Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.12 | 31.21 | 30.41 | 30.44 | 4,460,747 | -0.84(-2.69%) |
Jan 29, 2015 | 30.83 | 31.37 | 30.72 | 31.28 | 6,232,142 | +0.46(+1.48%) |
Jan 28, 2015 | 31.17 | 31.54 | 30.75 | 30.82 | 3,826,871 | -0.39(-1.26%) |
Jan 27, 2015 | 31.10 | 31.40 | 30.88 | 31.22 | 2,486,467 | -0.03(-0.09%) |
Jan 26, 2015 | 31.32 | 31.33 | 30.87 | 31.25 | 2,772,614 | -0.14(-0.43%) |
Jan 23, 2015 | 31.34 | 31.65 | 31.25 | 31.38 | 3,031,143 | +0.13(+0.41%) |
Jan 22, 2015 | 31.61 | 31.70 | 31.05 | 31.25 | 5,203,506 | -0.34(-1.08%) |
Jan 21, 2015 | 30.87 | 31.64 | 30.68 | 31.60 | 5,411,826 | +0.59(+1.91%) |
Jan 20, 2015 | 31.20 | 31.23 | 30.68 | 31.00 | 3,347,252 | -0.06(-0.18%) |
Jan 16, 2015 | 30.51 | 31.07 | 30.49 | 31.06 | 4,503,704 | +0.63(+2.09%) |
Jan 15, 2015 | 30.16 | 30.57 | 30.00 | 30.43 | 2,743,635 | +0.26(+0.87%) |
Jan 14, 2015 | 29.76 | 30.18 | 29.56 | 30.16 | 3,994,884 | +0.27(+0.91%) |
Jan 13, 2015 | 29.77 | 30.44 | 29.69 | 29.89 | 4,651,608 | +0.37(+1.26%) |
Jan 12, 2015 | 29.68 | 29.74 | 29.28 | 29.52 | 4,099,834 | +0.04(+0.14%) |
Jan 09, 2015 | 29.99 | 29.99 | 29.38 | 29.48 | 3,131,749 | -0.42(-1.41%) |
Jan 08, 2015 | 29.79 | 30.03 | 29.70 | 29.90 | 4,691,122 | +0.26(+0.87%) |
Jan 07, 2015 | 29.33 | 29.74 | 29.09 | 29.64 | 7,425,199 | +0.45(+1.54%) |
Jan 06, 2015 | 29.26 | 29.91 | 29.17 | 29.19 | 6,239,726 | +0.04(+0.12%) |
Jan 05, 2015 | 29.59 | 29.81 | 28.98 | 29.16 | 4,946,967 | -0.73(-2.43%) |
Jan 02, 2015 | 29.60 | 29.92 | 29.45 | 29.88 | 4,100,968 | +0.35(+1.18%) |
Dec 31, 2014 | 30.50 | 29.53 | 29.53 | 29.53 | 4,616,751 | -0.80(-2.63%) |
Dec 30, 2014 | 30.95 | 30.95 | 30.26 | 30.33 | 3,072,303 | -0.71(-2.30%) |
Dec 29, 2014 | 30.78 | 31.22 | 30.71 | 31.05 | 5,437,673 | +0.26(+0.86%) |
Dec 26, 2014 | 30.61 | 30.92 | 30.55 | 30.78 | 3,390,860 | +0.32(+1.05%) |
Dec 24, 2014 | 29.98 | 30.46 | 30.46 | 30.46 | 3,459,163 | +0.51(+1.71%) |
Dec 23, 2014 | 30.05 | 30.06 | 29.66 | 29.95 | 4,404,639 | +0.04(+0.12%) |
Dec 22, 2014 | 30.08 | 30.09 | 29.58 | 29.91 | 4,430,784 | -0.09(-0.31%) |
Dec 19, 2014 | 30.29 | 30.45 | 29.95 | 30.00 | 7,869,314 | -0.14(-0.47%) |
Dec 18, 2014 | 29.91 | 30.15 | 29.73 | 30.15 | 4,456,078 | +0.43(+1.44%) |
Dec 17, 2014 | 28.91 | 29.79 | 28.91 | 29.72 | 4,032,936 | +0.86(+2.99%) |
Dec 16, 2014 | 28.93 | 29.41 | 28.75 | 28.86 | 4,830,117 | -0.06(-0.22%) |
Dec 15, 2014 | 29.12 | 29.43 | 28.75 | 28.92 | 5,149,465 | -0.14(-0.47%) |
Dec 12, 2014 | 29.46 | 29.70 | 29.03 | 29.06 | 4,414,473 | -0.58(-1.97%) |
Dec 11, 2014 | 29.28 | 29.85 | 29.28 | 29.64 | 3,951,002 | +0.44(+1.51%) |
Dec 10, 2014 | 29.58 | 29.84 | 29.16 | 29.20 | 4,747,520 | -0.36(-1.21%) |
Dec 09, 2014 | 29.19 | 29.57 | 29.15 | 29.56 | 4,126,799 | +0.19(+0.63%) |
Dec 08, 2014 | 29.00 | 29.39 | 28.96 | 29.37 | 4,767,088 | +0.44(+1.53%) |
Dec 05, 2014 | 28.74 | 29.12 | 28.67 | 28.93 | 6,424,408 | -0.07(-0.24%) |
Dec 04, 2014 | 29.13 | 29.36 | 28.91 | 29.00 | 4,046,782 | -0.08(-0.27%) |
Dec 03, 2014 | 29.25 | 29.35 | 28.74 | 29.08 | 9,606,728 | -0.21(-0.72%) |
Dec 02, 2014 | 29.30 | 29.44 | 29.02 | 29.29 | 6,547,636 | -0.13(-0.46%) |
Dec 01, 2014 | 29.32 | 29.62 | 29.19 | 29.42 | 4,875,695 | -0.11(-0.36%) |
Nov 28, 2014 | 29.15 | 29.58 | 29.13 | 29.53 | 2,200,457 | +0.40(+1.38%) |
Nov 26, 2014 | 28.96 | 29.13 | 29.13 | 29.13 | 3,130,907 | +0.23(+0.81%) |
Nov 25, 2014 | 28.81 | 28.99 | 28.60 | 28.89 | 5,729,345 | +0.12(+0.42%) |
Nov 24, 2014 | 28.96 | 29.04 | 28.68 | 28.77 | 4,853,594 | -0.20(-0.71%) |
Nov 21, 2014 | 29.03 | 29.11 | 28.68 | 28.98 | 3,818,556 | +0.26(+0.91%) |
Nov 20, 2014 | 28.57 | 28.86 | 28.55 | 28.72 | 3,265,926 | +0.06(+0.20%) |
Nov 19, 2014 | 28.60 | 28.81 | 28.43 | 28.66 | 3,786,743 | -0.02(-0.07%) |
Nov 18, 2014 | 28.65 | 28.88 | 28.45 | 28.68 | 4,296,505 | +0.08(+0.30%) |
Nov 17, 2014 | 27.90 | 28.61 | 27.87 | 28.60 | 7,146,439 | +0.69(+2.48%) |
Nov 14, 2014 | 27.69 | 27.92 | 27.59 | 27.90 | 4,895,754 | +0.14(+0.51%) |
Nov 13, 2014 | 28.16 | 28.16 | 27.69 | 27.76 | 5,898,203 | -0.31(-1.11%) |
Nov 12, 2014 | 28.72 | 28.91 | 28.03 | 28.07 | 9,121,140 | -0.87(-3.00%) |
Nov 11, 2014 | 29.30 | 29.31 | 28.84 | 28.94 | 4,869,252 | -0.36(-1.23%) |
Nov 10, 2014 | 29.02 | 29.31 | 28.91 | 29.30 | 6,754,131 | +0.25(+0.88%) |
Nov 07, 2014 | 28.84 | 29.08 | 28.80 | 29.05 | 6,939,636 | +0.27(+0.93%) |
Nov 06, 2014 | 29.60 | 29.60 | 28.76 | 28.78 | 8,625,490 | -0.88(-2.98%) |
Nov 05, 2014 | 29.27 | 29.73 | 29.20 | 29.66 | 8,969,189 | +0.57(+1.94%) |
Nov 04, 2014 | 29.46 | 29.59 | 29.02 | 29.10 | 3,401,567 | -0.32(-1.08%) |
Nov 03, 2014 | 29.22 | 29.64 | 29.13 | 29.42 | 3,870,277 | +0.22(+0.75%) |
Oct 31, 2014 | 29.05 | 29.42 | 28.81 | 29.20 | 6,451,313 | +0.41(+1.42%) |
Oct 30, 2014 | 28.10 | 28.79 | 28.10 | 28.79 | 6,394,145 | +0.89(+3.19%) |
Oct 29, 2014 | 28.02 | 28.11 | 27.51 | 27.90 | 3,437,417 | -0.07(-0.25%) |
Oct 28, 2014 | 27.90 | 27.98 | 27.54 | 27.97 | 5,136,038 | +0.08(+0.28%) |
Oct 27, 2014 | 27.93 | 27.97 | 27.76 | 27.89 | 3,294,023 | -0.08(-0.28%) |
Oct 24, 2014 | 27.51 | 28.02 | 27.51 | 27.97 | 3,833,294 | +0.49(+1.80%) |
Oct 23, 2014 | 27.59 | 27.70 | 27.25 | 27.47 | 3,324,360 | +0.01(+0.03%) |
Oct 22, 2014 | 27.38 | 27.73 | 27.27 | 27.46 | 3,158,513 | +0.07(+0.26%) |
Oct 21, 2014 | 27.03 | 27.40 | 26.89 | 27.39 | 4,001,283 | +0.42(+1.57%) |
Oct 20, 2014 | 26.52 | 27.01 | 26.52 | 26.97 | 2,943,313 | +0.47(+1.76%) |
Oct 17, 2014 | 26.62 | 26.99 | 26.11 | 26.50 | 3,647,236 | +0.20(+0.75%) |
Oct 16, 2014 | 26.02 | 26.42 | 25.77 | 26.31 | 5,726,466 | -0.14(-0.53%) |
Oct 15, 2014 | 27.16 | 27.46 | 25.95 | 26.45 | 8,101,413 | -0.90(-3.28%) |
Oct 14, 2014 | 27.14 | 27.90 | 26.98 | 27.34 | 6,587,413 | +0.45(+1.68%) |
Oct 13, 2014 | 26.72 | 27.20 | 26.69 | 26.89 | 5,334,597 | +0.06(+0.21%) |
Oct 10, 2014 | 26.76 | 27.19 | 26.68 | 26.84 | 8,454,884 | +0.23(+0.88%) |
Oct 09, 2014 | 27.10 | 27.37 | 26.60 | 26.60 | 4,658,208 | -0.49(-1.80%) |
Oct 08, 2014 | 26.44 | 27.13 | 26.41 | 27.09 | 5,433,270 | +0.71(+2.68%) |
Oct 07, 2014 | 26.37 | 26.74 | 26.31 | 26.38 | 6,380,893 | -0.06(-0.21%) |
Oct 06, 2014 | 26.50 | 26.60 | 26.27 | 26.44 | 2,883,459 | +0.11(+0.40%) |
Oct 03, 2014 | 26.38 | 26.40 | 26.12 | 26.33 | 3,969,316 | +0.00(+0.00%) |
Oct 02, 2014 | 26.28 | 26.53 | 26.26 | 26.33 | 3,773,193 | -0.02(-0.08%) |
Oct 01, 2014 | 26.36 | 26.70 | 26.26 | 26.36 | 4,420,208 | +0.04(+0.13%) |
Sep 30, 2014 | 26.64 | 26.89 | 26.25 | 26.32 | 7,085,091 | -0.29(-1.09%) |
Sep 29, 2014 | 26.47 | 26.63 | 26.41 | 26.61 | 3,420,224 | +0.04(+0.16%) |
Sep 26, 2014 | 26.56 | 26.70 | 26.34 | 26.57 | 3,240,286 | -0.01(-0.03%) |
Sep 25, 2014 | 26.66 | 26.81 | 26.57 | 26.57 | 5,451,934 | -0.06(-0.24%) |
Sep 24, 2014 | 26.68 | 26.71 | 26.55 | 26.64 | 5,615,908 | -0.01(-0.03%) |
Sep 23, 2014 | 26.81 | 26.81 | 26.60 | 26.64 | 6,563,661 | -0.22(-0.82%) |
Sep 22, 2014 | 26.62 | 26.98 | 26.55 | 26.86 | 5,358,119 | -0.20(-0.76%) |
Sep 19, 2014 | 26.84 | 27.08 | 26.69 | 27.07 | 5,534,672 | +0.38(+1.43%) |
Sep 18, 2014 | 26.77 | 27.03 | 26.54 | 26.69 | 3,696,276 | -0.09(-0.34%) |
Sep 17, 2014 | 26.89 | 27.00 | 26.62 | 26.78 | 4,552,469 | -0.05(-0.18%) |
Sep 16, 2014 | 26.04 | 26.85 | 25.99 | 26.83 | 6,571,439 | +0.73(+2.79%) |
Sep 15, 2014 | 26.00 | 26.15 | 25.99 | 26.10 | 2,911,146 | +0.16(+0.60%) |
Sep 12, 2014 | 26.17 | 26.17 | 25.82 | 25.95 | 7,261,854 | -0.36(-1.37%) |
Sep 11, 2014 | 25.81 | 26.33 | 25.72 | 26.31 | 4,800,215 | +0.50(+1.94%) |
Sep 10, 2014 | 25.85 | 25.91 | 25.69 | 25.80 | 4,476,033 | -0.08(-0.30%) |
Sep 09, 2014 | 26.05 | 26.14 | 25.87 | 25.88 | 5,399,014 | -0.30(-1.16%) |
Sep 08, 2014 | 26.31 | 26.31 | 26.04 | 26.19 | 3,663,999 | -0.10(-0.38%) |
Sep 05, 2014 | 25.94 | 26.30 | 25.88 | 26.28 | 2,867,119 | +0.40(+1.53%) |
Sep 04, 2014 | 25.79 | 25.96 | 25.76 | 25.89 | 3,026,709 | +0.05(+0.19%) |
Sep 03, 2014 | 25.63 | 25.95 | 25.47 | 25.84 | 5,104,414 | +0.25(+0.97%) |
Sep 02, 2014 | 26.08 | 26.14 | 25.47 | 25.59 | 5,361,257 | -0.57(-2.17%) |
Aug 29, 2014 | 25.90 | 26.16 | 26.16 | 26.16 | 3,240,799 | +0.26(+1.00%) |
Aug 28, 2014 | 25.68 | 25.92 | 25.65 | 25.90 | 2,296,812 | +0.13(+0.49%) |
Aug 27, 2014 | 25.45 | 25.80 | 25.44 | 25.77 | 3,861,764 | +0.36(+1.40%) |
Aug 26, 2014 | 25.73 | 25.87 | 25.39 | 25.42 | 3,445,046 | -0.30(-1.17%) |
Aug 25, 2014 | 25.52 | 25.81 | 25.52 | 25.72 | 3,282,510 | +0.27(+1.04%) |
Aug 22, 2014 | 25.54 | 25.61 | 25.24 | 25.45 | 3,305,398 | -0.05(-0.19%) |
Aug 21, 2014 | 25.35 | 25.58 | 25.33 | 25.50 | 4,940,702 | +0.18(+0.72%) |
Aug 20, 2014 | 25.28 | 25.36 | 25.12 | 25.32 | 2,644,784 | +0.14(+0.56%) |
Aug 19, 2014 | 24.88 | 25.21 | 24.80 | 25.18 | 4,152,460 | +0.38(+1.55%) |
Aug 18, 2014 | 24.94 | 25.10 | 24.75 | 24.79 | 3,750,107 | -0.06(-0.25%) |
Aug 15, 2014 | 24.86 | 25.11 | 24.70 | 24.86 | 6,176,350 | +0.02(+0.08%) |
Aug 14, 2014 | 24.74 | 24.96 | 24.73 | 24.84 | 3,617,549 | +0.16(+0.65%) |
Aug 13, 2014 | 24.85 | 24.99 | 24.65 | 24.68 | 4,891,746 | -0.17(-0.70%) |
Aug 12, 2014 | 24.79 | 24.96 | 24.72 | 24.85 | 3,068,402 | -0.01(-0.03%) |
Aug 11, 2014 | 24.89 | 25.04 | 24.77 | 24.86 | 4,387,918 | -0.01(-0.03%) |
Aug 08, 2014 | 24.32 | 24.86 | 24.32 | 24.86 | 5,884,935 | +0.58(+2.39%) |
Aug 07, 2014 | 24.04 | 24.35 | 24.02 | 24.28 | 5,314,385 | +0.39(+1.64%) |
Aug 06, 2014 | 24.16 | 24.19 | 23.82 | 23.89 | 9,583,246 | -0.38(-1.59%) |
Aug 05, 2014 | 24.70 | 24.78 | 24.16 | 24.28 | 6,642,762 | -0.42(-1.70%) |
Aug 04, 2014 | 24.83 | 24.85 | 24.14 | 24.70 | 7,974,990 | -0.13(-0.54%) |
Aug 01, 2014 | 24.62 | 25.04 | 24.61 | 24.83 | 5,420,582 | +0.22(+0.91%) |
Jul 31, 2014 | 25.08 | 25.12 | 24.56 | 24.61 | 7,136,793 | -0.64(-2.55%) |
Jul 30, 2014 | 25.98 | 26.02 | 25.21 | 25.25 | 5,655,965 | -0.68(-2.62%) |
Jul 29, 2014 | 26.33 | 26.49 | 25.96 | 25.93 | 5,010,039 | -0.51(-1.93%) |
Jul 28, 2014 | 25.86 | 26.52 | 25.84 | 26.44 | 4,560,431 | +0.59(+2.30%) |
Jul 25, 2014 | 26.04 | 26.21 | 25.83 | 25.84 | 1,957,946 | -0.25(-0.97%) |
Jul 24, 2014 | 26.06 | 26.13 | 25.80 | 26.10 | 2,348,415 | +0.20(+0.76%) |
Jul 23, 2014 | 26.01 | 26.06 | 25.89 | 25.90 | 3,641,855 | -0.11(-0.43%) |
Jul 22, 2014 | 26.08 | 26.17 | 25.92 | 26.01 | 3,178,698 | +0.01(+0.03%) |
Jul 21, 2014 | 25.94 | 26.12 | 25.80 | 26.00 | 3,569,955 | -0.01(-0.05%) |
Jul 18, 2014 | 26.00 | 26.07 | 25.78 | 26.02 | 4,851,061 | +0.08(+0.30%) |
Jul 17, 2014 | 26.34 | 26.47 | 25.91 | 25.94 | 5,490,655 | -0.39(-1.49%) |
Jul 16, 2014 | 26.39 | 26.43 | 26.08 | 26.33 | 4,935,042 | +0.22(+0.86%) |
Jul 15, 2014 | 26.20 | 26.36 | 26.07 | 26.11 | 5,812,255 | -0.06(-0.21%) |
Jul 14, 2014 | 26.92 | 26.97 | 26.16 | 26.17 | 8,301,676 | -0.76(-2.83%) |
Jul 11, 2014 | 27.20 | 27.28 | 26.91 | 26.93 | 2,922,630 | -0.34(-1.26%) |
Jul 10, 2014 | 27.00 | 27.29 | 26.89 | 27.27 | 3,729,888 | +0.26(+0.96%) |
Jul 09, 2014 | 27.04 | 27.14 | 26.78 | 27.01 | 4,310,777 | -0.05(-0.18%) |
Jul 08, 2014 | 26.87 | 27.19 | 26.87 | 27.06 | 4,709,824 | +0.08(+0.31%) |
Jul 07, 2014 | 26.61 | 26.98 | 26.61 | 26.98 | 5,859,342 | +0.28(+1.05%) |
Jul 03, 2014 | 27.30 | 26.70 | 26.70 | 26.70 | 6,712,585 | -0.69(-2.53%) |
Jul 02, 2014 | 28.10 | 28.15 | 27.28 | 27.39 | 7,164,975 | -0.80(-2.85%) |
Jul 01, 2014 | 28.46 | 28.46 | 28.16 | 28.19 | 5,279,092 | -0.34(-1.20%) |
Jun 30, 2014 | 28.23 | 28.64 | 28.04 | 28.54 | 5,692,528 | +0.36(+1.29%) |
Jun 27, 2014 | 27.90 | 28.20 | 27.77 | 28.17 | 3,421,398 | +0.25(+0.90%) |
Jun 26, 2014 | 27.61 | 27.94 | 27.54 | 27.92 | 4,053,153 | +0.22(+0.81%) |
Jun 25, 2014 | 27.50 | 27.76 | 27.50 | 27.70 | 3,481,216 | +0.10(+0.35%) |
Jun 24, 2014 | 27.42 | 27.68 | 27.38 | 27.60 | 3,555,364 | +0.22(+0.79%) |
Jun 23, 2014 | 27.75 | 27.83 | 27.26 | 27.38 | 4,728,166 | -0.38(-1.39%) |
Jun 20, 2014 | 27.94 | 28.03 | 27.75 | 27.77 | 4,551,632 | -0.11(-0.40%) |
Jun 19, 2014 | 27.46 | 27.94 | 27.42 | 27.88 | 4,916,270 | +0.42(+1.53%) |
Jun 18, 2014 | 26.71 | 27.49 | 26.68 | 27.46 | 5,868,725 | +0.68(+2.53%) |
Jun 17, 2014 | 26.75 | 26.87 | 26.60 | 26.78 | 5,430,153 | +0.20(+0.76%) |
Jun 16, 2014 | 26.46 | 26.87 | 26.35 | 26.58 | 3,503,272 | +0.10(+0.40%) |
Jun 13, 2014 | 26.30 | 26.55 | 26.15 | 26.47 | 3,140,788 | +0.15(+0.56%) |
Jun 12, 2014 | 26.29 | 26.42 | 25.93 | 26.33 | 3,019,075 | -0.04(-0.16%) |
Jun 11, 2014 | 26.90 | 26.90 | 26.26 | 26.37 | 5,010,249 | -0.27(-1.02%) |
Jun 10, 2014 | 26.74 | 26.84 | 26.54 | 26.64 | 3,567,048 | -0.46(-1.70%) |
Jun 06, 2014 | 27.28 | 27.40 | 27.05 | 27.10 | 2,774,479 | -0.23(-0.84%) |
Jun 05, 2014 | 26.98 | 27.34 | 26.91 | 27.33 | 3,976,082 | +0.35(+1.30%) |
Jun 04, 2014 | 27.10 | 27.12 | 26.82 | 26.98 | 4,830,029 | -0.16(-0.59%) |
Jun 03, 2014 | 27.14 | 27.19 | 27.01 | 27.14 | 4,710,729 | +0.04(+0.15%) |
Jun 02, 2014 | 27.00 | 27.19 | 26.83 | 27.10 | 4,587,200 | +0.10(+0.38%) |
May 30, 2014 | 26.68 | 27.01 | 26.63 | 27.00 | 6,133,644 | +0.32(+1.19%) |
May 29, 2014 | 26.54 | 26.68 | 26.39 | 26.68 | 6,760,092 | +0.21(+0.81%) |
May 28, 2014 | 26.01 | 26.48 | 25.90 | 26.47 | 7,956,349 | +0.58(+2.25%) |
May 27, 2014 | 25.92 | 26.14 | 25.61 | 25.88 | 8,593,298 | -0.03(-0.13%) |
May 23, 2014 | 26.02 | 25.92 | 25.92 | 25.92 | 3,870,115 | -0.14(-0.55%) |
May 22, 2014 | 25.84 | 26.18 | 25.82 | 26.06 | 3,012,668 | +0.24(+0.93%) |
May 21, 2014 | 25.83 | 25.86 | 25.59 | 25.82 | 5,458,215 | +0.06(+0.24%) |
May 20, 2014 | 25.86 | 26.02 | 25.58 | 25.76 | 6,334,506 | +0.00(+0.00%) |
May 19, 2014 | 26.15 | 26.19 | 25.74 | 25.76 | 4,894,335 | -0.44(-1.67%) |
May 16, 2014 | 26.31 | 26.35 | 26.00 | 26.20 | 7,304,009 | -0.12(-0.47%) |
May 15, 2014 | 26.55 | 26.67 | 26.25 | 26.32 | 3,708,692 | -0.18(-0.68%) |
May 14, 2014 | 26.51 | 26.75 | 26.33 | 26.50 | 4,393,431 | +0.01(+0.05%) |
May 13, 2014 | 26.38 | 26.58 | 26.28 | 26.49 | 6,068,382 | +0.11(+0.42%) |
May 12, 2014 | 26.86 | 26.86 | 26.24 | 26.38 | 8,553,390 | -0.21(-0.81%) |
May 09, 2014 | 27.06 | 27.23 | 26.58 | 26.59 | 5,639,722 | -0.55(-2.04%) |
May 08, 2014 | 27.71 | 27.71 | 27.10 | 27.14 | 4,696,315 | -0.49(-1.78%) |
May 07, 2014 | 27.21 | 27.68 | 27.19 | 27.64 | 4,409,180 | +0.42(+1.53%) |
May 06, 2014 | 27.44 | 27.53 | 27.13 | 27.22 | 4,960,221 | -0.24(-0.86%) |
May 05, 2014 | 26.95 | 27.49 | 26.92 | 27.46 | 5,668,190 | +0.51(+1.88%) |
May 02, 2014 | 27.64 | 27.70 | 26.73 | 26.95 | 7,914,176 | -1.09(-3.88%) |
May 01, 2014 | 28.43 | 28.66 | 27.64 | 28.04 | 8,998,171 | -0.35(-1.24%) |
Apr 30, 2014 | 28.03 | 28.68 | 27.96 | 28.39 | 11,361,964 | +0.37(+1.31%) |
Apr 29, 2014 | 28.18 | 28.33 | 27.98 | 28.02 | 4,151,687 | -0.13(-0.47%) |
Apr 28, 2014 | 27.87 | 28.17 | 27.82 | 28.16 | 4,602,915 | +0.27(+0.97%) |
Apr 25, 2014 | 27.53 | 27.90 | 27.51 | 27.89 | 3,530,345 | +0.33(+1.18%) |
Apr 24, 2014 | 27.41 | 27.61 | 27.14 | 27.56 | 3,937,119 | +0.26(+0.96%) |
Apr 23, 2014 | 27.27 | 27.66 | 27.20 | 27.30 | 7,809,378 | +0.11(+0.41%) |
Apr 22, 2014 | 27.26 | 27.33 | 27.01 | 27.19 | 3,823,714 | -0.14(-0.51%) |
Apr 21, 2014 | 27.43 | 27.50 | 27.17 | 27.33 | 3,781,133 | +0.00(+0.00%) |
Apr 17, 2014 | 27.41 | 27.33 | 27.33 | 27.33 | 3,290,752 | -0.13(-0.48%) |
Apr 16, 2014 | 27.51 | 27.57 | 27.37 | 27.46 | 7,054,397 | +0.02(+0.08%) |
Apr 15, 2014 | 27.18 | 27.63 | 27.18 | 27.44 | 6,414,442 | +0.20(+0.74%) |
Apr 14, 2014 | 26.96 | 27.24 | 26.81 | 27.23 | 4,803,105 | +0.34(+1.26%) |
Apr 11, 2014 | 26.67 | 27.02 | 26.58 | 26.90 | 4,314,193 | +0.20(+0.75%) |
Apr 10, 2014 | 26.76 | 26.92 | 26.58 | 26.69 | 5,364,122 | -0.12(-0.46%) |
Apr 09, 2014 | 26.74 | 26.98 | 26.51 | 26.82 | 9,688,473 | +0.24(+0.89%) |
Apr 08, 2014 | 26.50 | 26.68 | 26.09 | 26.58 | 9,520,303 | +0.08(+0.29%) |
Apr 07, 2014 | 26.68 | 26.89 | 26.50 | 26.51 | 7,933,386 | -0.15(-0.57%) |
Apr 04, 2014 | 26.45 | 27.11 | 26.44 | 26.66 | 7,826,326 | +0.26(+0.97%) |
Apr 03, 2014 | 26.11 | 26.47 | 26.03 | 26.40 | 3,719,021 | +0.35(+1.33%) |
Apr 02, 2014 | 26.11 | 26.11 | 25.88 | 26.06 | 3,259,698 | +0.00(+0.00%) |
Apr 01, 2014 | 26.42 | 26.42 | 25.96 | 26.06 | 4,651,756 | -0.37(-1.42%) |
Mar 31, 2014 | 26.00 | 26.64 | 25.95 | 26.43 | 6,012,163 | +0.53(+2.06%) |
Mar 28, 2014 | 25.79 | 25.91 | 25.72 | 25.90 | 1,948,399 | +0.06(+0.24%) |
Mar 27, 2014 | 25.75 | 25.85 | 25.59 | 25.84 | 2,424,060 | +0.06(+0.21%) |
Mar 26, 2014 | 25.71 | 25.93 | 25.63 | 25.78 | 4,472,613 | +0.15(+0.57%) |
Mar 25, 2014 | 25.70 | 25.70 | 25.43 | 25.63 | 3,539,281 | +0.03(+0.11%) |
Mar 24, 2014 | 25.59 | 25.77 | 25.47 | 25.61 | 2,760,801 | +0.03(+0.14%) |
Mar 21, 2014 | 25.41 | 25.83 | 25.30 | 25.57 | 5,279,551 | +0.43(+1.71%) |
Mar 20, 2014 | 25.14 | 25.22 | 24.84 | 25.14 | 4,706,599 | -0.08(-0.30%) |
Mar 19, 2014 | 25.56 | 25.73 | 25.11 | 25.22 | 5,122,845 | -0.35(-1.36%) |
Mar 18, 2014 | 25.54 | 25.68 | 25.38 | 25.56 | 3,756,067 | +0.07(+0.27%) |
Mar 17, 2014 | 25.43 | 25.54 | 25.16 | 25.50 | 3,518,013 | +0.10(+0.38%) |
Mar 14, 2014 | 25.00 | 25.44 | 24.95 | 25.40 | 5,393,865 | +0.31(+1.24%) |
Mar 13, 2014 | 24.80 | 25.22 | 24.78 | 25.09 | 4,809,671 | +0.28(+1.15%) |
Mar 12, 2014 | 24.27 | 24.80 | 24.26 | 24.80 | 3,782,963 | +0.43(+1.76%) |
Mar 11, 2014 | 24.60 | 24.66 | 24.35 | 24.37 | 7,222,968 | -0.23(-0.93%) |
Mar 10, 2014 | 24.57 | 24.79 | 24.50 | 24.60 | 9,135,804 | +0.04(+0.17%) |
Mar 07, 2014 | 24.65 | 24.68 | 24.32 | 24.56 | 8,152,973 | -0.05(-0.20%) |
Mar 06, 2014 | 24.92 | 24.92 | 24.53 | 24.61 | 5,374,806 | -0.21(-0.84%) |
Mar 05, 2014 | 24.87 | 24.91 | 24.66 | 24.82 | 4,825,392 | -0.04(-0.17%) |
Mar 04, 2014 | 24.95 | 25.01 | 24.78 | 24.86 | 4,643,054 | +0.07(+0.28%) |
Mar 03, 2014 | 25.01 | 25.11 | 24.78 | 24.79 | 4,001,910 | -0.36(-1.42%) |
Feb 28, 2014 | 25.04 | 25.22 | 25.00 | 25.15 | 3,371,661 | +0.14(+0.58%) |
Feb 27, 2014 | 25.13 | 25.26 | 24.92 | 25.00 | 3,477,033 | -0.14(-0.57%) |
Feb 26, 2014 | 25.28 | 25.35 | 25.13 | 25.15 | 4,074,546 | -0.08(-0.33%) |
Feb 25, 2014 | 25.31 | 25.35 | 25.15 | 25.23 | 6,906,905 | +0.03(+0.14%) |
Feb 24, 2014 | 25.17 | 25.41 | 25.07 | 25.19 | 6,863,855 | +0.10(+0.41%) |
Feb 21, 2014 | 24.91 | 25.61 | 24.91 | 25.09 | 9,311,384 | +0.03(+0.14%) |
Feb 20, 2014 | 24.21 | 25.43 | 24.21 | 25.06 | 17,816,098 | +1.07(+4.46%) |
Feb 19, 2014 | 24.06 | 24.21 | 23.91 | 23.99 | 4,922,560 | -0.10(-0.40%) |
Feb 18, 2014 | 23.83 | 24.11 | 23.77 | 24.08 | 5,757,573 | +0.28(+1.18%) |
Feb 14, 2014 | 23.58 | 23.80 | 23.80 | 23.80 | 3,923,448 | +0.14(+0.58%) |
Feb 13, 2014 | 23.53 | 23.70 | 23.51 | 23.66 | 5,145,218 | +0.07(+0.29%) |
Feb 12, 2014 | 23.55 | 23.73 | 23.42 | 23.60 | 7,875,143 | +0.02(+0.09%) |
Feb 11, 2014 | 23.29 | 23.61 | 23.25 | 23.58 | 3,895,403 | +0.32(+1.36%) |
Feb 10, 2014 | 23.18 | 23.29 | 22.94 | 23.26 | 6,040,940 | -0.03(-0.12%) |
Feb 07, 2014 | 23.07 | 23.42 | 22.97 | 23.29 | 8,796,164 | +0.26(+1.13%) |
Feb 06, 2014 | 22.68 | 23.06 | 22.59 | 23.03 | 4,284,972 | +0.38(+1.70%) |
Feb 05, 2014 | 22.70 | 22.71 | 22.55 | 22.64 | 4,297,740 | -0.08(-0.33%) |
Feb 04, 2014 | 22.95 | 23.01 | 22.55 | 22.72 | 4,223,481 | -0.08(-0.33%) |