Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.19 | 41.87 | 40.79 | 41.56 | 342,723 | +0.19(+0.46%) |
Jan 29, 2015 | 41.65 | 41.65 | 40.42 | 41.37 | 192,856 | +0.55(+1.35%) |
Jan 28, 2015 | 41.03 | 41.97 | 40.65 | 40.82 | 221,258 | -0.10(-0.24%) |
Jan 27, 2015 | 40.61 | 41.33 | 40.25 | 40.92 | 174,587 | -0.22(-0.53%) |
Jan 26, 2015 | 41.35 | 42.55 | 40.83 | 41.14 | 288,299 | -0.25(-0.60%) |
Jan 23, 2015 | 41.29 | 41.97 | 41.17 | 41.39 | 177,083 | +0.12(+0.29%) |
Jan 22, 2015 | 40.82 | 41.88 | 39.97 | 41.27 | 381,320 | +0.76(+1.88%) |
Jan 21, 2015 | 40.16 | 40.94 | 40.04 | 40.51 | 233,602 | +0.12(+0.30%) |
Jan 20, 2015 | 40.37 | 41.36 | 39.89 | 40.39 | 504,009 | +0.14(+0.35%) |
Jan 16, 2015 | 41.14 | 41.68 | 39.96 | 40.25 | 482,408 | -1.05(-2.54%) |
Jan 15, 2015 | 42.75 | 42.83 | 40.96 | 41.30 | 227,794 | -1.37(-3.20%) |
Jan 14, 2015 | 42.27 | 42.85 | 42.25 | 42.66 | 179,529 | -0.19(-0.43%) |
Jan 13, 2015 | 43.43 | 43.74 | 42.26 | 42.85 | 230,317 | -0.09(-0.21%) |
Jan 12, 2015 | 43.43 | 43.53 | 42.36 | 42.94 | 202,022 | -0.25(-0.58%) |
Jan 09, 2015 | 44.05 | 44.41 | 43.00 | 43.19 | 132,283 | -0.89(-2.02%) |
Jan 08, 2015 | 44.25 | 44.67 | 43.64 | 44.08 | 193,656 | +0.34(+0.78%) |
Jan 07, 2015 | 44.68 | 44.68 | 43.26 | 43.74 | 297,497 | -0.47(-1.06%) |
Jan 06, 2015 | 44.69 | 44.90 | 43.83 | 44.21 | 731,086 | -0.47(-1.05%) |
Jan 05, 2015 | 45.20 | 45.70 | 44.39 | 44.68 | 259,311 | -0.93(-2.04%) |
Jan 02, 2015 | 46.59 | 46.59 | 44.96 | 45.61 | 139,662 | -0.82(-1.77%) |
Dec 31, 2014 | 46.91 | 46.43 | 46.43 | 46.43 | 250,500 | -0.47(-1.00%) |
Dec 30, 2014 | 46.72 | 47.15 | 46.55 | 46.90 | 102,414 | -0.09(-0.19%) |
Dec 29, 2014 | 47.43 | 47.64 | 46.63 | 46.99 | 119,018 | -0.48(-1.01%) |
Dec 26, 2014 | 47.67 | 48.16 | 47.28 | 47.47 | 89,124 | -0.13(-0.27%) |
Dec 24, 2014 | 47.15 | 47.60 | 47.60 | 47.60 | 75,400 | +0.56(+1.19%) |
Dec 23, 2014 | 47.27 | 47.60 | 46.51 | 47.04 | 123,639 | +0.06(+0.13%) |
Dec 22, 2014 | 47.11 | 47.11 | 46.27 | 46.98 | 218,221 | -0.16(-0.34%) |
Dec 19, 2014 | 46.17 | 47.35 | 45.67 | 47.14 | 506,681 | +0.86(+1.86%) |
Dec 18, 2014 | 45.53 | 46.35 | 45.06 | 46.28 | 270,563 | +1.32(+2.94%) |
Dec 17, 2014 | 43.42 | 44.98 | 43.23 | 44.96 | 353,259 | +1.46(+3.36%) |
Dec 16, 2014 | 44.07 | 44.46 | 43.37 | 43.50 | 176,130 | -0.68(-1.54%) |
Dec 15, 2014 | 44.25 | 45.10 | 43.90 | 44.18 | 244,519 | +0.05(+0.11%) |
Dec 12, 2014 | 43.82 | 45.02 | 43.80 | 44.13 | 176,070 | -0.33(-0.74%) |
Dec 11, 2014 | 44.24 | 45.05 | 44.12 | 44.46 | 176,983 | +0.46(+1.05%) |
Dec 10, 2014 | 44.50 | 44.89 | 43.62 | 44.00 | 330,896 | -0.74(-1.65%) |
Dec 09, 2014 | 43.05 | 44.79 | 42.96 | 44.74 | 276,208 | +1.11(+2.54%) |
Dec 08, 2014 | 43.42 | 44.38 | 43.29 | 43.63 | 391,308 | -0.07(-0.16%) |
Dec 05, 2014 | 44.60 | 45.08 | 43.37 | 43.70 | 307,547 | -0.81(-1.82%) |
Dec 04, 2014 | 44.70 | 45.00 | 44.08 | 44.51 | 252,603 | -0.42(-0.93%) |
Dec 03, 2014 | 44.90 | 45.25 | 44.72 | 44.93 | 168,704 | -0.22(-0.49%) |
Dec 02, 2014 | 43.88 | 45.49 | 43.88 | 45.15 | 716,187 | +1.98(+4.59%) |
Dec 01, 2014 | 44.04 | 44.73 | 43.01 | 43.17 | 179,181 | -0.80(-1.82%) |
Nov 28, 2014 | 44.37 | 44.67 | 43.84 | 43.97 | 87,826 | -0.44(-0.99%) |
Nov 26, 2014 | 43.58 | 44.41 | 44.41 | 44.41 | 156,500 | +0.86(+1.97%) |
Nov 25, 2014 | 43.56 | 43.74 | 42.59 | 43.55 | 176,514 | +0.15(+0.35%) |
Nov 24, 2014 | 42.39 | 43.52 | 42.38 | 43.40 | 174,316 | +0.91(+2.14%) |
Nov 21, 2014 | 43.73 | 43.91 | 42.38 | 42.49 | 153,111 | -0.65(-1.51%) |
Nov 20, 2014 | 42.79 | 43.51 | 42.64 | 43.14 | 157,272 | +0.17(+0.40%) |
Nov 19, 2014 | 43.91 | 44.17 | 42.80 | 42.97 | 322,470 | -1.19(-2.69%) |
Nov 18, 2014 | 43.71 | 44.59 | 43.55 | 44.16 | 283,398 | +0.61(+1.40%) |
Nov 17, 2014 | 43.11 | 43.84 | 43.05 | 43.55 | 246,858 | +0.45(+1.04%) |
Nov 14, 2014 | 43.04 | 43.55 | 42.74 | 43.10 | 161,036 | +0.18(+0.42%) |
Nov 13, 2014 | 43.44 | 43.59 | 42.62 | 42.92 | 203,918 | -0.54(-1.24%) |
Nov 12, 2014 | 42.95 | 43.73 | 42.92 | 43.46 | 181,170 | +0.23(+0.53%) |
Nov 11, 2014 | 43.34 | 43.66 | 43.07 | 43.23 | 129,933 | -0.04(-0.09%) |
Nov 10, 2014 | 43.00 | 43.43 | 42.84 | 43.27 | 267,436 | +0.35(+0.82%) |
Nov 07, 2014 | 42.98 | 42.98 | 42.36 | 42.92 | 157,669 | -0.06(-0.14%) |
Nov 06, 2014 | 42.99 | 43.17 | 42.40 | 42.98 | 123,848 | +0.14(+0.33%) |
Nov 05, 2014 | 42.30 | 43.53 | 42.30 | 42.84 | 340,546 | +0.74(+1.76%) |
Nov 04, 2014 | 41.29 | 42.30 | 41.10 | 42.10 | 163,739 | +0.35(+0.84%) |
Nov 03, 2014 | 42.25 | 42.34 | 41.62 | 41.75 | 180,239 | -0.39(-0.93%) |
Oct 31, 2014 | 42.76 | 43.16 | 41.64 | 42.14 | 329,089 | +0.39(+0.93%) |
Oct 30, 2014 | 40.14 | 41.97 | 40.14 | 41.75 | 332,542 | +1.31(+3.24%) |
Oct 29, 2014 | 38.75 | 40.71 | 38.16 | 40.44 | 599,142 | +1.69(+4.36%) |
Oct 28, 2014 | 39.41 | 40.21 | 37.55 | 38.75 | 635,503 | -0.63(-1.60%) |
Oct 27, 2014 | 38.40 | 39.58 | 38.22 | 39.38 | 429,879 | +1.16(+3.04%) |
Oct 24, 2014 | 37.95 | 38.34 | 37.51 | 38.22 | 109,287 | +0.38(+1.00%) |
Oct 23, 2014 | 37.60 | 38.57 | 37.45 | 37.84 | 211,385 | +0.76(+2.05%) |
Oct 22, 2014 | 38.08 | 38.17 | 37.04 | 37.08 | 202,938 | -1.02(-2.68%) |
Oct 21, 2014 | 37.77 | 38.50 | 37.45 | 38.10 | 193,136 | +0.45(+1.20%) |
Oct 20, 2014 | 36.81 | 37.75 | 36.81 | 37.65 | 144,503 | +0.68(+1.84%) |
Oct 17, 2014 | 37.51 | 37.52 | 36.65 | 36.97 | 139,760 | +0.01(+0.03%) |
Oct 16, 2014 | 36.92 | 37.15 | 36.53 | 36.96 | 172,457 | -0.52(-1.39%) |
Oct 15, 2014 | 36.50 | 37.57 | 36.05 | 37.48 | 263,240 | +0.49(+1.32%) |
Oct 14, 2014 | 36.47 | 37.45 | 36.29 | 36.99 | 361,190 | +1.02(+2.84%) |
Oct 13, 2014 | 35.92 | 37.13 | 35.67 | 35.97 | 341,768 | -0.03(-0.08%) |
Oct 10, 2014 | 35.72 | 36.43 | 35.03 | 36.00 | 267,420 | +0.14(+0.39%) |
Oct 09, 2014 | 36.99 | 37.29 | 35.83 | 35.86 | 210,407 | -1.26(-3.39%) |
Oct 08, 2014 | 35.68 | 37.23 | 35.65 | 37.12 | 227,698 | +1.46(+4.09%) |
Oct 07, 2014 | 36.31 | 36.55 | 35.64 | 35.66 | 98,428 | -0.90(-2.46%) |
Oct 06, 2014 | 36.66 | 37.08 | 36.23 | 36.56 | 120,822 | -0.04(-0.11%) |
Oct 03, 2014 | 36.79 | 37.50 | 36.58 | 36.60 | 98,320 | +0.08(+0.22%) |
Oct 02, 2014 | 35.68 | 36.94 | 35.45 | 36.52 | 204,877 | +0.79(+2.21%) |
Oct 01, 2014 | 36.47 | 36.81 | 35.28 | 35.73 | 221,439 | -0.68(-1.87%) |
Sep 30, 2014 | 37.21 | 37.32 | 36.34 | 36.41 | 268,116 | -0.80(-2.15%) |
Sep 29, 2014 | 36.83 | 37.64 | 36.83 | 37.21 | 137,494 | -0.25(-0.67%) |
Sep 26, 2014 | 37.37 | 37.92 | 37.19 | 37.46 | 86,517 | +0.33(+0.89%) |
Sep 25, 2014 | 37.78 | 37.78 | 36.51 | 37.13 | 224,361 | -0.63(-1.67%) |
Sep 24, 2014 | 37.14 | 37.90 | 36.76 | 37.76 | 145,462 | +0.52(+1.40%) |
Sep 23, 2014 | 37.43 | 37.88 | 37.01 | 37.24 | 220,197 | -0.46(-1.22%) |
Sep 22, 2014 | 38.09 | 38.16 | 37.49 | 37.70 | 114,869 | -0.67(-1.75%) |
Sep 19, 2014 | 38.96 | 38.96 | 37.65 | 38.37 | 477,328 | -0.55(-1.41%) |
Sep 18, 2014 | 38.77 | 39.06 | 38.47 | 38.92 | 86,471 | +0.31(+0.80%) |
Sep 17, 2014 | 38.79 | 38.95 | 38.39 | 38.61 | 116,978 | -0.10(-0.26%) |
Sep 16, 2014 | 38.35 | 38.85 | 38.08 | 38.71 | 156,535 | +0.23(+0.60%) |
Sep 15, 2014 | 39.22 | 39.36 | 38.27 | 38.48 | 151,480 | -0.86(-2.19%) |
Sep 12, 2014 | 38.87 | 39.44 | 38.55 | 39.34 | 214,401 | +0.56(+1.44%) |
Sep 11, 2014 | 38.05 | 38.93 | 38.05 | 38.78 | 158,601 | +0.45(+1.17%) |
Sep 10, 2014 | 38.43 | 38.83 | 37.98 | 38.33 | 182,046 | -0.27(-0.70%) |
Sep 09, 2014 | 38.93 | 38.93 | 38.43 | 38.60 | 136,261 | -0.33(-0.85%) |
Sep 08, 2014 | 38.61 | 39.08 | 38.42 | 38.93 | 101,222 | +0.36(+0.93%) |
Sep 05, 2014 | 38.59 | 38.88 | 38.20 | 38.57 | 115,164 | -0.14(-0.36%) |
Sep 04, 2014 | 39.12 | 39.12 | 38.55 | 38.71 | 182,755 | -0.50(-1.28%) |
Sep 03, 2014 | 39.40 | 39.50 | 38.87 | 39.21 | 174,777 | -0.10(-0.25%) |
Sep 02, 2014 | 38.28 | 39.49 | 38.01 | 39.31 | 165,786 | +1.00(+2.61%) |
Aug 29, 2014 | 38.26 | 38.31 | 38.31 | 38.31 | 111,900 | +0.05(+0.13%) |
Aug 28, 2014 | 38.49 | 38.58 | 38.15 | 38.26 | 85,384 | -0.40(-1.03%) |
Aug 27, 2014 | 38.61 | 39.00 | 38.26 | 38.66 | 93,330 | +0.09(+0.23%) |
Aug 26, 2014 | 38.35 | 38.89 | 38.11 | 38.57 | 129,602 | +0.22(+0.57%) |
Aug 25, 2014 | 38.96 | 38.96 | 38.15 | 38.35 | 91,461 | -0.37(-0.96%) |
Aug 22, 2014 | 38.36 | 39.25 | 38.04 | 38.72 | 137,554 | +0.22(+0.57%) |
Aug 21, 2014 | 38.49 | 38.69 | 37.85 | 38.50 | 95,540 | +0.09(+0.23%) |
Aug 20, 2014 | 39.25 | 39.25 | 38.23 | 38.41 | 155,924 | -1.02(-2.59%) |
Aug 19, 2014 | 39.32 | 39.70 | 39.18 | 39.43 | 207,244 | +0.00(+0.00%) |
Aug 18, 2014 | 39.41 | 39.64 | 39.11 | 39.43 | 204,552 | +0.24(+0.61%) |
Aug 15, 2014 | 39.06 | 39.32 | 38.67 | 39.19 | 347,937 | +0.52(+1.34%) |
Aug 14, 2014 | 37.78 | 38.85 | 37.78 | 38.67 | 262,194 | +0.93(+2.46%) |
Aug 13, 2014 | 36.63 | 37.74 | 36.33 | 37.74 | 168,764 | +1.15(+3.14%) |
Aug 12, 2014 | 37.11 | 37.17 | 36.09 | 36.59 | 332,822 | -0.61(-1.64%) |
Aug 11, 2014 | 36.85 | 37.51 | 36.51 | 37.20 | 260,887 | +0.41(+1.11%) |
Aug 08, 2014 | 36.82 | 37.05 | 36.01 | 36.79 | 387,312 | -0.01(-0.03%) |
Aug 07, 2014 | 37.17 | 37.17 | 36.31 | 36.80 | 270,507 | -0.32(-0.86%) |
Aug 06, 2014 | 37.36 | 37.74 | 36.56 | 37.12 | 346,500 | -0.60(-1.59%) |
Aug 05, 2014 | 38.26 | 39.78 | 36.91 | 37.72 | 341,746 | +0.48(+1.29%) |
Aug 04, 2014 | 36.46 | 37.45 | 36.22 | 37.24 | 301,520 | +1.03(+2.84%) |
Aug 01, 2014 | 36.21 | 36.40 | 35.38 | 36.21 | 235,102 | +0.02(+0.06%) |
Jul 31, 2014 | 37.17 | 37.29 | 36.14 | 36.19 | 221,434 | -1.22(-3.26%) |
Jul 30, 2014 | 37.28 | 37.52 | 36.88 | 37.41 | 151,871 | +0.37(+1.00%) |
Jul 29, 2014 | 37.00 | 37.37 | 36.70 | 37.04 | 175,487 | +0.18(+0.49%) |
Jul 28, 2014 | 37.00 | 37.19 | 36.68 | 36.86 | 185,361 | -0.07(-0.19%) |
Jul 25, 2014 | 36.71 | 37.18 | 36.67 | 36.93 | 188,208 | -0.15(-0.40%) |
Jul 24, 2014 | 36.93 | 37.73 | 36.59 | 37.08 | 206,505 | +0.31(+0.84%) |
Jul 23, 2014 | 37.21 | 37.21 | 36.65 | 36.77 | 143,973 | -0.46(-1.24%) |
Jul 22, 2014 | 37.28 | 37.52 | 36.95 | 37.23 | 199,358 | +0.26(+0.70%) |
Jul 21, 2014 | 36.73 | 37.32 | 36.64 | 36.97 | 141,129 | -0.04(-0.11%) |
Jul 18, 2014 | 36.22 | 37.06 | 36.11 | 37.01 | 191,814 | +0.79(+2.18%) |
Jul 17, 2014 | 36.68 | 37.02 | 35.98 | 36.22 | 237,829 | -0.59(-1.60%) |
Jul 16, 2014 | 37.14 | 37.28 | 36.64 | 36.81 | 150,778 | -0.19(-0.51%) |
Jul 15, 2014 | 37.04 | 37.25 | 36.55 | 37.00 | 165,236 | -0.15(-0.40%) |
Jul 14, 2014 | 37.24 | 37.48 | 36.99 | 37.15 | 139,416 | +0.33(+0.90%) |
Jul 11, 2014 | 36.84 | 37.02 | 36.35 | 36.82 | 140,694 | -0.05(-0.14%) |
Jul 10, 2014 | 36.47 | 37.07 | 36.34 | 36.87 | 163,177 | -0.31(-0.83%) |
Jul 09, 2014 | 37.01 | 37.40 | 36.57 | 37.18 | 269,580 | +0.18(+0.49%) |
Jul 08, 2014 | 37.62 | 37.62 | 36.11 | 37.00 | 343,822 | -0.66(-1.75%) |
Jul 07, 2014 | 38.50 | 38.82 | 37.55 | 37.66 | 175,848 | -1.12(-2.89%) |
Jul 03, 2014 | 38.23 | 38.78 | 38.78 | 38.78 | 151,300 | +0.80(+2.11%) |
Jul 02, 2014 | 37.50 | 38.28 | 37.50 | 37.98 | 365,496 | +0.53(+1.42%) |
Jul 01, 2014 | 37.19 | 37.57 | 36.68 | 37.45 | 416,612 | +1.97(+5.55%) |
Jun 30, 2014 | 35.30 | 35.71 | 35.19 | 35.48 | 168,809 | +0.14(+0.40%) |
Jun 27, 2014 | 35.00 | 35.48 | 34.81 | 35.34 | 548,720 | +0.18(+0.51%) |
Jun 26, 2014 | 35.32 | 35.61 | 34.69 | 35.16 | 233,804 | -0.06(-0.17%) |
Jun 25, 2014 | 35.03 | 35.49 | 35.00 | 35.22 | 211,181 | -0.03(-0.09%) |
Jun 24, 2014 | 35.78 | 36.23 | 35.25 | 35.25 | 273,172 | -0.71(-1.97%) |
Jun 23, 2014 | 35.96 | 36.13 | 35.64 | 35.96 | 126,027 | +0.01(+0.03%) |
Jun 20, 2014 | 35.38 | 35.99 | 34.97 | 35.95 | 334,248 | +0.72(+2.04%) |
Jun 19, 2014 | 35.07 | 35.62 | 34.92 | 35.23 | 113,838 | +0.20(+0.57%) |
Jun 18, 2014 | 34.82 | 35.30 | 34.82 | 35.03 | 137,613 | +0.13(+0.37%) |
Jun 17, 2014 | 34.96 | 35.15 | 34.58 | 34.90 | 327,164 | -0.12(-0.34%) |
Jun 16, 2014 | 34.96 | 35.16 | 34.81 | 35.02 | 343,117 | -0.08(-0.23%) |
Jun 13, 2014 | 35.01 | 35.13 | 34.51 | 35.10 | 152,387 | +0.28(+0.80%) |
Jun 12, 2014 | 34.85 | 35.20 | 34.58 | 34.82 | 309,023 | -0.05(-0.14%) |
Jun 11, 2014 | 34.56 | 35.02 | 34.35 | 34.87 | 236,425 | +0.09(+0.26%) |
Jun 10, 2014 | 34.32 | 35.00 | 34.31 | 34.78 | 272,638 | +1.44(+4.32%) |
Jun 06, 2014 | 32.52 | 33.34 | 32.12 | 33.34 | 321,458 | +1.02(+3.16%) |
Jun 05, 2014 | 31.36 | 32.33 | 31.14 | 32.32 | 139,196 | +1.10(+3.52%) |
Jun 04, 2014 | 30.47 | 31.29 | 30.21 | 31.22 | 153,975 | +0.54(+1.76%) |
Jun 03, 2014 | 30.76 | 30.95 | 30.24 | 30.68 | 172,378 | -0.04(-0.13%) |
Jun 02, 2014 | 31.26 | 31.52 | 30.47 | 30.72 | 116,208 | -0.51(-1.63%) |
May 30, 2014 | 31.85 | 31.85 | 30.92 | 31.23 | 127,811 | -0.53(-1.67%) |
May 29, 2014 | 32.35 | 32.40 | 31.60 | 31.76 | 97,855 | -0.58(-1.79%) |
May 28, 2014 | 32.32 | 32.49 | 32.00 | 32.34 | 103,235 | +0.00(+0.00%) |
May 27, 2014 | 32.74 | 32.74 | 32.07 | 32.34 | 152,853 | -0.22(-0.68%) |
May 23, 2014 | 31.69 | 32.56 | 32.56 | 32.56 | 134,700 | +1.09(+3.46%) |
May 22, 2014 | 31.06 | 31.64 | 31.01 | 31.47 | 65,295 | +0.63(+2.04%) |
May 21, 2014 | 30.96 | 31.18 | 30.37 | 30.84 | 103,698 | -0.04(-0.13%) |
May 20, 2014 | 30.97 | 31.32 | 30.36 | 30.88 | 224,778 | -0.18(-0.58%) |
May 19, 2014 | 30.72 | 31.31 | 30.70 | 31.06 | 132,908 | +0.14(+0.45%) |
May 16, 2014 | 30.82 | 31.20 | 30.31 | 30.92 | 132,826 | +0.09(+0.29%) |
May 15, 2014 | 30.94 | 32.14 | 30.34 | 30.83 | 169,878 | -0.36(-1.15%) |
May 14, 2014 | 31.77 | 32.36 | 31.10 | 31.19 | 207,091 | -0.62(-1.95%) |
May 13, 2014 | 32.51 | 32.51 | 31.59 | 31.81 | 151,789 | -0.68(-2.09%) |
May 12, 2014 | 31.39 | 32.58 | 31.39 | 32.49 | 297,139 | +1.13(+3.60%) |
May 09, 2014 | 30.76 | 31.45 | 30.40 | 31.36 | 233,327 | +0.40(+1.29%) |
May 08, 2014 | 30.96 | 31.91 | 30.63 | 30.96 | 299,265 | -0.16(-0.51%) |
May 07, 2014 | 31.48 | 31.73 | 30.79 | 31.12 | 267,025 | -0.45(-1.43%) |
May 06, 2014 | 32.00 | 32.17 | 31.21 | 31.57 | 218,241 | -0.51(-1.59%) |
May 05, 2014 | 31.71 | 32.46 | 31.53 | 32.08 | 203,823 | +0.25(+0.79%) |
May 02, 2014 | 31.82 | 32.25 | 31.52 | 31.83 | 184,659 | +0.20(+0.63%) |
May 01, 2014 | 31.19 | 32.25 | 30.97 | 31.63 | 388,059 | +0.30(+0.96%) |
Apr 30, 2014 | 30.76 | 31.46 | 30.00 | 31.33 | 345,761 | +0.50(+1.62%) |
Apr 29, 2014 | 28.93 | 31.49 | 28.92 | 30.83 | 542,800 | +2.81(+10.03%) |
Apr 28, 2014 | 29.48 | 29.85 | 27.41 | 28.02 | 324,639 | -1.51(-5.11%) |
Apr 25, 2014 | 30.21 | 30.41 | 29.41 | 29.53 | 232,929 | -0.81(-2.67%) |
Apr 24, 2014 | 30.74 | 30.80 | 30.08 | 30.34 | 236,815 | -0.17(-0.56%) |
Apr 23, 2014 | 30.28 | 30.88 | 30.12 | 30.51 | 185,043 | +0.21(+0.69%) |
Apr 22, 2014 | 29.92 | 30.65 | 29.92 | 30.30 | 128,654 | +0.43(+1.42%) |
Apr 21, 2014 | 29.43 | 30.03 | 29.15 | 29.88 | 175,380 | +0.45(+1.55%) |
Apr 17, 2014 | 29.43 | 29.42 | 29.42 | 29.42 | 108,600 | -0.05(-0.17%) |
Apr 16, 2014 | 29.48 | 30.48 | 28.82 | 29.47 | 110,274 | +0.30(+1.03%) |
Apr 15, 2014 | 29.47 | 29.47 | 28.25 | 29.17 | 260,654 | -0.11(-0.38%) |
Apr 14, 2014 | 30.00 | 30.10 | 29.06 | 29.28 | 153,640 | -0.46(-1.55%) |
Apr 11, 2014 | 30.29 | 30.54 | 29.50 | 29.74 | 195,243 | -0.86(-2.81%) |
Apr 10, 2014 | 31.99 | 32.00 | 30.39 | 30.60 | 247,917 | -1.39(-4.35%) |
Apr 09, 2014 | 31.92 | 32.30 | 31.67 | 31.99 | 336,404 | +0.07(+0.23%) |
Apr 08, 2014 | 31.56 | 32.40 | 31.56 | 31.91 | 325,759 | +0.31(+1.00%) |
Apr 07, 2014 | 31.42 | 32.02 | 31.12 | 31.60 | 296,604 | -0.01(-0.03%) |
Apr 04, 2014 | 32.50 | 32.58 | 31.29 | 31.61 | 296,894 | -0.59(-1.83%) |
Apr 03, 2014 | 32.45 | 32.71 | 31.90 | 32.20 | 188,041 | -0.28(-0.86%) |
Apr 02, 2014 | 32.76 | 32.76 | 32.01 | 32.48 | 397,192 | -0.26(-0.79%) |
Apr 01, 2014 | 32.88 | 33.04 | 32.40 | 32.74 | 250,108 | -0.05(-0.15%) |
Mar 31, 2014 | 33.10 | 33.32 | 32.55 | 32.79 | 290,072 | -0.18(-0.55%) |
Mar 28, 2014 | 32.56 | 33.28 | 32.45 | 32.97 | 211,300 | +0.38(+1.17%) |
Mar 27, 2014 | 32.50 | 32.83 | 31.82 | 32.59 | 221,634 | +0.01(+0.03%) |
Mar 26, 2014 | 33.23 | 33.42 | 32.52 | 32.58 | 192,741 | -0.48(-1.45%) |
Mar 25, 2014 | 33.37 | 33.63 | 32.89 | 33.06 | 282,998 | -0.10(-0.30%) |
Mar 24, 2014 | 33.78 | 34.11 | 32.74 | 33.16 | 644,782 | -0.46(-1.37%) |
Mar 21, 2014 | 33.35 | 33.79 | 33.01 | 33.62 | 702,091 | +0.51(+1.54%) |
Mar 20, 2014 | 31.93 | 33.25 | 31.54 | 33.11 | 470,074 | +1.89(+6.05%) |
Mar 19, 2014 | 31.71 | 31.71 | 30.94 | 31.22 | 164,153 | -0.49(-1.55%) |
Mar 18, 2014 | 31.30 | 31.93 | 31.20 | 31.71 | 192,565 | +0.51(+1.63%) |
Mar 17, 2014 | 31.08 | 31.40 | 30.86 | 31.20 | 215,641 | +0.28(+0.91%) |
Mar 14, 2014 | 30.61 | 31.18 | 30.54 | 30.92 | 169,526 | +0.07(+0.23%) |
Mar 13, 2014 | 31.81 | 32.21 | 30.61 | 30.85 | 166,694 | -0.77(-2.44%) |
Mar 12, 2014 | 31.21 | 31.71 | 31.06 | 31.62 | 158,169 | +0.18(+0.57%) |
Mar 11, 2014 | 32.12 | 32.30 | 31.23 | 31.44 | 172,754 | -0.56(-1.75%) |
Mar 10, 2014 | 31.81 | 32.19 | 31.80 | 32.00 | 243,467 | +0.02(+0.06%) |
Mar 07, 2014 | 31.63 | 32.08 | 31.16 | 31.98 | 215,894 | +0.54(+1.72%) |
Mar 06, 2014 | 31.94 | 31.98 | 31.18 | 31.44 | 344,325 | -0.50(-1.57%) |
Mar 05, 2014 | 32.15 | 32.27 | 31.67 | 31.94 | 382,379 | -0.34(-1.05%) |
Mar 04, 2014 | 31.86 | 32.91 | 31.54 | 32.28 | 361,717 | +0.79(+2.51%) |
Mar 03, 2014 | 31.17 | 31.75 | 30.73 | 31.49 | 193,826 | -0.13(-0.41%) |
Feb 28, 2014 | 32.37 | 32.43 | 31.20 | 31.62 | 372,831 | -0.67(-2.07%) |
Feb 27, 2014 | 32.44 | 32.59 | 32.02 | 32.29 | 316,470 | -0.30(-0.92%) |
Feb 26, 2014 | 32.50 | 33.12 | 32.38 | 32.59 | 181,181 | +0.14(+0.43%) |
Feb 25, 2014 | 32.32 | 32.70 | 32.02 | 32.45 | 146,704 | +0.14(+0.43%) |
Feb 24, 2014 | 32.21 | 32.62 | 32.11 | 32.31 | 244,332 | -0.17(-0.52%) |
Feb 21, 2014 | 32.15 | 32.73 | 31.73 | 32.48 | 301,864 | +0.50(+1.56%) |
Feb 20, 2014 | 31.85 | 32.08 | 31.74 | 31.98 | 288,032 | +0.10(+0.31%) |
Feb 19, 2014 | 31.92 | 32.04 | 31.54 | 31.88 | 269,283 | +0.02(+0.06%) |
Feb 18, 2014 | 31.24 | 31.93 | 31.04 | 31.86 | 347,337 | +0.72(+2.31%) |
Feb 14, 2014 | 31.00 | 31.14 | 31.14 | 31.14 | 1,032,200 | -0.04(-0.13%) |
Feb 13, 2014 | 30.43 | 31.25 | 30.38 | 31.18 | 428,532 | +0.43(+1.40%) |
Feb 12, 2014 | 31.81 | 31.90 | 30.38 | 30.75 | 671,581 | -0.25(-0.81%) |
Feb 11, 2014 | 30.97 | 31.25 | 29.10 | 31.00 | 1,728,421 | +3.20(+11.51%) |
Feb 10, 2014 | 27.42 | 27.98 | 27.20 | 27.80 | 219,192 | +0.29(+1.05%) |
Feb 07, 2014 | 27.19 | 27.65 | 27.02 | 27.51 | 208,904 | +0.35(+1.29%) |
Feb 06, 2014 | 26.69 | 27.30 | 26.69 | 27.16 | 147,597 | +0.53(+1.99%) |
Feb 05, 2014 | 26.48 | 26.88 | 25.98 | 26.63 | 206,059 | +0.05(+0.19%) |
Feb 04, 2014 | 26.66 | 27.20 | 26.35 | 26.58 | 129,761 | -0.01(-0.04%) |