Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.82 | 34.38 | 34.38 | 34.38 | 10,909,268 | -0.38(-1.10%) |
Dec 30, 2014 | 34.80 | 35.10 | 34.67 | 34.77 | 11,686,288 | -0.13(-0.37%) |
Dec 29, 2014 | 34.64 | 35.05 | 34.45 | 34.90 | 12,581,076 | +0.52(+1.51%) |
Dec 26, 2014 | 34.40 | 34.60 | 34.35 | 34.37 | 7,008,946 | +0.09(+0.26%) |
Dec 24, 2014 | 34.40 | 34.29 | 34.29 | 34.29 | 4,757,933 | -0.06(-0.17%) |
Dec 23, 2014 | 34.30 | 34.56 | 34.14 | 34.34 | 11,148,114 | +0.33(+0.97%) |
Dec 22, 2014 | 34.13 | 34.37 | 33.88 | 34.02 | 12,888,857 | +0.14(+0.42%) |
Dec 19, 2014 | 33.97 | 34.18 | 33.52 | 33.87 | 18,805,714 | +0.04(+0.12%) |
Dec 18, 2014 | 34.00 | 34.17 | 33.44 | 33.83 | 18,493,118 | +0.61(+1.83%) |
Dec 17, 2014 | 32.49 | 33.29 | 31.92 | 33.23 | 19,751,642 | +0.90(+2.78%) |
Dec 16, 2014 | 32.31 | 33.31 | 31.79 | 32.33 | 29,120,148 | -0.43(-1.32%) |
Dec 15, 2014 | 33.74 | 33.83 | 32.66 | 32.76 | 27,712,876 | -0.63(-1.90%) |
Dec 12, 2014 | 34.30 | 34.31 | 33.36 | 33.39 | 20,159,164 | -1.17(-3.38%) |
Dec 11, 2014 | 34.53 | 35.18 | 34.27 | 34.56 | 13,507,707 | +0.32(+0.95%) |
Dec 10, 2014 | 34.81 | 35.01 | 34.16 | 34.24 | 17,346,272 | -0.78(-2.23%) |
Dec 09, 2014 | 34.23 | 35.07 | 33.92 | 35.02 | 16,780,134 | -0.36(-1.01%) |
Dec 08, 2014 | 35.81 | 35.94 | 35.06 | 35.38 | 16,099,511 | -0.46(-1.29%) |
Dec 05, 2014 | 35.45 | 35.85 | 35.37 | 35.84 | 14,371,669 | +0.41(+1.16%) |
Dec 04, 2014 | 35.39 | 35.85 | 35.03 | 35.43 | 16,787,678 | -0.03(-0.08%) |
Dec 03, 2014 | 35.26 | 35.70 | 35.10 | 35.45 | 29,523,582 | +0.49(+1.39%) |
Dec 02, 2014 | 34.42 | 35.13 | 34.02 | 34.97 | 14,528,193 | +0.60(+1.76%) |
Dec 01, 2014 | 35.34 | 35.49 | 34.32 | 34.36 | 21,700,344 | -0.94(-2.67%) |
Nov 28, 2014 | 35.20 | 35.57 | 35.08 | 35.31 | 11,857,650 | +0.32(+0.93%) |
Nov 26, 2014 | 34.01 | 34.98 | 34.98 | 34.98 | 18,620,888 | +0.81(+2.36%) |
Nov 25, 2014 | 34.15 | 34.35 | 33.79 | 34.18 | 14,239,155 | +0.07(+0.20%) |
Nov 24, 2014 | 33.80 | 34.62 | 33.65 | 34.11 | 25,419,134 | +0.42(+1.25%) |
Nov 21, 2014 | 33.11 | 33.78 | 32.92 | 33.69 | 26,028,288 | +1.07(+3.28%) |
Nov 20, 2014 | 32.15 | 32.88 | 31.91 | 32.62 | 13,860,729 | +0.25(+0.76%) |
Nov 19, 2014 | 32.34 | 32.63 | 31.76 | 32.37 | 14,849,976 | +0.09(+0.27%) |
Nov 18, 2014 | 31.72 | 32.56 | 31.72 | 32.28 | 15,799,742 | +0.57(+1.80%) |
Nov 17, 2014 | 31.33 | 31.83 | 31.12 | 31.71 | 18,585,920 | -0.32(-1.01%) |
Nov 14, 2014 | 32.35 | 32.35 | 31.56 | 32.04 | 17,751,834 | -0.31(-0.97%) |
Nov 13, 2014 | 32.39 | 32.62 | 32.16 | 32.35 | 11,046,864 | +0.03(+0.09%) |
Nov 12, 2014 | 32.46 | 32.58 | 32.21 | 32.32 | 14,581,664 | -0.28(-0.87%) |
Nov 11, 2014 | 32.39 | 32.78 | 32.30 | 32.61 | 11,490,397 | +0.11(+0.33%) |
Nov 10, 2014 | 32.34 | 32.52 | 32.04 | 32.50 | 14,072,990 | +0.08(+0.24%) |
Nov 07, 2014 | 32.71 | 32.78 | 31.74 | 32.42 | 19,689,430 | -0.33(-1.02%) |
Nov 06, 2014 | 32.90 | 33.19 | 32.56 | 32.75 | 23,996,298 | -0.35(-1.07%) |
Nov 05, 2014 | 32.91 | 33.16 | 32.52 | 33.11 | 23,557,892 | +0.33(+1.02%) |
Nov 04, 2014 | 32.88 | 32.99 | 32.31 | 32.77 | 16,803,346 | -0.14(-0.42%) |
Nov 03, 2014 | 32.60 | 33.30 | 32.39 | 32.91 | 20,013,058 | +0.41(+1.27%) |
Oct 31, 2014 | 32.31 | 32.75 | 32.04 | 32.50 | 29,060,764 | +1.25(+3.99%) |
Oct 30, 2014 | 31.18 | 31.51 | 30.39 | 31.25 | 27,246,016 | -0.45(-1.43%) |
Oct 29, 2014 | 31.92 | 32.07 | 31.29 | 31.70 | 21,805,172 | -0.32(-1.01%) |
Oct 28, 2014 | 31.93 | 32.09 | 31.58 | 32.03 | 21,358,596 | +0.30(+0.96%) |
Oct 27, 2014 | 31.39 | 31.80 | 30.50 | 31.72 | 27,258,738 | +1.22(+3.99%) |
Oct 24, 2014 | 30.43 | 30.56 | 30.06 | 30.50 | 18,087,052 | +0.17(+0.55%) |
Oct 23, 2014 | 30.49 | 30.81 | 30.02 | 30.34 | 22,464,834 | +0.31(+1.05%) |
Oct 22, 2014 | 30.96 | 30.99 | 29.78 | 30.02 | 25,952,534 | -0.61(-1.99%) |
Oct 21, 2014 | 29.86 | 30.78 | 29.62 | 30.63 | 41,612,700 | +1.47(+5.05%) |
Oct 20, 2014 | 28.59 | 29.20 | 28.30 | 29.16 | 22,761,924 | +0.91(+3.22%) |
Oct 17, 2014 | 28.39 | 29.20 | 28.06 | 28.25 | 35,348,864 | +0.46(+1.64%) |
Oct 16, 2014 | 26.84 | 27.95 | 26.70 | 27.79 | 42,867,160 | +0.75(+2.76%) |
Oct 15, 2014 | 26.32 | 27.50 | 25.85 | 27.05 | 51,437,228 | +0.15(+0.55%) |
Oct 14, 2014 | 27.29 | 27.90 | 26.73 | 26.90 | 42,100,696 | +0.35(+1.33%) |
Oct 13, 2014 | 28.08 | 28.34 | 26.52 | 26.55 | 45,146,232 | -0.75(-2.73%) |
Oct 10, 2014 | 29.22 | 29.34 | 27.13 | 27.29 | 87,313,176 | -2.80(-9.30%) |
Oct 09, 2014 | 31.55 | 31.60 | 29.87 | 30.09 | 36,559,180 | -1.65(-5.20%) |
Oct 08, 2014 | 31.33 | 31.82 | 30.31 | 31.74 | 28,577,444 | +0.45(+1.43%) |
Oct 07, 2014 | 31.83 | 32.28 | 31.28 | 31.30 | 29,354,132 | -0.69(-2.16%) |
Oct 06, 2014 | 32.60 | 32.70 | 31.27 | 31.99 | 44,199,284 | -1.35(-4.04%) |
Oct 03, 2014 | 33.47 | 33.79 | 33.26 | 33.33 | 22,976,054 | +0.13(+0.38%) |
Oct 02, 2014 | 33.05 | 33.47 | 32.36 | 33.21 | 27,834,072 | +0.30(+0.93%) |
Oct 01, 2014 | 33.64 | 33.64 | 32.63 | 32.90 | 36,884,896 | -0.75(-2.22%) |
Sep 30, 2014 | 34.01 | 34.11 | 33.28 | 33.65 | 26,234,896 | -0.24(-0.70%) |
Sep 29, 2014 | 32.82 | 34.23 | 32.61 | 33.88 | 34,584,724 | +0.66(+1.98%) |
Sep 26, 2014 | 33.36 | 33.49 | 32.81 | 33.23 | 54,957,152 | +2.09(+6.72%) |
Sep 25, 2014 | 31.83 | 31.98 | 30.79 | 31.13 | 37,017,332 | -0.51(-1.61%) |
Sep 24, 2014 | 31.23 | 31.77 | 30.78 | 31.64 | 26,231,284 | +1.00(+3.27%) |
Sep 23, 2014 | 29.96 | 30.93 | 29.57 | 30.64 | 23,117,496 | +0.59(+1.96%) |
Sep 22, 2014 | 30.87 | 30.88 | 29.87 | 30.05 | 22,107,882 | -1.01(-3.26%) |
Sep 19, 2014 | 31.90 | 31.97 | 30.89 | 31.06 | 25,682,284 | -0.83(-2.62%) |
Sep 18, 2014 | 31.66 | 31.90 | 31.41 | 31.90 | 12,701,596 | +0.49(+1.56%) |
Sep 17, 2014 | 30.91 | 31.69 | 30.72 | 31.41 | 19,846,116 | +0.52(+1.69%) |
Sep 16, 2014 | 29.55 | 31.02 | 29.20 | 30.89 | 29,261,940 | +1.40(+4.76%) |
Sep 15, 2014 | 30.84 | 30.96 | 29.34 | 29.48 | 37,689,540 | -1.48(-4.77%) |
Sep 12, 2014 | 31.44 | 31.58 | 30.94 | 30.96 | 12,804,317 | -0.51(-1.61%) |
Sep 11, 2014 | 31.28 | 31.61 | 31.14 | 31.47 | 11,578,132 | -0.05(-0.16%) |
Sep 10, 2014 | 31.58 | 31.62 | 30.86 | 31.52 | 25,094,306 | +0.11(+0.34%) |
Sep 09, 2014 | 32.42 | 32.43 | 31.29 | 31.41 | 20,570,696 | -1.13(-3.49%) |
Sep 08, 2014 | 32.40 | 32.81 | 32.25 | 32.54 | 18,258,450 | +0.19(+0.59%) |
Sep 05, 2014 | 31.53 | 32.36 | 31.45 | 32.35 | 18,095,996 | +0.81(+2.55%) |
Sep 04, 2014 | 31.38 | 32.01 | 31.26 | 31.55 | 25,250,836 | +0.43(+1.39%) |
Sep 03, 2014 | 30.88 | 31.12 | 30.52 | 31.11 | 24,360,494 | +0.17(+0.54%) |
Sep 02, 2014 | 31.85 | 32.02 | 30.89 | 30.95 | 27,467,390 | -1.07(-3.34%) |
Aug 29, 2014 | 32.36 | 32.02 | 32.02 | 32.02 | 13,765,107 | -0.21(-0.64%) |
Aug 28, 2014 | 32.22 | 32.31 | 32.02 | 32.22 | 11,088,491 | -0.18(-0.56%) |
Aug 27, 2014 | 32.24 | 32.46 | 32.08 | 32.41 | 12,433,731 | +0.11(+0.35%) |
Aug 26, 2014 | 32.68 | 32.83 | 31.93 | 32.29 | 16,356,768 | -0.32(-0.99%) |
Aug 25, 2014 | 32.91 | 33.10 | 32.60 | 32.62 | 12,927,180 | -0.08(-0.24%) |
Aug 22, 2014 | 32.61 | 32.83 | 32.37 | 32.70 | 11,973,260 | +0.10(+0.30%) |
Aug 21, 2014 | 32.45 | 32.72 | 32.16 | 32.60 | 16,890,530 | -0.11(-0.33%) |
Aug 20, 2014 | 31.80 | 32.79 | 31.80 | 32.70 | 21,633,290 | +0.88(+2.78%) |
Aug 19, 2014 | 31.72 | 32.12 | 31.69 | 31.82 | 15,295,304 | +0.35(+1.12%) |
Aug 18, 2014 | 31.12 | 31.51 | 30.85 | 31.47 | 17,823,400 | +0.54(+1.75%) |
Aug 15, 2014 | 30.84 | 31.16 | 30.60 | 30.93 | 20,934,822 | +0.44(+1.45%) |
Aug 14, 2014 | 30.32 | 30.68 | 30.32 | 30.49 | 17,177,252 | -0.33(-1.08%) |
Aug 13, 2014 | 30.34 | 31.01 | 30.34 | 30.82 | 18,155,900 | +0.67(+2.22%) |
Aug 12, 2014 | 30.01 | 30.39 | 29.67 | 30.15 | 21,891,572 | -0.04(-0.13%) |
Aug 11, 2014 | 29.78 | 30.28 | 29.61 | 30.19 | 20,970,688 | +0.69(+2.33%) |
Aug 08, 2014 | 29.32 | 29.71 | 29.09 | 29.50 | 23,309,918 | +0.35(+1.21%) |
Aug 07, 2014 | 30.35 | 30.63 | 28.85 | 29.15 | 36,634,116 | -0.98(-3.26%) |
Aug 06, 2014 | 30.50 | 30.62 | 29.57 | 30.13 | 35,540,036 | -0.40(-1.32%) |
Aug 05, 2014 | 30.80 | 31.53 | 30.35 | 30.53 | 32,216,658 | -0.59(-1.89%) |
Aug 04, 2014 | 30.65 | 31.29 | 30.50 | 31.12 | 22,156,248 | +0.59(+1.93%) |
Aug 01, 2014 | 30.33 | 30.81 | 30.00 | 30.53 | 26,658,076 | +0.53(+1.77%) |
Jul 31, 2014 | 30.61 | 30.69 | 29.32 | 30.00 | 65,994,324 | -1.94(-6.09%) |
Jul 30, 2014 | 31.80 | 32.15 | 31.70 | 31.95 | 16,290,765 | +0.39(+1.24%) |
Jul 29, 2014 | 31.57 | 31.93 | 31.39 | 31.56 | 19,727,400 | +0.15(+0.47%) |
Jul 28, 2014 | 32.74 | 32.86 | 31.34 | 31.41 | 34,812,540 | -1.41(-4.31%) |
Jul 25, 2014 | 33.09 | 33.22 | 32.64 | 32.82 | 20,012,776 | -0.45(-1.36%) |
Jul 24, 2014 | 33.26 | 33.67 | 33.03 | 33.27 | 23,101,244 | +0.20(+0.59%) |
Jul 23, 2014 | 32.95 | 33.18 | 32.66 | 33.08 | 21,219,058 | +0.05(+0.15%) |
Jul 22, 2014 | 32.75 | 33.09 | 32.42 | 33.03 | 14,603,693 | +0.55(+1.69%) |
Jul 21, 2014 | 32.41 | 32.75 | 32.02 | 32.48 | 16,029,825 | -0.08(-0.24%) |
Jul 18, 2014 | 32.59 | 33.15 | 32.41 | 32.56 | 29,049,046 | +0.10(+0.30%) |
Jul 17, 2014 | 33.23 | 33.39 | 32.40 | 32.46 | 37,546,716 | -1.56(-4.59%) |
Jul 16, 2014 | 33.80 | 34.23 | 33.62 | 34.02 | 30,941,948 | +0.61(+1.82%) |
Jul 15, 2014 | 33.12 | 33.54 | 32.78 | 33.41 | 27,648,074 | +0.42(+1.28%) |
Jul 14, 2014 | 32.54 | 33.13 | 32.34 | 32.99 | 20,670,654 | +0.78(+2.41%) |
Jul 11, 2014 | 32.25 | 32.58 | 32.06 | 32.21 | 19,211,672 | +0.03(+0.09%) |
Jul 10, 2014 | 31.60 | 32.50 | 31.23 | 32.18 | 33,480,108 | -0.12(-0.36%) |
Jul 09, 2014 | 32.01 | 32.35 | 31.29 | 32.30 | 39,989,332 | -0.24(-0.72%) |
Jul 08, 2014 | 32.21 | 32.68 | 31.55 | 32.54 | 35,200,544 | +0.27(+0.82%) |
Jul 07, 2014 | 33.01 | 33.05 | 32.18 | 32.27 | 21,714,880 | -0.85(-2.58%) |
Jul 03, 2014 | 33.48 | 33.13 | 33.13 | 33.13 | 14,136,545 | -0.03(-0.09%) |
Jul 02, 2014 | 33.39 | 33.66 | 32.94 | 33.16 | 27,082,490 | -0.22(-0.65%) |
Jul 01, 2014 | 32.65 | 33.88 | 32.48 | 33.37 | 36,965,888 | +1.01(+3.13%) |
Jun 30, 2014 | 31.49 | 32.46 | 31.33 | 32.36 | 31,562,806 | +1.41(+4.57%) |
Jun 27, 2014 | 31.31 | 31.36 | 30.89 | 30.95 | 47,629,088 | -0.48(-1.53%) |
Jun 26, 2014 | 31.73 | 31.82 | 31.23 | 31.43 | 20,683,164 | -0.33(-1.05%) |
Jun 25, 2014 | 31.77 | 32.15 | 31.32 | 31.76 | 30,268,986 | -0.16(-0.49%) |
Jun 24, 2014 | 30.95 | 32.38 | 30.60 | 31.92 | 60,387,708 | +1.22(+3.97%) |
Jun 23, 2014 | 31.71 | 31.72 | 30.69 | 30.70 | 48,150,792 | -0.58(-1.85%) |
Jun 20, 2014 | 31.31 | 31.36 | 30.84 | 31.28 | 28,780,838 | +0.04(+0.13%) |
Jun 19, 2014 | 31.52 | 31.60 | 30.99 | 31.24 | 22,679,226 | -0.25(-0.78%) |
Jun 18, 2014 | 31.80 | 31.85 | 31.13 | 31.49 | 30,585,238 | -0.19(-0.59%) |
Jun 17, 2014 | 31.43 | 31.82 | 31.38 | 31.67 | 25,623,954 | +0.33(+1.07%) |
Jun 16, 2014 | 30.87 | 31.61 | 30.72 | 31.34 | 35,674,928 | +0.73(+2.37%) |
Jun 13, 2014 | 30.58 | 30.91 | 30.50 | 30.61 | 23,699,126 | +0.31(+1.02%) |
Jun 12, 2014 | 30.51 | 30.66 | 30.01 | 30.30 | 28,622,996 | -0.13(-0.44%) |
Jun 11, 2014 | 30.10 | 31.04 | 29.58 | 30.44 | 56,318,668 | +1.45(+5.02%) |
Jun 10, 2014 | 28.48 | 29.01 | 28.08 | 28.98 | 24,444,296 | -0.03(-0.10%) |
Jun 06, 2014 | 28.63 | 29.02 | 28.53 | 29.01 | 18,653,170 | +0.49(+1.72%) |
Jun 05, 2014 | 28.57 | 28.95 | 28.39 | 28.52 | 22,230,422 | +0.07(+0.24%) |
Jun 04, 2014 | 28.07 | 28.49 | 27.96 | 28.45 | 14,614,988 | +0.29(+1.05%) |
Jun 03, 2014 | 28.05 | 28.41 | 27.89 | 28.16 | 14,254,539 | +0.01(+0.03%) |
Jun 02, 2014 | 28.10 | 28.21 | 27.55 | 28.15 | 14,775,104 | +0.07(+0.25%) |
May 30, 2014 | 28.12 | 28.38 | 27.88 | 28.08 | 24,510,270 | +0.01(+0.04%) |
May 29, 2014 | 28.28 | 28.51 | 27.92 | 28.07 | 23,699,030 | -0.03(-0.11%) |
May 28, 2014 | 27.79 | 28.40 | 27.67 | 28.10 | 25,772,276 | +0.54(+1.96%) |
May 27, 2014 | 27.04 | 27.61 | 26.99 | 27.56 | 23,923,702 | +0.72(+2.67%) |
May 23, 2014 | 26.69 | 26.84 | 26.84 | 26.84 | 12,632,567 | +0.05(+0.18%) |
May 22, 2014 | 26.55 | 26.81 | 26.39 | 26.79 | 10,274,322 | +0.28(+1.07%) |
May 21, 2014 | 26.45 | 26.72 | 26.32 | 26.51 | 19,367,098 | +0.43(+1.66%) |
May 20, 2014 | 26.49 | 26.67 | 25.69 | 26.08 | 22,118,536 | -0.38(-1.45%) |
May 19, 2014 | 25.90 | 26.52 | 25.69 | 26.46 | 22,280,148 | +0.89(+3.50%) |
May 16, 2014 | 25.38 | 25.88 | 25.08 | 25.56 | 20,253,930 | +0.17(+0.66%) |
May 15, 2014 | 26.33 | 26.41 | 24.80 | 25.40 | 42,207,164 | -0.98(-3.72%) |
May 14, 2014 | 27.04 | 27.16 | 26.30 | 26.38 | 25,908,162 | -0.76(-2.79%) |
May 13, 2014 | 27.01 | 27.28 | 26.74 | 27.14 | 28,625,264 | +0.12(+0.44%) |
May 12, 2014 | 26.55 | 27.05 | 26.46 | 27.02 | 22,762,430 | +0.66(+2.50%) |
May 09, 2014 | 26.47 | 26.58 | 25.97 | 26.36 | 21,055,386 | -0.09(-0.33%) |
May 08, 2014 | 25.87 | 26.91 | 25.76 | 26.45 | 27,476,684 | +0.51(+1.95%) |
May 07, 2014 | 26.21 | 26.39 | 25.58 | 25.94 | 24,917,798 | -0.26(-0.99%) |
May 06, 2014 | 26.35 | 26.69 | 26.04 | 26.20 | 23,369,600 | -0.06(-0.22%) |
May 05, 2014 | 25.78 | 26.36 | 25.49 | 26.26 | 21,487,622 | +0.42(+1.63%) |
May 02, 2014 | 25.79 | 26.16 | 25.60 | 25.84 | 18,665,858 | +0.06(+0.23%) |
May 01, 2014 | 25.74 | 26.34 | 25.39 | 25.78 | 28,736,020 | +0.13(+0.50%) |
Apr 30, 2014 | 24.72 | 25.65 | 24.69 | 25.65 | 29,275,062 | +1.00(+4.06%) |
Apr 29, 2014 | 24.31 | 24.85 | 24.01 | 24.65 | 20,097,764 | +0.51(+2.12%) |
Apr 28, 2014 | 24.98 | 25.27 | 23.76 | 24.14 | 32,723,698 | -0.67(-2.69%) |
Apr 25, 2014 | 25.14 | 25.22 | 24.60 | 24.81 | 26,496,028 | -0.88(-3.44%) |
Apr 24, 2014 | 25.98 | 26.14 | 24.89 | 25.69 | 40,444,768 | -0.09(-0.34%) |
Apr 23, 2014 | 25.72 | 25.99 | 25.51 | 25.78 | 32,852,910 | +0.07(+0.27%) |
Apr 22, 2014 | 25.05 | 25.81 | 25.02 | 25.71 | 46,618,132 | +0.84(+3.40%) |
Apr 21, 2014 | 24.59 | 24.94 | 24.12 | 24.87 | 46,187,616 | +1.38(+5.90%) |
Apr 17, 2014 | 22.70 | 23.48 | 23.48 | 23.48 | 47,055,772 | +1.40(+6.36%) |
Apr 16, 2014 | 21.96 | 22.17 | 21.61 | 22.08 | 21,862,118 | +0.30(+1.40%) |
Apr 15, 2014 | 21.53 | 21.84 | 21.14 | 21.77 | 25,460,312 | +0.27(+1.23%) |
Apr 14, 2014 | 20.98 | 21.74 | 20.87 | 21.51 | 32,265,572 | +0.76(+3.64%) |
Apr 11, 2014 | 21.11 | 21.54 | 20.64 | 20.75 | 35,883,480 | -0.54(-2.54%) |
Apr 10, 2014 | 22.29 | 22.54 | 21.23 | 21.29 | 37,585,292 | -0.90(-4.07%) |
Apr 09, 2014 | 22.18 | 22.43 | 21.84 | 22.20 | 32,156,226 | +0.38(+1.76%) |
Apr 08, 2014 | 21.67 | 22.02 | 21.02 | 21.81 | 45,010,744 | +0.49(+2.30%) |
Apr 07, 2014 | 22.12 | 22.57 | 20.83 | 21.32 | 64,617,572 | -0.85(-3.85%) |
Apr 04, 2014 | 24.35 | 24.41 | 22.04 | 22.18 | 78,702,528 | -1.39(-5.92%) |
Apr 03, 2014 | 24.12 | 24.29 | 23.36 | 23.57 | 38,436,328 | -0.34(-1.44%) |
Apr 02, 2014 | 24.13 | 24.16 | 23.57 | 23.91 | 24,899,454 | -0.09(-0.37%) |
Apr 01, 2014 | 23.41 | 24.02 | 23.28 | 24.00 | 37,223,024 | +0.77(+3.30%) |
Mar 31, 2014 | 21.90 | 23.26 | 21.81 | 23.24 | 40,257,516 | +1.72(+7.99%) |
Mar 28, 2014 | 21.60 | 22.14 | 21.31 | 21.52 | 38,450,852 | -0.32(-1.48%) |
Mar 27, 2014 | 22.40 | 22.42 | 21.53 | 21.84 | 36,577,352 | -0.58(-2.58%) |
Mar 26, 2014 | 23.21 | 23.46 | 22.41 | 22.42 | 24,955,854 | -0.69(-2.97%) |
Mar 25, 2014 | 23.22 | 23.49 | 23.00 | 23.11 | 17,349,284 | +0.05(+0.21%) |
Mar 24, 2014 | 23.38 | 23.67 | 22.97 | 23.06 | 24,167,012 | -0.18(-0.76%) |
Mar 21, 2014 | 23.68 | 23.83 | 23.23 | 23.24 | 32,832,894 | -0.34(-1.46%) |
Mar 20, 2014 | 23.50 | 23.92 | 23.46 | 23.58 | 20,079,618 | +0.03(+0.13%) |
Mar 19, 2014 | 24.02 | 24.18 | 23.33 | 23.55 | 20,141,256 | -0.50(-2.08%) |
Mar 18, 2014 | 23.61 | 24.16 | 23.30 | 24.05 | 27,882,746 | +0.55(+2.34%) |
Mar 17, 2014 | 23.68 | 23.74 | 23.42 | 23.50 | 17,576,272 | -0.03(-0.13%) |
Mar 14, 2014 | 23.64 | 23.89 | 23.31 | 23.53 | 25,022,150 | -0.15(-0.62%) |
Mar 13, 2014 | 24.46 | 24.49 | 23.18 | 23.68 | 36,164,704 | -0.72(-2.94%) |
Mar 12, 2014 | 24.16 | 24.49 | 23.79 | 24.40 | 19,618,848 | +0.17(+0.69%) |
Mar 11, 2014 | 24.48 | 24.62 | 24.12 | 24.23 | 21,485,474 | -0.18(-0.72%) |
Mar 10, 2014 | 23.89 | 24.49 | 23.65 | 24.41 | 24,086,936 | +0.42(+1.76%) |
Mar 07, 2014 | 24.38 | 24.45 | 23.90 | 23.98 | 24,282,178 | -0.34(-1.41%) |
Mar 06, 2014 | 24.41 | 24.43 | 23.87 | 24.33 | 32,896,894 | -0.06(-0.24%) |
Mar 05, 2014 | 24.63 | 24.68 | 24.24 | 24.39 | 26,379,282 | -0.28(-1.12%) |
Mar 04, 2014 | 24.43 | 24.70 | 24.28 | 24.66 | 33,374,534 | +0.62(+2.57%) |
Mar 03, 2014 | 23.43 | 24.33 | 23.29 | 24.04 | 36,611,800 | +0.28(+1.20%) |
Feb 28, 2014 | 23.80 | 23.92 | 23.47 | 23.76 | 34,518,796 | +0.00(+0.00%) |
Feb 27, 2014 | 23.72 | 23.91 | 23.47 | 23.76 | 39,952,064 | -0.03(-0.12%) |
Feb 26, 2014 | 23.88 | 24.29 | 23.73 | 23.79 | 21,298,852 | -0.03(-0.14%) |
Feb 25, 2014 | 24.36 | 24.55 | 23.67 | 23.82 | 37,808,188 | -0.49(-2.00%) |
Feb 24, 2014 | 24.72 | 24.76 | 24.12 | 24.31 | 33,633,196 | -0.32(-1.32%) |
Feb 21, 2014 | 25.11 | 25.13 | 24.10 | 24.63 | 45,626,560 | -0.40(-1.61%) |
Feb 20, 2014 | 24.90 | 25.20 | 24.86 | 25.03 | 23,706,962 | +0.07(+0.28%) |
Feb 19, 2014 | 24.97 | 25.22 | 24.72 | 24.97 | 27,712,492 | +0.00(+0.00%) |
Feb 18, 2014 | 24.74 | 25.20 | 24.65 | 24.97 | 34,752,084 | +0.33(+1.36%) |
Feb 14, 2014 | 24.45 | 24.63 | 24.63 | 24.63 | 33,040,086 | +0.17(+0.68%) |
Feb 13, 2014 | 24.40 | 24.56 | 24.24 | 24.46 | 23,731,960 | +0.02(+0.08%) |
Feb 12, 2014 | 24.46 | 24.71 | 24.35 | 24.45 | 24,347,778 | +0.18(+0.73%) |
Feb 11, 2014 | 24.41 | 24.62 | 24.14 | 24.27 | 21,559,320 | -0.16(-0.64%) |
Feb 10, 2014 | 24.20 | 24.79 | 24.13 | 24.43 | 28,857,650 | +0.35(+1.47%) |
Feb 07, 2014 | 23.93 | 24.20 | 23.49 | 24.07 | 48,706,928 | +0.39(+1.66%) |
Feb 06, 2014 | 23.09 | 24.33 | 23.08 | 23.68 | 66,470,136 | +0.79(+3.43%) |
Feb 05, 2014 | 22.54 | 23.06 | 22.29 | 22.89 | 26,564,110 | +0.30(+1.35%) |
Feb 04, 2014 | 22.54 | 22.77 | 22.25 | 22.59 | 20,462,058 | +0.19(+0.83%) |
Feb 03, 2014 | 22.59 | 23.21 | 22.29 | 22.40 | 36,632,280 | -0.23(-1.00%) |
Jan 31, 2014 | 22.69 | 23.08 | 22.59 | 22.63 | 30,095,492 | -0.40(-1.75%) |
Jan 30, 2014 | 22.70 | 23.34 | 22.54 | 23.03 | 33,203,050 | +0.73(+3.26%) |
Jan 29, 2014 | 22.43 | 22.85 | 22.25 | 22.30 | 22,095,850 | -0.33(-1.48%) |
Jan 28, 2014 | 22.48 | 22.79 | 22.15 | 22.64 | 28,045,316 | +0.15(+0.66%) |
Jan 27, 2014 | 22.69 | 22.95 | 22.16 | 22.49 | 30,487,914 | -0.02(-0.09%) |
Jan 24, 2014 | 23.08 | 23.23 | 22.50 | 22.51 | 30,861,506 | -0.71(-3.05%) |
Jan 23, 2014 | 22.89 | 23.23 | 22.82 | 23.22 | 29,945,590 | -0.01(-0.04%) |
Jan 22, 2014 | 22.39 | 23.36 | 22.34 | 23.23 | 31,768,234 | +0.52(+2.29%) |
Jan 21, 2014 | 22.00 | 22.77 | 21.92 | 22.71 | 30,029,664 | +0.73(+3.31%) |
Jan 17, 2014 | 22.49 | 21.98 | 21.98 | 21.98 | 47,797,424 | -0.74(-3.24%) |
Jan 16, 2014 | 23.06 | 23.17 | 22.49 | 22.72 | 29,400,908 | -0.20(-0.86%) |
Jan 15, 2014 | 23.25 | 23.34 | 22.88 | 22.91 | 27,431,204 | -0.33(-1.44%) |
Jan 14, 2014 | 22.46 | 23.36 | 22.46 | 23.25 | 33,690,756 | +0.33(+1.46%) |
Jan 13, 2014 | 23.28 | 23.37 | 22.83 | 22.91 | 28,100,848 | -0.37(-1.60%) |
Jan 10, 2014 | 22.97 | 23.30 | 22.77 | 23.29 | 35,282,644 | +0.46(+2.02%) |
Jan 09, 2014 | 23.18 | 23.29 | 22.50 | 22.82 | 43,551,404 | -0.62(-2.64%) |
Jan 08, 2014 | 23.77 | 24.06 | 23.14 | 23.44 | 95,170,856 | +2.10(+9.85%) |
Jan 07, 2014 | 20.52 | 21.54 | 20.52 | 21.34 | 66,731,856 | +1.04(+5.13%) |
Jan 06, 2014 | 20.60 | 20.60 | 20.27 | 20.30 | 38,800,312 | -0.29(-1.43%) |
Jan 03, 2014 | 20.82 | 21.05 | 20.53 | 20.60 | 35,267,324 | -0.68(-3.19%) |