Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.13 | 27.29 | 27.29 | 27.29 | 4,210,589 | -0.15(-0.54%) |
Dec 30, 2014 | 27.37 | 27.67 | 26.90 | 27.44 | 4,429,841 | -0.08(-0.30%) |
Dec 29, 2014 | 27.75 | 28.02 | 27.25 | 27.52 | 7,598,694 | -0.02(-0.07%) |
Dec 26, 2014 | 28.09 | 28.33 | 27.48 | 27.54 | 4,876,425 | -0.30(-1.09%) |
Dec 24, 2014 | 28.07 | 27.85 | 27.85 | 27.85 | 4,511,105 | -0.36(-1.27%) |
Dec 23, 2014 | 28.33 | 28.68 | 27.88 | 28.21 | 7,920,418 | +0.06(+0.23%) |
Dec 22, 2014 | 28.46 | 28.88 | 27.74 | 28.14 | 8,010,759 | -1.15(-3.93%) |
Dec 19, 2014 | 30.07 | 30.32 | 28.32 | 29.29 | 12,813,203 | -0.61(-2.03%) |
Dec 18, 2014 | 30.26 | 30.49 | 28.77 | 29.90 | 9,604,540 | +0.72(+2.46%) |
Dec 17, 2014 | 28.12 | 29.59 | 27.98 | 29.18 | 9,256,014 | +1.33(+4.76%) |
Dec 16, 2014 | 27.06 | 28.96 | 27.02 | 27.86 | 8,338,224 | +0.39(+1.41%) |
Dec 15, 2014 | 27.86 | 28.26 | 27.45 | 27.47 | 7,030,828 | -0.27(-0.96%) |
Dec 12, 2014 | 26.78 | 28.08 | 26.77 | 27.74 | 8,235,933 | +0.52(+1.90%) |
Dec 11, 2014 | 27.11 | 27.65 | 27.03 | 27.22 | 6,167,288 | +0.02(+0.07%) |
Dec 10, 2014 | 27.51 | 27.54 | 26.92 | 27.20 | 7,621,435 | -0.78(-2.80%) |
Dec 09, 2014 | 27.34 | 28.40 | 27.33 | 27.98 | 6,732,403 | +0.19(+0.70%) |
Dec 08, 2014 | 27.89 | 28.21 | 27.53 | 27.79 | 8,145,188 | -0.61(-2.14%) |
Dec 05, 2014 | 28.72 | 28.80 | 27.86 | 28.40 | 6,465,345 | -0.27(-0.93%) |
Dec 04, 2014 | 28.64 | 29.20 | 28.39 | 28.67 | 7,326,164 | -0.24(-0.83%) |
Dec 03, 2014 | 29.39 | 29.63 | 28.71 | 28.91 | 6,509,107 | -0.06(-0.19%) |
Dec 02, 2014 | 30.33 | 30.70 | 28.86 | 28.96 | 12,058,783 | -1.64(-5.36%) |
Dec 01, 2014 | 30.21 | 30.94 | 29.80 | 30.60 | 9,458,488 | +0.15(+0.48%) |
Nov 28, 2014 | 29.62 | 31.35 | 29.47 | 30.45 | 6,675,612 | -0.35(-1.14%) |
Nov 26, 2014 | 31.31 | 30.80 | 30.80 | 30.80 | 4,208,961 | -0.72(-2.28%) |
Nov 25, 2014 | 31.89 | 32.12 | 31.24 | 31.52 | 6,488,941 | -0.39(-1.21%) |
Nov 24, 2014 | 31.55 | 31.99 | 31.36 | 31.91 | 6,005,759 | +0.17(+0.52%) |
Nov 21, 2014 | 32.47 | 32.48 | 31.56 | 31.75 | 7,063,201 | -0.25(-0.78%) |
Nov 20, 2014 | 31.33 | 32.30 | 31.33 | 31.99 | 6,648,668 | +0.62(+1.97%) |
Nov 19, 2014 | 31.04 | 31.80 | 30.83 | 31.38 | 6,245,947 | +0.71(+2.31%) |
Nov 18, 2014 | 30.81 | 31.38 | 30.51 | 30.67 | 4,529,382 | -0.24(-0.78%) |
Nov 17, 2014 | 30.95 | 31.44 | 30.80 | 30.91 | 5,695,903 | -0.08(-0.27%) |
Nov 14, 2014 | 30.34 | 31.20 | 30.20 | 30.99 | 5,635,674 | +0.85(+2.81%) |
Nov 13, 2014 | 30.39 | 30.65 | 29.72 | 30.14 | 6,713,325 | -0.71(-2.30%) |
Nov 12, 2014 | 30.68 | 31.16 | 30.47 | 30.85 | 4,438,993 | -0.11(-0.36%) |
Nov 11, 2014 | 30.29 | 31.09 | 30.29 | 30.96 | 3,689,400 | +0.36(+1.17%) |
Nov 10, 2014 | 31.16 | 31.52 | 30.40 | 30.60 | 6,973,099 | -0.39(-1.25%) |
Nov 07, 2014 | 30.25 | 31.16 | 30.23 | 30.99 | 9,352,297 | +0.85(+2.81%) |
Nov 06, 2014 | 29.04 | 30.15 | 28.91 | 30.14 | 5,642,444 | +0.89(+3.06%) |
Nov 05, 2014 | 28.73 | 29.45 | 28.56 | 29.25 | 6,419,191 | +0.92(+3.25%) |
Nov 04, 2014 | 28.03 | 28.49 | 27.53 | 28.33 | 5,565,260 | -0.06(-0.19%) |
Nov 03, 2014 | 28.96 | 29.25 | 28.25 | 28.38 | 4,875,829 | -0.27(-0.93%) |
Oct 31, 2014 | 28.24 | 28.67 | 27.75 | 28.65 | 6,882,701 | +0.65(+2.34%) |
Oct 30, 2014 | 28.93 | 28.97 | 27.82 | 27.99 | 9,278,262 | -1.11(-3.83%) |
Oct 29, 2014 | 29.39 | 29.83 | 28.80 | 29.11 | 8,056,317 | -0.03(-0.09%) |
Oct 28, 2014 | 28.31 | 29.26 | 27.99 | 29.14 | 5,132,738 | +0.99(+3.54%) |
Oct 27, 2014 | 28.08 | 28.77 | 28.77 | 28.14 | 5,510,362 | -0.63(-2.18%) |
Oct 24, 2014 | 29.50 | 30.20 | 27.68 | 28.77 | 9,209,318 | -0.19(-0.67%) |
Oct 23, 2014 | 28.25 | 29.23 | 28.21 | 28.96 | 6,720,200 | +0.88(+3.12%) |
Oct 22, 2014 | 29.15 | 29.29 | 28.04 | 28.09 | 7,200,957 | -0.91(-3.15%) |
Oct 21, 2014 | 28.91 | 29.11 | 28.29 | 29.00 | 6,400,965 | +0.61(+2.14%) |
Oct 20, 2014 | 28.40 | 28.69 | 28.35 | 28.39 | 6,376,927 | -0.12(-0.42%) |
Oct 17, 2014 | 29.21 | 29.45 | 27.98 | 28.51 | 9,403,992 | -0.21(-0.74%) |
Oct 16, 2014 | 27.33 | 28.90 | 27.28 | 28.72 | 11,201,623 | +0.81(+2.90%) |
Oct 15, 2014 | 25.75 | 28.06 | 25.56 | 27.91 | 12,206,114 | +1.68(+6.39%) |
Oct 14, 2014 | 26.48 | 27.05 | 25.93 | 26.23 | 10,221,113 | -0.05(-0.18%) |
Oct 13, 2014 | 26.94 | 27.42 | 26.24 | 26.28 | 7,604,258 | -0.75(-2.76%) |
Oct 10, 2014 | 27.47 | 27.78 | 26.82 | 27.03 | 9,345,423 | -0.46(-1.68%) |
Oct 09, 2014 | 28.56 | 28.62 | 27.36 | 27.49 | 10,123,097 | -1.36(-4.73%) |
Oct 08, 2014 | 28.52 | 28.87 | 27.88 | 28.85 | 7,898,556 | +0.18(+0.61%) |
Oct 07, 2014 | 28.67 | 29.18 | 28.45 | 28.68 | 6,246,510 | -0.10(-0.35%) |
Oct 06, 2014 | 28.70 | 28.96 | 28.49 | 28.78 | 4,773,482 | -0.04(-0.13%) |
Oct 03, 2014 | 29.03 | 29.04 | 28.55 | 28.81 | 5,561,088 | -0.22(-0.76%) |
Oct 02, 2014 | 29.05 | 29.33 | 28.70 | 29.03 | 9,143,281 | -0.27(-0.91%) |
Oct 01, 2014 | 30.07 | 30.38 | 29.27 | 29.30 | 7,553,452 | -0.81(-2.69%) |
Sep 30, 2014 | 30.31 | 30.70 | 29.87 | 30.11 | 7,463,410 | -0.29(-0.97%) |
Sep 29, 2014 | 29.45 | 30.42 | 29.32 | 30.41 | 9,225,156 | +0.79(+2.68%) |
Sep 26, 2014 | 28.90 | 29.67 | 28.89 | 29.61 | 7,159,641 | +0.66(+2.29%) |
Sep 25, 2014 | 29.43 | 29.52 | 28.82 | 28.95 | 8,738,668 | -0.62(-2.09%) |
Sep 24, 2014 | 28.53 | 29.70 | 28.33 | 29.57 | 14,697,540 | +0.47(+1.61%) |
Sep 23, 2014 | 29.93 | 30.01 | 29.09 | 29.10 | 8,734,305 | -0.85(-2.83%) |
Sep 22, 2014 | 30.36 | 30.40 | 29.66 | 29.95 | 4,853,652 | -0.42(-1.40%) |
Sep 19, 2014 | 30.68 | 30.81 | 30.32 | 30.37 | 4,567,904 | -0.21(-0.69%) |
Sep 18, 2014 | 31.16 | 31.16 | 30.40 | 30.58 | 6,351,818 | -0.52(-1.66%) |
Sep 17, 2014 | 31.23 | 31.45 | 31.02 | 31.10 | 3,442,989 | +0.01(+0.03%) |
Sep 16, 2014 | 30.55 | 31.31 | 30.54 | 31.09 | 3,508,355 | +0.49(+1.60%) |
Sep 15, 2014 | 30.36 | 30.81 | 30.22 | 30.60 | 3,808,077 | +0.19(+0.64%) |
Sep 12, 2014 | 30.66 | 30.78 | 30.21 | 30.41 | 4,627,093 | -0.41(-1.32%) |
Sep 11, 2014 | 30.82 | 30.87 | 30.47 | 30.81 | 5,253,105 | -0.36(-1.15%) |
Sep 10, 2014 | 30.90 | 31.25 | 30.56 | 31.17 | 3,149,088 | +0.08(+0.27%) |
Sep 09, 2014 | 30.96 | 31.39 | 30.86 | 31.09 | 3,595,680 | +0.28(+0.90%) |
Sep 08, 2014 | 31.20 | 31.25 | 30.56 | 30.81 | 4,181,948 | -0.55(-1.76%) |
Sep 05, 2014 | 30.85 | 31.52 | 30.80 | 31.37 | 5,230,935 | +0.22(+0.71%) |
Sep 04, 2014 | 31.17 | 31.41 | 30.98 | 31.14 | 8,142,001 | +0.05(+0.15%) |
Sep 03, 2014 | 30.85 | 31.22 | 30.59 | 31.10 | 4,750,734 | +0.38(+1.23%) |
Sep 02, 2014 | 31.24 | 31.24 | 30.44 | 30.72 | 4,506,806 | -0.17(-0.57%) |
Aug 29, 2014 | 30.68 | 30.90 | 30.90 | 30.90 | 4,024,103 | +0.16(+0.51%) |
Aug 28, 2014 | 30.29 | 30.77 | 30.23 | 30.74 | 3,245,233 | +0.42(+1.40%) |
Aug 27, 2014 | 30.71 | 30.73 | 30.20 | 30.32 | 4,271,623 | -0.34(-1.11%) |
Aug 26, 2014 | 31.02 | 31.14 | 30.65 | 30.66 | 2,775,765 | -0.19(-0.63%) |
Aug 25, 2014 | 30.51 | 30.97 | 30.43 | 30.85 | 3,041,664 | +0.45(+1.48%) |
Aug 22, 2014 | 30.55 | 30.63 | 30.19 | 30.40 | 4,458,693 | -0.46(-1.49%) |
Aug 21, 2014 | 30.74 | 30.97 | 30.37 | 30.86 | 3,791,822 | +0.14(+0.45%) |
Aug 20, 2014 | 30.24 | 30.80 | 30.03 | 30.72 | 4,699,586 | +0.33(+1.09%) |
Aug 19, 2014 | 30.71 | 30.81 | 30.34 | 30.39 | 5,860,554 | -0.18(-0.60%) |
Aug 18, 2014 | 30.54 | 30.72 | 30.12 | 30.57 | 6,012,928 | +0.16(+0.51%) |
Aug 15, 2014 | 30.59 | 30.99 | 30.04 | 30.42 | 5,053,074 | -0.16(-0.51%) |
Aug 14, 2014 | 30.57 | 30.95 | 30.32 | 30.57 | 3,854,154 | +0.15(+0.48%) |
Aug 13, 2014 | 30.91 | 30.97 | 30.36 | 30.43 | 3,622,739 | -0.48(-1.55%) |
Aug 12, 2014 | 31.43 | 31.64 | 30.87 | 30.90 | 3,399,176 | -0.50(-1.58%) |
Aug 11, 2014 | 31.67 | 31.78 | 31.34 | 31.40 | 3,796,344 | -0.06(-0.20%) |
Aug 08, 2014 | 30.91 | 31.53 | 30.72 | 31.47 | 4,176,072 | +0.78(+2.55%) |
Aug 07, 2014 | 31.04 | 31.11 | 30.49 | 30.68 | 3,632,382 | -0.18(-0.60%) |
Aug 06, 2014 | 30.95 | 31.22 | 30.77 | 30.87 | 4,413,850 | -0.29(-0.92%) |
Aug 05, 2014 | 31.48 | 32.04 | 31.05 | 31.15 | 9,407,943 | +0.22(+0.71%) |
Aug 04, 2014 | 30.20 | 31.05 | 30.13 | 30.93 | 4,726,647 | +0.76(+2.53%) |
Aug 01, 2014 | 30.27 | 30.53 | 29.96 | 30.17 | 4,835,054 | -0.17(-0.55%) |
Jul 31, 2014 | 30.38 | 30.81 | 30.26 | 30.33 | 5,602,336 | -0.20(-0.66%) |
Jul 30, 2014 | 30.89 | 31.05 | 30.27 | 30.54 | 4,856,562 | -0.27(-0.87%) |
Jul 29, 2014 | 30.28 | 30.89 | 30.22 | 30.80 | 6,292,121 | +0.53(+1.76%) |
Jul 28, 2014 | 29.82 | 30.36 | 29.70 | 30.27 | 7,081,642 | +0.24(+0.80%) |
Jul 25, 2014 | 30.26 | 30.32 | 29.87 | 30.03 | 6,039,039 | -0.41(-1.36%) |
Jul 24, 2014 | 31.71 | 32.05 | 30.38 | 30.44 | 8,616,985 | -0.27(-0.87%) |
Jul 23, 2014 | 30.58 | 30.78 | 30.03 | 30.71 | 7,712,722 | +0.33(+1.09%) |
Jul 22, 2014 | 30.75 | 30.79 | 30.18 | 30.38 | 8,115,478 | -0.26(-0.84%) |
Jul 21, 2014 | 30.66 | 30.81 | 30.45 | 30.64 | 3,286,063 | -0.11(-0.36%) |
Jul 18, 2014 | 30.84 | 31.01 | 30.48 | 30.75 | 4,921,190 | +0.00(+0.00%) |
Jul 17, 2014 | 31.53 | 31.76 | 30.72 | 30.75 | 8,520,549 | -1.18(-3.69%) |
Jul 16, 2014 | 31.54 | 31.96 | 31.48 | 31.93 | 3,525,726 | +0.54(+1.73%) |
Jul 15, 2014 | 31.67 | 31.77 | 31.30 | 31.38 | 7,864,733 | -0.37(-1.16%) |
Jul 14, 2014 | 31.39 | 31.78 | 31.24 | 31.75 | 5,891,185 | +0.56(+1.80%) |
Jul 11, 2014 | 31.85 | 31.85 | 31.18 | 31.19 | 4,707,632 | -0.78(-2.45%) |
Jul 10, 2014 | 31.69 | 32.17 | 31.68 | 31.97 | 5,111,726 | -0.15(-0.46%) |
Jul 09, 2014 | 31.88 | 32.17 | 31.76 | 32.12 | 5,467,633 | +0.26(+0.81%) |
Jul 08, 2014 | 31.32 | 31.96 | 31.22 | 31.86 | 5,940,689 | +0.39(+1.23%) |
Jul 07, 2014 | 31.96 | 32.08 | 31.33 | 31.48 | 4,769,285 | -0.68(-2.12%) |
Jul 03, 2014 | 32.43 | 32.16 | 32.16 | 32.16 | 3,471,794 | -0.25(-0.77%) |
Jul 02, 2014 | 31.50 | 32.59 | 31.50 | 32.40 | 7,345,701 | +0.79(+2.50%) |
Jul 01, 2014 | 31.44 | 31.65 | 31.21 | 31.61 | 6,151,828 | +0.18(+0.59%) |
Jun 30, 2014 | 31.48 | 31.59 | 31.25 | 31.43 | 7,830,339 | -0.06(-0.18%) |
Jun 27, 2014 | 31.29 | 31.65 | 31.24 | 31.48 | 3,858,085 | +0.10(+0.32%) |
Jun 26, 2014 | 31.61 | 31.76 | 31.25 | 31.38 | 5,408,164 | -0.19(-0.61%) |
Jun 25, 2014 | 31.20 | 31.64 | 31.07 | 31.58 | 7,825,577 | +0.45(+1.45%) |
Jun 24, 2014 | 31.61 | 31.91 | 30.93 | 31.13 | 11,583,714 | -1.15(-3.57%) |
Jun 23, 2014 | 31.99 | 32.63 | 31.70 | 32.28 | 5,475,785 | +0.29(+0.89%) |
Jun 20, 2014 | 32.35 | 32.38 | 31.76 | 31.99 | 5,454,066 | -0.19(-0.60%) |
Jun 19, 2014 | 32.18 | 32.29 | 31.86 | 32.18 | 3,619,061 | -0.01(-0.03%) |
Jun 18, 2014 | 32.12 | 32.22 | 31.77 | 32.19 | 4,226,444 | +0.17(+0.55%) |
Jun 17, 2014 | 31.87 | 32.17 | 31.76 | 32.02 | 4,516,332 | +0.08(+0.26%) |
Jun 16, 2014 | 32.07 | 32.17 | 31.62 | 31.94 | 5,728,499 | +0.02(+0.06%) |
Jun 13, 2014 | 32.40 | 32.40 | 31.82 | 31.92 | 6,876,635 | -0.54(-1.67%) |
Jun 12, 2014 | 32.30 | 32.80 | 32.18 | 32.46 | 4,571,251 | +0.28(+0.86%) |
Jun 11, 2014 | 31.96 | 32.30 | 31.89 | 32.18 | 4,920,161 | -0.05(-0.14%) |
Jun 10, 2014 | 32.82 | 32.92 | 31.88 | 32.23 | 7,093,517 | -0.99(-2.99%) |
Jun 06, 2014 | 33.44 | 33.57 | 33.03 | 33.22 | 5,208,074 | -0.15(-0.44%) |
Jun 05, 2014 | 33.27 | 33.56 | 33.11 | 33.37 | 3,560,511 | +0.24(+0.72%) |
Jun 04, 2014 | 33.12 | 33.59 | 32.97 | 33.13 | 5,104,575 | -0.17(-0.50%) |
Jun 03, 2014 | 32.95 | 33.36 | 32.88 | 33.30 | 3,406,791 | +0.23(+0.70%) |
Jun 02, 2014 | 33.33 | 33.55 | 33.04 | 33.07 | 4,256,833 | -0.29(-0.88%) |
May 30, 2014 | 33.45 | 33.79 | 33.18 | 33.36 | 5,654,389 | -0.28(-0.82%) |
May 29, 2014 | 33.23 | 33.70 | 33.10 | 33.64 | 4,790,104 | +0.53(+1.61%) |
May 28, 2014 | 33.71 | 33.71 | 32.98 | 33.10 | 5,683,261 | -0.40(-1.18%) |
May 27, 2014 | 33.14 | 33.64 | 32.87 | 33.50 | 3,927,523 | +0.57(+1.73%) |
May 23, 2014 | 33.30 | 32.93 | 32.93 | 32.93 | 4,231,524 | -0.21(-0.64%) |
May 22, 2014 | 33.75 | 33.75 | 33.14 | 33.14 | 2,616,910 | -0.67(-1.99%) |
May 21, 2014 | 33.14 | 33.90 | 33.01 | 33.81 | 5,400,356 | +0.38(+1.13%) |
May 20, 2014 | 33.79 | 33.84 | 33.32 | 33.44 | 4,333,261 | -0.37(-1.09%) |
May 19, 2014 | 33.62 | 34.10 | 33.44 | 33.80 | 4,011,270 | +0.19(+0.58%) |
May 16, 2014 | 34.20 | 34.21 | 33.48 | 33.61 | 5,891,403 | -0.64(-1.88%) |
May 15, 2014 | 34.06 | 34.40 | 33.72 | 34.26 | 7,298,494 | +0.08(+0.24%) |
May 14, 2014 | 34.45 | 34.77 | 34.04 | 34.17 | 4,929,551 | -0.35(-1.01%) |
May 13, 2014 | 34.39 | 34.77 | 34.31 | 34.52 | 6,866,102 | +0.30(+0.89%) |
May 12, 2014 | 33.98 | 34.26 | 33.64 | 34.22 | 6,818,681 | +0.26(+0.76%) |
May 09, 2014 | 34.27 | 34.43 | 33.83 | 33.96 | 6,732,303 | -0.31(-0.91%) |
May 08, 2014 | 34.89 | 34.97 | 34.19 | 34.27 | 8,592,445 | -0.74(-2.10%) |
May 07, 2014 | 35.76 | 35.94 | 34.78 | 35.01 | 7,400,558 | -0.46(-1.30%) |
May 06, 2014 | 35.66 | 35.97 | 35.42 | 35.47 | 7,001,712 | -0.06(-0.16%) |
May 05, 2014 | 35.61 | 35.73 | 35.27 | 35.52 | 5,990,178 | -0.16(-0.44%) |
May 02, 2014 | 35.88 | 35.92 | 35.15 | 35.68 | 9,717,199 | -0.57(-1.57%) |
May 01, 2014 | 36.12 | 36.31 | 35.87 | 36.25 | 9,575,360 | +0.11(+0.31%) |
Apr 30, 2014 | 35.75 | 36.19 | 35.36 | 36.14 | 7,551,468 | +0.14(+0.38%) |
Apr 29, 2014 | 35.88 | 36.10 | 35.65 | 36.00 | 11,117,551 | +0.27(+0.75%) |
Apr 28, 2014 | 35.38 | 35.79 | 35.07 | 35.74 | 8,429,212 | +0.61(+1.73%) |
Apr 25, 2014 | 34.64 | 35.50 | 34.25 | 35.13 | 10,344,746 | +0.19(+0.55%) |
Apr 24, 2014 | 34.00 | 35.42 | 33.95 | 34.94 | 16,093,288 | +1.68(+5.06%) |
Apr 23, 2014 | 33.09 | 33.67 | 32.88 | 33.25 | 10,325,735 | +0.45(+1.37%) |
Apr 22, 2014 | 32.23 | 33.11 | 32.07 | 32.80 | 11,723,473 | +0.49(+1.51%) |
Apr 21, 2014 | 32.00 | 32.33 | 31.80 | 32.31 | 5,910,059 | +0.18(+0.57%) |
Apr 17, 2014 | 31.31 | 32.13 | 32.13 | 32.13 | 10,587,057 | +0.80(+2.56%) |
Apr 16, 2014 | 30.53 | 31.36 | 30.48 | 31.33 | 6,993,923 | +0.99(+3.28%) |
Apr 15, 2014 | 30.11 | 30.53 | 29.87 | 30.34 | 6,855,635 | +0.19(+0.64%) |
Apr 14, 2014 | 30.02 | 30.38 | 29.88 | 30.14 | 5,855,197 | +0.32(+1.08%) |
Apr 11, 2014 | 29.77 | 30.21 | 29.77 | 29.82 | 6,801,560 | -0.08(-0.28%) |
Apr 10, 2014 | 30.80 | 31.05 | 29.60 | 29.90 | 22,460,458 | -1.46(-4.66%) |
Apr 09, 2014 | 31.75 | 31.76 | 31.04 | 31.37 | 5,707,490 | -0.44(-1.39%) |
Apr 08, 2014 | 31.40 | 31.84 | 31.01 | 31.81 | 7,620,781 | +0.51(+1.62%) |
Apr 07, 2014 | 31.74 | 31.85 | 31.03 | 31.30 | 6,095,092 | -0.51(-1.59%) |
Apr 04, 2014 | 32.86 | 32.88 | 31.74 | 31.81 | 9,468,393 | -0.85(-2.59%) |
Apr 03, 2014 | 32.30 | 32.79 | 32.13 | 32.65 | 7,832,976 | +0.52(+1.60%) |
Apr 02, 2014 | 31.56 | 32.28 | 31.55 | 32.14 | 7,319,181 | +0.60(+1.90%) |
Apr 01, 2014 | 31.36 | 31.58 | 31.05 | 31.54 | 7,803,274 | +0.37(+1.18%) |
Mar 31, 2014 | 31.10 | 31.39 | 31.02 | 31.17 | 5,700,505 | +0.04(+0.12%) |
Mar 28, 2014 | 30.95 | 31.33 | 30.69 | 31.14 | 8,575,345 | +0.36(+1.17%) |
Mar 27, 2014 | 29.73 | 30.94 | 29.70 | 30.78 | 11,121,959 | +1.11(+3.75%) |
Mar 26, 2014 | 30.03 | 30.28 | 29.31 | 29.66 | 10,869,347 | -0.35(-1.16%) |
Mar 25, 2014 | 30.23 | 30.58 | 29.54 | 30.01 | 13,932,740 | -0.03(-0.09%) |
Mar 24, 2014 | 30.25 | 30.40 | 29.72 | 30.04 | 7,821,762 | -0.29(-0.94%) |
Mar 21, 2014 | 30.66 | 30.82 | 30.26 | 30.33 | 9,787,412 | -0.18(-0.60%) |
Mar 20, 2014 | 30.71 | 30.93 | 30.46 | 30.51 | 9,350,098 | -0.28(-0.90%) |
Mar 19, 2014 | 30.93 | 31.06 | 30.66 | 30.79 | 5,811,924 | -0.10(-0.33%) |
Mar 18, 2014 | 30.62 | 30.92 | 30.45 | 30.89 | 7,383,549 | +0.17(+0.54%) |
Mar 17, 2014 | 31.40 | 31.40 | 30.57 | 30.72 | 10,021,746 | -0.52(-1.68%) |
Mar 14, 2014 | 31.85 | 31.94 | 30.98 | 31.25 | 10,662,104 | -0.64(-2.02%) |
Mar 13, 2014 | 32.29 | 32.42 | 31.88 | 31.89 | 5,413,249 | -0.40(-1.25%) |
Mar 12, 2014 | 32.20 | 32.71 | 31.98 | 32.30 | 5,468,003 | -0.15(-0.45%) |
Mar 11, 2014 | 32.41 | 33.08 | 32.23 | 32.44 | 11,632,524 | +0.01(+0.03%) |
Mar 10, 2014 | 32.20 | 32.47 | 31.87 | 32.43 | 5,336,123 | +0.13(+0.40%) |
Mar 07, 2014 | 32.51 | 32.64 | 32.21 | 32.30 | 8,023,024 | +0.13(+0.40%) |
Mar 06, 2014 | 32.20 | 32.28 | 31.97 | 32.18 | 7,581,613 | +0.39(+1.22%) |
Mar 05, 2014 | 31.95 | 32.11 | 31.67 | 31.79 | 6,251,124 | -0.24(-0.75%) |
Mar 04, 2014 | 32.23 | 32.35 | 31.80 | 32.03 | 5,899,489 | +0.06(+0.20%) |
Mar 03, 2014 | 32.09 | 32.51 | 31.90 | 31.96 | 7,192,763 | -0.24(-0.74%) |
Feb 28, 2014 | 32.60 | 32.80 | 31.93 | 32.20 | 10,442,588 | -0.35(-1.07%) |
Feb 27, 2014 | 32.63 | 33.10 | 32.51 | 32.55 | 6,990,073 | +0.01(+0.03%) |
Feb 26, 2014 | 32.60 | 32.78 | 32.40 | 32.54 | 9,763,484 | -0.15(-0.45%) |
Feb 25, 2014 | 32.75 | 32.89 | 32.30 | 32.69 | 12,838,366 | -0.11(-0.34%) |
Feb 24, 2014 | 33.42 | 33.43 | 32.69 | 32.80 | 15,938,984 | -0.39(-1.16%) |
Feb 21, 2014 | 35.09 | 36.14 | 32.74 | 33.19 | 25,945,098 | -2.95(-8.17%) |
Feb 20, 2014 | 36.90 | 37.10 | 35.45 | 36.14 | 13,094,099 | -0.73(-1.97%) |
Feb 19, 2014 | 36.39 | 37.71 | 36.39 | 36.87 | 9,087,600 | +0.38(+1.03%) |
Feb 18, 2014 | 36.29 | 36.76 | 36.18 | 36.49 | 6,142,889 | +0.74(+2.06%) |
Feb 14, 2014 | 35.80 | 35.75 | 35.75 | 35.75 | 6,634,748 | +0.03(+0.08%) |
Feb 13, 2014 | 35.29 | 36.04 | 35.00 | 35.73 | 10,718,411 | +0.20(+0.57%) |
Feb 12, 2014 | 36.32 | 36.45 | 35.51 | 35.52 | 5,401,241 | -0.59(-1.63%) |
Feb 11, 2014 | 35.72 | 36.23 | 35.65 | 36.11 | 5,974,759 | +0.50(+1.39%) |
Feb 10, 2014 | 36.00 | 36.07 | 35.14 | 35.62 | 8,293,950 | -0.56(-1.55%) |
Feb 07, 2014 | 37.08 | 37.25 | 35.70 | 36.18 | 9,222,522 | -0.86(-2.33%) |
Feb 06, 2014 | 37.27 | 37.65 | 36.96 | 37.04 | 7,462,262 | -0.15(-0.40%) |
Feb 05, 2014 | 38.40 | 38.44 | 37.11 | 37.19 | 6,274,435 | -1.10(-2.86%) |
Feb 04, 2014 | 36.91 | 38.44 | 36.91 | 38.29 | 8,799,401 | +1.98(+5.45%) |
Feb 03, 2014 | 37.31 | 37.49 | 36.26 | 36.31 | 6,118,196 | -0.48(-1.30%) |
Jan 31, 2014 | 36.22 | 37.15 | 36.10 | 36.79 | 4,676,647 | +0.24(+0.65%) |
Jan 30, 2014 | 37.32 | 37.35 | 36.50 | 36.55 | 4,938,107 | -0.71(-1.90%) |
Jan 29, 2014 | 36.45 | 37.67 | 36.12 | 37.25 | 7,031,917 | +0.11(+0.30%) |
Jan 28, 2014 | 36.36 | 37.36 | 36.36 | 37.14 | 7,191,950 | +1.21(+3.38%) |
Jan 27, 2014 | 36.37 | 36.39 | 35.40 | 35.93 | 4,321,037 | -0.44(-1.21%) |
Jan 24, 2014 | 36.40 | 36.80 | 36.27 | 36.37 | 7,629,333 | -0.24(-0.65%) |
Jan 23, 2014 | 36.84 | 37.19 | 36.49 | 36.61 | 6,786,896 | -0.09(-0.25%) |
Jan 22, 2014 | 36.41 | 37.36 | 36.39 | 36.70 | 7,793,807 | +0.75(+2.10%) |
Jan 21, 2014 | 34.90 | 35.99 | 34.78 | 35.95 | 6,567,569 | +1.48(+4.30%) |
Jan 17, 2014 | 35.20 | 34.47 | 34.47 | 34.47 | 4,129,336 | -0.63(-1.78%) |
Jan 16, 2014 | 34.83 | 35.19 | 34.31 | 35.09 | 4,932,752 | +0.50(+1.44%) |
Jan 15, 2014 | 34.36 | 34.80 | 34.27 | 34.60 | 4,224,649 | +0.24(+0.70%) |
Jan 14, 2014 | 33.61 | 34.39 | 33.61 | 34.36 | 7,352,640 | +0.85(+2.52%) |
Jan 13, 2014 | 34.55 | 34.74 | 33.46 | 33.51 | 6,284,547 | -0.97(-2.83%) |
Jan 10, 2014 | 34.42 | 34.81 | 34.27 | 34.49 | 3,769,709 | +0.06(+0.16%) |
Jan 09, 2014 | 35.80 | 35.85 | 33.93 | 34.43 | 8,036,858 | -1.20(-3.38%) |
Jan 08, 2014 | 35.62 | 36.17 | 35.48 | 35.64 | 5,410,519 | -0.11(-0.31%) |
Jan 07, 2014 | 35.31 | 36.08 | 35.27 | 35.75 | 5,261,215 | +0.62(+1.75%) |
Jan 06, 2014 | 35.08 | 35.28 | 34.77 | 35.13 | 3,598,412 | +0.23(+0.66%) |
Jan 03, 2014 | 35.10 | 35.44 | 34.61 | 34.90 | 3,763,968 | -0.20(-0.58%) |