +1.30(+2.99%) |
Dec 04, 2014 | 43.75 | 44.03 | 43.41 | 43.63 | 5,975,762 | -0.10(-0.24%) |
Dec 03, 2014 | 43.90 | 44.27 | 43.65 | 43.73 | 6,268,265 | -0.16(-0.35%) |
Dec 02, 2014 | 43.84 | 44.09 | 43.62 | 43.89 | 6,078,604 | +0.14(+0.32%) |
Dec 01, 2014 | 43.87 | 44.77 | 43.60 | 43.75 | 9,621,664 | +0.00(+0.00%) |
Nov 28, 2014 | 43.55 | 44.24 | 43.55 | 43.75 | 4,368,110 | +0.14(+0.32%) |
Nov 26, 2014 | 43.48 | 43.61 | 43.61 | 43.61 | 5,057,287 | +0.25(+0.58%) |
Nov 25, 2014 | 43.58 | 43.61 | 43.04 | 43.35 | 7,794,753 | -0.26(-0.59%) |
Nov 24, 2014 | 43.65 | 43.71 | 43.34 | 43.61 | 4,401,281 | +0.05(+0.12%) |
Nov 21, 2014 | 44.06 | 44.08 | 43.46 | 43.56 | 7,996,814 | +0.14(+0.32%) |
Nov 20, 2014 | 43.28 | 43.54 | 43.18 | 43.42 | 7,064,346 | -0.15(-0.34%) |
Nov 19, 2014 | 43.40 | 43.58 | 43.13 | 43.57 | 8,846,793 | +0.08(+0.19%) |
Nov 18, 2014 | 43.19 | 43.70 | 43.09 | 43.49 | 9,043,088 | +0.20(+0.46%) |
Nov 17, 2014 | 42.77 | 43.39 | 42.76 | 43.29 | 6,349,610 | +0.36(+0.83%) |
Nov 14, 2014 | 42.63 | 42.98 | 42.49 | 42.93 | 6,769,129 | +0.11(+0.26%) |
Nov 13, 2014 | 43.13 | 43.21 | 42.55 | 42.82 | 10,165,511 | -0.60(-1.38%) |
Nov 12, 2014 | 43.47 | 43.55 | 43.18 | 43.42 | 5,180,050 | -0.08(-0.19%) |
Nov 11, 2014 | 43.47 | 43.83 | 43.35 | 43.50 | 5,561,849 | -0.07(-0.15%) |
Nov 10, 2014 | 43.09 | 43.58 | 42.76 | 43.57 | 6,546,976 | +0.36(+0.84%) |
Nov 07, 2014 | 43.16 | 43.27 | 42.98 | 43.21 | 6,195,780 | -0.10(-0.24%) |
Nov 06, 2014 | 42.71 | 43.57 | 42.61 | 43.31 | 12,972,287 | +0.47(+1.11%) |
Nov 05, 2014 | 42.95 | 43.22 | 42.51 | 42.84 | 6,248,278 | -0.01(-0.03%) |
Nov 04, 2014 | 42.76 | 43.26 | 42.67 | 42.85 | 9,144,075 | +0.03(+0.07%) |
Nov 03, 2014 | 43.20 | 43.54 | 42.49 | 42.82 | 15,994,513 | -0.29(-0.67%) |
Oct 31, 2014 | 43.35 | 43.62 | 42.47 | 43.11 | 25,644,898 | -0.59(-1.34%) |
Oct 30, 2014 | 41.28 | 43.73 | 41.20 | 43.70 | 38,257,868 | +3.57(+8.90%) |
Oct 29, 2014 | 40.12 | 40.15 | 39.72 | 40.12 | 8,918,139 | -0.03(-0.07%) |
Oct 28, 2014 | 39.84 | 40.52 | 39.83 | 40.15 | 13,723,129 | +0.50(+1.25%) |
Oct 27, 2014 | 39.76 | 39.73 | 39.33 | 39.66 | 10,056,895 | -0.07(-0.19%) |
Oct 24, 2014 | 38.94 | 40.27 | 38.88 | 39.73 | 12,187,580 | +0.84(+2.15%) |
Oct 23, 2014 | 38.52 | 39.18 | 38.52 | 38.89 | 10,111,627 | +0.49(+1.27%) |
Oct 22, 2014 | 38.53 | 38.75 | 38.28 | 38.41 | 8,405,426 | -0.08(-0.21%) |
Oct 21, 2014 | 37.79 | 38.61 | 37.61 | 38.49 | 9,143,928 | +1.03(+2.75%) |
Oct 20, 2014 | 37.32 | 37.51 | 37.09 | 37.46 | 7,924,684 | +0.10(+0.28%) |
Oct 17, 2014 | 36.72 | 37.62 | 36.61 | 37.35 | 12,798,085 | +0.89(+2.44%) |
Oct 16, 2014 | 36.21 | 36.78 | 36.12 | 36.46 | 9,702,720 | +0.19(+0.53%) |
Oct 15, 2014 | 35.83 | 36.40 | 35.22 | 36.27 | 10,086,168 | +0.03(+0.08%) |
Oct 14, 2014 | 36.56 | 36.81 | 36.01 | 36.24 | 6,705,193 | -0.13(-0.35%) |
Oct 13, 2014 | 37.22 | 37.31 | 36.28 | 36.37 | 6,818,496 | -0.88(-2.37%) |
Oct 10, 2014 | 36.87 | 37.79 | 36.87 | 37.25 | 11,375,917 | +0.58(+1.58%) |
Oct 09, 2014 | 37.18 | 37.52 | 36.65 | 36.67 | 8,890,633 | -0.53(-1.41%) |
Oct 08, 2014 | 37.00 | 37.23 | 36.39 | 37.20 | 9,405,470 | +0.33(+0.88%) |
Oct 07, 2014 | 37.53 | 37.63 | 36.86 | 36.87 | 9,414,554 | -0.99(-2.62%) |
Oct 06, 2014 | 37.84 | 37.95 | 37.44 | 37.86 | 7,167,096 | +0.19(+0.51%) |
Oct 03, 2014 | 37.42 | 37.78 | 37.34 | 37.67 | 7,422,998 | +0.47(+1.27%) |
Oct 02, 2014 | 37.44 | 37.71 | 37.05 | 37.20 | 7,952,218 | -0.24(-0.63%) |
Oct 01, 2014 | 37.79 | 37.79 | 37.23 | 37.44 | 8,228,001 | -0.21(-0.57%) |
Sep 30, 2014 | 38.03 | 38.22 | 37.62 | 37.65 | 8,247,018 | -0.39(-1.02%) |
Sep 29, 2014 | 37.37 | 38.38 | 37.30 | 38.04 | 8,593,060 | +0.45(+1.19%) |
Sep 26, 2014 | 38.09 | 38.14 | 37.25 | 37.59 | 7,760,317 | -0.38(-1.01%) |
Sep 25, 2014 | 38.19 | 38.25 | 37.86 | 37.97 | 8,175,202 | -0.25(-0.65%) |
Sep 24, 2014 | 37.78 | 38.33 | 37.76 | 38.22 | 10,132,749 | +0.49(+1.31%) |
Sep 23, 2014 | 37.72 | 37.99 | 37.39 | 37.73 | 5,591,489 | -0.28(-0.74%) |
Sep 22, 2014 | 37.89 | 38.11 | 37.85 | 38.01 | 6,368,491 | +0.12(+0.31%) |
Sep 19, 2014 | 37.84 | 38.08 | 37.80 | 37.89 | 9,628,024 | +0.29(+0.76%) |
Sep 18, 2014 | 37.55 | 37.83 | 37.46 | 37.61 | 6,684,788 | +0.18(+0.47%) |
Sep 17, 2014 | 37.58 | 37.62 | 37.21 | 37.43 | 7,080,109 | -0.20(-0.53%) |
Sep 16, 2014 | 36.77 | 37.64 | 36.56 | 37.63 | 9,521,626 | +0.88(+2.40%) |
Sep 15, 2014 | 36.92 | 37.05 | 36.60 | 36.75 | 5,317,385 | -0.23(-0.62%) |
Sep 12, 2014 | 37.25 | 37.44 | 36.88 | 36.97 | 5,466,513 | -0.31(-0.83%) |
Sep 11, 2014 | 37.52 | 37.72 | 37.09 | 37.28 | 5,587,668 | -0.29(-0.78%) |
Sep 10, 2014 | 37.21 | 37.74 | 37.11 | 37.58 | 8,505,422 | +0.44(+1.19%) |
Sep 09, 2014 | 37.70 | 37.70 | 37.06 | 37.14 | 6,790,942 | -0.52(-1.39%) |
Sep 08, 2014 | 37.52 | 37.70 | 37.47 | 37.66 | 4,715,642 | +0.05(+0.14%) |
Sep 05, 2014 | 37.22 | 37.62 | 37.06 | 37.61 | 7,787,676 | +0.42(+1.13%) |
Sep 04, 2014 | 37.27 | 37.28 | 37.00 | 37.19 | 6,705,959 | +0.01(+0.04%) |
Sep 03, 2014 | 37.28 | 37.34 | 37.00 | 37.17 | 6,483,921 | -0.04(-0.10%) |
Sep 02, 2014 | 37.24 | 37.36 | 36.89 | 37.21 | 5,956,424 | -0.05(-0.14%) |
Aug 29, 2014 | 37.27 | 37.26 | 37.26 | 37.26 | 5,465,440 | +0.08(+0.22%) |
Aug 28, 2014 | 36.90 | 37.26 | 36.90 | 37.18 | 4,671,226 | +0.21(+0.58%) |
Aug 27, 2014 | 37.48 | 37.48 | 36.86 | 36.97 | 6,612,900 | -0.38(-1.02%) |
Aug 26, 2014 | 37.33 | 37.47 | 37.20 | 37.35 | 4,038,546 | +0.03(+0.08%) |
Aug 25, 2014 | 36.97 | 37.44 | 36.86 | 37.32 | 5,705,601 | +0.40(+1.10%) |
Aug 22, 2014 | 36.74 | 36.97 | 36.72 | 36.91 | 6,422,671 | +0.14(+0.38%) |
Aug 21, 2014 | 36.75 | 36.96 | 36.63 | 36.77 | 5,041,374 | -0.04(-0.10%) |
Aug 20, 2014 | 36.83 | 37.00 | 36.80 | 36.81 | 4,825,089 | -0.19(-0.52%) |
Aug 19, 2014 | 36.90 | 37.00 | 36.66 | 37.00 | 5,957,890 | +0.23(+0.62%) |
Aug 18, 2014 | 36.74 | 36.88 | 36.61 | 36.77 | 6,276,101 | +0.23(+0.62%) |
Aug 15, 2014 | 36.77 | 36.91 | 36.22 | 36.55 | 7,238,406 | -0.10(-0.28%) |
Aug 14, 2014 | 36.27 | 36.73 | 36.17 | 36.65 | 7,968,895 | +0.48(+1.32%) |
Aug 13, 2014 | 36.30 | 36.51 | 36.16 | 36.17 | 8,170,132 | +0.14(+0.39%) |
Aug 12, 2014 | 36.05 | 36.33 | 35.92 | 36.03 | 6,206,631 | -0.08(-0.22%) |
Aug 11, 2014 | 36.43 | 36.58 | 36.05 | 36.11 | 4,911,316 | -0.07(-0.20%) |
Aug 08, 2014 | 35.88 | 36.16 | 35.69 | 36.19 | 5,992,992 | +0.40(+1.11%) |
Aug 07, 2014 | 36.46 | 36.55 | 35.69 | 35.79 | 9,199,342 | -0.61(-1.68%) |
Aug 06, 2014 | 36.21 | 36.70 | 36.09 | 36.40 | 6,844,900 | +0.09(+0.24%) |
Aug 05, 2014 | 36.58 | 36.73 | 36.15 | 36.31 | 7,620,155 | -0.46(-1.24%) |
Aug 04, 2014 | 36.65 | 36.94 | 36.55 | 36.77 | 8,084,689 | +0.12(+0.34%) |
Aug 01, 2014 | 37.36 | 37.50 | 36.57 | 36.64 | 10,816,965 | -0.60(-1.60%) |
Jul 31, 2014 | 37.24 | 37.62 | 37.14 | 37.24 | 11,122,297 | -0.37(-0.98%) |
Jul 30, 2014 | 37.67 | 37.74 | 37.28 | 37.61 | 12,440,777 | +0.08(+0.22%) |
Jul 29, 2014 | 36.72 | 37.77 | 36.66 | 37.52 | 17,212,452 | +0.89(+2.43%) |
Jul 28, 2014 | 36.33 | 36.72 | 36.11 | 36.63 | 8,670,466 | +0.30(+0.83%) |
Jul 25, 2014 | 36.30 | 36.40 | 36.06 | 36.33 | 7,982,490 | -0.05(-0.14%) |
Jul 24, 2014 | 36.02 | 36.70 | 35.72 | 36.38 | 11,896,824 | +0.10(+0.28%) |
Jul 23, 2014 | 36.16 | 36.41 | 36.05 | 36.28 | 8,509,123 | +0.15(+0.41%) |
Jul 22, 2014 | 36.13 | 36.47 | 36.10 | 36.13 | 6,818,442 | +0.15(+0.41%) |
Jul 21, 2014 | 35.94 | 36.21 | 35.89 | 35.99 | 10,233,603 | -0.15(-0.41%) |
Jul 18, 2014 | 35.68 | 36.18 | 35.51 | 36.13 | 10,127,427 | +0.52(+1.45%) |
Jul 17, 2014 | 35.65 | 35.96 | 35.48 | 35.62 | 7,926,477 | -0.28(-0.78%) |
Jul 16, 2014 | 35.94 | 36.11 | 35.61 | 35.90 | 8,270,303 | +0.07(+0.18%) |
Jul 15, 2014 | 36.09 | 36.30 | 35.71 | 35.83 | 11,253,877 | -0.27(-0.75%) |
Jul 14, 2014 | 35.87 | 36.21 | 35.65 | 36.11 | 8,345,369 | +0.34(+0.95%) |
Jul 11, 2014 | 35.60 | 35.83 | 35.51 | 35.77 | 5,110,337 | +0.08(+0.23%) |
Jul 10, 2014 | 35.05 | 35.91 | 34.98 | 35.69 | 10,618,777 | +0.43(+1.23%) |
Jul 09, 2014 | 35.21 | 35.26 | 34.98 | 35.25 | 6,821,107 | +0.04(+0.13%) |
Jul 08, 2014 | 35.14 | 35.23 | 34.83 | 35.21 | 9,317,575 | -0.11(-0.31%) |
Jul 07, 2014 | 35.66 | 35.74 | 35.19 | 35.32 | 6,685,131 | -0.32(-0.89%) |
Jul 03, 2014 | 35.60 | 35.63 | 35.63 | 35.63 | 4,355,523 | +0.15(+0.41%) |
Jul 02, 2014 | 35.07 | 35.58 | 35.05 | 35.49 | 10,219,904 | +0.09(+0.25%) |
Jul 01, 2014 | 35.69 | 35.69 | 35.27 | 35.40 | 12,011,143 | -0.02(-0.06%) |
Jun 30, 2014 | 35.90 | 36.00 | 35.31 | 35.42 | 13,082,005 | -0.39(-1.10%) |
Jun 27, 2014 | 36.18 | 36.36 | 35.71 | 35.82 | 18,477,952 | -0.37(-1.01%) |
Jun 26, 2014 | 36.36 | 36.44 | 35.94 | 36.18 | 10,786,150 | -0.13(-0.36%) |
Jun 25, 2014 | 35.98 | 36.50 | 35.86 | 36.31 | 22,454,098 | +1.04(+2.96%) |
Jun 24, 2014 | 34.86 | 35.37 | 34.79 | 35.27 | 14,358,105 | +0.22(+0.63%) |
Jun 23, 2014 | 35.03 | 35.09 | 34.71 | 35.05 | 9,015,512 | +0.15(+0.44%) |
Jun 20, 2014 | 34.81 | 35.06 | 34.68 | 34.90 | 21,025,520 | -0.04(-0.10%) |
Jun 19, 2014 | 35.17 | 35.37 | 34.79 | 34.93 | 10,083,572 | -0.16(-0.46%) |
Jun 18, 2014 | 34.71 | 35.15 | 34.61 | 35.09 | 12,433,200 | +0.44(+1.26%) |
Jun 17, 2014 | 34.49 | 34.79 | 34.40 | 34.65 | 10,856,182 | +0.14(+0.40%) |
Jun 16, 2014 | 34.44 | 34.72 | 34.20 | 34.52 | 11,479,005 | +0.13(+0.38%) |
Jun 13, 2014 | 34.23 | 34.59 | 34.14 | 34.38 | 8,607,442 | +0.15(+0.45%) |
Jun 12, 2014 | 34.17 | 34.65 | 34.11 | 34.23 | 9,856,697 | -0.06(-0.17%) |
Jun 11, 2014 | 34.18 | 34.69 | 34.08 | 34.29 | 12,628,013 | +0.04(+0.11%) |
Jun 10, 2014 | 33.98 | 34.41 | 33.95 | 34.25 | 12,088,970 | -0.25(-0.72%) |
Jun 06, 2014 | 34.61 | 34.68 | 34.35 | 34.50 | 10,467,776 | +0.03(+0.08%) |
Jun 05, 2014 | 34.71 | 34.82 | 33.81 | 34.47 | 22,351,198 | -0.23(-0.65%) |
Jun 04, 2014 | 35.55 | 35.62 | 34.36 | 34.70 | 31,513,070 | -1.07(-2.98%) |
Jun 03, 2014 | 35.75 | 35.95 | 35.56 | 35.76 | 7,921,611 | -0.08(-0.22%) |
Jun 02, 2014 | 36.44 | 36.51 | 35.32 | 35.84 | 15,476,982 | -0.47(-1.31%) |
May 30, 2014 | 36.19 | 36.50 | 36.03 | 36.32 | 11,885,931 | +0.16(+0.44%) |
May 29, 2014 | 35.96 | 36.28 | 35.60 | 36.16 | 8,322,880 | +0.65(+1.83%) |
May 28, 2014 | 35.70 | 35.78 | 35.40 | 35.51 | 6,655,891 | -0.19(-0.53%) |
May 27, 2014 | 35.70 | 35.88 | 35.54 | 35.70 | 8,047,716 | +0.07(+0.21%) |
May 23, 2014 | 35.65 | 35.63 | 35.63 | 35.63 | 5,934,963 | -0.07(-0.19%) |
May 22, 2014 | 35.47 | 35.95 | 35.36 | 35.69 | 7,427,382 | +0.13(+0.36%) |
May 21, 2014 | 35.72 | 35.89 | 35.55 | 35.57 | 7,055,503 | -0.04(-0.10%) |
May 20, 2014 | 35.87 | 36.02 | 35.39 | 35.60 | 10,042,331 | -0.42(-1.18%) |
May 19, 2014 | 35.50 | 36.11 | 35.44 | 36.03 | 9,667,747 | +0.41(+1.15%) |
May 16, 2014 | 35.82 | 35.91 | 35.47 | 35.62 | 15,272,038 | -0.11(-0.31%) |
May 15, 2014 | 36.15 | 36.43 | 35.12 | 35.73 | 39,089,852 | -2.33(-6.12%) |
May 14, 2014 | 38.14 | 38.25 | 37.79 | 38.06 | 8,602,512 | -0.05(-0.13%) |
May 13, 2014 | 37.98 | 38.33 | 37.87 | 38.11 | 6,350,485 | +0.13(+0.35%) |
May 12, 2014 | 37.62 | 38.20 | 37.49 | 37.98 | 10,955,430 | +0.61(+1.62%) |
May 09, 2014 | 37.17 | 37.52 | 36.73 | 37.37 | 9,569,093 | +0.32(+0.87%) |
May 08, 2014 | 36.93 | 37.28 | 36.69 | 37.05 | 10,705,078 | -0.02(-0.06%) |
May 07, 2014 | 37.09 | 37.25 | 36.54 | 37.07 | 12,481,719 | -0.12(-0.31%) |
May 06, 2014 | 36.49 | 37.41 | 36.30 | 37.19 | 14,286,424 | +0.66(+1.80%) |
May 05, 2014 | 36.18 | 36.56 | 35.90 | 36.53 | 7,974,793 | +0.17(+0.46%) |
May 02, 2014 | 36.14 | 36.40 | 35.98 | 36.36 | 11,350,970 | +0.20(+0.57%) |
May 01, 2014 | 36.47 | 36.47 | 35.68 | 36.16 | 12,143,767 | -0.42(-1.14%) |
Apr 30, 2014 | 36.10 | 36.82 | 36.01 | 36.57 | 14,054,504 | +0.56(+1.56%) |
Apr 29, 2014 | 35.46 | 36.40 | 35.24 | 36.01 | 17,175,274 | -0.76(-2.07%) |
Apr 28, 2014 | 37.16 | 37.40 | 36.07 | 36.77 | 10,506,476 | -0.10(-0.28%) |
Apr 25, 2014 | 36.93 | 37.15 | 36.74 | 36.87 | 7,644,099 | -0.15(-0.41%) |
Apr 24, 2014 | 37.26 | 37.26 | 36.74 | 37.03 | 7,532,339 | -0.18(-0.47%) |
Apr 23, 2014 | 37.36 | 37.36 | 37.01 | 37.20 | 8,923,639 | -0.03(-0.08%) |
Apr 22, 2014 | 36.85 | 37.60 | 36.74 | 37.23 | 10,371,206 | +0.35(+0.95%) |
Apr 21, 2014 | 36.26 | 36.95 | 36.20 | 36.88 | 7,414,971 | +0.77(+2.12%) |
Apr 17, 2014 | 35.81 | 36.11 | 36.11 | 36.11 | 9,135,675 | +0.26(+0.71%) |
Apr 16, 2014 | 35.36 | 35.93 | 35.35 | 35.86 | 10,476,767 | +0.69(+1.95%) |
Apr 15, 2014 | 35.26 | 35.40 | 34.67 | 35.17 | 18,166,442 | +0.15(+0.44%) |
Apr 14, 2014 | 35.99 | 35.99 | 34.63 | 35.02 | 14,014,460 | -0.64(-1.78%) |
Apr 11, 2014 | 35.84 | 36.06 | 35.60 | 35.65 | 11,064,977 | -0.34(-0.93%) |
Apr 10, 2014 | 36.62 | 36.92 | 35.79 | 35.99 | 13,088,459 | -0.93(-2.53%) |
Apr 09, 2014 | 36.00 | 36.96 | 35.82 | 36.93 | 12,616,705 | +1.10(+3.08%) |
Apr 08, 2014 | 37.07 | 37.07 | 35.79 | 35.82 | 15,027,229 | -0.89(-2.43%) |
Apr 07, 2014 | 36.34 | 37.16 | 36.34 | 36.71 | 10,926,525 | +0.28(+0.78%) |
Apr 04, 2014 | 37.44 | 37.76 | 36.43 | 36.43 | 11,553,599 | -0.72(-1.93%) |
Apr 03, 2014 | 37.64 | 37.82 | 37.02 | 37.14 | 10,755,088 | -0.53(-1.40%) |
Apr 02, 2014 | 37.66 | 37.90 | 37.54 | 37.67 | 10,822,519 | +0.06(+0.16%) |
Apr 01, 2014 | 37.87 | 37.99 | 37.15 | 37.61 | 10,100,934 | -0.06(-0.15%) |
Mar 31, 2014 | 37.81 | 37.92 | 37.49 | 37.67 | 9,299,918 | +0.09(+0.25%) |
Mar 28, 2014 | 38.22 | 38.45 | 37.32 | 37.58 | 8,714,207 | -0.37(-0.97%) |
Mar 27, 2014 | 38.11 | 38.12 | 37.35 | 37.95 | 11,093,555 | -0.24(-0.63%) |
Mar 26, 2014 | 37.18 | 38.38 | 37.15 | 38.18 | 22,157,726 | +1.17(+3.17%) |
Mar 25, 2014 | 37.30 | 37.39 | 36.68 | 37.01 | 11,531,753 | +0.00(+0.00%) |
Mar 24, 2014 | 37.86 | 37.88 | 36.37 | 37.01 | 27,321,060 | -0.74(-1.96%) |
Mar 21, 2014 | 39.38 | 39.86 | 37.75 | 37.75 | 23,467,704 | -1.25(-3.20%) |
Mar 20, 2014 | 39.58 | 39.58 | 38.79 | 39.00 | 14,296,156 | -0.70(-1.75%) |
Mar 19, 2014 | 39.81 | 40.22 | 39.57 | 39.69 | 9,236,957 | +0.01(+0.02%) |
Mar 18, 2014 | 39.65 | 39.83 | 39.36 | 39.69 | 7,295,175 | +0.01(+0.02%) |
Mar 17, 2014 | 39.50 | 39.81 | 39.29 | 39.68 | 10,075,077 | +0.52(+1.33%) |
Mar 14, 2014 | 39.27 | 39.48 | 39.07 | 39.16 | 11,107,932 | -0.13(-0.33%) |
Mar 13, 2014 | 40.11 | 40.26 | 39.25 | 39.29 | 11,286,266 | -0.77(-1.92%) |
Mar 12, 2014 | 40.09 | 40.13 | 39.79 | 40.06 | 10,766,899 | -0.43(-1.06%) |
Mar 11, 2014 | 40.60 | 40.83 | 40.41 | 40.48 | 6,531,004 | -0.22(-0.55%) |
Mar 10, 2014 | 40.52 | 40.72 | 40.03 | 40.71 | 5,967,822 | +0.22(+0.56%) |
Mar 07, 2014 | 40.41 | 40.54 | 39.79 | 40.48 | 7,086,301 | +0.20(+0.49%) |
Mar 06, 2014 | 40.92 | 41.69 | 40.27 | 40.29 | 11,057,525 | -0.76(-1.85%) |
Mar 05, 2014 | 40.77 | 41.38 | 40.26 | 41.05 | 12,274,992 | +0.14(+0.34%) |
Mar 04, 2014 | 39.14 | 41.14 | 39.14 | 40.91 | 16,424,051 | +2.12(+5.48%) |
Mar 03, 2014 | 38.55 | 38.92 | 38.37 | 38.79 | 7,168,972 | -0.20(-0.52%) |
Feb 28, 2014 | 39.09 | 39.82 | 38.72 | 38.99 | 10,761,156 | -0.13(-0.33%) |
Feb 27, 2014 | 38.84 | 39.23 | 38.79 | 39.12 | 8,946,690 | +0.28(+0.71%) |
Feb 26, 2014 | 38.90 | 39.19 | 38.76 | 38.84 | 8,126,116 | -0.08(-0.21%) |
Feb 25, 2014 | 39.40 | 39.54 | 38.89 | 38.92 | 9,998,664 | -0.46(-1.16%) |
Feb 24, 2014 | 39.41 | 39.68 | 39.26 | 39.38 | 9,130,880 | +0.12(+0.31%) |
Feb 21, 2014 | 38.73 | 39.57 | 38.71 | 39.26 | 9,801,668 | +0.21(+0.54%) |
Feb 20, 2014 | 38.90 | 39.08 | 38.75 | 39.05 | 17,146,590 | +0.28(+0.73%) |
Feb 19, 2014 | 39.32 | 39.61 | 38.74 | 38.76 | 11,580,624 | -0.85(-2.14%) |
Feb 18, 2014 | 39.33 | 39.85 | 39.31 | 39.61 | 10,559,139 | +0.19(+0.48%) |
Feb 14, 2014 | 38.73 | 39.42 | 39.42 | 39.42 | 11,313,954 | +0.64(+1.65%) |
Feb 13, 2014 | 38.14 | 38.79 | 38.08 | 38.79 | 8,360,701 | +0.46(+1.21%) |
Feb 12, 2014 | 38.16 | 38.67 | 38.10 | 38.32 | 11,167,228 | +0.17(+0.44%) |
Feb 11, 2014 | 37.46 | 38.42 | 37.26 | 38.16 | 14,416,893 | +0.36(+0.96%) |
Feb 10, 2014 | 36.91 | 37.83 | 36.71 | 37.79 | 15,349,566 | +1.30(+3.56%) |
Feb 07, 2014 | 35.52 | 36.52 | 35.50 | 36.49 | 11,839,925 | +0.98(+2.76%) |
Feb 06, 2014 | 35.39 | 35.66 | 35.24 | 35.52 | 11,220,032 | +0.32(+0.91%) |
Feb 05, 2014 | 35.23 | 35.53 | 34.46 | 35.20 | 17,154,654 | -0.29(-0.82%) |
Feb 04, 2014 | 35.37 | 35.81 | 35.18 | 35.49 | 10,540,779 | +0.22(+0.62%) |