Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.46 | 22.95 | 22.28 | 22.71 | 6,835,774 | +0.31(+1.40%) |
Jan 29, 2015 | 22.47 | 22.47 | 22.02 | 22.39 | 5,188,712 | +0.14(+0.64%) |
Jan 28, 2015 | 22.55 | 22.65 | 22.20 | 22.25 | 5,509,668 | -0.21(-0.94%) |
Jan 27, 2015 | 22.38 | 22.60 | 22.22 | 22.46 | 4,519,696 | -0.09(-0.39%) |
Jan 26, 2015 | 22.27 | 22.68 | 22.11 | 22.55 | 5,175,341 | +0.25(+1.12%) |
Jan 23, 2015 | 22.70 | 22.73 | 22.26 | 22.30 | 6,690,197 | -0.89(-3.83%) |
Jan 22, 2015 | 23.18 | 23.34 | 23.00 | 23.19 | 5,658,390 | +0.38(+1.65%) |
Jan 21, 2015 | 22.52 | 22.89 | 22.43 | 22.81 | 7,831,309 | +0.42(+1.88%) |
Jan 20, 2015 | 22.38 | 22.52 | 22.26 | 22.39 | 8,725,054 | -0.23(-1.00%) |
Jan 16, 2015 | 22.27 | 22.70 | 22.21 | 22.61 | 8,822,763 | +0.68(+3.11%) |
Jan 15, 2015 | 22.12 | 22.17 | 21.84 | 21.93 | 10,001,757 | +0.29(+1.34%) |
Jan 14, 2015 | 21.28 | 21.66 | 21.03 | 21.64 | 11,227,909 | -0.61(-2.75%) |
Jan 13, 2015 | 22.52 | 22.55 | 22.07 | 22.25 | 5,758,687 | -0.23(-1.02%) |
Jan 12, 2015 | 22.59 | 22.63 | 22.28 | 22.48 | 5,554,296 | -0.51(-2.24%) |
Jan 09, 2015 | 23.09 | 23.17 | 22.94 | 23.00 | 4,859,080 | +0.12(+0.54%) |
Jan 08, 2015 | 22.74 | 22.98 | 22.60 | 22.88 | 4,639,159 | +0.34(+1.50%) |
Jan 07, 2015 | 22.49 | 22.63 | 22.30 | 22.54 | 4,358,650 | +0.21(+0.94%) |
Jan 06, 2015 | 22.28 | 22.69 | 22.18 | 22.33 | 5,959,355 | -0.14(-0.63%) |
Jan 05, 2015 | 22.60 | 22.71 | 22.22 | 22.47 | 8,942,099 | -0.83(-3.55%) |
Jan 02, 2015 | 23.21 | 23.33 | 23.08 | 23.30 | 3,004,524 | +0.11(+0.46%) |
Dec 31, 2014 | 23.35 | 23.19 | 23.19 | 23.19 | 3,508,025 | -0.25(-1.09%) |
Dec 30, 2014 | 23.45 | 23.73 | 23.44 | 23.45 | 4,152,724 | -0.17(-0.71%) |
Dec 29, 2014 | 23.65 | 23.88 | 23.55 | 23.61 | 4,695,283 | +0.32(+1.37%) |
Dec 26, 2014 | 23.10 | 23.50 | 23.08 | 23.29 | 3,177,686 | +0.28(+1.24%) |
Dec 24, 2014 | 23.04 | 23.01 | 23.01 | 23.01 | 2,987,902 | -0.18(-0.76%) |
Dec 23, 2014 | 23.09 | 23.39 | 22.96 | 23.19 | 4,805,539 | -0.05(-0.23%) |
Dec 22, 2014 | 23.64 | 23.68 | 23.14 | 23.24 | 7,093,042 | -0.48(-2.00%) |
Dec 19, 2014 | 23.08 | 23.79 | 23.02 | 23.71 | 9,516,028 | +0.83(+3.62%) |
Dec 18, 2014 | 22.77 | 22.93 | 22.49 | 22.89 | 8,730,938 | +0.20(+0.86%) |
Dec 17, 2014 | 22.23 | 23.00 | 22.10 | 22.69 | 11,092,156 | +0.52(+2.34%) |
Dec 16, 2014 | 22.26 | 23.20 | 22.05 | 22.17 | 8,781,953 | +0.04(+0.20%) |
Dec 15, 2014 | 22.38 | 22.52 | 22.00 | 22.13 | 12,076,109 | -0.50(-2.23%) |
Dec 12, 2014 | 22.85 | 23.01 | 22.58 | 22.63 | 6,364,521 | -0.45(-1.95%) |
Dec 11, 2014 | 23.06 | 23.43 | 23.02 | 23.08 | 9,204,165 | -0.29(-1.24%) |
Dec 10, 2014 | 23.57 | 23.62 | 23.25 | 23.37 | 7,367,550 | -0.43(-1.81%) |
Dec 09, 2014 | 23.43 | 24.06 | 23.36 | 23.80 | 10,304,124 | -0.24(-0.98%) |
Dec 08, 2014 | 24.38 | 24.42 | 24.03 | 24.04 | 7,133,160 | -0.65(-2.64%) |
Dec 05, 2014 | 24.72 | 24.86 | 24.55 | 24.69 | 4,926,253 | -0.42(-1.68%) |
Dec 04, 2014 | 25.05 | 25.22 | 25.01 | 25.11 | 4,571,025 | -0.24(-0.93%) |
Dec 03, 2014 | 25.23 | 25.56 | 25.02 | 25.35 | 4,139,057 | +0.34(+1.37%) |
Dec 02, 2014 | 25.39 | 25.44 | 24.94 | 25.00 | 5,653,642 | -0.16(-0.64%) |
Dec 01, 2014 | 24.97 | 25.23 | 24.68 | 25.17 | 8,978,618 | -0.14(-0.54%) |
Nov 28, 2014 | 25.73 | 25.82 | 25.27 | 25.30 | 6,286,849 | -1.83(-6.75%) |
Nov 26, 2014 | 27.32 | 27.14 | 27.14 | 27.14 | 3,988,766 | +0.09(+0.33%) |
Nov 25, 2014 | 27.05 | 27.24 | 26.96 | 27.05 | 5,636,277 | -0.44(-1.59%) |
Nov 24, 2014 | 27.90 | 27.96 | 27.43 | 27.48 | 4,343,148 | -0.62(-2.20%) |
Nov 21, 2014 | 28.21 | 28.42 | 27.99 | 28.10 | 8,417,606 | +1.07(+3.97%) |
Nov 20, 2014 | 26.66 | 27.12 | 26.64 | 27.03 | 5,359,912 | -0.34(-1.25%) |
Nov 19, 2014 | 27.80 | 27.84 | 27.26 | 27.37 | 7,316,799 | -0.83(-2.94%) |
Nov 18, 2014 | 28.36 | 28.43 | 28.07 | 28.20 | 5,007,432 | -0.32(-1.12%) |
Nov 17, 2014 | 28.68 | 28.68 | 28.29 | 28.52 | 3,035,647 | -0.12(-0.41%) |
Nov 14, 2014 | 27.96 | 28.66 | 27.93 | 28.64 | 5,021,757 | +0.39(+1.39%) |
Nov 13, 2014 | 28.35 | 28.54 | 28.16 | 28.24 | 2,771,633 | -0.27(-0.95%) |
Nov 12, 2014 | 28.57 | 28.73 | 28.33 | 28.51 | 4,427,196 | -0.39(-1.34%) |
Nov 11, 2014 | 28.72 | 28.92 | 28.61 | 28.90 | 5,980,619 | -0.13(-0.44%) |
Nov 10, 2014 | 29.51 | 29.57 | 28.96 | 29.03 | 5,775,627 | -0.32(-1.09%) |
Nov 07, 2014 | 29.17 | 29.55 | 29.09 | 29.35 | 6,802,916 | +0.89(+3.13%) |
Nov 06, 2014 | 28.68 | 28.69 | 28.39 | 28.45 | 3,395,744 | -0.13(-0.45%) |
Nov 05, 2014 | 28.73 | 28.82 | 28.44 | 28.58 | 5,381,641 | -0.30(-1.05%) |
Nov 04, 2014 | 28.98 | 28.99 | 28.69 | 28.89 | 3,821,513 | +0.12(+0.41%) |
Nov 03, 2014 | 29.14 | 29.14 | 28.63 | 28.77 | 3,888,782 | -0.36(-1.24%) |
Oct 31, 2014 | 28.89 | 29.16 | 28.75 | 29.13 | 4,264,807 | +0.32(+1.11%) |
Oct 30, 2014 | 28.57 | 28.96 | 28.49 | 28.81 | 4,273,814 | -0.01(-0.05%) |
Oct 29, 2014 | 29.41 | 29.42 | 28.72 | 28.83 | 6,140,768 | -0.40(-1.36%) |
Oct 28, 2014 | 29.14 | 29.25 | 28.99 | 29.22 | 3,043,652 | +0.41(+1.41%) |
Oct 27, 2014 | 28.72 | 28.98 | 28.98 | 28.82 | 4,123,755 | -0.17(-0.57%) |
Oct 24, 2014 | 28.85 | 29.06 | 28.85 | 28.98 | 3,101,362 | +0.19(+0.66%) |
Oct 23, 2014 | 28.98 | 29.02 | 28.74 | 28.79 | 3,790,318 | -0.12(-0.41%) |
Oct 22, 2014 | 29.01 | 29.15 | 28.82 | 28.91 | 6,028,659 | -0.41(-1.40%) |
Oct 21, 2014 | 29.40 | 29.49 | 29.08 | 29.32 | 4,374,129 | +0.25(+0.86%) |
Oct 20, 2014 | 28.83 | 29.08 | 28.79 | 29.07 | 3,460,932 | +0.14(+0.47%) |
Oct 17, 2014 | 28.94 | 29.13 | 28.77 | 28.93 | 4,739,784 | +0.16(+0.54%) |
Oct 16, 2014 | 28.13 | 29.12 | 27.98 | 28.78 | 7,065,904 | +0.02(+0.09%) |
Oct 15, 2014 | 28.44 | 28.85 | 28.17 | 28.75 | 10,515,103 | +0.15(+0.53%) |
Oct 14, 2014 | 28.50 | 28.90 | 28.47 | 28.60 | 7,143,132 | +0.63(+2.24%) |
Oct 13, 2014 | 28.10 | 28.51 | 27.92 | 27.97 | 8,543,431 | +0.66(+2.42%) |
Oct 10, 2014 | 27.44 | 27.71 | 27.31 | 27.31 | 6,651,419 | -0.76(-2.71%) |
Oct 09, 2014 | 28.69 | 28.77 | 28.01 | 28.07 | 7,945,869 | -0.53(-1.85%) |
Oct 08, 2014 | 28.08 | 28.66 | 27.79 | 28.60 | 7,733,710 | +0.61(+2.19%) |
Oct 07, 2014 | 28.38 | 28.48 | 27.90 | 27.99 | 10,271,776 | -0.42(-1.47%) |
Oct 06, 2014 | 28.62 | 28.96 | 28.11 | 28.40 | 15,023,454 | +0.36(+1.28%) |
Oct 03, 2014 | 28.28 | 28.37 | 27.84 | 28.05 | 10,142,551 | -0.76(-2.64%) |
Oct 02, 2014 | 28.75 | 28.88 | 28.31 | 28.81 | 9,045,932 | +0.16(+0.56%) |
Oct 01, 2014 | 28.75 | 28.90 | 28.51 | 28.64 | 7,359,958 | -0.21(-0.73%) |
Sep 30, 2014 | 28.86 | 29.08 | 28.70 | 28.86 | 5,329,539 | -0.06(-0.22%) |
Sep 29, 2014 | 28.85 | 29.11 | 28.79 | 28.92 | 8,473,285 | -0.40(-1.37%) |
Sep 26, 2014 | 29.42 | 29.51 | 29.21 | 29.32 | 5,363,087 | -0.07(-0.23%) |
Sep 25, 2014 | 29.90 | 29.92 | 29.31 | 29.39 | 10,608,058 | -1.09(-3.58%) |
Sep 24, 2014 | 30.58 | 30.67 | 30.22 | 30.48 | 5,572,918 | +0.36(+1.19%) |
Sep 23, 2014 | 30.22 | 30.32 | 30.03 | 30.12 | 3,708,108 | +0.09(+0.31%) |
Sep 22, 2014 | 30.48 | 30.48 | 29.85 | 30.03 | 9,369,037 | -0.99(-3.21%) |
Sep 19, 2014 | 31.27 | 31.36 | 30.90 | 31.03 | 4,233,914 | -0.43(-1.36%) |
Sep 18, 2014 | 31.44 | 31.58 | 31.35 | 31.45 | 1,843,745 | +0.12(+0.38%) |
Sep 17, 2014 | 31.84 | 31.87 | 31.31 | 31.34 | 5,568,502 | -0.75(-2.34%) |
Sep 16, 2014 | 31.45 | 32.31 | 31.45 | 32.09 | 5,412,418 | +0.42(+1.33%) |
Sep 15, 2014 | 31.76 | 31.81 | 31.54 | 31.66 | 5,523,658 | -0.27(-0.84%) |
Sep 12, 2014 | 31.95 | 32.08 | 31.79 | 31.93 | 5,054,015 | -0.01(-0.03%) |
Sep 11, 2014 | 31.78 | 31.98 | 31.76 | 31.94 | 4,095,872 | -0.36(-1.11%) |
Sep 10, 2014 | 32.31 | 32.34 | 31.99 | 32.30 | 3,158,130 | -0.05(-0.17%) |
Sep 09, 2014 | 32.39 | 32.44 | 32.21 | 32.35 | 4,121,107 | +0.11(+0.33%) |
Sep 08, 2014 | 32.53 | 32.58 | 32.17 | 32.25 | 2,610,073 | -0.47(-1.42%) |
Sep 05, 2014 | 32.60 | 32.78 | 32.48 | 32.71 | 2,761,498 | -0.03(-0.10%) |
Sep 04, 2014 | 33.08 | 33.08 | 32.67 | 32.75 | 5,904,603 | -0.19(-0.57%) |
Sep 03, 2014 | 33.09 | 33.22 | 32.85 | 32.93 | 3,047,372 | +0.12(+0.36%) |
Sep 02, 2014 | 33.12 | 33.15 | 32.72 | 32.82 | 2,559,233 | -0.21(-0.63%) |
Aug 29, 2014 | 32.94 | 33.02 | 33.02 | 33.02 | 2,350,125 | +0.19(+0.59%) |
Aug 28, 2014 | 32.92 | 32.93 | 32.66 | 32.83 | 5,415,309 | -0.67(-2.01%) |
Aug 27, 2014 | 33.54 | 33.62 | 33.38 | 33.50 | 2,516,664 | +0.24(+0.72%) |
Aug 26, 2014 | 33.37 | 33.41 | 33.21 | 33.26 | 3,392,464 | -0.15(-0.46%) |
Aug 25, 2014 | 33.53 | 33.54 | 33.34 | 33.42 | 2,511,445 | -0.13(-0.37%) |
Aug 22, 2014 | 33.63 | 33.67 | 33.38 | 33.54 | 4,117,573 | -0.41(-1.20%) |
Aug 21, 2014 | 33.94 | 33.97 | 33.75 | 33.95 | 3,572,534 | -0.23(-0.66%) |
Aug 20, 2014 | 34.05 | 34.42 | 34.05 | 34.18 | 5,870,004 | +0.48(+1.43%) |
Aug 19, 2014 | 33.82 | 34.02 | 33.64 | 33.70 | 11,753,401 | -1.31(-3.75%) |
Aug 18, 2014 | 34.92 | 35.00 | 34.74 | 35.01 | 3,530,740 | +0.15(+0.43%) |
Aug 15, 2014 | 34.90 | 34.93 | 34.44 | 34.86 | 4,818,749 | +0.63(+1.83%) |
Aug 14, 2014 | 34.16 | 34.30 | 34.02 | 34.23 | 2,626,115 | -0.01(-0.04%) |
Aug 13, 2014 | 34.19 | 34.34 | 34.08 | 34.25 | 2,518,264 | -0.14(-0.42%) |
Aug 12, 2014 | 34.24 | 34.42 | 34.16 | 34.39 | 1,579,717 | +0.09(+0.25%) |
Aug 11, 2014 | 34.31 | 34.42 | 34.23 | 34.31 | 3,323,265 | +0.13(+0.37%) |
Aug 08, 2014 | 33.91 | 34.18 | 33.81 | 34.18 | 3,117,292 | +0.16(+0.47%) |
Aug 07, 2014 | 34.45 | 34.45 | 33.79 | 34.02 | 4,158,790 | -0.57(-1.64%) |
Aug 06, 2014 | 34.10 | 34.75 | 34.07 | 34.59 | 4,542,699 | +0.64(+1.90%) |
Aug 05, 2014 | 34.22 | 34.23 | 33.73 | 33.95 | 4,756,066 | -0.67(-1.95%) |
Aug 04, 2014 | 34.25 | 34.67 | 34.16 | 34.62 | 2,727,662 | +0.48(+1.41%) |
Aug 01, 2014 | 34.09 | 34.35 | 33.96 | 34.14 | 2,686,701 | -0.07(-0.20%) |
Jul 31, 2014 | 34.47 | 34.63 | 34.20 | 34.21 | 4,853,881 | -0.59(-1.70%) |
Jul 30, 2014 | 34.97 | 35.03 | 34.50 | 34.80 | 3,845,744 | -0.57(-1.61%) |
Jul 29, 2014 | 35.41 | 35.56 | 35.31 | 35.37 | 1,912,224 | +0.17(+0.48%) |
Jul 28, 2014 | 35.26 | 35.37 | 35.04 | 35.20 | 2,233,493 | -0.04(-0.11%) |
Jul 25, 2014 | 35.37 | 35.39 | 35.17 | 35.24 | 1,921,757 | -0.05(-0.14%) |
Jul 24, 2014 | 35.44 | 35.47 | 35.23 | 35.28 | 2,475,551 | +0.00(+0.00%) |
Jul 23, 2014 | 35.24 | 35.39 | 35.12 | 35.28 | 3,559,882 | +0.02(+0.05%) |
Jul 22, 2014 | 35.13 | 35.35 | 35.13 | 35.26 | 3,204,057 | +0.59(+1.69%) |
Jul 21, 2014 | 34.54 | 34.74 | 34.52 | 34.68 | 1,568,725 | +0.00(+0.00%) |
Jul 18, 2014 | 34.55 | 34.68 | 34.51 | 34.68 | 1,848,875 | +0.29(+0.84%) |
Jul 17, 2014 | 34.58 | 34.84 | 34.35 | 34.39 | 4,134,831 | -0.71(-2.03%) |
Jul 16, 2014 | 34.71 | 35.15 | 34.70 | 35.10 | 6,151,759 | +0.65(+1.90%) |
Jul 15, 2014 | 34.56 | 34.74 | 34.24 | 34.45 | 3,721,038 | +0.09(+0.25%) |
Jul 14, 2014 | 34.38 | 34.42 | 34.22 | 34.36 | 4,496,989 | +0.36(+1.05%) |
Jul 11, 2014 | 33.73 | 34.04 | 33.71 | 34.00 | 3,028,516 | +0.44(+1.30%) |
Jul 10, 2014 | 33.40 | 33.74 | 33.38 | 33.57 | 2,233,445 | -0.35(-1.04%) |
Jul 09, 2014 | 33.80 | 34.00 | 33.74 | 33.92 | 3,100,579 | +0.08(+0.23%) |
Jul 08, 2014 | 34.04 | 34.09 | 33.79 | 33.84 | 2,329,577 | -0.20(-0.58%) |
Jul 07, 2014 | 33.95 | 34.17 | 33.92 | 34.04 | 4,635,829 | -0.17(-0.49%) |
Jul 03, 2014 | 34.01 | 34.21 | 34.21 | 34.21 | 4,760,520 | +0.43(+1.28%) |
Jul 02, 2014 | 33.47 | 33.93 | 33.46 | 33.77 | 3,376,265 | +0.48(+1.43%) |
Jul 01, 2014 | 33.15 | 33.44 | 33.14 | 33.30 | 3,363,968 | +0.36(+1.10%) |
Jun 30, 2014 | 32.70 | 32.96 | 32.64 | 32.94 | 2,794,530 | -0.21(-0.64%) |
Jun 27, 2014 | 32.96 | 33.15 | 32.95 | 33.15 | 1,679,435 | +0.13(+0.38%) |
Jun 26, 2014 | 32.83 | 33.08 | 32.73 | 33.02 | 2,765,915 | +0.30(+0.91%) |
Jun 25, 2014 | 32.62 | 32.80 | 32.58 | 32.72 | 2,623,151 | -0.01(-0.04%) |
Jun 24, 2014 | 33.06 | 33.13 | 32.70 | 32.74 | 3,328,650 | -0.59(-1.76%) |
Jun 23, 2014 | 33.23 | 33.41 | 33.13 | 33.33 | 3,452,879 | +0.63(+1.91%) |
Jun 20, 2014 | 32.72 | 32.90 | 32.64 | 32.70 | 3,009,024 | -0.26(-0.79%) |
Jun 19, 2014 | 32.97 | 33.12 | 32.80 | 32.96 | 3,694,553 | +0.47(+1.44%) |
Jun 18, 2014 | 31.91 | 32.57 | 31.90 | 32.49 | 7,447,057 | +0.55(+1.73%) |
Jun 17, 2014 | 31.75 | 31.96 | 31.54 | 31.94 | 4,563,511 | -0.32(-0.98%) |
Jun 16, 2014 | 32.44 | 32.49 | 32.21 | 32.26 | 2,882,257 | +0.13(+0.39%) |
Jun 13, 2014 | 32.05 | 32.16 | 31.95 | 32.13 | 2,326,486 | +0.11(+0.33%) |
Jun 12, 2014 | 32.21 | 32.33 | 31.98 | 32.03 | 4,703,835 | -0.56(-1.71%) |
Jun 11, 2014 | 32.52 | 32.67 | 32.49 | 32.58 | 2,368,497 | -0.10(-0.29%) |
Jun 10, 2014 | 32.57 | 32.70 | 32.48 | 32.68 | 2,117,492 | -0.01(-0.04%) |
Jun 06, 2014 | 32.70 | 32.81 | 32.56 | 32.70 | 1,378,582 | +0.13(+0.40%) |
Jun 05, 2014 | 32.36 | 32.65 | 32.29 | 32.57 | 2,211,873 | +0.26(+0.80%) |
Jun 04, 2014 | 32.46 | 32.50 | 32.27 | 32.31 | 4,291,873 | -0.18(-0.56%) |
Jun 03, 2014 | 32.39 | 32.54 | 32.24 | 32.49 | 4,434,038 | -0.31(-0.94%) |
Jun 02, 2014 | 32.74 | 32.92 | 32.69 | 32.80 | 2,884,323 | +0.13(+0.41%) |
May 30, 2014 | 32.80 | 32.85 | 32.52 | 32.66 | 6,002,337 | -0.97(-2.88%) |
May 29, 2014 | 33.42 | 33.71 | 33.40 | 33.63 | 2,174,559 | +0.36(+1.07%) |
May 28, 2014 | 33.32 | 33.36 | 33.21 | 33.27 | 3,125,448 | -0.45(-1.34%) |
May 27, 2014 | 33.72 | 33.79 | 33.60 | 33.72 | 1,496,151 | +0.07(+0.20%) |
May 23, 2014 | 33.48 | 33.66 | 33.66 | 33.66 | 1,193,767 | +0.10(+0.31%) |
May 22, 2014 | 33.54 | 33.66 | 33.50 | 33.55 | 1,293,065 | +0.35(+1.05%) |
May 21, 2014 | 33.27 | 33.27 | 33.02 | 33.21 | 1,891,108 | +0.26(+0.80%) |
May 20, 2014 | 33.35 | 33.44 | 32.93 | 32.94 | 3,326,804 | -0.74(-2.20%) |
May 19, 2014 | 33.70 | 33.81 | 33.55 | 33.68 | 3,436,008 | -0.38(-1.13%) |
May 16, 2014 | 34.10 | 34.15 | 33.92 | 34.07 | 3,610,145 | -0.35(-1.02%) |
May 15, 2014 | 34.61 | 34.66 | 34.28 | 34.42 | 3,587,213 | -0.21(-0.61%) |
May 14, 2014 | 34.62 | 34.83 | 34.60 | 34.63 | 3,643,739 | +0.26(+0.76%) |
May 13, 2014 | 34.24 | 34.46 | 34.16 | 34.37 | 3,073,189 | +0.32(+0.95%) |
May 12, 2014 | 33.96 | 34.16 | 33.93 | 34.05 | 5,523,608 | +0.60(+1.80%) |
May 09, 2014 | 33.77 | 33.78 | 33.28 | 33.45 | 2,952,339 | -0.34(-1.00%) |
May 08, 2014 | 33.88 | 33.91 | 33.73 | 33.78 | 2,468,132 | -0.04(-0.11%) |
May 07, 2014 | 33.51 | 33.91 | 33.48 | 33.82 | 5,670,023 | -0.10(-0.28%) |
May 06, 2014 | 33.64 | 34.08 | 33.62 | 33.92 | 3,392,854 | +0.33(+0.99%) |
May 05, 2014 | 33.47 | 33.64 | 33.29 | 33.59 | 2,234,119 | -0.04(-0.13%) |
May 02, 2014 | 33.52 | 33.86 | 33.47 | 33.63 | 3,714,498 | +0.23(+0.69%) |
May 01, 2014 | 33.51 | 33.59 | 33.24 | 33.40 | 3,699,960 | -0.54(-1.60%) |
Apr 30, 2014 | 33.91 | 34.02 | 33.83 | 33.94 | 3,266,495 | +0.08(+0.24%) |
Apr 29, 2014 | 33.68 | 33.96 | 33.68 | 33.86 | 2,299,834 | +0.19(+0.57%) |
Apr 28, 2014 | 33.74 | 33.77 | 33.35 | 33.67 | 3,528,760 | -0.38(-1.10%) |
Apr 25, 2014 | 34.10 | 34.23 | 33.93 | 34.04 | 1,961,186 | -0.12(-0.35%) |
Apr 24, 2014 | 34.30 | 34.34 | 33.99 | 34.16 | 2,555,559 | -0.05(-0.14%) |
Apr 23, 2014 | 34.19 | 34.30 | 33.89 | 34.21 | 2,508,504 | -0.06(-0.18%) |
Apr 22, 2014 | 34.40 | 34.44 | 34.19 | 34.27 | 3,868,376 | +0.18(+0.54%) |
Apr 21, 2014 | 34.28 | 34.32 | 33.95 | 34.09 | 2,249,608 | -0.14(-0.42%) |
Apr 17, 2014 | 34.13 | 34.23 | 34.23 | 34.23 | 2,099,691 | +0.06(+0.17%) |
Apr 16, 2014 | 34.09 | 34.21 | 33.89 | 34.18 | 3,750,704 | +0.46(+1.37%) |
Apr 15, 2014 | 33.84 | 33.85 | 33.29 | 33.72 | 5,377,827 | -0.56(-1.64%) |
Apr 14, 2014 | 34.10 | 34.37 | 34.03 | 34.28 | 3,151,480 | +0.40(+1.19%) |
Apr 11, 2014 | 33.79 | 34.01 | 33.69 | 33.87 | 2,508,430 | -0.06(-0.18%) |
Apr 10, 2014 | 34.27 | 34.31 | 33.89 | 33.94 | 4,099,883 | -0.90(-2.58%) |
Apr 09, 2014 | 34.62 | 34.84 | 34.38 | 34.84 | 5,070,479 | +0.43(+1.26%) |
Apr 08, 2014 | 33.78 | 34.55 | 33.78 | 34.40 | 5,466,634 | +0.68(+2.03%) |
Apr 07, 2014 | 33.56 | 33.87 | 33.47 | 33.72 | 4,219,844 | +0.09(+0.26%) |
Apr 04, 2014 | 33.87 | 34.15 | 33.62 | 33.63 | 3,942,249 | +0.15(+0.46%) |
Apr 03, 2014 | 33.41 | 33.54 | 33.16 | 33.48 | 3,288,308 | -0.12(-0.34%) |
Apr 02, 2014 | 33.48 | 33.63 | 33.43 | 33.59 | 3,618,155 | +0.32(+0.95%) |
Apr 01, 2014 | 33.10 | 33.31 | 32.99 | 33.28 | 4,417,732 | +0.67(+2.05%) |
Mar 31, 2014 | 32.56 | 32.71 | 32.41 | 32.61 | 4,565,232 | +0.16(+0.50%) |
Mar 28, 2014 | 32.42 | 32.64 | 32.37 | 32.45 | 3,519,883 | +0.38(+1.19%) |
Mar 27, 2014 | 31.98 | 32.29 | 31.92 | 32.06 | 3,331,337 | +0.14(+0.45%) |
Mar 26, 2014 | 32.39 | 32.42 | 31.82 | 31.92 | 6,555,333 | -0.25(-0.78%) |
Mar 25, 2014 | 31.79 | 32.17 | 31.79 | 32.17 | 5,396,174 | +0.84(+2.67%) |
Mar 24, 2014 | 31.47 | 31.50 | 31.04 | 31.33 | 2,787,998 | +0.18(+0.57%) |
Mar 21, 2014 | 31.18 | 31.33 | 31.05 | 31.16 | 3,462,315 | +0.27(+0.89%) |
Mar 20, 2014 | 30.68 | 31.07 | 30.57 | 30.88 | 3,859,425 | +0.05(+0.16%) |
Mar 19, 2014 | 31.27 | 31.34 | 30.75 | 30.83 | 6,217,845 | -0.73(-2.30%) |
Mar 18, 2014 | 31.46 | 31.65 | 31.43 | 31.56 | 3,213,012 | +0.21(+0.66%) |
Mar 17, 2014 | 31.31 | 31.53 | 31.25 | 31.35 | 4,186,333 | +0.44(+1.43%) |
Mar 14, 2014 | 31.01 | 31.23 | 30.82 | 30.91 | 5,620,614 | -0.11(-0.34%) |
Mar 13, 2014 | 31.56 | 31.65 | 30.90 | 31.02 | 7,449,156 | +0.02(+0.08%) |
Mar 12, 2014 | 30.76 | 31.05 | 30.70 | 30.99 | 3,673,402 | +0.26(+0.86%) |
Mar 11, 2014 | 31.30 | 31.49 | 30.71 | 30.73 | 3,701,719 | -0.51(-1.65%) |
Mar 10, 2014 | 31.44 | 31.44 | 31.08 | 31.24 | 4,305,986 | -0.86(-2.67%) |
Mar 07, 2014 | 32.59 | 32.59 | 31.90 | 32.10 | 9,136,283 | -0.67(-2.04%) |
Mar 06, 2014 | 32.72 | 32.95 | 32.69 | 32.77 | 3,709,142 | +0.28(+0.87%) |
Mar 05, 2014 | 32.40 | 32.66 | 32.35 | 32.48 | 3,510,059 | +0.05(+0.16%) |
Mar 04, 2014 | 32.46 | 32.62 | 32.28 | 32.43 | 3,176,472 | +0.27(+0.85%) |
Mar 03, 2014 | 32.25 | 32.44 | 32.11 | 32.16 | 3,776,284 | -0.43(-1.31%) |
Feb 28, 2014 | 32.63 | 32.94 | 32.52 | 32.58 | 2,420,511 | -0.19(-0.59%) |
Feb 27, 2014 | 32.61 | 32.89 | 32.58 | 32.78 | 3,130,123 | +0.12(+0.38%) |
Feb 26, 2014 | 32.88 | 32.90 | 32.57 | 32.65 | 2,310,181 | -0.24(-0.73%) |
Feb 25, 2014 | 33.31 | 33.36 | 32.82 | 32.89 | 7,535,476 | -0.60(-1.78%) |
Feb 24, 2014 | 33.28 | 33.70 | 33.23 | 33.49 | 4,429,430 | +0.09(+0.25%) |
Feb 21, 2014 | 33.50 | 33.64 | 33.39 | 33.40 | 4,862,902 | +0.02(+0.07%) |
Feb 20, 2014 | 33.11 | 33.42 | 33.05 | 33.38 | 4,723,828 | +0.41(+1.25%) |
Feb 19, 2014 | 33.00 | 33.51 | 32.93 | 32.97 | 3,402,715 | -0.29(-0.87%) |
Feb 18, 2014 | 33.31 | 33.33 | 32.91 | 33.26 | 7,678,939 | +0.95(+2.94%) |
Feb 14, 2014 | 32.25 | 32.31 | 32.31 | 32.31 | 3,023,345 | +0.34(+1.05%) |
Feb 13, 2014 | 31.69 | 32.05 | 31.63 | 31.97 | 2,821,102 | -0.02(-0.06%) |
Feb 12, 2014 | 32.08 | 32.13 | 31.89 | 31.99 | 3,694,599 | +0.20(+0.64%) |
Feb 11, 2014 | 31.16 | 31.88 | 31.16 | 31.79 | 5,688,926 | +0.88(+2.85%) |
Feb 10, 2014 | 30.89 | 31.01 | 30.81 | 30.91 | 2,522,908 | -0.14(-0.44%) |
Feb 07, 2014 | 30.74 | 31.09 | 30.54 | 31.05 | 3,441,212 | +0.37(+1.20%) |
Feb 06, 2014 | 30.19 | 30.75 | 30.16 | 30.68 | 4,947,768 | +0.62(+2.06%) |
Feb 05, 2014 | 29.73 | 30.15 | 29.72 | 30.06 | 6,614,653 | -0.08(-0.27%) |
Feb 04, 2014 | 29.75 | 30.14 | 29.68 | 30.14 | 3,790,973 | +0.46(+1.55%) |