Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.15 | 37.58 | 37.58 | 37.58 | 4,095,231 | -0.56(-1.47%) |
Dec 30, 2014 | 38.07 | 38.33 | 38.07 | 38.14 | 3,534,381 | +0.08(+0.20%) |
Dec 29, 2014 | 38.06 | 38.25 | 37.94 | 38.07 | 3,099,784 | -0.21(-0.55%) |
Dec 26, 2014 | 38.24 | 38.55 | 38.16 | 38.27 | 2,464,979 | +0.13(+0.33%) |
Dec 24, 2014 | 38.18 | 38.15 | 38.15 | 38.15 | 3,027,399 | -0.02(-0.04%) |
Dec 23, 2014 | 38.51 | 38.82 | 37.96 | 38.17 | 4,893,128 | -0.54(-1.40%) |
Dec 22, 2014 | 38.34 | 38.82 | 38.32 | 38.71 | 5,787,653 | +0.27(+0.70%) |
Dec 19, 2014 | 38.32 | 38.78 | 38.22 | 38.44 | 13,571,544 | +0.23(+0.61%) |
Dec 18, 2014 | 37.32 | 38.22 | 37.10 | 38.21 | 8,018,254 | +1.26(+3.41%) |
Dec 17, 2014 | 36.29 | 37.03 | 36.24 | 36.95 | 6,051,488 | +0.72(+1.98%) |
Dec 16, 2014 | 36.09 | 37.08 | 35.98 | 36.23 | 7,412,448 | -0.05(-0.14%) |
Dec 15, 2014 | 36.86 | 37.03 | 36.18 | 36.28 | 5,982,166 | -0.19(-0.53%) |
Dec 12, 2014 | 36.83 | 37.19 | 36.45 | 36.47 | 6,218,966 | -0.64(-1.73%) |
Dec 11, 2014 | 37.16 | 37.67 | 36.98 | 37.11 | 4,736,997 | +0.08(+0.20%) |
Dec 10, 2014 | 37.84 | 37.95 | 37.01 | 37.04 | 6,576,103 | -0.89(-2.35%) |
Dec 09, 2014 | 37.84 | 37.96 | 37.46 | 37.93 | 4,257,540 | -0.23(-0.59%) |
Dec 08, 2014 | 37.86 | 38.48 | 37.85 | 38.16 | 5,055,250 | +0.34(+0.91%) |
Dec 05, 2014 | 37.92 | 38.01 | 37.73 | 37.82 | 5,006,717 | -0.16(-0.42%) |
Dec 04, 2014 | 38.12 | 38.36 | 37.77 | 37.97 | 7,640,276 | -0.16(-0.42%) |
Dec 03, 2014 | 37.75 | 38.24 | 37.65 | 38.13 | 5,981,133 | +0.38(+1.02%) |
Dec 02, 2014 | 37.30 | 38.08 | 37.30 | 37.75 | 13,114,666 | +0.75(+2.03%) |
Dec 01, 2014 | 36.96 | 37.20 | 36.89 | 37.00 | 6,397,427 | -0.16(-0.43%) |
Nov 28, 2014 | 37.11 | 37.36 | 37.07 | 37.16 | 2,923,055 | +0.22(+0.59%) |
Nov 26, 2014 | 36.86 | 36.94 | 36.94 | 36.94 | 3,446,074 | +0.08(+0.20%) |
Nov 25, 2014 | 36.99 | 37.05 | 36.71 | 36.86 | 5,572,536 | -0.13(-0.36%) |
Nov 24, 2014 | 36.39 | 37.06 | 36.39 | 37.00 | 4,550,516 | +0.43(+1.16%) |
Nov 21, 2014 | 36.86 | 36.89 | 36.49 | 36.57 | 7,781,512 | +0.02(+0.07%) |
Nov 20, 2014 | 36.15 | 36.59 | 35.94 | 36.55 | 5,824,471 | +0.29(+0.81%) |
Nov 19, 2014 | 36.55 | 36.55 | 36.19 | 36.25 | 4,513,801 | -0.23(-0.62%) |
Nov 18, 2014 | 36.56 | 36.63 | 36.25 | 36.48 | 8,055,883 | -0.01(-0.02%) |
Nov 17, 2014 | 36.49 | 36.69 | 36.40 | 36.49 | 4,638,053 | -0.08(-0.23%) |
Nov 14, 2014 | 37.22 | 37.22 | 36.46 | 36.57 | 5,038,446 | -0.65(-1.75%) |
Nov 13, 2014 | 36.96 | 37.37 | 36.91 | 37.22 | 4,179,276 | +0.30(+0.81%) |
Nov 12, 2014 | 36.89 | 36.98 | 36.68 | 36.92 | 4,175,980 | -0.02(-0.05%) |
Nov 11, 2014 | 36.83 | 37.26 | 36.81 | 36.94 | 3,824,477 | +0.13(+0.36%) |
Nov 10, 2014 | 36.19 | 36.81 | 36.04 | 36.81 | 6,371,615 | +0.60(+1.66%) |
Nov 07, 2014 | 36.54 | 36.57 | 36.04 | 36.20 | 4,782,908 | -0.27(-0.73%) |
Nov 06, 2014 | 36.40 | 36.60 | 36.26 | 36.47 | 4,516,924 | +0.03(+0.07%) |
Nov 05, 2014 | 36.67 | 36.72 | 36.18 | 36.45 | 5,023,167 | +0.04(+0.11%) |
Nov 04, 2014 | 35.91 | 36.43 | 35.91 | 36.40 | 5,015,823 | +0.27(+0.74%) |
Nov 03, 2014 | 36.36 | 36.47 | 35.95 | 36.14 | 5,275,797 | -0.25(-0.69%) |
Oct 31, 2014 | 36.77 | 36.78 | 36.26 | 36.39 | 7,337,204 | +0.08(+0.23%) |
Oct 30, 2014 | 35.64 | 36.33 | 35.50 | 36.30 | 4,586,569 | +0.63(+1.75%) |
Oct 29, 2014 | 35.74 | 36.36 | 35.39 | 35.68 | 5,095,022 | +0.20(+0.56%) |
Oct 28, 2014 | 35.24 | 35.49 | 35.02 | 35.48 | 7,314,738 | +0.22(+0.62%) |
Oct 27, 2014 | 35.42 | 35.44 | 35.09 | 35.26 | 4,724,443 | -0.18(-0.52%) |
Oct 24, 2014 | 35.34 | 35.62 | 35.16 | 35.44 | 5,602,622 | +0.03(+0.07%) |
Oct 23, 2014 | 35.06 | 35.70 | 35.02 | 35.42 | 5,509,633 | +0.70(+2.02%) |
Oct 22, 2014 | 35.48 | 35.92 | 34.63 | 34.72 | 8,369,294 | -0.67(-1.89%) |
Oct 21, 2014 | 34.99 | 35.42 | 34.85 | 35.39 | 6,412,021 | +0.78(+2.24%) |
Oct 20, 2014 | 34.10 | 34.65 | 34.02 | 34.61 | 6,006,919 | +0.50(+1.47%) |
Oct 17, 2014 | 33.68 | 34.26 | 33.53 | 34.11 | 8,643,598 | +0.73(+2.18%) |
Oct 16, 2014 | 32.84 | 33.65 | 32.79 | 33.38 | 10,576,180 | -0.02(-0.05%) |
Oct 15, 2014 | 33.71 | 33.83 | 32.86 | 33.40 | 10,747,605 | -0.88(-2.56%) |
Oct 14, 2014 | 34.23 | 35.01 | 34.18 | 34.28 | 8,540,260 | +0.12(+0.34%) |
Oct 13, 2014 | 34.62 | 34.87 | 34.12 | 34.16 | 5,384,144 | -0.52(-1.49%) |
Oct 10, 2014 | 34.62 | 35.30 | 34.60 | 34.68 | 5,977,729 | +0.11(+0.31%) |
Oct 09, 2014 | 35.03 | 35.32 | 34.55 | 34.57 | 6,627,997 | -0.42(-1.21%) |
Oct 08, 2014 | 34.41 | 35.02 | 34.34 | 34.99 | 7,306,953 | +0.56(+1.64%) |
Oct 07, 2014 | 34.95 | 35.02 | 34.42 | 34.43 | 6,236,020 | -0.75(-2.12%) |
Oct 06, 2014 | 34.91 | 35.27 | 34.87 | 35.17 | 8,084,816 | +0.47(+1.36%) |
Oct 03, 2014 | 34.39 | 34.76 | 34.27 | 34.70 | 4,131,841 | +0.48(+1.41%) |
Oct 02, 2014 | 34.23 | 34.42 | 33.97 | 34.22 | 5,668,664 | +0.02(+0.07%) |
Oct 01, 2014 | 34.92 | 34.93 | 34.05 | 34.19 | 6,712,420 | -0.34(-0.99%) |
Sep 30, 2014 | 34.71 | 34.87 | 34.53 | 34.53 | 5,870,722 | -0.26(-0.74%) |
Sep 29, 2014 | 34.60 | 34.88 | 34.60 | 34.79 | 5,878,239 | -0.09(-0.26%) |
Sep 26, 2014 | 34.98 | 35.07 | 34.80 | 34.88 | 7,647,141 | +0.01(+0.02%) |
Sep 25, 2014 | 35.22 | 35.27 | 34.85 | 34.88 | 5,198,831 | -0.52(-1.48%) |
Sep 24, 2014 | 35.25 | 35.63 | 35.24 | 35.40 | 7,548,828 | +0.11(+0.31%) |
Sep 23, 2014 | 35.46 | 35.84 | 35.28 | 35.29 | 7,931,338 | -0.75(-2.07%) |
Sep 22, 2014 | 36.20 | 36.26 | 35.89 | 36.04 | 4,097,054 | -0.16(-0.44%) |
Sep 19, 2014 | 36.50 | 36.70 | 36.17 | 36.20 | 7,393,484 | -0.08(-0.23%) |
Sep 18, 2014 | 36.11 | 36.43 | 36.07 | 36.28 | 6,061,059 | +0.26(+0.71%) |
Sep 17, 2014 | 35.66 | 36.18 | 35.51 | 36.02 | 5,767,002 | +0.40(+1.12%) |
Sep 16, 2014 | 35.46 | 35.68 | 35.28 | 35.62 | 3,828,986 | +0.15(+0.42%) |
Sep 15, 2014 | 35.38 | 35.52 | 35.24 | 35.47 | 3,694,120 | +0.14(+0.40%) |
Sep 12, 2014 | 35.39 | 35.60 | 35.25 | 35.33 | 5,130,903 | -0.01(-0.02%) |
Sep 11, 2014 | 35.45 | 35.73 | 35.19 | 35.34 | 9,339,146 | -0.28(-0.79%) |
Sep 10, 2014 | 35.69 | 35.75 | 35.40 | 35.62 | 4,218,619 | +0.06(+0.16%) |
Sep 09, 2014 | 35.56 | 35.69 | 35.41 | 35.56 | 4,319,582 | +0.02(+0.05%) |
Sep 08, 2014 | 35.61 | 35.77 | 35.37 | 35.55 | 3,134,668 | -0.12(-0.33%) |
Sep 05, 2014 | 35.61 | 35.67 | 35.24 | 35.66 | 4,196,114 | +0.04(+0.12%) |
Sep 04, 2014 | 35.54 | 35.77 | 35.53 | 35.62 | 4,965,497 | +0.12(+0.33%) |
Sep 03, 2014 | 35.21 | 35.53 | 35.17 | 35.51 | 4,990,017 | +0.44(+1.26%) |
Sep 02, 2014 | 35.02 | 35.21 | 34.83 | 35.07 | 5,179,511 | -0.01(-0.02%) |
Aug 29, 2014 | 35.22 | 35.07 | 35.07 | 35.07 | 5,280,093 | -0.09(-0.26%) |
Aug 28, 2014 | 35.23 | 35.37 | 35.10 | 35.17 | 3,041,147 | -0.21(-0.59%) |
Aug 27, 2014 | 35.48 | 35.61 | 35.29 | 35.37 | 3,378,160 | -0.17(-0.47%) |
Aug 26, 2014 | 35.29 | 35.65 | 35.18 | 35.54 | 3,890,089 | +0.26(+0.73%) |
Aug 25, 2014 | 35.22 | 35.46 | 35.10 | 35.28 | 2,919,152 | +0.32(+0.90%) |
Aug 22, 2014 | 35.06 | 35.15 | 34.88 | 34.97 | 2,965,426 | -0.17(-0.50%) |
Aug 21, 2014 | 35.12 | 35.29 | 35.04 | 35.14 | 3,686,144 | +0.15(+0.43%) |
Aug 20, 2014 | 35.06 | 35.28 | 34.84 | 34.99 | 5,965,559 | -0.33(-0.94%) |
Aug 19, 2014 | 35.12 | 35.39 | 34.96 | 35.32 | 3,568,747 | +0.26(+0.73%) |
Aug 18, 2014 | 35.39 | 35.39 | 34.96 | 35.07 | 3,895,606 | +0.14(+0.40%) |
Aug 15, 2014 | 35.17 | 35.41 | 34.66 | 34.93 | 6,059,758 | -0.22(-0.64%) |
Aug 14, 2014 | 35.00 | 35.25 | 35.00 | 35.15 | 5,635,998 | +0.14(+0.40%) |
Aug 13, 2014 | 34.78 | 35.01 | 34.73 | 35.01 | 4,144,598 | +0.49(+1.42%) |
Aug 12, 2014 | 34.80 | 34.97 | 34.39 | 34.52 | 4,019,267 | -0.40(-1.14%) |
Aug 11, 2014 | 34.81 | 35.01 | 34.57 | 34.92 | 3,167,734 | +0.30(+0.86%) |
Aug 08, 2014 | 34.44 | 34.64 | 34.17 | 34.62 | 5,320,108 | +0.13(+0.39%) |
Aug 07, 2014 | 34.67 | 34.86 | 34.44 | 34.48 | 4,833,744 | -0.20(-0.57%) |
Aug 06, 2014 | 34.60 | 34.85 | 34.41 | 34.68 | 4,488,246 | -0.01(-0.02%) |
Aug 05, 2014 | 34.99 | 35.18 | 34.59 | 34.69 | 5,046,600 | -0.51(-1.44%) |
Aug 04, 2014 | 34.97 | 35.29 | 34.74 | 35.20 | 4,321,509 | +0.30(+0.86%) |
Aug 01, 2014 | 34.88 | 35.17 | 34.72 | 34.90 | 4,703,862 | -0.07(-0.21%) |
Jul 31, 2014 | 35.31 | 35.61 | 34.94 | 34.97 | 5,594,130 | -0.61(-1.73%) |
Jul 30, 2014 | 35.67 | 35.78 | 35.42 | 35.59 | 4,292,058 | +0.09(+0.26%) |
Jul 29, 2014 | 35.68 | 35.69 | 35.33 | 35.50 | 5,509,954 | -0.15(-0.42%) |
Jul 28, 2014 | 35.66 | 35.75 | 35.39 | 35.65 | 4,153,844 | -0.09(-0.26%) |
Jul 25, 2014 | 35.61 | 35.80 | 35.51 | 35.74 | 4,791,969 | +0.12(+0.35%) |
Jul 24, 2014 | 35.66 | 35.85 | 35.49 | 35.61 | 5,889,847 | -0.07(-0.19%) |
Jul 23, 2014 | 35.90 | 35.93 | 35.60 | 35.68 | 5,196,720 | -0.10(-0.28%) |
Jul 22, 2014 | 35.71 | 35.90 | 35.60 | 35.78 | 10,014,482 | +0.11(+0.30%) |
Jul 21, 2014 | 35.29 | 35.73 | 35.09 | 35.67 | 9,667,189 | +0.19(+0.54%) |
Jul 18, 2014 | 34.79 | 35.54 | 34.69 | 35.48 | 11,486,549 | +0.69(+1.98%) |
Jul 17, 2014 | 34.06 | 35.70 | 34.04 | 34.79 | 14,726,470 | +0.71(+2.07%) |
Jul 16, 2014 | 34.52 | 34.53 | 34.04 | 34.09 | 6,698,316 | -0.10(-0.29%) |
Jul 15, 2014 | 34.66 | 34.71 | 34.19 | 34.19 | 13,190,554 | -0.54(-1.55%) |
Jul 14, 2014 | 34.83 | 34.83 | 34.46 | 34.73 | 8,059,804 | +0.43(+1.26%) |
Jul 11, 2014 | 34.12 | 34.34 | 34.03 | 34.29 | 6,116,187 | +0.23(+0.68%) |
Jul 10, 2014 | 33.89 | 34.11 | 33.80 | 34.06 | 5,859,096 | -0.02(-0.07%) |
Jul 09, 2014 | 34.04 | 34.18 | 33.82 | 34.09 | 4,312,525 | +0.18(+0.54%) |
Jul 08, 2014 | 34.14 | 34.22 | 33.81 | 33.90 | 5,687,281 | -0.38(-1.11%) |
Jul 07, 2014 | 34.42 | 34.54 | 34.27 | 34.28 | 4,315,415 | -0.31(-0.91%) |
Jul 03, 2014 | 34.53 | 34.60 | 34.60 | 34.60 | 3,632,248 | +0.08(+0.24%) |
Jul 02, 2014 | 34.05 | 34.57 | 33.96 | 34.52 | 6,969,001 | +0.50(+1.48%) |
Jul 01, 2014 | 34.01 | 34.11 | 33.84 | 34.01 | 6,625,520 | +0.23(+0.68%) |
Jun 30, 2014 | 33.48 | 33.99 | 33.53 | 33.78 | 8,125,255 | +0.30(+0.89%) |
Jun 27, 2014 | 33.46 | 33.61 | 33.21 | 33.48 | 10,210,018 | -0.07(-0.20%) |
Jun 26, 2014 | 33.65 | 33.68 | 33.38 | 33.55 | 6,891,270 | -0.07(-0.20%) |
Jun 25, 2014 | 33.56 | 33.85 | 33.40 | 33.62 | 5,320,186 | +0.21(+0.62%) |
Jun 24, 2014 | 33.54 | 33.79 | 33.39 | 33.41 | 5,325,037 | -0.23(-0.69%) |
Jun 23, 2014 | 33.84 | 33.96 | 33.59 | 33.64 | 5,960,172 | -0.10(-0.29%) |
Jun 20, 2014 | 34.04 | 34.11 | 33.71 | 33.74 | 15,287,869 | -0.12(-0.37%) |
Jun 19, 2014 | 33.46 | 33.88 | 33.36 | 33.86 | 7,725,519 | +0.52(+1.56%) |
Jun 18, 2014 | 32.91 | 33.37 | 32.82 | 33.34 | 6,324,034 | +0.42(+1.28%) |
Jun 17, 2014 | 32.87 | 33.02 | 32.74 | 32.92 | 5,561,202 | -0.03(-0.10%) |
Jun 16, 2014 | 32.90 | 33.34 | 32.70 | 32.95 | 6,648,262 | +0.09(+0.28%) |
Jun 13, 2014 | 32.85 | 32.91 | 32.76 | 32.86 | 4,802,193 | -0.02(-0.05%) |
Jun 12, 2014 | 33.02 | 33.07 | 32.76 | 32.88 | 7,882,899 | -0.16(-0.47%) |
Jun 11, 2014 | 33.24 | 33.44 | 33.00 | 33.04 | 7,191,892 | -0.44(-1.31%) |
Jun 10, 2014 | 33.06 | 33.50 | 33.06 | 33.48 | 6,065,112 | +0.40(+1.20%) |
Jun 06, 2014 | 33.10 | 33.24 | 33.00 | 33.08 | 4,282,188 | -0.08(-0.25%) |
Jun 05, 2014 | 32.84 | 33.24 | 32.71 | 33.16 | 4,629,763 | +0.33(+1.01%) |
Jun 04, 2014 | 32.87 | 32.87 | 32.71 | 32.83 | 4,436,512 | -0.06(-0.18%) |
Jun 03, 2014 | 32.77 | 33.02 | 32.77 | 32.89 | 4,570,505 | +0.02(+0.05%) |
Jun 02, 2014 | 33.05 | 33.07 | 32.77 | 32.87 | 4,073,197 | -0.17(-0.52%) |
May 30, 2014 | 32.72 | 33.14 | 32.68 | 33.05 | 7,140,873 | +0.34(+1.04%) |
May 29, 2014 | 32.77 | 32.95 | 32.67 | 32.71 | 3,898,343 | -0.06(-0.18%) |
May 28, 2014 | 32.76 | 32.85 | 32.67 | 32.76 | 4,445,010 | +0.07(+0.23%) |
May 27, 2014 | 32.64 | 32.75 | 32.51 | 32.69 | 5,704,843 | -0.02(-0.05%) |
May 23, 2014 | 32.76 | 32.71 | 32.71 | 32.71 | 4,264,017 | -0.04(-0.12%) |
May 22, 2014 | 32.60 | 32.85 | 32.41 | 32.75 | 2,590,593 | +0.07(+0.22%) |
May 21, 2014 | 32.67 | 32.76 | 32.51 | 32.67 | 5,269,787 | +0.02(+0.05%) |
May 20, 2014 | 32.90 | 32.90 | 32.50 | 32.66 | 6,585,153 | -0.07(-0.23%) |
May 19, 2014 | 32.72 | 32.99 | 32.56 | 32.73 | 7,824,936 | +0.47(+1.46%) |
May 16, 2014 | 32.72 | 32.86 | 32.08 | 32.26 | 13,347,830 | -0.15(-0.46%) |
May 15, 2014 | 32.43 | 32.98 | 32.25 | 32.41 | 10,680,699 | -0.57(-1.73%) |
May 14, 2014 | 32.92 | 33.14 | 32.85 | 32.98 | 8,696,936 | +0.22(+0.68%) |
May 13, 2014 | 32.53 | 32.85 | 32.43 | 32.76 | 7,585,733 | +0.32(+0.99%) |
May 12, 2014 | 32.27 | 32.53 | 32.24 | 32.43 | 4,857,267 | +0.23(+0.72%) |
May 09, 2014 | 31.95 | 32.22 | 31.89 | 32.20 | 5,338,217 | +0.21(+0.67%) |
May 08, 2014 | 31.96 | 32.18 | 31.84 | 31.99 | 4,797,991 | +0.03(+0.10%) |
May 07, 2014 | 31.92 | 32.04 | 31.62 | 31.96 | 6,041,909 | +0.09(+0.28%) |
May 06, 2014 | 32.01 | 32.06 | 31.82 | 31.86 | 5,599,559 | -0.21(-0.67%) |
May 05, 2014 | 31.61 | 32.32 | 31.59 | 32.08 | 9,193,819 | +0.23(+0.73%) |
May 02, 2014 | 31.94 | 32.08 | 31.79 | 31.85 | 5,781,343 | -0.09(-0.28%) |
May 01, 2014 | 31.92 | 32.12 | 31.71 | 31.94 | 4,422,114 | -0.06(-0.18%) |
Apr 30, 2014 | 31.85 | 32.16 | 31.79 | 32.00 | 6,465,022 | +0.17(+0.52%) |
Apr 29, 2014 | 31.69 | 31.98 | 31.60 | 31.83 | 5,346,241 | +0.14(+0.44%) |
Apr 28, 2014 | 31.62 | 31.73 | 31.20 | 31.69 | 5,367,935 | +0.28(+0.89%) |
Apr 25, 2014 | 31.71 | 31.75 | 31.29 | 31.41 | 5,123,962 | -0.33(-1.04%) |
Apr 24, 2014 | 31.92 | 31.92 | 31.47 | 31.74 | 5,353,125 | -0.14(-0.44%) |
Apr 23, 2014 | 31.99 | 32.06 | 31.82 | 31.88 | 4,307,091 | +0.00(+0.00%) |
Apr 22, 2014 | 32.01 | 32.13 | 31.87 | 31.88 | 7,489,586 | -0.09(-0.28%) |
Apr 21, 2014 | 32.10 | 32.20 | 31.76 | 31.97 | 8,378,502 | -0.18(-0.57%) |
Apr 17, 2014 | 31.60 | 32.15 | 32.15 | 32.15 | 11,895,493 | +0.45(+1.43%) |
Apr 16, 2014 | 32.01 | 32.13 | 31.02 | 31.70 | 13,261,761 | +0.34(+1.08%) |
Apr 15, 2014 | 31.20 | 31.44 | 30.76 | 31.36 | 12,985,832 | +0.19(+0.61%) |
Apr 14, 2014 | 30.71 | 31.20 | 30.65 | 31.17 | 15,408,386 | +0.59(+1.94%) |
Apr 11, 2014 | 30.52 | 30.77 | 30.27 | 30.58 | 12,701,292 | -0.02(-0.05%) |
Apr 10, 2014 | 31.05 | 31.12 | 30.49 | 30.59 | 11,920,918 | -0.30(-0.98%) |
Apr 09, 2014 | 30.97 | 31.07 | 30.66 | 30.90 | 16,626,654 | +0.01(+0.03%) |
Apr 08, 2014 | 31.36 | 31.36 | 30.86 | 30.89 | 11,643,612 | -0.45(-1.44%) |
Apr 07, 2014 | 31.66 | 31.89 | 31.27 | 31.34 | 7,177,053 | -0.38(-1.19%) |
Apr 04, 2014 | 31.91 | 32.43 | 31.69 | 31.72 | 8,974,083 | -0.02(-0.05%) |
Apr 03, 2014 | 31.81 | 31.82 | 31.45 | 31.73 | 7,155,053 | +0.06(+0.18%) |
Apr 02, 2014 | 31.30 | 31.73 | 31.26 | 31.68 | 7,722,594 | +0.09(+0.29%) |
Apr 01, 2014 | 31.60 | 31.88 | 31.39 | 31.59 | 6,856,857 | -0.03(-0.10%) |
Mar 31, 2014 | 31.59 | 31.68 | 31.28 | 31.62 | 9,789,748 | +0.16(+0.52%) |
Mar 28, 2014 | 31.68 | 32.01 | 31.37 | 31.45 | 7,613,800 | -0.12(-0.36%) |
Mar 27, 2014 | 31.65 | 31.77 | 31.31 | 31.57 | 8,487,751 | -0.09(-0.29%) |
Mar 26, 2014 | 31.65 | 32.14 | 31.52 | 31.66 | 9,925,436 | +0.13(+0.42%) |
Mar 25, 2014 | 31.60 | 31.77 | 31.27 | 31.53 | 9,998,001 | -0.02(-0.08%) |
Mar 24, 2014 | 31.74 | 31.74 | 31.31 | 31.55 | 13,492,403 | +0.03(+0.10%) |
Mar 21, 2014 | 32.19 | 32.51 | 31.50 | 31.52 | 26,384,328 | -0.39(-1.23%) |
Mar 20, 2014 | 32.40 | 32.55 | 31.84 | 31.91 | 13,880,156 | -0.48(-1.47%) |
Mar 19, 2014 | 32.62 | 33.02 | 32.28 | 32.39 | 10,570,572 | -0.23(-0.70%) |
Mar 18, 2014 | 32.43 | 32.75 | 32.42 | 32.62 | 6,720,785 | +0.18(+0.56%) |
Mar 17, 2014 | 32.06 | 32.50 | 32.05 | 32.44 | 7,026,229 | +0.44(+1.39%) |
Mar 14, 2014 | 32.18 | 32.45 | 31.95 | 32.00 | 9,422,047 | -0.21(-0.66%) |
Mar 13, 2014 | 32.63 | 32.69 | 32.10 | 32.21 | 8,482,292 | -0.35(-1.08%) |
Mar 12, 2014 | 32.38 | 32.75 | 32.38 | 32.56 | 8,443,993 | -0.04(-0.13%) |
Mar 11, 2014 | 32.72 | 32.97 | 32.55 | 32.60 | 6,232,936 | -0.09(-0.28%) |
Mar 10, 2014 | 32.43 | 32.75 | 32.36 | 32.69 | 6,791,618 | +0.21(+0.63%) |
Mar 07, 2014 | 32.71 | 32.80 | 32.28 | 32.49 | 10,511,718 | -0.13(-0.40%) |
Mar 06, 2014 | 32.78 | 33.03 | 32.62 | 32.62 | 7,841,567 | -0.05(-0.15%) |
Mar 05, 2014 | 33.24 | 33.24 | 32.65 | 32.67 | 10,044,731 | -0.27(-0.82%) |
Mar 04, 2014 | 32.63 | 33.11 | 32.57 | 32.94 | 11,521,955 | +0.65(+2.01%) |
Mar 03, 2014 | 32.43 | 32.55 | 31.88 | 32.29 | 13,405,046 | -0.37(-1.13%) |
Feb 28, 2014 | 32.53 | 32.83 | 32.37 | 32.66 | 10,591,007 | -0.01(-0.03%) |
Feb 27, 2014 | 32.31 | 32.70 | 32.29 | 32.67 | 11,192,358 | +0.33(+1.02%) |
Feb 26, 2014 | 32.26 | 32.56 | 32.05 | 32.34 | 10,660,088 | +0.12(+0.36%) |
Feb 25, 2014 | 32.01 | 32.45 | 31.95 | 32.23 | 9,788,094 | +0.22(+0.69%) |
Feb 24, 2014 | 31.98 | 32.31 | 31.87 | 32.00 | 9,870,747 | +0.13(+0.41%) |
Feb 21, 2014 | 31.92 | 32.39 | 31.85 | 31.87 | 10,151,696 | -0.11(-0.33%) |
Feb 20, 2014 | 31.87 | 32.10 | 31.64 | 31.98 | 10,483,912 | +0.16(+0.49%) |
Feb 19, 2014 | 31.81 | 32.33 | 31.76 | 31.82 | 8,639,118 | -0.14(-0.44%) |
Feb 18, 2014 | 31.99 | 32.18 | 31.86 | 31.96 | 8,274,499 | +0.10(+0.31%) |
Feb 14, 2014 | 31.76 | 31.87 | 31.87 | 31.87 | 8,834,212 | +0.07(+0.23%) |
Feb 13, 2014 | 31.26 | 31.86 | 31.25 | 31.79 | 8,833,944 | +0.38(+1.20%) |
Feb 12, 2014 | 31.14 | 31.51 | 31.11 | 31.41 | 10,709,963 | +0.25(+0.82%) |
Feb 11, 2014 | 30.42 | 31.20 | 30.42 | 31.16 | 10,526,619 | +0.65(+2.13%) |
Feb 10, 2014 | 30.52 | 30.64 | 30.34 | 30.51 | 13,649,789 | -0.02(-0.05%) |
Feb 07, 2014 | 30.19 | 30.55 | 30.09 | 30.53 | 14,669,996 | +0.44(+1.45%) |
Feb 06, 2014 | 29.89 | 30.32 | 29.87 | 30.09 | 12,026,949 | +0.25(+0.83%) |
Feb 05, 2014 | 29.66 | 30.05 | 29.54 | 29.85 | 9,252,989 | +0.08(+0.28%) |
Feb 04, 2014 | 29.48 | 29.92 | 29.43 | 29.76 | 10,032,613 | +0.33(+1.12%) |
Feb 03, 2014 | 30.03 | 30.34 | 29.39 | 29.43 | 14,897,707 | -0.67(-2.21%) |
Jan 31, 2014 | 29.58 | 30.29 | 29.53 | 30.10 | 13,209,141 | +0.11(+0.36%) |
Jan 30, 2014 | 29.76 | 30.07 | 29.67 | 29.99 | 11,667,249 | +0.56(+1.90%) |
Jan 29, 2014 | 29.77 | 29.97 | 29.27 | 29.43 | 12,671,853 | -0.43(-1.43%) |
Jan 28, 2014 | 30.00 | 30.27 | 29.79 | 29.86 | 9,265,075 | +0.06(+0.19%) |
Jan 27, 2014 | 30.12 | 30.24 | 29.66 | 29.80 | 11,116,765 | -0.23(-0.77%) |
Jan 24, 2014 | 30.54 | 30.54 | 30.03 | 30.03 | 11,211,013 | -0.70(-2.27%) |
Jan 23, 2014 | 31.12 | 31.14 | 30.56 | 30.73 | 12,431,894 | -0.53(-1.68%) |
Jan 22, 2014 | 31.22 | 31.91 | 30.33 | 31.26 | 15,788,885 | -0.86(-2.68%) |
Jan 21, 2014 | 32.45 | 32.49 | 31.91 | 32.12 | 10,023,206 | -0.23(-0.71%) |
Jan 17, 2014 | 32.73 | 32.35 | 32.35 | 32.35 | 8,789,149 | -0.11(-0.35%) |
Jan 16, 2014 | 32.46 | 32.59 | 32.36 | 32.46 | 4,525,963 | +0.01(+0.03%) |
Jan 15, 2014 | 32.49 | 32.53 | 32.23 | 32.46 | 6,429,516 | -0.03(-0.10%) |
Jan 14, 2014 | 32.27 | 32.50 | 32.08 | 32.49 | 8,002,082 | +0.38(+1.18%) |
Jan 13, 2014 | 32.11 | 32.57 | 32.07 | 32.11 | 14,780,934 | -0.20(-0.61%) |
Jan 10, 2014 | 32.06 | 32.36 | 31.93 | 32.31 | 7,790,122 | +0.24(+0.76%) |
Jan 09, 2014 | 32.06 | 32.12 | 31.82 | 32.06 | 6,119,762 | +0.06(+0.18%) |
Jan 08, 2014 | 31.72 | 32.02 | 31.62 | 32.01 | 7,539,009 | +0.29(+0.90%) |
Jan 07, 2014 | 32.03 | 32.12 | 31.63 | 31.72 | 10,200,679 | -0.24(-0.77%) |
Jan 06, 2014 | 32.00 | 32.41 | 31.93 | 31.97 | 12,383,745 | +0.42(+1.32%) |
Jan 03, 2014 | 31.33 | 31.66 | 31.25 | 31.55 | 5,268,390 | +0.33(+1.07%) |