Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.19 | 43.25 | 42.49 | 42.53 | 3,772,678 | -0.93(-2.13%) |
Jan 29, 2015 | 43.46 | 43.53 | 43.01 | 43.45 | 1,750,227 | -0.07(-0.17%) |
Jan 28, 2015 | 43.97 | 44.23 | 43.49 | 43.53 | 2,119,261 | -0.41(-0.94%) |
Jan 27, 2015 | 43.79 | 44.11 | 43.73 | 43.94 | 2,773,147 | -0.06(-0.13%) |
Jan 26, 2015 | 43.78 | 44.11 | 43.54 | 44.00 | 1,934,868 | +0.17(+0.40%) |
Jan 23, 2015 | 43.58 | 43.87 | 43.51 | 43.82 | 2,902,964 | +0.18(+0.42%) |
Jan 22, 2015 | 43.81 | 43.98 | 43.38 | 43.64 | 3,456,295 | +0.04(+0.09%) |
Jan 21, 2015 | 43.59 | 43.87 | 43.46 | 43.60 | 2,914,454 | -0.15(-0.34%) |
Jan 20, 2015 | 43.44 | 43.78 | 43.26 | 43.75 | 2,930,227 | +0.55(+1.28%) |
Jan 16, 2015 | 42.82 | 43.23 | 42.63 | 43.20 | 1,585,743 | +0.35(+0.81%) |
Jan 15, 2015 | 42.84 | 43.11 | 42.80 | 42.85 | 1,635,761 | +0.01(+0.02%) |
Jan 14, 2015 | 42.38 | 42.90 | 42.25 | 42.84 | 1,964,145 | +0.25(+0.58%) |
Jan 13, 2015 | 42.73 | 43.09 | 42.23 | 42.59 | 2,153,240 | +0.03(+0.08%) |
Jan 12, 2015 | 42.67 | 42.74 | 42.37 | 42.56 | 1,591,334 | -0.05(-0.12%) |
Jan 09, 2015 | 42.85 | 42.91 | 42.48 | 42.61 | 2,012,411 | -0.31(-0.71%) |
Jan 08, 2015 | 42.70 | 42.95 | 42.61 | 42.91 | 3,557,788 | +0.49(+1.15%) |
Jan 07, 2015 | 42.52 | 42.68 | 42.21 | 42.43 | 2,712,957 | +0.03(+0.08%) |
Jan 06, 2015 | 42.39 | 42.70 | 42.05 | 42.39 | 3,644,047 | +0.03(+0.08%) |
Jan 05, 2015 | 42.53 | 42.68 | 42.28 | 42.36 | 4,667,106 | -0.43(-1.00%) |
Jan 02, 2015 | 42.38 | 42.82 | 42.34 | 42.79 | 3,805,611 | +0.36(+0.84%) |
Dec 31, 2014 | 42.78 | 42.44 | 42.44 | 42.44 | 2,703,072 | -0.21(-0.50%) |
Dec 30, 2014 | 42.61 | 42.71 | 42.34 | 42.65 | 1,748,901 | +0.03(+0.08%) |
Dec 29, 2014 | 42.50 | 42.76 | 42.36 | 42.62 | 1,510,667 | +0.15(+0.35%) |
Dec 26, 2014 | 42.48 | 42.67 | 42.31 | 42.47 | 1,136,647 | +0.17(+0.39%) |
Dec 24, 2014 | 42.50 | 42.30 | 42.30 | 42.30 | 790,568 | -0.04(-0.10%) |
Dec 23, 2014 | 42.32 | 42.58 | 42.20 | 42.34 | 1,676,589 | +0.07(+0.18%) |
Dec 22, 2014 | 41.99 | 42.29 | 41.82 | 42.27 | 1,621,668 | +0.28(+0.67%) |
Dec 19, 2014 | 42.24 | 42.29 | 41.75 | 41.99 | 4,428,799 | -0.07(-0.16%) |
Dec 18, 2014 | 41.34 | 42.05 | 41.28 | 42.05 | 3,464,549 | +1.08(+2.64%) |
Dec 17, 2014 | 40.74 | 41.00 | 40.13 | 40.97 | 4,076,125 | +0.13(+0.32%) |
Dec 16, 2014 | 40.59 | 41.22 | 40.45 | 40.84 | 4,338,704 | +0.24(+0.59%) |
Dec 15, 2014 | 40.19 | 40.67 | 39.93 | 40.60 | 5,357,110 | +0.50(+1.24%) |
Dec 12, 2014 | 40.48 | 40.57 | 40.00 | 40.10 | 2,370,902 | -0.47(-1.16%) |
Dec 11, 2014 | 40.28 | 40.86 | 40.27 | 40.57 | 2,040,575 | +0.35(+0.86%) |
Dec 10, 2014 | 40.53 | 40.60 | 40.11 | 40.23 | 2,417,052 | -0.24(-0.59%) |
Dec 09, 2014 | 40.48 | 40.55 | 40.15 | 40.47 | 2,027,622 | -0.21(-0.51%) |
Dec 08, 2014 | 40.86 | 40.86 | 40.53 | 40.67 | 3,828,221 | -0.21(-0.53%) |
Dec 05, 2014 | 40.67 | 40.90 | 40.57 | 40.89 | 3,713,574 | +0.17(+0.41%) |
Dec 04, 2014 | 40.57 | 40.91 | 40.38 | 40.72 | 3,659,068 | +0.07(+0.18%) |
Dec 03, 2014 | 40.17 | 40.73 | 40.10 | 40.65 | 5,146,066 | +0.60(+1.50%) |
Dec 02, 2014 | 39.98 | 40.30 | 39.88 | 40.05 | 4,535,622 | +0.26(+0.66%) |
Dec 01, 2014 | 39.98 | 40.03 | 39.77 | 39.79 | 2,352,910 | -0.20(-0.49%) |
Nov 28, 2014 | 40.11 | 40.42 | 39.93 | 39.98 | 1,550,122 | +0.02(+0.06%) |
Nov 26, 2014 | 39.86 | 39.96 | 39.96 | 39.96 | 2,251,983 | +0.16(+0.39%) |
Nov 25, 2014 | 39.96 | 40.00 | 39.68 | 39.80 | 2,889,354 | -0.13(-0.33%) |
Nov 24, 2014 | 39.80 | 40.02 | 39.73 | 39.93 | 1,718,492 | +0.11(+0.29%) |
Nov 21, 2014 | 40.02 | 40.02 | 39.69 | 39.82 | 2,621,348 | +0.17(+0.43%) |
Nov 20, 2014 | 39.66 | 39.75 | 39.55 | 39.65 | 2,670,965 | -0.20(-0.49%) |
Nov 19, 2014 | 40.26 | 40.26 | 39.68 | 39.84 | 3,384,273 | -0.44(-1.10%) |
Nov 18, 2014 | 40.34 | 40.43 | 40.24 | 40.29 | 1,770,826 | +0.01(+0.02%) |
Nov 17, 2014 | 40.23 | 40.34 | 40.19 | 40.28 | 1,400,382 | +0.00(+0.00%) |
Nov 14, 2014 | 40.42 | 40.57 | 40.21 | 40.28 | 1,499,457 | -0.23(-0.57%) |
Nov 13, 2014 | 40.56 | 40.64 | 40.39 | 40.51 | 1,359,437 | -0.01(-0.02%) |
Nov 12, 2014 | 40.47 | 40.63 | 40.41 | 40.52 | 1,510,127 | +0.02(+0.04%) |
Nov 11, 2014 | 40.58 | 40.71 | 40.42 | 40.50 | 1,603,696 | -0.11(-0.26%) |
Nov 10, 2014 | 40.65 | 40.79 | 40.56 | 40.61 | 2,396,561 | +0.03(+0.08%) |
Nov 07, 2014 | 40.46 | 40.75 | 40.46 | 40.57 | 1,923,741 | +0.18(+0.45%) |
Nov 06, 2014 | 40.22 | 40.53 | 40.14 | 40.39 | 2,003,334 | +0.28(+0.70%) |
Nov 05, 2014 | 39.72 | 40.14 | 39.57 | 40.12 | 2,080,416 | +0.45(+1.14%) |
Nov 04, 2014 | 39.89 | 40.02 | 39.57 | 39.66 | 4,526,034 | -0.22(-0.56%) |
Nov 03, 2014 | 40.03 | 40.12 | 39.59 | 39.89 | 2,696,282 | -0.23(-0.57%) |
Oct 31, 2014 | 40.23 | 40.35 | 39.88 | 40.12 | 3,975,445 | +0.28(+0.70%) |
Oct 30, 2014 | 39.16 | 40.00 | 39.14 | 39.84 | 3,372,495 | +0.67(+1.72%) |
Oct 29, 2014 | 39.70 | 39.80 | 38.14 | 39.16 | 6,043,497 | -0.57(-1.42%) |
Oct 28, 2014 | 39.66 | 39.73 | 39.42 | 39.73 | 1,695,421 | +0.25(+0.62%) |
Oct 27, 2014 | 39.37 | 39.57 | 39.35 | 39.48 | 1,300,312 | +0.13(+0.33%) |
Oct 24, 2014 | 39.38 | 39.43 | 39.17 | 39.35 | 1,328,888 | +0.06(+0.15%) |
Oct 23, 2014 | 39.10 | 39.44 | 39.06 | 39.29 | 1,936,575 | +0.57(+1.48%) |
Oct 22, 2014 | 38.89 | 39.01 | 38.71 | 38.72 | 2,310,321 | -0.06(-0.15%) |
Oct 21, 2014 | 38.34 | 38.80 | 38.29 | 38.78 | 2,173,224 | +0.50(+1.31%) |
Oct 20, 2014 | 38.18 | 38.32 | 38.18 | 38.28 | 2,094,052 | -0.06(-0.15%) |
Oct 17, 2014 | 38.19 | 38.45 | 38.00 | 38.33 | 2,772,321 | +0.35(+0.93%) |
Oct 16, 2014 | 37.47 | 37.94 | 37.45 | 37.98 | 3,510,380 | +0.01(+0.02%) |
Oct 15, 2014 | 37.74 | 38.15 | 37.33 | 37.97 | 3,849,131 | -0.17(-0.45%) |
Oct 14, 2014 | 38.39 | 38.64 | 38.01 | 38.15 | 3,942,972 | -0.12(-0.32%) |
Oct 13, 2014 | 38.42 | 38.67 | 38.26 | 38.27 | 2,641,203 | -0.15(-0.38%) |
Oct 10, 2014 | 38.53 | 38.87 | 38.40 | 38.42 | 3,290,095 | -0.08(-0.21%) |
Oct 09, 2014 | 39.04 | 39.15 | 38.43 | 38.50 | 1,785,335 | -0.54(-1.39%) |
Oct 08, 2014 | 38.34 | 39.06 | 38.25 | 39.04 | 1,946,070 | +0.70(+1.82%) |
Oct 07, 2014 | 38.85 | 38.86 | 38.33 | 38.34 | 2,202,391 | -0.64(-1.64%) |
Oct 06, 2014 | 39.09 | 39.21 | 38.81 | 38.98 | 1,267,681 | -0.07(-0.19%) |
Oct 03, 2014 | 38.88 | 39.07 | 38.78 | 39.06 | 1,946,531 | +0.39(+1.02%) |
Oct 02, 2014 | 38.70 | 38.96 | 38.54 | 38.66 | 1,973,068 | -0.02(-0.06%) |
Oct 01, 2014 | 39.09 | 39.09 | 38.61 | 38.69 | 2,206,672 | -0.31(-0.80%) |
Sep 30, 2014 | 38.94 | 39.12 | 38.81 | 39.00 | 1,849,981 | +0.11(+0.27%) |
Sep 29, 2014 | 38.71 | 39.01 | 38.65 | 38.89 | 2,005,635 | +0.18(+0.47%) |
Sep 26, 2014 | 38.47 | 38.81 | 38.42 | 38.71 | 1,563,332 | +0.23(+0.60%) |
Sep 25, 2014 | 38.79 | 38.89 | 38.47 | 38.48 | 1,644,506 | -0.42(-1.08%) |
Sep 24, 2014 | 38.60 | 38.94 | 38.51 | 38.90 | 1,413,422 | +0.40(+1.04%) |
Sep 23, 2014 | 38.65 | 38.80 | 38.49 | 38.50 | 1,880,568 | -0.16(-0.40%) |
Sep 22, 2014 | 38.76 | 38.86 | 38.62 | 38.65 | 1,449,915 | -0.20(-0.51%) |
Sep 19, 2014 | 39.11 | 39.13 | 38.80 | 38.85 | 2,195,335 | -0.04(-0.11%) |
Sep 18, 2014 | 38.86 | 38.97 | 38.70 | 38.89 | 1,662,786 | +0.03(+0.08%) |
Sep 17, 2014 | 38.78 | 39.02 | 38.74 | 38.86 | 1,531,702 | +0.09(+0.23%) |
Sep 16, 2014 | 38.69 | 38.83 | 38.47 | 38.77 | 1,149,804 | +0.11(+0.28%) |
Sep 15, 2014 | 38.47 | 38.81 | 38.35 | 38.66 | 1,364,022 | +0.26(+0.68%) |
Sep 12, 2014 | 38.83 | 38.88 | 38.16 | 38.40 | 2,426,865 | -0.33(-0.85%) |
Sep 11, 2014 | 38.66 | 38.80 | 38.59 | 38.73 | 1,112,907 | -0.08(-0.21%) |
Sep 10, 2014 | 38.56 | 38.91 | 38.56 | 38.81 | 1,563,337 | +0.24(+0.62%) |
Sep 09, 2014 | 38.64 | 38.74 | 38.54 | 38.57 | 1,105,147 | -0.13(-0.34%) |
Sep 08, 2014 | 38.61 | 38.76 | 38.53 | 38.70 | 1,540,292 | +0.11(+0.30%) |
Sep 05, 2014 | 38.44 | 38.71 | 38.41 | 38.59 | 2,708,830 | +0.14(+0.36%) |
Sep 04, 2014 | 38.51 | 38.74 | 38.30 | 38.45 | 1,817,400 | -0.05(-0.13%) |
Sep 03, 2014 | 38.56 | 38.64 | 38.42 | 38.50 | 1,861,110 | +0.03(+0.07%) |
Sep 02, 2014 | 38.23 | 38.46 | 38.14 | 38.47 | 1,864,240 | +0.24(+0.62%) |
Aug 29, 2014 | 38.14 | 38.23 | 38.23 | 38.23 | 1,495,804 | +0.12(+0.32%) |
Aug 28, 2014 | 38.09 | 38.24 | 38.03 | 38.11 | 1,623,823 | -0.11(-0.30%) |
Aug 27, 2014 | 38.14 | 38.54 | 38.10 | 38.23 | 2,901,568 | +0.32(+0.84%) |
Aug 26, 2014 | 37.88 | 38.05 | 37.84 | 37.91 | 1,201,502 | +0.07(+0.17%) |
Aug 25, 2014 | 37.82 | 38.01 | 37.76 | 37.84 | 1,661,079 | +0.05(+0.13%) |
Aug 22, 2014 | 38.01 | 38.05 | 37.76 | 37.79 | 1,408,474 | -0.22(-0.58%) |
Aug 21, 2014 | 37.97 | 38.19 | 37.97 | 38.01 | 1,627,008 | +0.02(+0.04%) |
Aug 20, 2014 | 37.69 | 38.01 | 37.62 | 38.00 | 1,691,139 | +0.28(+0.76%) |
Aug 19, 2014 | 37.59 | 37.79 | 37.52 | 37.71 | 1,163,454 | +0.20(+0.52%) |
Aug 18, 2014 | 37.44 | 37.57 | 37.34 | 37.52 | 1,676,871 | +0.22(+0.59%) |
Aug 15, 2014 | 37.36 | 37.50 | 37.05 | 37.30 | 1,955,106 | -0.02(-0.07%) |
Aug 14, 2014 | 37.18 | 37.35 | 37.13 | 37.32 | 1,046,898 | +0.12(+0.33%) |
Aug 13, 2014 | 37.16 | 37.40 | 37.11 | 37.20 | 1,669,664 | +0.18(+0.48%) |
Aug 12, 2014 | 36.83 | 37.06 | 36.82 | 37.02 | 1,881,033 | +0.16(+0.44%) |
Aug 11, 2014 | 36.77 | 37.11 | 36.66 | 36.86 | 1,860,958 | +0.08(+0.22%) |
Aug 08, 2014 | 35.91 | 36.73 | 35.83 | 36.78 | 2,047,696 | +0.92(+2.57%) |
Aug 07, 2014 | 36.14 | 36.26 | 35.79 | 35.86 | 2,109,056 | -0.15(-0.41%) |
Aug 06, 2014 | 36.05 | 36.23 | 35.91 | 36.00 | 1,990,729 | -0.22(-0.61%) |
Aug 05, 2014 | 36.25 | 36.48 | 36.09 | 36.22 | 3,541,923 | -0.04(-0.11%) |
Aug 04, 2014 | 36.14 | 36.37 | 36.00 | 36.26 | 2,281,867 | +0.11(+0.32%) |
Aug 01, 2014 | 36.40 | 36.50 | 36.05 | 36.15 | 2,212,298 | -0.39(-1.07%) |
Jul 31, 2014 | 36.82 | 36.92 | 36.54 | 36.54 | 2,665,535 | -0.42(-1.12%) |
Jul 30, 2014 | 37.19 | 37.19 | 36.72 | 36.96 | 2,671,723 | -0.15(-0.42%) |
Jul 29, 2014 | 35.92 | 37.18 | 35.92 | 37.11 | 9,667,694 | +1.38(+3.87%) |
Jul 28, 2014 | 35.82 | 35.95 | 35.40 | 35.73 | 1,850,542 | -0.17(-0.48%) |
Jul 25, 2014 | 36.02 | 36.29 | 35.86 | 35.90 | 1,438,164 | -0.17(-0.47%) |
Jul 24, 2014 | 36.09 | 36.11 | 35.91 | 36.07 | 1,500,800 | +0.02(+0.07%) |
Jul 23, 2014 | 36.23 | 36.28 | 36.04 | 36.04 | 975,820 | -0.19(-0.52%) |
Jul 22, 2014 | 36.26 | 36.35 | 36.10 | 36.23 | 1,413,788 | +0.02(+0.07%) |
Jul 21, 2014 | 36.12 | 36.29 | 35.86 | 36.21 | 1,514,354 | +0.03(+0.09%) |
Jul 18, 2014 | 36.00 | 36.22 | 35.82 | 36.17 | 1,024,892 | +0.30(+0.84%) |
Jul 17, 2014 | 36.18 | 36.29 | 35.87 | 35.87 | 1,329,215 | -0.47(-1.30%) |
Jul 16, 2014 | 36.26 | 36.38 | 36.13 | 36.35 | 1,142,824 | +0.11(+0.31%) |
Jul 15, 2014 | 36.11 | 36.32 | 35.96 | 36.23 | 1,940,067 | +0.09(+0.25%) |
Jul 14, 2014 | 36.22 | 36.22 | 36.03 | 36.14 | 1,777,758 | +0.05(+0.14%) |
Jul 11, 2014 | 35.95 | 36.10 | 35.83 | 36.09 | 1,538,376 | +0.13(+0.36%) |
Jul 10, 2014 | 35.82 | 36.06 | 35.68 | 35.96 | 1,307,371 | -0.05(-0.14%) |
Jul 09, 2014 | 36.30 | 36.38 | 35.87 | 36.01 | 2,222,371 | -0.29(-0.81%) |
Jul 08, 2014 | 36.19 | 36.38 | 36.13 | 36.30 | 1,709,193 | +0.05(+0.13%) |
Jul 07, 2014 | 36.27 | 36.39 | 36.09 | 36.26 | 1,382,282 | -0.14(-0.38%) |
Jul 03, 2014 | 36.24 | 36.39 | 36.39 | 36.39 | 813,871 | +0.20(+0.54%) |
Jul 02, 2014 | 36.49 | 36.55 | 36.12 | 36.20 | 1,137,721 | -0.29(-0.80%) |
Jul 01, 2014 | 36.43 | 36.61 | 36.27 | 36.49 | 1,254,661 | +0.08(+0.22%) |
Jun 30, 2014 | 36.48 | 36.49 | 36.24 | 36.41 | 1,576,160 | -0.09(-0.25%) |
Jun 27, 2014 | 36.08 | 36.54 | 36.08 | 36.50 | 2,488,059 | +0.33(+0.90%) |
Jun 26, 2014 | 36.17 | 36.28 | 36.06 | 36.17 | 1,177,284 | -0.02(-0.05%) |
Jun 25, 2014 | 36.06 | 36.22 | 35.96 | 36.19 | 1,216,296 | +0.07(+0.20%) |
Jun 24, 2014 | 36.07 | 36.22 | 36.01 | 36.12 | 1,257,329 | -0.02(-0.05%) |
Jun 23, 2014 | 36.38 | 36.50 | 35.98 | 36.13 | 1,524,443 | -0.20(-0.54%) |
Jun 20, 2014 | 36.20 | 36.38 | 36.15 | 36.33 | 2,732,410 | +0.21(+0.59%) |
Jun 19, 2014 | 36.07 | 36.21 | 35.99 | 36.12 | 1,785,734 | +0.06(+0.16%) |
Jun 18, 2014 | 36.03 | 36.17 | 35.83 | 36.06 | 1,736,113 | +0.03(+0.09%) |
Jun 17, 2014 | 35.72 | 36.16 | 35.65 | 36.03 | 1,522,695 | +0.22(+0.61%) |
Jun 16, 2014 | 35.79 | 36.02 | 35.74 | 35.81 | 1,310,407 | -0.01(-0.02%) |
Jun 13, 2014 | 35.75 | 36.04 | 35.68 | 35.82 | 1,489,660 | +0.09(+0.25%) |
Jun 12, 2014 | 35.86 | 35.93 | 35.60 | 35.73 | 2,371,981 | -0.16(-0.45%) |
Jun 11, 2014 | 36.15 | 36.16 | 35.88 | 35.89 | 1,775,048 | -0.37(-1.03%) |
Jun 10, 2014 | 36.20 | 36.52 | 36.20 | 36.26 | 1,545,509 | +0.24(+0.66%) |
Jun 06, 2014 | 35.99 | 36.05 | 35.91 | 36.03 | 2,235,006 | +0.11(+0.29%) |
Jun 05, 2014 | 36.05 | 36.05 | 35.81 | 35.92 | 1,975,188 | -0.06(-0.16%) |
Jun 04, 2014 | 35.98 | 36.17 | 35.89 | 35.98 | 3,159,272 | -0.08(-0.21%) |
Jun 03, 2014 | 36.03 | 36.09 | 35.79 | 36.06 | 2,197,287 | -0.11(-0.31%) |
Jun 02, 2014 | 36.07 | 36.19 | 35.96 | 36.17 | 1,854,795 | +0.10(+0.29%) |
May 30, 2014 | 35.80 | 36.10 | 35.76 | 36.06 | 2,515,811 | +0.26(+0.72%) |
May 29, 2014 | 35.76 | 35.83 | 35.60 | 35.81 | 1,825,880 | +0.09(+0.25%) |
May 28, 2014 | 35.44 | 35.90 | 35.36 | 35.72 | 2,856,736 | +0.42(+1.19%) |
May 27, 2014 | 35.04 | 35.30 | 34.91 | 35.30 | 2,343,665 | +0.29(+0.83%) |
May 23, 2014 | 35.17 | 35.01 | 35.01 | 35.01 | 2,130,636 | -0.06(-0.18%) |
May 22, 2014 | 35.19 | 35.21 | 35.04 | 35.07 | 1,294,463 | -0.16(-0.46%) |
May 21, 2014 | 35.14 | 35.23 | 34.93 | 35.23 | 1,283,510 | +0.19(+0.53%) |
May 20, 2014 | 35.43 | 35.49 | 34.90 | 35.05 | 1,801,515 | -0.38(-1.07%) |
May 19, 2014 | 35.30 | 35.44 | 35.13 | 35.43 | 2,445,531 | +0.07(+0.21%) |
May 16, 2014 | 35.45 | 35.48 | 35.13 | 35.35 | 1,970,520 | -0.12(-0.34%) |
May 15, 2014 | 35.43 | 35.59 | 35.27 | 35.48 | 2,840,174 | -0.05(-0.14%) |
May 14, 2014 | 35.60 | 35.71 | 35.47 | 35.52 | 1,381,779 | -0.08(-0.23%) |
May 13, 2014 | 35.59 | 35.71 | 35.39 | 35.60 | 2,058,923 | +0.19(+0.52%) |
May 12, 2014 | 35.45 | 35.65 | 35.32 | 35.42 | 1,936,764 | -0.03(-0.09%) |
May 09, 2014 | 35.52 | 35.55 | 35.27 | 35.45 | 1,444,423 | -0.12(-0.34%) |
May 08, 2014 | 35.52 | 35.80 | 35.42 | 35.57 | 1,671,771 | +0.09(+0.25%) |
May 07, 2014 | 35.31 | 35.52 | 35.15 | 35.48 | 2,244,233 | +0.31(+0.90%) |
May 06, 2014 | 35.52 | 35.52 | 35.17 | 35.17 | 2,876,349 | -0.44(-1.22%) |
May 05, 2014 | 35.52 | 35.64 | 35.32 | 35.60 | 1,757,537 | -0.02(-0.07%) |
May 02, 2014 | 35.74 | 35.83 | 35.56 | 35.63 | 1,775,559 | -0.15(-0.43%) |
May 01, 2014 | 35.83 | 35.92 | 35.64 | 35.78 | 2,125,506 | -0.10(-0.27%) |
Apr 30, 2014 | 35.49 | 35.92 | 35.42 | 35.88 | 2,990,552 | +0.44(+1.23%) |
Apr 29, 2014 | 35.50 | 35.71 | 35.24 | 35.44 | 2,540,800 | +0.08(+0.23%) |
Apr 28, 2014 | 34.98 | 35.44 | 34.93 | 35.36 | 3,252,087 | +0.62(+1.79%) |
Apr 25, 2014 | 34.61 | 34.95 | 34.52 | 34.74 | 2,457,486 | +0.16(+0.47%) |
Apr 24, 2014 | 33.87 | 34.90 | 33.77 | 34.58 | 4,927,652 | +0.69(+2.02%) |
Apr 23, 2014 | 33.79 | 34.08 | 33.68 | 33.89 | 2,646,151 | +0.02(+0.07%) |
Apr 22, 2014 | 33.90 | 34.07 | 33.84 | 33.87 | 1,753,720 | +0.08(+0.24%) |
Apr 21, 2014 | 33.80 | 33.96 | 33.61 | 33.79 | 1,725,784 | -0.14(-0.40%) |
Apr 17, 2014 | 33.89 | 33.93 | 33.93 | 33.93 | 1,915,937 | -0.10(-0.31%) |
Apr 16, 2014 | 33.64 | 34.19 | 33.58 | 34.03 | 2,711,235 | +0.61(+1.84%) |
Apr 15, 2014 | 33.40 | 33.50 | 33.17 | 33.42 | 1,868,234 | +0.00(+0.00%) |
Apr 14, 2014 | 33.38 | 33.49 | 33.18 | 33.42 | 1,410,267 | +0.27(+0.83%) |
Apr 11, 2014 | 33.33 | 33.48 | 33.13 | 33.14 | 1,796,516 | -0.26(-0.77%) |
Apr 10, 2014 | 33.88 | 34.07 | 33.38 | 33.40 | 1,992,730 | -0.48(-1.41%) |
Apr 09, 2014 | 33.96 | 34.02 | 33.72 | 33.88 | 2,044,035 | -0.02(-0.07%) |
Apr 08, 2014 | 33.57 | 33.95 | 33.52 | 33.90 | 2,318,720 | +0.32(+0.96%) |
Apr 07, 2014 | 33.76 | 34.02 | 33.52 | 33.58 | 2,624,694 | -0.19(-0.55%) |
Apr 04, 2014 | 33.85 | 34.15 | 33.75 | 33.76 | 2,276,131 | -0.01(-0.02%) |
Apr 03, 2014 | 33.71 | 33.79 | 33.54 | 33.77 | 1,979,006 | +0.11(+0.31%) |
Apr 02, 2014 | 33.76 | 33.94 | 33.61 | 33.67 | 2,425,862 | -0.18(-0.52%) |
Apr 01, 2014 | 34.00 | 34.07 | 33.70 | 33.84 | 2,434,825 | -0.11(-0.33%) |
Mar 31, 2014 | 33.39 | 33.98 | 33.37 | 33.96 | 4,443,581 | +0.74(+2.24%) |
Mar 28, 2014 | 33.20 | 33.47 | 33.09 | 33.22 | 2,020,188 | +0.20(+0.61%) |
Mar 27, 2014 | 32.75 | 33.17 | 32.62 | 33.01 | 2,148,641 | +0.31(+0.94%) |
Mar 26, 2014 | 32.95 | 33.06 | 32.69 | 32.71 | 2,181,391 | -0.07(-0.22%) |
Mar 25, 2014 | 32.82 | 33.01 | 32.72 | 32.78 | 2,519,038 | +0.08(+0.25%) |
Mar 24, 2014 | 33.02 | 33.22 | 32.62 | 32.70 | 3,538,642 | -0.18(-0.54%) |
Mar 21, 2014 | 33.44 | 33.51 | 32.86 | 32.88 | 4,664,951 | -0.27(-0.83%) |
Mar 20, 2014 | 33.16 | 33.34 | 33.09 | 33.15 | 1,409,648 | -0.09(-0.27%) |
Mar 19, 2014 | 33.30 | 33.51 | 33.06 | 33.24 | 2,119,804 | -0.10(-0.31%) |
Mar 18, 2014 | 33.17 | 33.40 | 33.17 | 33.34 | 1,673,400 | +0.20(+0.61%) |
Mar 17, 2014 | 33.03 | 33.17 | 33.00 | 33.14 | 2,043,184 | +0.20(+0.61%) |
Mar 14, 2014 | 32.66 | 33.03 | 32.60 | 32.94 | 2,745,682 | +0.32(+0.99%) |
Mar 13, 2014 | 32.88 | 32.94 | 32.57 | 32.62 | 2,465,270 | -0.15(-0.44%) |
Mar 12, 2014 | 33.09 | 33.16 | 32.71 | 32.76 | 3,298,049 | -0.54(-1.62%) |
Mar 11, 2014 | 33.38 | 33.47 | 33.15 | 33.30 | 1,649,856 | -0.07(-0.22%) |
Mar 10, 2014 | 33.34 | 33.41 | 33.21 | 33.38 | 1,410,828 | -0.02(-0.07%) |
Mar 07, 2014 | 33.33 | 33.55 | 33.23 | 33.40 | 2,124,122 | +0.15(+0.44%) |
Mar 06, 2014 | 33.05 | 33.29 | 33.02 | 33.26 | 2,586,464 | +0.19(+0.57%) |
Mar 05, 2014 | 33.11 | 33.20 | 32.94 | 33.07 | 2,579,859 | -0.02(-0.07%) |
Mar 04, 2014 | 33.27 | 33.44 | 32.85 | 33.09 | 3,767,968 | +0.07(+0.22%) |
Mar 03, 2014 | 32.70 | 33.13 | 32.70 | 33.02 | 3,218,503 | -0.18(-0.53%) |
Feb 28, 2014 | 32.43 | 33.21 | 32.43 | 33.19 | 4,433,196 | +0.74(+2.27%) |
Feb 27, 2014 | 32.66 | 32.87 | 32.35 | 32.46 | 2,708,502 | -0.22(-0.66%) |
Feb 26, 2014 | 32.59 | 32.87 | 32.51 | 32.67 | 3,517,785 | +0.07(+0.22%) |
Feb 25, 2014 | 32.79 | 32.92 | 32.47 | 32.60 | 3,795,947 | -0.24(-0.73%) |
Feb 24, 2014 | 32.95 | 33.03 | 32.74 | 32.84 | 4,028,669 | +0.06(+0.17%) |
Feb 21, 2014 | 32.86 | 33.03 | 32.66 | 32.79 | 3,340,907 | +0.01(+0.02%) |
Feb 20, 2014 | 32.90 | 33.12 | 32.67 | 32.78 | 4,317,055 | -0.17(-0.51%) |
Feb 19, 2014 | 32.93 | 33.34 | 32.53 | 32.95 | 6,199,191 | -0.42(-1.27%) |
Feb 18, 2014 | 34.15 | 34.75 | 33.11 | 33.37 | 7,699,943 | -1.56(-4.47%) |
Feb 14, 2014 | 34.57 | 34.93 | 34.93 | 34.93 | 2,145,264 | +0.27(+0.78%) |
Feb 13, 2014 | 34.17 | 34.69 | 34.09 | 34.66 | 1,418,717 | +0.36(+1.05%) |
Feb 12, 2014 | 34.28 | 34.44 | 34.23 | 34.30 | 1,511,306 | +0.02(+0.07%) |
Feb 11, 2014 | 34.03 | 34.45 | 33.99 | 34.27 | 2,054,797 | +0.17(+0.49%) |
Feb 10, 2014 | 34.27 | 34.27 | 33.89 | 34.11 | 3,123,455 | -0.16(-0.47%) |
Feb 07, 2014 | 33.84 | 34.39 | 33.84 | 34.27 | 3,028,003 | +0.62(+1.83%) |
Feb 06, 2014 | 33.19 | 33.79 | 33.11 | 33.65 | 2,613,708 | +0.46(+1.37%) |
Feb 05, 2014 | 32.90 | 33.32 | 32.89 | 33.19 | 2,709,580 | +0.17(+0.51%) |
Feb 04, 2014 | 32.91 | 33.09 | 32.86 | 33.03 | 2,206,162 | +0.23(+0.71%) |