Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.43 | 30.49 | 30.09 | 30.14 | 3,173,804 | -0.28(-0.93%) |
Feb 26, 2015 | 30.46 | 30.63 | 30.29 | 30.43 | 3,190,182 | +0.02(+0.07%) |
Feb 25, 2015 | 30.13 | 30.43 | 30.06 | 30.40 | 3,684,336 | +0.38(+1.28%) |
Feb 24, 2015 | 30.01 | 30.21 | 29.94 | 30.02 | 2,675,101 | -0.06(-0.19%) |
Feb 23, 2015 | 30.36 | 30.44 | 29.94 | 30.08 | 3,442,223 | -0.32(-1.05%) |
Feb 20, 2015 | 30.33 | 30.40 | 29.90 | 30.40 | 3,624,118 | +0.04(+0.15%) |
Feb 19, 2015 | 30.27 | 30.59 | 30.12 | 30.35 | 2,850,908 | +0.00(+0.00%) |
Feb 18, 2015 | 30.21 | 30.46 | 30.21 | 30.35 | 2,131,739 | +0.02(+0.05%) |
Feb 17, 2015 | 30.27 | 30.43 | 30.11 | 30.34 | 2,370,586 | +0.11(+0.37%) |
Feb 13, 2015 | 29.86 | 30.23 | 30.23 | 30.23 | 3,202,220 | +0.46(+1.56%) |
Feb 12, 2015 | 29.70 | 29.79 | 29.47 | 29.76 | 2,622,121 | +0.19(+0.64%) |
Feb 11, 2015 | 29.55 | 29.74 | 29.28 | 29.57 | 4,393,168 | -0.05(-0.16%) |
Feb 10, 2015 | 29.59 | 29.88 | 29.45 | 29.62 | 4,132,163 | +0.00(+0.00%) |
Feb 09, 2015 | 29.28 | 29.71 | 29.27 | 29.62 | 3,511,823 | +0.19(+0.65%) |
Feb 06, 2015 | 29.32 | 29.68 | 29.28 | 29.43 | 3,937,330 | +0.23(+0.80%) |
Feb 05, 2015 | 29.53 | 29.70 | 29.01 | 29.19 | 4,897,115 | -0.10(-0.34%) |
Feb 04, 2015 | 29.26 | 29.43 | 29.12 | 29.29 | 4,193,729 | -0.14(-0.46%) |
Feb 03, 2015 | 29.17 | 29.58 | 29.02 | 29.43 | 5,941,935 | +0.63(+2.18%) |
Feb 02, 2015 | 28.33 | 28.83 | 27.82 | 28.80 | 7,324,067 | +0.61(+2.16%) |
Jan 30, 2015 | 29.17 | 29.19 | 28.13 | 28.19 | 10,233,747 | -1.85(-6.15%) |
Jan 29, 2015 | 29.87 | 30.16 | 29.74 | 30.04 | 6,461,401 | +0.29(+0.97%) |
Jan 28, 2015 | 30.27 | 30.46 | 29.67 | 29.75 | 4,478,710 | -0.32(-1.07%) |
Jan 27, 2015 | 30.10 | 30.24 | 29.92 | 30.07 | 2,766,394 | -0.51(-1.67%) |
Jan 26, 2015 | 30.15 | 30.59 | 30.15 | 30.58 | 3,289,231 | +0.31(+1.02%) |
Jan 23, 2015 | 30.35 | 30.51 | 30.17 | 30.27 | 4,043,780 | -0.06(-0.19%) |
Jan 22, 2015 | 30.39 | 30.68 | 29.98 | 30.33 | 5,440,843 | -0.20(-0.66%) |
Jan 21, 2015 | 30.05 | 30.61 | 29.98 | 30.53 | 3,471,905 | +0.29(+0.96%) |
Jan 20, 2015 | 30.37 | 30.44 | 30.00 | 30.24 | 2,804,437 | -0.01(-0.03%) |
Jan 16, 2015 | 29.66 | 30.28 | 29.58 | 30.25 | 4,098,760 | +0.53(+1.80%) |
Jan 15, 2015 | 30.48 | 30.68 | 29.70 | 29.71 | 4,226,171 | -0.65(-2.15%) |
Jan 14, 2015 | 30.31 | 30.60 | 29.97 | 30.37 | 4,437,968 | -0.29(-0.93%) |
Jan 13, 2015 | 31.15 | 31.54 | 30.27 | 30.65 | 4,626,762 | -0.22(-0.71%) |
Jan 12, 2015 | 31.14 | 31.25 | 30.49 | 30.87 | 6,227,585 | +0.28(+0.92%) |
Jan 09, 2015 | 31.77 | 31.88 | 30.48 | 30.59 | 6,288,860 | -1.16(-3.66%) |
Jan 08, 2015 | 31.63 | 31.77 | 31.37 | 31.75 | 4,388,274 | +0.41(+1.32%) |
Jan 07, 2015 | 31.16 | 31.35 | 30.84 | 31.34 | 3,803,281 | +0.41(+1.33%) |
Jan 06, 2015 | 31.00 | 31.25 | 30.40 | 30.93 | 8,948,280 | +0.04(+0.14%) |
Jan 05, 2015 | 31.74 | 31.96 | 30.83 | 30.89 | 5,820,573 | -1.07(-3.36%) |
Jan 02, 2015 | 31.99 | 32.30 | 31.63 | 31.96 | 3,220,255 | +0.07(+0.21%) |
Dec 31, 2014 | 32.51 | 31.89 | 31.89 | 31.89 | 2,390,975 | -0.37(-1.15%) |
Dec 30, 2014 | 32.50 | 32.58 | 32.24 | 32.27 | 2,363,327 | -0.38(-1.15%) |
Dec 29, 2014 | 32.35 | 32.78 | 32.27 | 32.64 | 2,145,045 | +0.22(+0.68%) |
Dec 26, 2014 | 32.60 | 32.72 | 32.41 | 32.42 | 2,004,009 | -0.14(-0.42%) |
Dec 24, 2014 | 32.69 | 32.56 | 32.56 | 32.56 | 1,064,882 | -0.01(-0.04%) |
Dec 23, 2014 | 32.59 | 32.95 | 32.50 | 32.57 | 2,791,449 | +0.12(+0.38%) |
Dec 22, 2014 | 32.49 | 32.61 | 32.36 | 32.45 | 3,225,294 | -0.02(-0.07%) |
Dec 19, 2014 | 32.58 | 32.83 | 32.45 | 32.47 | 8,987,480 | -0.14(-0.43%) |
Dec 18, 2014 | 32.33 | 32.61 | 32.08 | 32.61 | 5,542,687 | +0.72(+2.26%) |
Dec 17, 2014 | 31.20 | 31.96 | 31.06 | 31.89 | 8,312,469 | +0.60(+1.92%) |
Dec 16, 2014 | 31.17 | 31.83 | 30.92 | 31.29 | 6,016,922 | +0.10(+0.31%) |
Dec 15, 2014 | 31.60 | 31.68 | 30.83 | 31.19 | 4,151,803 | -0.09(-0.28%) |
Dec 12, 2014 | 31.71 | 31.88 | 31.28 | 31.28 | 5,341,150 | -0.81(-2.52%) |
Dec 11, 2014 | 31.78 | 32.24 | 31.59 | 32.09 | 4,457,389 | +0.53(+1.67%) |
Dec 10, 2014 | 32.58 | 32.58 | 31.53 | 31.56 | 3,969,877 | -1.02(-3.13%) |
Dec 09, 2014 | 31.88 | 32.70 | 31.80 | 32.58 | 3,718,524 | +0.42(+1.30%) |
Dec 08, 2014 | 32.34 | 32.66 | 32.02 | 32.17 | 2,623,656 | -0.29(-0.90%) |
Dec 05, 2014 | 32.36 | 32.67 | 32.31 | 32.46 | 3,042,339 | +0.01(+0.03%) |
Dec 04, 2014 | 32.87 | 32.87 | 32.37 | 32.45 | 3,463,604 | -0.24(-0.75%) |
Dec 03, 2014 | 31.82 | 32.72 | 31.58 | 32.69 | 6,453,986 | +1.16(+3.69%) |
Dec 02, 2014 | 31.28 | 31.55 | 31.22 | 31.53 | 3,469,686 | +0.35(+1.11%) |
Dec 01, 2014 | 30.97 | 31.32 | 30.77 | 31.18 | 4,408,963 | +0.22(+0.70%) |
Nov 28, 2014 | 31.20 | 31.23 | 30.82 | 30.97 | 2,391,489 | -0.16(-0.50%) |
Nov 26, 2014 | 31.35 | 31.12 | 31.12 | 31.12 | 2,243,929 | -0.27(-0.85%) |
Nov 25, 2014 | 31.21 | 31.44 | 31.09 | 31.39 | 5,258,096 | +0.28(+0.89%) |
Nov 24, 2014 | 31.09 | 31.22 | 30.94 | 31.11 | 2,585,292 | +0.17(+0.54%) |
Nov 21, 2014 | 31.16 | 31.24 | 30.88 | 30.95 | 5,145,168 | +0.23(+0.74%) |
Nov 20, 2014 | 30.38 | 30.73 | 30.25 | 30.72 | 2,831,560 | +0.03(+0.09%) |
Nov 19, 2014 | 30.74 | 30.79 | 30.47 | 30.69 | 3,201,780 | -0.05(-0.17%) |
Nov 18, 2014 | 30.71 | 30.93 | 30.67 | 30.74 | 2,662,620 | -0.01(-0.03%) |
Nov 17, 2014 | 30.79 | 30.83 | 30.63 | 30.75 | 1,848,014 | -0.03(-0.11%) |
Nov 14, 2014 | 30.81 | 30.90 | 30.67 | 30.79 | 2,070,078 | +0.08(+0.27%) |
Nov 13, 2014 | 30.98 | 31.03 | 30.62 | 30.70 | 3,112,101 | -0.21(-0.67%) |
Nov 12, 2014 | 30.57 | 30.98 | 30.40 | 30.91 | 2,628,561 | +0.28(+0.90%) |
Nov 11, 2014 | 30.72 | 30.79 | 30.49 | 30.63 | 3,390,262 | -0.14(-0.46%) |
Nov 10, 2014 | 30.85 | 30.85 | 30.62 | 30.78 | 3,272,860 | -0.06(-0.18%) |
Nov 07, 2014 | 30.79 | 30.85 | 30.53 | 30.83 | 2,819,638 | +0.18(+0.57%) |
Nov 06, 2014 | 30.41 | 30.73 | 30.31 | 30.66 | 4,753,723 | +0.29(+0.94%) |
Nov 05, 2014 | 30.60 | 30.91 | 30.30 | 30.37 | 4,487,656 | +0.26(+0.86%) |
Nov 04, 2014 | 29.91 | 30.21 | 29.89 | 30.11 | 4,797,863 | +0.00(+0.00%) |
Nov 03, 2014 | 30.03 | 30.34 | 29.89 | 30.11 | 4,325,302 | +0.03(+0.11%) |
Oct 31, 2014 | 30.49 | 30.49 | 29.59 | 30.08 | 6,808,075 | +0.68(+2.30%) |
Oct 30, 2014 | 27.82 | 29.46 | 27.82 | 29.40 | 4,297,499 | +0.23(+0.79%) |
Oct 29, 2014 | 29.00 | 29.27 | 28.93 | 29.17 | 5,320,369 | +0.18(+0.64%) |
Oct 28, 2014 | 28.83 | 29.14 | 28.53 | 28.99 | 7,530,830 | +0.76(+2.71%) |
Oct 27, 2014 | 28.05 | 28.28 | 28.28 | 28.23 | 6,028,899 | -0.05(-0.18%) |
Oct 24, 2014 | 28.01 | 28.32 | 27.83 | 28.28 | 3,975,342 | +0.38(+1.35%) |
Oct 23, 2014 | 27.64 | 28.01 | 27.54 | 27.90 | 3,987,661 | +0.57(+2.07%) |
Oct 22, 2014 | 27.42 | 27.48 | 27.17 | 27.33 | 8,586,651 | -0.02(-0.08%) |
Oct 21, 2014 | 26.82 | 27.38 | 26.75 | 27.35 | 5,153,373 | +0.68(+2.56%) |
Oct 20, 2014 | 26.79 | 26.84 | 26.49 | 26.67 | 4,413,820 | -0.22(-0.82%) |
Oct 17, 2014 | 26.94 | 27.24 | 26.77 | 26.89 | 5,772,586 | +0.16(+0.60%) |
Oct 16, 2014 | 25.95 | 26.80 | 25.79 | 26.73 | 5,035,221 | +0.45(+1.72%) |
Oct 15, 2014 | 25.96 | 26.43 | 25.49 | 26.28 | 7,401,098 | +0.00(+0.00%) |
Oct 14, 2014 | 25.86 | 26.58 | 25.80 | 26.28 | 3,750,183 | +0.68(+2.66%) |
Oct 13, 2014 | 26.03 | 26.23 | 25.58 | 25.60 | 3,598,395 | -0.41(-1.58%) |
Oct 10, 2014 | 26.35 | 26.56 | 26.00 | 26.01 | 4,265,760 | -0.42(-1.60%) |
Oct 09, 2014 | 26.48 | 27.13 | 26.33 | 26.43 | 7,404,811 | -0.62(-2.30%) |
Oct 08, 2014 | 26.10 | 27.09 | 25.97 | 27.06 | 6,043,519 | +0.91(+3.49%) |
Oct 07, 2014 | 26.69 | 26.76 | 26.13 | 26.14 | 5,735,278 | -0.71(-2.64%) |
Oct 06, 2014 | 26.74 | 26.95 | 26.70 | 26.85 | 5,656,582 | +0.18(+0.69%) |
Oct 03, 2014 | 26.34 | 26.74 | 26.34 | 26.67 | 6,149,211 | +0.39(+1.49%) |
Oct 02, 2014 | 25.86 | 26.45 | 25.84 | 26.28 | 6,346,688 | +0.39(+1.51%) |
Oct 01, 2014 | 26.12 | 26.17 | 25.79 | 25.89 | 5,185,710 | -0.31(-1.17%) |
Sep 30, 2014 | 26.30 | 26.44 | 26.13 | 26.19 | 5,343,450 | -0.15(-0.56%) |
Sep 29, 2014 | 26.19 | 26.39 | 26.07 | 26.34 | 4,384,301 | -0.17(-0.65%) |
Sep 26, 2014 | 26.53 | 26.67 | 26.44 | 26.51 | 4,338,257 | -0.07(-0.28%) |
Sep 25, 2014 | 26.86 | 26.96 | 26.52 | 26.59 | 4,077,253 | -0.42(-1.55%) |
Sep 24, 2014 | 27.07 | 27.14 | 26.78 | 27.00 | 3,719,044 | +0.09(+0.33%) |
Sep 23, 2014 | 27.28 | 27.28 | 26.89 | 26.92 | 3,868,734 | -0.39(-1.42%) |
Sep 22, 2014 | 27.38 | 27.45 | 27.04 | 27.30 | 3,466,268 | -0.23(-0.82%) |
Sep 19, 2014 | 27.71 | 27.88 | 27.46 | 27.53 | 5,089,460 | -0.14(-0.50%) |
Sep 18, 2014 | 27.53 | 27.70 | 27.41 | 27.67 | 2,620,726 | +0.20(+0.72%) |
Sep 17, 2014 | 27.35 | 27.65 | 27.23 | 27.47 | 4,518,916 | +0.21(+0.76%) |
Sep 16, 2014 | 27.37 | 27.40 | 27.01 | 27.26 | 5,207,701 | -0.16(-0.57%) |
Sep 15, 2014 | 27.67 | 27.73 | 27.36 | 27.42 | 2,487,458 | -0.28(-1.00%) |
Sep 12, 2014 | 27.94 | 28.00 | 27.56 | 27.70 | 3,539,399 | -0.24(-0.87%) |
Sep 11, 2014 | 27.69 | 27.97 | 27.68 | 27.94 | 2,631,833 | +0.06(+0.20%) |
Sep 10, 2014 | 28.01 | 28.08 | 27.63 | 27.88 | 2,982,216 | -0.12(-0.44%) |
Sep 09, 2014 | 28.16 | 28.32 | 28.00 | 28.01 | 3,450,647 | -0.30(-1.06%) |
Sep 08, 2014 | 28.20 | 28.46 | 28.16 | 28.31 | 2,163,424 | -0.06(-0.23%) |
Sep 05, 2014 | 28.64 | 28.66 | 28.27 | 28.37 | 4,885,607 | -0.33(-1.14%) |
Sep 04, 2014 | 28.78 | 29.03 | 28.60 | 28.70 | 3,557,187 | +0.01(+0.05%) |
Sep 03, 2014 | 29.07 | 29.11 | 28.64 | 28.69 | 2,539,200 | -0.21(-0.72%) |
Sep 02, 2014 | 29.06 | 29.06 | 28.75 | 28.89 | 2,455,740 | -0.03(-0.11%) |
Aug 29, 2014 | 29.04 | 28.93 | 28.93 | 28.93 | 1,799,927 | +0.06(+0.19%) |
Aug 28, 2014 | 28.97 | 28.97 | 28.57 | 28.87 | 1,754,871 | +0.01(+0.03%) |
Aug 27, 2014 | 29.04 | 29.04 | 28.75 | 28.86 | 1,324,011 | -0.03(-0.10%) |
Aug 26, 2014 | 29.16 | 29.18 | 28.88 | 28.89 | 1,476,279 | -0.20(-0.68%) |
Aug 25, 2014 | 29.06 | 29.16 | 28.94 | 29.09 | 2,326,681 | +0.19(+0.65%) |
Aug 22, 2014 | 29.19 | 29.19 | 28.75 | 28.90 | 2,454,889 | -0.26(-0.89%) |
Aug 21, 2014 | 29.63 | 29.63 | 29.15 | 29.16 | 2,453,219 | -0.45(-1.53%) |
Aug 20, 2014 | 29.32 | 29.68 | 29.29 | 29.61 | 2,314,486 | +0.35(+1.18%) |
Aug 19, 2014 | 29.25 | 29.37 | 29.16 | 29.27 | 1,980,506 | +0.05(+0.16%) |
Aug 18, 2014 | 28.89 | 29.23 | 28.65 | 29.22 | 2,324,260 | +0.58(+2.03%) |
Aug 15, 2014 | 28.98 | 28.98 | 28.46 | 28.64 | 2,398,177 | -0.06(-0.21%) |
Aug 14, 2014 | 28.62 | 28.71 | 28.55 | 28.70 | 1,454,953 | +0.16(+0.55%) |
Aug 13, 2014 | 28.00 | 28.56 | 28.00 | 28.54 | 1,602,224 | +0.22(+0.79%) |
Aug 12, 2014 | 28.34 | 28.61 | 28.18 | 28.32 | 1,723,584 | -0.08(-0.30%) |
Aug 11, 2014 | 28.48 | 28.63 | 28.30 | 28.40 | 2,347,167 | +0.01(+0.05%) |
Aug 08, 2014 | 27.99 | 28.45 | 27.95 | 28.39 | 3,251,920 | +0.50(+1.79%) |
Aug 07, 2014 | 28.17 | 28.29 | 27.77 | 27.89 | 2,909,512 | -0.07(-0.26%) |
Aug 06, 2014 | 27.92 | 28.63 | 27.85 | 27.96 | 3,207,392 | -0.21(-0.73%) |
Aug 05, 2014 | 28.63 | 28.79 | 28.03 | 28.17 | 4,830,036 | -0.21(-0.74%) |
Aug 04, 2014 | 28.20 | 28.47 | 27.98 | 28.38 | 2,745,592 | +0.17(+0.62%) |
Aug 01, 2014 | 28.45 | 28.65 | 28.06 | 28.21 | 5,072,530 | -0.37(-1.28%) |
Jul 31, 2014 | 29.15 | 29.23 | 28.54 | 28.57 | 3,876,146 | -0.74(-2.54%) |
Jul 30, 2014 | 29.32 | 29.52 | 28.92 | 29.32 | 2,916,664 | +0.18(+0.61%) |
Jul 29, 2014 | 30.01 | 30.47 | 29.09 | 29.14 | 5,532,340 | -0.60(-2.02%) |
Jul 28, 2014 | 29.82 | 29.91 | 29.38 | 29.74 | 3,549,106 | -0.11(-0.35%) |
Jul 25, 2014 | 29.96 | 29.97 | 29.71 | 29.85 | 2,433,589 | -0.23(-0.78%) |
Jul 24, 2014 | 30.23 | 30.28 | 30.05 | 30.08 | 2,253,064 | -0.17(-0.55%) |
Jul 23, 2014 | 30.37 | 30.42 | 30.07 | 30.24 | 3,447,401 | -0.05(-0.15%) |
Jul 22, 2014 | 30.39 | 30.57 | 30.25 | 30.29 | 2,744,086 | +0.13(+0.44%) |
Jul 21, 2014 | 30.29 | 30.30 | 30.00 | 30.16 | 1,935,510 | -0.11(-0.35%) |
Jul 18, 2014 | 30.19 | 30.30 | 29.95 | 30.26 | 2,313,845 | +0.24(+0.79%) |
Jul 17, 2014 | 30.14 | 30.47 | 29.95 | 30.02 | 2,425,491 | -0.38(-1.24%) |
Jul 16, 2014 | 30.25 | 30.44 | 30.20 | 30.40 | 2,082,576 | +0.24(+0.79%) |
Jul 15, 2014 | 30.26 | 30.41 | 30.02 | 30.16 | 2,412,438 | -0.09(-0.30%) |
Jul 14, 2014 | 30.38 | 30.43 | 30.11 | 30.25 | 2,103,335 | +0.15(+0.50%) |
Jul 11, 2014 | 29.56 | 30.13 | 29.56 | 30.10 | 2,698,530 | +0.29(+0.98%) |
Jul 10, 2014 | 29.68 | 30.10 | 29.52 | 29.81 | 3,016,305 | -0.26(-0.86%) |
Jul 09, 2014 | 30.24 | 30.35 | 29.97 | 30.07 | 2,258,791 | -0.06(-0.18%) |
Jul 08, 2014 | 30.12 | 30.32 | 30.00 | 30.13 | 4,308,443 | -0.14(-0.47%) |
Jul 07, 2014 | 30.74 | 30.81 | 30.25 | 30.27 | 4,588,616 | -0.59(-1.92%) |
Jul 03, 2014 | 30.56 | 30.86 | 30.86 | 30.86 | 8,079,291 | +1.59(+5.44%) |
Jul 02, 2014 | 29.13 | 29.53 | 29.13 | 29.27 | 2,652,299 | +0.15(+0.50%) |
Jul 01, 2014 | 29.11 | 29.20 | 28.94 | 29.12 | 3,532,402 | +0.29(+1.00%) |
Jun 30, 2014 | 28.90 | 28.98 | 28.73 | 28.83 | 2,713,041 | -0.03(-0.11%) |
Jun 27, 2014 | 29.02 | 29.16 | 28.83 | 28.86 | 13,507,832 | -0.18(-0.63%) |
Jun 26, 2014 | 29.34 | 29.34 | 28.84 | 29.05 | 3,290,346 | -0.22(-0.74%) |
Jun 25, 2014 | 29.01 | 29.34 | 28.98 | 29.26 | 2,674,233 | +0.05(+0.17%) |
Jun 24, 2014 | 29.25 | 29.61 | 29.15 | 29.21 | 3,043,361 | -0.17(-0.58%) |
Jun 23, 2014 | 29.50 | 29.67 | 29.34 | 29.38 | 1,922,535 | -0.16(-0.54%) |
Jun 20, 2014 | 29.57 | 29.64 | 29.38 | 29.54 | 5,157,769 | +0.07(+0.23%) |
Jun 19, 2014 | 29.35 | 29.53 | 29.17 | 29.47 | 3,581,566 | +0.20(+0.67%) |
Jun 18, 2014 | 29.12 | 29.35 | 28.93 | 29.28 | 3,150,673 | +0.13(+0.44%) |
Jun 17, 2014 | 28.93 | 29.23 | 28.80 | 29.15 | 4,098,302 | +0.09(+0.30%) |
Jun 16, 2014 | 28.95 | 29.12 | 28.74 | 29.06 | 3,325,545 | +0.02(+0.06%) |
Jun 13, 2014 | 28.90 | 29.12 | 28.79 | 29.04 | 2,214,533 | +0.17(+0.60%) |
Jun 12, 2014 | 29.33 | 29.33 | 28.76 | 28.87 | 2,594,914 | -0.47(-1.61%) |
Jun 11, 2014 | 29.44 | 29.46 | 29.22 | 29.34 | 1,877,346 | -0.25(-0.84%) |
Jun 10, 2014 | 29.71 | 29.83 | 29.55 | 29.59 | 2,148,687 | -0.09(-0.31%) |
Jun 06, 2014 | 29.53 | 29.89 | 29.37 | 29.68 | 3,054,632 | +0.34(+1.14%) |
Jun 05, 2014 | 29.19 | 29.41 | 29.01 | 29.35 | 1,961,709 | +0.30(+1.03%) |
Jun 04, 2014 | 28.98 | 29.18 | 28.93 | 29.05 | 2,099,511 | -0.03(-0.11%) |
Jun 03, 2014 | 29.10 | 29.38 | 28.72 | 29.08 | 4,666,012 | +0.08(+0.27%) |
Jun 02, 2014 | 29.08 | 29.17 | 28.74 | 29.00 | 2,377,293 | -0.07(-0.25%) |
May 30, 2014 | 29.18 | 29.18 | 28.94 | 29.07 | 2,622,725 | -0.03(-0.09%) |
May 29, 2014 | 29.30 | 29.31 | 29.00 | 29.10 | 3,347,035 | -0.20(-0.69%) |
May 28, 2014 | 29.38 | 29.43 | 29.18 | 29.30 | 2,619,482 | -0.07(-0.25%) |
May 27, 2014 | 29.18 | 29.71 | 29.02 | 29.38 | 3,740,219 | +0.49(+1.70%) |
May 23, 2014 | 28.71 | 28.89 | 28.89 | 28.89 | 2,342,458 | +0.25(+0.87%) |
May 22, 2014 | 28.48 | 28.75 | 28.42 | 28.64 | 1,542,782 | +0.10(+0.36%) |
May 21, 2014 | 28.30 | 28.59 | 28.22 | 28.53 | 2,892,996 | +0.35(+1.25%) |
May 20, 2014 | 28.37 | 28.53 | 28.04 | 28.18 | 4,092,222 | -0.34(-1.19%) |
May 19, 2014 | 28.16 | 28.54 | 28.02 | 28.52 | 4,912,132 | +0.35(+1.25%) |
May 16, 2014 | 28.15 | 28.19 | 27.63 | 28.17 | 3,385,657 | +0.08(+0.28%) |
May 15, 2014 | 28.45 | 28.45 | 27.73 | 28.09 | 5,428,170 | -0.31(-1.08%) |
May 14, 2014 | 28.92 | 28.97 | 28.30 | 28.40 | 4,436,713 | -0.59(-2.04%) |
May 13, 2014 | 29.14 | 29.25 | 28.91 | 28.99 | 2,802,056 | -0.20(-0.67%) |
May 12, 2014 | 28.85 | 29.21 | 28.75 | 29.18 | 2,702,883 | +0.57(+2.00%) |
May 09, 2014 | 28.82 | 28.88 | 28.46 | 28.61 | 3,516,928 | -0.20(-0.68%) |
May 08, 2014 | 29.04 | 29.11 | 28.53 | 28.81 | 3,611,283 | +0.05(+0.19%) |
May 07, 2014 | 28.67 | 28.89 | 28.43 | 28.75 | 2,664,263 | +0.06(+0.22%) |
May 06, 2014 | 28.84 | 29.03 | 28.61 | 28.69 | 2,679,883 | -0.29(-1.01%) |
May 05, 2014 | 28.65 | 29.12 | 28.59 | 28.98 | 4,315,795 | +0.04(+0.14%) |
May 02, 2014 | 29.47 | 29.50 | 28.88 | 28.94 | 4,839,586 | -0.37(-1.25%) |
May 01, 2014 | 29.14 | 29.46 | 29.13 | 29.31 | 3,671,541 | +0.05(+0.17%) |
Apr 30, 2014 | 28.96 | 29.27 | 28.72 | 29.25 | 7,124,901 | +0.22(+0.76%) |
Apr 29, 2014 | 29.04 | 29.70 | 28.83 | 29.04 | 9,141,354 | -1.06(-3.51%) |
Apr 28, 2014 | 30.26 | 30.54 | 29.63 | 30.09 | 5,385,290 | +0.07(+0.23%) |
Apr 25, 2014 | 29.84 | 30.36 | 29.84 | 30.02 | 3,438,785 | -0.29(-0.95%) |
Apr 24, 2014 | 30.21 | 30.52 | 30.21 | 30.31 | 2,884,794 | +0.12(+0.41%) |
Apr 23, 2014 | 30.16 | 30.31 | 30.07 | 30.19 | 1,828,242 | +0.07(+0.23%) |
Apr 22, 2014 | 30.09 | 30.29 | 30.01 | 30.12 | 2,519,256 | -0.01(-0.03%) |
Apr 21, 2014 | 29.96 | 30.19 | 29.80 | 30.13 | 2,181,513 | +0.23(+0.78%) |
Apr 17, 2014 | 29.97 | 29.90 | 29.90 | 29.90 | 2,914,371 | -0.14(-0.46%) |
Apr 16, 2014 | 29.98 | 30.14 | 29.57 | 30.03 | 3,017,100 | +0.52(+1.75%) |
Apr 15, 2014 | 29.49 | 29.75 | 29.03 | 29.52 | 3,411,736 | +0.12(+0.40%) |
Apr 14, 2014 | 29.56 | 29.71 | 29.21 | 29.40 | 4,265,733 | +0.07(+0.25%) |
Apr 11, 2014 | 29.67 | 29.84 | 29.20 | 29.32 | 5,315,569 | -0.38(-1.28%) |
Apr 10, 2014 | 30.45 | 30.49 | 29.61 | 29.70 | 4,970,416 | -0.79(-2.59%) |
Apr 09, 2014 | 30.20 | 30.66 | 30.03 | 30.49 | 4,498,382 | +0.51(+1.71%) |
Apr 08, 2014 | 29.63 | 30.16 | 29.53 | 29.98 | 3,932,966 | +0.33(+1.10%) |
Apr 07, 2014 | 30.06 | 30.14 | 29.50 | 29.66 | 4,507,720 | -0.40(-1.33%) |
Apr 04, 2014 | 31.14 | 31.26 | 29.92 | 30.06 | 7,332,019 | -0.77(-2.49%) |
Apr 03, 2014 | 31.16 | 31.20 | 30.71 | 30.82 | 4,622,646 | -0.39(-1.26%) |
Apr 02, 2014 | 31.10 | 31.26 | 30.99 | 31.22 | 3,708,096 | +0.21(+0.68%) |
Apr 01, 2014 | 31.09 | 31.14 | 30.85 | 31.01 | 4,559,228 | +0.17(+0.55%) |
Mar 31, 2014 | 30.65 | 31.26 | 30.56 | 30.84 | 5,690,022 | +0.40(+1.32%) |
Mar 28, 2014 | 30.24 | 30.68 | 30.17 | 30.43 | 3,284,255 | +0.29(+0.97%) |
Mar 27, 2014 | 30.42 | 30.48 | 29.99 | 30.14 | 4,670,937 | -0.27(-0.90%) |
Mar 26, 2014 | 31.01 | 31.19 | 30.41 | 30.42 | 3,824,739 | -0.52(-1.67%) |
Mar 25, 2014 | 31.29 | 31.46 | 30.66 | 30.93 | 6,580,487 | +0.47(+1.53%) |
Mar 24, 2014 | 30.87 | 30.90 | 30.17 | 30.47 | 4,412,060 | -0.35(-1.13%) |
Mar 21, 2014 | 30.95 | 31.14 | 30.60 | 30.81 | 7,021,045 | +0.20(+0.66%) |
Mar 20, 2014 | 30.29 | 30.72 | 30.23 | 30.61 | 2,347,291 | +0.12(+0.38%) |
Mar 19, 2014 | 30.65 | 30.81 | 30.19 | 30.49 | 3,479,867 | -0.26(-0.83%) |
Mar 18, 2014 | 30.40 | 30.82 | 30.26 | 30.75 | 3,726,716 | +0.34(+1.11%) |
Mar 17, 2014 | 30.03 | 30.60 | 29.99 | 30.41 | 3,700,862 | +0.69(+2.32%) |
Mar 14, 2014 | 29.72 | 29.99 | 29.63 | 29.72 | 3,928,817 | -0.14(-0.46%) |
Mar 13, 2014 | 30.47 | 30.47 | 29.63 | 29.86 | 4,747,564 | -0.48(-1.58%) |
Mar 12, 2014 | 29.90 | 30.36 | 29.80 | 30.34 | 3,253,185 | +0.26(+0.87%) |
Mar 11, 2014 | 29.79 | 30.40 | 29.79 | 30.08 | 3,185,198 | +0.10(+0.34%) |
Mar 10, 2014 | 30.02 | 30.16 | 29.75 | 29.98 | 2,171,934 | -0.17(-0.56%) |
Mar 07, 2014 | 30.14 | 30.38 | 30.00 | 30.15 | 2,795,657 | +0.02(+0.06%) |
Mar 06, 2014 | 30.04 | 30.15 | 29.89 | 30.13 | 2,682,509 | +0.27(+0.89%) |
Mar 05, 2014 | 30.12 | 30.35 | 29.74 | 29.86 | 4,395,522 | -0.27(-0.91%) |
Mar 04, 2014 | 30.13 | 30.25 | 29.88 | 30.14 | 5,415,821 | +0.38(+1.28%) |