Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.27 | 34.52 | 33.66 | 33.89 | 1,639,497 | -0.99(-2.83%) |
Feb 26, 2015 | 34.59 | 35.02 | 34.59 | 34.88 | 622,975 | +0.18(+0.53%) |
Feb 25, 2015 | 34.85 | 34.98 | 34.47 | 34.70 | 1,094,865 | -0.34(-0.97%) |
Feb 24, 2015 | 35.02 | 35.34 | 34.85 | 35.04 | 1,045,789 | -0.30(-0.85%) |
Feb 23, 2015 | 35.51 | 35.56 | 35.07 | 35.34 | 376,665 | -0.30(-0.84%) |
Feb 20, 2015 | 35.23 | 35.77 | 34.94 | 35.64 | 596,118 | +0.39(+1.10%) |
Feb 19, 2015 | 34.90 | 35.42 | 34.86 | 35.25 | 768,534 | -0.05(-0.14%) |
Feb 18, 2015 | 35.27 | 35.71 | 35.09 | 35.30 | 577,547 | +0.05(+0.14%) |
Feb 17, 2015 | 35.13 | 35.30 | 34.75 | 35.25 | 467,307 | +0.22(+0.64%) |
Feb 13, 2015 | 34.96 | 35.03 | 35.03 | 35.03 | 874,083 | -0.35(-0.99%) |
Feb 12, 2015 | 35.00 | 35.81 | 34.94 | 35.38 | 1,391,906 | +0.50(+1.44%) |
Feb 11, 2015 | 34.41 | 35.02 | 34.27 | 34.87 | 916,465 | +0.40(+1.15%) |
Feb 10, 2015 | 34.26 | 34.54 | 34.17 | 34.48 | 982,143 | +0.14(+0.39%) |
Feb 09, 2015 | 33.88 | 34.41 | 33.82 | 34.34 | 1,382,070 | -0.06(-0.17%) |
Feb 06, 2015 | 34.37 | 34.51 | 34.07 | 34.40 | 1,845,305 | -0.15(-0.42%) |
Feb 05, 2015 | 34.52 | 34.76 | 34.01 | 34.54 | 1,314,197 | -0.15(-0.45%) |
Feb 04, 2015 | 34.33 | 35.21 | 34.19 | 34.70 | 1,042,837 | -0.48(-1.38%) |
Feb 03, 2015 | 34.37 | 35.25 | 34.25 | 35.18 | 1,214,335 | +0.71(+2.05%) |
Feb 02, 2015 | 34.11 | 34.60 | 33.85 | 34.48 | 1,207,236 | +0.32(+0.94%) |
Jan 30, 2015 | 33.76 | 34.42 | 33.63 | 34.16 | 1,148,575 | -0.16(-0.45%) |
Jan 29, 2015 | 34.11 | 34.48 | 33.89 | 34.31 | 942,289 | +0.47(+1.37%) |
Jan 28, 2015 | 34.11 | 34.78 | 33.78 | 33.85 | 764,685 | -0.55(-1.61%) |
Jan 27, 2015 | 34.25 | 34.71 | 34.02 | 34.40 | 731,867 | -0.07(-0.20%) |
Jan 26, 2015 | 34.13 | 34.50 | 34.06 | 34.47 | 836,672 | +0.37(+1.08%) |
Jan 23, 2015 | 33.76 | 34.69 | 33.74 | 34.10 | 1,423,397 | +0.03(+0.09%) |
Jan 22, 2015 | 33.38 | 34.17 | 33.19 | 34.07 | 1,416,156 | +1.27(+3.87%) |
Jan 21, 2015 | 31.87 | 32.93 | 31.87 | 32.80 | 1,183,145 | +1.23(+3.90%) |
Jan 20, 2015 | 31.37 | 31.63 | 31.07 | 31.57 | 740,754 | -0.13(-0.40%) |
Jan 16, 2015 | 31.82 | 32.15 | 31.39 | 31.70 | 830,194 | +0.45(+1.43%) |
Jan 15, 2015 | 32.23 | 32.35 | 31.22 | 31.25 | 1,811,531 | -0.28(-0.89%) |
Jan 14, 2015 | 32.56 | 32.82 | 31.31 | 31.53 | 2,879,056 | -2.08(-6.20%) |
Jan 13, 2015 | 33.37 | 33.71 | 33.21 | 33.61 | 959,462 | +0.49(+1.49%) |
Jan 12, 2015 | 33.38 | 33.51 | 33.07 | 33.12 | 944,785 | -0.27(-0.81%) |
Jan 09, 2015 | 33.67 | 33.83 | 33.30 | 33.39 | 1,810,319 | -0.20(-0.61%) |
Jan 08, 2015 | 34.19 | 34.29 | 32.81 | 33.59 | 2,170,397 | -0.47(-1.39%) |
Jan 07, 2015 | 34.76 | 34.80 | 33.55 | 34.07 | 1,669,689 | +0.03(+0.09%) |
Jan 06, 2015 | 34.63 | 34.84 | 33.85 | 34.04 | 801,525 | -0.64(-1.84%) |
Jan 05, 2015 | 35.10 | 35.17 | 34.56 | 34.68 | 438,512 | -1.20(-3.35%) |
Jan 02, 2015 | 36.26 | 36.59 | 35.37 | 35.88 | 667,890 | +0.17(+0.49%) |
Dec 31, 2014 | 35.77 | 35.71 | 35.71 | 35.71 | 272,125 | -0.16(-0.46%) |
Dec 30, 2014 | 35.92 | 36.01 | 35.52 | 35.87 | 316,061 | +0.21(+0.60%) |
Dec 29, 2014 | 35.32 | 35.80 | 35.22 | 35.66 | 655,520 | -0.14(-0.38%) |
Dec 26, 2014 | 36.85 | 36.86 | 35.52 | 35.79 | 523,543 | -0.70(-1.91%) |
Dec 24, 2014 | 36.24 | 36.49 | 36.49 | 36.49 | 311,354 | +0.31(+0.86%) |
Dec 23, 2014 | 35.84 | 36.19 | 35.56 | 36.18 | 828,463 | +0.54(+1.52%) |
Dec 22, 2014 | 35.50 | 35.85 | 35.36 | 35.64 | 614,412 | +0.45(+1.27%) |
Dec 19, 2014 | 35.27 | 35.85 | 35.17 | 35.19 | 813,691 | +0.01(+0.03%) |
Dec 18, 2014 | 34.45 | 35.52 | 34.40 | 35.18 | 1,109,228 | +0.74(+2.14%) |
Dec 17, 2014 | 33.18 | 34.87 | 33.12 | 34.45 | 998,646 | +0.90(+2.69%) |
Dec 16, 2014 | 33.28 | 33.75 | 32.89 | 33.55 | 797,054 | +0.47(+1.41%) |
Dec 15, 2014 | 34.11 | 34.21 | 32.70 | 33.08 | 931,692 | -0.87(-2.55%) |
Dec 12, 2014 | 34.05 | 34.42 | 33.84 | 33.95 | 1,190,915 | -0.95(-2.73%) |
Dec 11, 2014 | 34.69 | 35.17 | 34.52 | 34.90 | 1,099,544 | +0.07(+0.19%) |
Dec 10, 2014 | 34.83 | 35.14 | 34.62 | 34.83 | 1,178,918 | -0.04(-0.11%) |
Dec 09, 2014 | 34.02 | 34.88 | 33.89 | 34.87 | 1,227,500 | +0.87(+2.55%) |
Dec 08, 2014 | 34.37 | 34.87 | 33.35 | 34.01 | 1,022,032 | -0.63(-1.81%) |
Dec 05, 2014 | 33.98 | 34.66 | 33.94 | 34.63 | 418,425 | +0.31(+0.90%) |
Dec 04, 2014 | 33.85 | 34.55 | 33.85 | 34.32 | 426,654 | -0.08(-0.22%) |
Dec 03, 2014 | 34.26 | 34.78 | 34.22 | 34.40 | 432,402 | +0.35(+1.02%) |
Dec 02, 2014 | 34.08 | 34.15 | 33.73 | 34.05 | 630,356 | +0.00(+0.00%) |
Dec 01, 2014 | 34.60 | 34.66 | 33.53 | 34.05 | 981,030 | -1.53(-4.31%) |
Nov 28, 2014 | 35.68 | 35.74 | 35.30 | 35.59 | 613,918 | -0.19(-0.54%) |
Nov 26, 2014 | 35.33 | 35.78 | 35.78 | 35.78 | 879,837 | +0.54(+1.53%) |
Nov 25, 2014 | 35.72 | 35.78 | 35.12 | 35.24 | 792,613 | -0.04(-0.11%) |
Nov 24, 2014 | 36.12 | 36.14 | 35.11 | 35.28 | 1,091,800 | -1.32(-3.61%) |
Nov 21, 2014 | 36.43 | 36.81 | 35.78 | 36.60 | 1,229,941 | +0.30(+0.82%) |
Nov 20, 2014 | 36.73 | 37.30 | 36.26 | 36.30 | 1,073,338 | -0.44(-1.21%) |
Nov 19, 2014 | 36.46 | 36.78 | 36.24 | 36.74 | 2,160,785 | +0.05(+0.13%) |
Nov 18, 2014 | 36.01 | 36.83 | 35.85 | 36.69 | 758,603 | +1.12(+3.14%) |
Nov 17, 2014 | 35.62 | 35.70 | 35.19 | 35.58 | 1,089,179 | +0.15(+0.44%) |
Nov 14, 2014 | 35.54 | 35.72 | 35.11 | 35.42 | 938,713 | -0.48(-1.34%) |
Nov 13, 2014 | 35.98 | 36.39 | 35.50 | 35.90 | 670,489 | -0.31(-0.85%) |
Nov 12, 2014 | 36.35 | 36.84 | 35.98 | 36.21 | 1,002,795 | -0.21(-0.58%) |
Nov 11, 2014 | 35.41 | 36.45 | 35.16 | 36.42 | 1,725,456 | +1.99(+5.79%) |
Nov 10, 2014 | 36.04 | 36.13 | 34.41 | 34.43 | 2,528,895 | -1.76(-4.87%) |
Nov 07, 2014 | 36.46 | 36.63 | 36.06 | 36.19 | 815,980 | +0.18(+0.51%) |
Nov 06, 2014 | 37.01 | 37.32 | 35.87 | 36.01 | 1,086,177 | -0.93(-2.50%) |
Nov 05, 2014 | 37.30 | 37.35 | 36.71 | 36.93 | 721,862 | -0.09(-0.23%) |
Nov 04, 2014 | 36.87 | 37.06 | 36.12 | 37.02 | 728,589 | +0.24(+0.65%) |
Nov 03, 2014 | 36.14 | 36.86 | 35.89 | 36.78 | 1,308,442 | -0.45(-1.22%) |
Oct 31, 2014 | 36.45 | 37.31 | 36.45 | 37.23 | 784,851 | +0.66(+1.82%) |
Oct 30, 2014 | 36.23 | 36.95 | 36.12 | 36.57 | 625,617 | +0.14(+0.40%) |
Oct 29, 2014 | 36.38 | 36.67 | 36.00 | 36.42 | 669,522 | +0.04(+0.11%) |
Oct 28, 2014 | 35.64 | 36.50 | 35.63 | 36.38 | 1,306,172 | +0.47(+1.31%) |
Oct 27, 2014 | 34.37 | 35.97 | 35.55 | 35.91 | 2,038,209 | +0.37(+1.03%) |
Oct 24, 2014 | 35.11 | 35.66 | 34.83 | 35.55 | 1,028,490 | +0.89(+2.56%) |
Oct 23, 2014 | 34.56 | 35.13 | 34.21 | 34.66 | 1,219,481 | +0.42(+1.24%) |
Oct 22, 2014 | 34.90 | 35.13 | 34.21 | 34.24 | 759,383 | -0.75(-2.15%) |
Oct 21, 2014 | 34.32 | 35.50 | 34.28 | 34.99 | 718,931 | +0.56(+1.62%) |
Oct 20, 2014 | 34.38 | 34.97 | 34.14 | 34.43 | 883,395 | -0.63(-1.79%) |
Oct 17, 2014 | 34.42 | 35.33 | 34.06 | 35.06 | 1,210,695 | +1.23(+3.65%) |
Oct 16, 2014 | 32.83 | 34.46 | 32.82 | 33.82 | 862,134 | +0.20(+0.60%) |
Oct 15, 2014 | 33.83 | 33.99 | 32.21 | 33.62 | 1,452,658 | -1.35(-3.86%) |
Oct 14, 2014 | 34.17 | 35.23 | 33.65 | 34.97 | 1,377,833 | +1.06(+3.13%) |
Oct 13, 2014 | 35.17 | 35.28 | 33.87 | 33.91 | 1,256,113 | -1.17(-3.32%) |
Oct 10, 2014 | 36.33 | 36.36 | 34.97 | 35.07 | 2,075,688 | -1.27(-3.50%) |
Oct 09, 2014 | 37.03 | 37.15 | 36.18 | 36.35 | 600,834 | -0.64(-1.72%) |
Oct 08, 2014 | 36.52 | 37.03 | 35.52 | 36.98 | 1,252,704 | +0.76(+2.10%) |
Oct 07, 2014 | 37.34 | 37.37 | 36.15 | 36.22 | 1,122,058 | -0.81(-2.19%) |
Oct 06, 2014 | 36.84 | 38.01 | 36.70 | 37.03 | 1,349,033 | +0.29(+0.79%) |
Oct 03, 2014 | 36.46 | 36.81 | 35.97 | 36.74 | 1,581,557 | +0.17(+0.47%) |
Oct 02, 2014 | 37.60 | 37.69 | 36.54 | 36.57 | 2,085,451 | -1.21(-3.21%) |
Oct 01, 2014 | 37.53 | 37.96 | 37.42 | 37.78 | 1,674,250 | -0.01(-0.03%) |
Sep 30, 2014 | 37.25 | 37.87 | 37.19 | 37.79 | 1,433,628 | +0.51(+1.37%) |
Sep 29, 2014 | 36.65 | 37.61 | 36.48 | 37.28 | 984,557 | -0.22(-0.59%) |
Sep 26, 2014 | 36.65 | 37.60 | 36.45 | 37.50 | 738,758 | +1.10(+3.02%) |
Sep 25, 2014 | 36.73 | 36.81 | 36.38 | 36.40 | 1,070,468 | -0.45(-1.23%) |
Sep 24, 2014 | 36.65 | 37.20 | 36.32 | 36.86 | 3,209,576 | -0.25(-0.68%) |
Sep 23, 2014 | 37.43 | 37.69 | 36.84 | 37.11 | 1,110,604 | -0.14(-0.38%) |
Sep 22, 2014 | 37.57 | 37.70 | 37.12 | 37.25 | 754,653 | -0.95(-2.49%) |
Sep 19, 2014 | 38.60 | 38.62 | 37.98 | 38.20 | 898,871 | -0.23(-0.60%) |
Sep 18, 2014 | 38.56 | 38.70 | 38.28 | 38.43 | 929,186 | +0.02(+0.05%) |
Sep 17, 2014 | 38.56 | 38.75 | 38.14 | 38.41 | 1,434,383 | +0.06(+0.15%) |
Sep 16, 2014 | 38.62 | 38.96 | 38.25 | 38.36 | 1,152,997 | -0.08(-0.20%) |
Sep 15, 2014 | 38.10 | 38.62 | 38.09 | 38.43 | 727,043 | +0.50(+1.32%) |
Sep 12, 2014 | 37.35 | 38.46 | 37.14 | 37.93 | 1,243,898 | -0.50(-1.30%) |
Sep 11, 2014 | 38.01 | 38.50 | 37.99 | 38.43 | 1,451,354 | +0.42(+1.11%) |
Sep 10, 2014 | 36.77 | 38.14 | 36.62 | 38.01 | 1,122,910 | +1.12(+3.05%) |
Sep 09, 2014 | 36.98 | 37.12 | 36.61 | 36.88 | 802,893 | -0.65(-1.74%) |
Sep 08, 2014 | 37.79 | 37.84 | 37.43 | 37.54 | 575,327 | -0.24(-0.64%) |
Sep 05, 2014 | 37.83 | 38.18 | 37.72 | 37.78 | 757,679 | +0.19(+0.51%) |
Sep 04, 2014 | 37.49 | 37.92 | 37.32 | 37.59 | 790,718 | +0.31(+0.83%) |
Sep 03, 2014 | 37.41 | 37.55 | 37.12 | 37.28 | 675,984 | -0.02(-0.05%) |
Sep 02, 2014 | 36.85 | 37.47 | 36.83 | 37.30 | 814,993 | +0.04(+0.10%) |
Aug 29, 2014 | 37.12 | 37.26 | 37.26 | 37.26 | 1,268,186 | +0.33(+0.89%) |
Aug 28, 2014 | 37.61 | 37.63 | 36.87 | 36.93 | 1,542,526 | -0.42(-1.13%) |
Aug 27, 2014 | 38.06 | 38.08 | 37.24 | 37.36 | 1,096,387 | -0.54(-1.42%) |
Aug 26, 2014 | 38.25 | 38.29 | 37.87 | 37.89 | 706,868 | -0.03(-0.08%) |
Aug 25, 2014 | 38.06 | 38.12 | 37.87 | 37.92 | 385,352 | +0.12(+0.33%) |
Aug 22, 2014 | 38.35 | 38.35 | 37.70 | 37.80 | 539,220 | -0.57(-1.48%) |
Aug 21, 2014 | 38.30 | 38.57 | 38.14 | 38.37 | 690,624 | +0.29(+0.76%) |
Aug 20, 2014 | 38.12 | 38.37 | 37.92 | 38.08 | 722,885 | +0.11(+0.28%) |
Aug 19, 2014 | 37.91 | 38.25 | 37.81 | 37.97 | 660,436 | +0.12(+0.33%) |
Aug 18, 2014 | 37.49 | 37.87 | 37.31 | 37.85 | 474,619 | +0.73(+1.97%) |
Aug 15, 2014 | 37.59 | 37.62 | 36.81 | 37.12 | 796,889 | -0.15(-0.41%) |
Aug 14, 2014 | 37.41 | 37.79 | 37.25 | 37.27 | 478,972 | -0.28(-0.74%) |
Aug 13, 2014 | 37.50 | 37.56 | 36.65 | 37.55 | 1,111,782 | +0.22(+0.59%) |
Aug 12, 2014 | 36.76 | 37.54 | 36.57 | 37.33 | 828,309 | +0.27(+0.73%) |
Aug 11, 2014 | 36.87 | 37.44 | 36.78 | 37.06 | 599,982 | +0.31(+0.84%) |
Aug 08, 2014 | 35.82 | 36.77 | 35.79 | 36.75 | 641,623 | +0.83(+2.30%) |
Aug 07, 2014 | 35.98 | 36.28 | 35.79 | 35.92 | 957,961 | +0.18(+0.51%) |
Aug 06, 2014 | 35.73 | 35.87 | 35.35 | 35.74 | 932,814 | +0.05(+0.13%) |
Aug 05, 2014 | 36.77 | 36.77 | 35.55 | 35.69 | 1,443,749 | -1.15(-3.13%) |
Aug 04, 2014 | 37.07 | 37.11 | 36.27 | 36.85 | 900,333 | -0.13(-0.36%) |
Aug 01, 2014 | 36.36 | 37.12 | 36.22 | 36.98 | 1,208,319 | +0.40(+1.10%) |
Jul 31, 2014 | 36.40 | 36.95 | 35.95 | 36.58 | 1,246,636 | -0.53(-1.43%) |
Jul 30, 2014 | 37.00 | 37.28 | 36.67 | 37.11 | 866,084 | +0.22(+0.60%) |
Jul 29, 2014 | 37.60 | 37.76 | 36.62 | 36.88 | 893,877 | -0.67(-1.79%) |
Jul 28, 2014 | 37.52 | 37.63 | 36.73 | 37.56 | 993,106 | -0.04(-0.10%) |
Jul 25, 2014 | 37.86 | 37.94 | 37.50 | 37.60 | 544,693 | -0.38(-1.01%) |
Jul 24, 2014 | 37.72 | 38.22 | 37.71 | 37.98 | 853,832 | +0.18(+0.48%) |
Jul 23, 2014 | 37.72 | 37.81 | 37.26 | 37.80 | 624,209 | -0.10(-0.25%) |
Jul 22, 2014 | 37.64 | 38.18 | 37.64 | 37.89 | 720,170 | +0.30(+0.79%) |
Jul 21, 2014 | 37.07 | 37.61 | 36.62 | 37.60 | 883,663 | +0.64(+1.74%) |
Jul 18, 2014 | 37.64 | 37.74 | 36.89 | 36.95 | 847,466 | -0.17(-0.47%) |
Jul 17, 2014 | 37.16 | 37.96 | 36.95 | 37.12 | 1,263,094 | +0.36(+0.97%) |
Jul 16, 2014 | 38.01 | 38.10 | 36.65 | 36.77 | 1,313,317 | -0.76(-2.02%) |
Jul 15, 2014 | 38.02 | 38.13 | 37.14 | 37.53 | 906,052 | -0.55(-1.44%) |
Jul 14, 2014 | 38.03 | 38.82 | 37.75 | 38.08 | 1,522,262 | +1.27(+3.45%) |
Jul 11, 2014 | 36.80 | 36.84 | 36.45 | 36.81 | 809,458 | +0.12(+0.34%) |
Jul 10, 2014 | 35.84 | 36.73 | 35.72 | 36.68 | 757,152 | +0.74(+2.06%) |
Jul 09, 2014 | 35.78 | 36.11 | 35.69 | 35.94 | 685,996 | +0.27(+0.75%) |
Jul 08, 2014 | 36.64 | 36.64 | 35.61 | 35.67 | 702,974 | -0.82(-2.24%) |
Jul 07, 2014 | 36.21 | 36.62 | 35.61 | 36.49 | 1,038,044 | +0.62(+1.74%) |
Jul 03, 2014 | 35.29 | 35.87 | 35.87 | 35.87 | 411,635 | +0.31(+0.87%) |
Jul 02, 2014 | 35.31 | 35.85 | 35.20 | 35.56 | 622,963 | +0.11(+0.30%) |
Jul 01, 2014 | 35.02 | 35.65 | 35.02 | 35.45 | 521,532 | +0.42(+1.21%) |
Jun 30, 2014 | 34.13 | 35.04 | 34.11 | 35.03 | 645,454 | +0.55(+1.59%) |
Jun 27, 2014 | 34.37 | 34.61 | 34.21 | 34.48 | 536,881 | -0.18(-0.53%) |
Jun 26, 2014 | 34.54 | 34.77 | 34.33 | 34.66 | 407,317 | -0.08(-0.22%) |
Jun 25, 2014 | 35.06 | 35.17 | 34.64 | 34.74 | 649,973 | +0.04(+0.11%) |
Jun 24, 2014 | 35.04 | 35.12 | 34.69 | 34.70 | 701,660 | -0.38(-1.07%) |
Jun 23, 2014 | 34.93 | 35.22 | 34.68 | 35.08 | 959,787 | +0.38(+1.11%) |
Jun 20, 2014 | 35.11 | 35.13 | 34.65 | 34.69 | 404,895 | -0.55(-1.55%) |
Jun 19, 2014 | 35.77 | 35.79 | 35.10 | 35.24 | 398,703 | -0.65(-1.82%) |
Jun 18, 2014 | 35.20 | 35.96 | 34.90 | 35.89 | 925,207 | +0.82(+2.35%) |
Jun 17, 2014 | 34.84 | 35.16 | 34.66 | 35.07 | 479,124 | +0.32(+0.91%) |
Jun 16, 2014 | 35.08 | 35.08 | 34.50 | 34.75 | 504,833 | -0.12(-0.33%) |
Jun 13, 2014 | 35.02 | 35.17 | 34.77 | 34.87 | 572,622 | +0.29(+0.83%) |
Jun 12, 2014 | 35.55 | 35.58 | 34.38 | 34.58 | 1,367,009 | -1.10(-3.09%) |
Jun 11, 2014 | 36.14 | 36.24 | 35.58 | 35.68 | 912,527 | -0.58(-1.59%) |
Jun 10, 2014 | 35.79 | 36.37 | 35.73 | 36.26 | 1,033,472 | +1.02(+2.89%) |
Jun 06, 2014 | 35.80 | 35.84 | 35.10 | 35.24 | 1,510,063 | +0.03(+0.08%) |
Jun 05, 2014 | 35.28 | 35.47 | 35.07 | 35.21 | 982,402 | +0.07(+0.19%) |
Jun 04, 2014 | 35.01 | 35.15 | 34.74 | 35.14 | 588,535 | +0.04(+0.11%) |
Jun 03, 2014 | 35.17 | 35.26 | 34.96 | 35.11 | 1,152,078 | +0.15(+0.44%) |
Jun 02, 2014 | 34.63 | 35.13 | 34.56 | 34.95 | 664,032 | +0.19(+0.55%) |
May 30, 2014 | 34.47 | 34.81 | 34.38 | 34.76 | 1,028,226 | +0.17(+0.50%) |
May 29, 2014 | 34.77 | 34.83 | 34.46 | 34.59 | 565,299 | +0.30(+0.87%) |
May 28, 2014 | 34.24 | 34.42 | 34.13 | 34.29 | 625,261 | +0.24(+0.70%) |
May 27, 2014 | 33.60 | 34.13 | 33.50 | 34.05 | 1,279,508 | +0.53(+1.57%) |
May 23, 2014 | 33.20 | 33.52 | 33.52 | 33.52 | 1,015,865 | +0.54(+1.63%) |
May 22, 2014 | 32.93 | 33.04 | 32.84 | 32.99 | 797,720 | +0.28(+0.85%) |
May 21, 2014 | 32.84 | 32.94 | 32.44 | 32.71 | 1,301,867 | +0.31(+0.95%) |
May 20, 2014 | 32.53 | 33.00 | 32.33 | 32.40 | 2,085,451 | +0.18(+0.57%) |
May 19, 2014 | 32.12 | 32.38 | 32.12 | 32.22 | 619,425 | -0.12(-0.39%) |
May 16, 2014 | 32.52 | 32.52 | 32.19 | 32.34 | 430,614 | +0.02(+0.06%) |
May 15, 2014 | 32.78 | 33.01 | 32.24 | 32.32 | 967,638 | -0.41(-1.26%) |
May 14, 2014 | 33.04 | 33.17 | 32.73 | 32.74 | 717,993 | -0.35(-1.07%) |
May 13, 2014 | 33.05 | 33.28 | 32.95 | 33.09 | 882,562 | -0.04(-0.12%) |
May 12, 2014 | 33.03 | 33.32 | 32.80 | 33.13 | 1,010,919 | +0.27(+0.82%) |
May 09, 2014 | 33.35 | 33.46 | 32.85 | 32.86 | 597,354 | -0.53(-1.58%) |
May 08, 2014 | 33.59 | 33.89 | 33.36 | 33.39 | 889,341 | -0.16(-0.49%) |
May 07, 2014 | 33.49 | 33.75 | 33.06 | 33.55 | 1,214,854 | +0.19(+0.57%) |
May 06, 2014 | 33.18 | 33.49 | 33.02 | 33.36 | 2,292,930 | +0.29(+0.87%) |
May 05, 2014 | 33.22 | 33.48 | 32.80 | 33.07 | 706,836 | -0.41(-1.23%) |
May 02, 2014 | 33.10 | 33.72 | 32.86 | 33.49 | 911,701 | +0.47(+1.42%) |
May 01, 2014 | 33.11 | 33.34 | 32.82 | 33.02 | 731,264 | +0.02(+0.06%) |
Apr 30, 2014 | 33.45 | 33.67 | 32.54 | 33.00 | 1,762,615 | -0.10(-0.29%) |
Apr 29, 2014 | 33.03 | 33.59 | 32.67 | 33.09 | 1,977,591 | +0.69(+2.13%) |
Apr 28, 2014 | 32.59 | 32.65 | 31.82 | 32.40 | 1,579,969 | -0.25(-0.76%) |
Apr 25, 2014 | 32.54 | 32.91 | 32.29 | 32.65 | 1,525,842 | +0.01(+0.03%) |
Apr 24, 2014 | 33.05 | 33.05 | 32.39 | 32.64 | 654,037 | -0.12(-0.38%) |
Apr 23, 2014 | 32.35 | 32.91 | 31.97 | 32.76 | 1,282,490 | +0.59(+1.84%) |
Apr 22, 2014 | 33.04 | 33.15 | 32.09 | 32.17 | 2,269,679 | -1.48(-4.40%) |
Apr 21, 2014 | 34.73 | 34.73 | 33.42 | 33.65 | 489,591 | +0.38(+1.15%) |
Apr 17, 2014 | 33.06 | 33.27 | 33.27 | 33.27 | 1,631,155 | +0.31(+0.93%) |
Apr 16, 2014 | 32.58 | 33.35 | 32.48 | 32.96 | 1,218,883 | +0.77(+2.41%) |
Apr 15, 2014 | 32.55 | 32.72 | 31.66 | 32.19 | 1,287,819 | -0.52(-1.58%) |
Apr 14, 2014 | 33.21 | 33.21 | 32.60 | 32.71 | 829,353 | -0.40(-1.21%) |
Apr 11, 2014 | 33.16 | 33.43 | 32.95 | 33.11 | 759,615 | -0.08(-0.23%) |
Apr 10, 2014 | 33.78 | 33.84 | 33.16 | 33.18 | 780,847 | -0.48(-1.42%) |
Apr 09, 2014 | 33.02 | 33.93 | 32.91 | 33.66 | 1,166,794 | +0.43(+1.29%) |
Apr 08, 2014 | 33.94 | 34.03 | 33.12 | 33.23 | 668,215 | -0.07(-0.20%) |
Apr 07, 2014 | 33.61 | 33.64 | 33.06 | 33.30 | 989,667 | -0.37(-1.11%) |
Apr 04, 2014 | 34.50 | 34.88 | 33.66 | 33.67 | 1,373,397 | -0.26(-0.76%) |
Apr 03, 2014 | 34.26 | 34.26 | 33.72 | 33.93 | 839,790 | -0.33(-0.98%) |
Apr 02, 2014 | 34.41 | 34.56 | 34.10 | 34.26 | 1,221,739 | +0.01(+0.03%) |
Apr 01, 2014 | 34.10 | 34.28 | 33.95 | 34.25 | 670,039 | +0.33(+0.99%) |
Mar 31, 2014 | 34.02 | 34.31 | 33.89 | 33.92 | 640,186 | -0.03(-0.08%) |
Mar 28, 2014 | 34.08 | 34.75 | 33.71 | 33.95 | 1,077,046 | +0.15(+0.45%) |
Mar 27, 2014 | 33.66 | 34.03 | 33.06 | 33.80 | 1,168,483 | +0.93(+2.82%) |
Mar 26, 2014 | 33.14 | 33.81 | 32.87 | 32.87 | 937,342 | -0.15(-0.46%) |
Mar 25, 2014 | 32.72 | 33.08 | 32.47 | 33.02 | 744,710 | +0.72(+2.22%) |
Mar 24, 2014 | 32.68 | 32.70 | 32.09 | 32.30 | 749,854 | -0.04(-0.12%) |
Mar 21, 2014 | 32.19 | 33.05 | 32.18 | 32.34 | 797,299 | -0.07(-0.21%) |
Mar 20, 2014 | 32.29 | 32.62 | 31.94 | 32.41 | 583,964 | +0.18(+0.56%) |
Mar 19, 2014 | 32.68 | 32.87 | 32.06 | 32.23 | 796,392 | -0.27(-0.82%) |
Mar 18, 2014 | 31.84 | 32.59 | 31.83 | 32.50 | 898,433 | +0.69(+2.16%) |
Mar 17, 2014 | 31.71 | 32.12 | 31.50 | 31.81 | 797,155 | +0.16(+0.51%) |
Mar 14, 2014 | 31.46 | 32.01 | 31.35 | 31.65 | 890,617 | +0.01(+0.03%) |
Mar 13, 2014 | 33.00 | 33.00 | 31.50 | 31.64 | 1,020,113 | -0.98(-3.01%) |
Mar 12, 2014 | 32.64 | 32.79 | 32.42 | 32.62 | 662,049 | -0.06(-0.18%) |
Mar 11, 2014 | 32.89 | 33.23 | 32.39 | 32.68 | 823,543 | -0.08(-0.23%) |
Mar 10, 2014 | 33.38 | 33.46 | 32.70 | 32.75 | 1,029,051 | -0.43(-1.29%) |
Mar 07, 2014 | 33.63 | 33.63 | 33.07 | 33.18 | 1,224,078 | -0.46(-1.36%) |
Mar 06, 2014 | 34.29 | 34.35 | 33.53 | 33.64 | 1,605,640 | -0.57(-1.67%) |
Mar 05, 2014 | 34.62 | 34.90 | 34.06 | 34.21 | 809,285 | -0.27(-0.77%) |
Mar 04, 2014 | 34.22 | 34.59 | 33.87 | 34.48 | 1,031,524 | +0.58(+1.72%) |