Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.17 | 48.18 | 47.20 | 47.41 | 4,972,485 | -0.28(-0.58%) |
Feb 26, 2015 | 47.61 | 48.76 | 47.58 | 47.68 | 5,117,061 | +0.33(+0.70%) |
Feb 25, 2015 | 46.33 | 47.45 | 46.31 | 47.35 | 3,535,209 | +1.15(+2.49%) |
Feb 24, 2015 | 46.17 | 46.74 | 45.98 | 46.20 | 2,809,497 | +0.14(+0.30%) |
Feb 23, 2015 | 47.51 | 47.83 | 45.55 | 46.07 | 5,062,722 | -1.14(-2.41%) |
Feb 20, 2015 | 46.02 | 47.50 | 45.92 | 47.20 | 3,349,878 | +1.23(+2.68%) |
Feb 19, 2015 | 45.96 | 46.39 | 45.61 | 45.97 | 2,405,682 | +0.34(+0.75%) |
Feb 18, 2015 | 45.64 | 45.75 | 44.97 | 45.63 | 2,181,342 | -0.00(-0.01%) |
Feb 17, 2015 | 45.53 | 46.11 | 44.95 | 45.63 | 3,886,143 | +0.54(+1.20%) |
Feb 13, 2015 | 45.05 | 45.09 | 45.09 | 45.09 | 3,712,800 | +0.75(+1.70%) |
Feb 12, 2015 | 44.84 | 44.99 | 44.08 | 44.34 | 3,497,238 | +0.43(+0.98%) |
Feb 11, 2015 | 43.14 | 44.06 | 43.05 | 43.91 | 3,661,938 | +1.10(+2.56%) |
Feb 10, 2015 | 42.12 | 42.98 | 41.93 | 42.81 | 1,954,176 | +1.13(+2.72%) |
Feb 09, 2015 | 41.86 | 42.03 | 41.20 | 41.68 | 1,941,768 | -0.20(-0.47%) |
Feb 06, 2015 | 42.54 | 42.72 | 41.57 | 41.87 | 2,123,868 | -0.50(-1.17%) |
Feb 05, 2015 | 42.28 | 42.47 | 41.94 | 42.37 | 2,399,352 | +0.48(+1.14%) |
Feb 04, 2015 | 40.72 | 42.08 | 40.72 | 41.89 | 2,718,960 | +0.72(+1.74%) |
Feb 03, 2015 | 41.87 | 41.87 | 40.44 | 41.18 | 4,171,047 | -0.53(-1.26%) |
Feb 02, 2015 | 42.05 | 42.24 | 40.88 | 41.70 | 4,325,601 | -0.43(-1.01%) |
Jan 30, 2015 | 42.84 | 43.19 | 41.89 | 42.13 | 3,527,493 | -0.97(-2.24%) |
Jan 29, 2015 | 41.90 | 43.33 | 41.68 | 43.10 | 3,632,364 | +1.28(+3.06%) |
Jan 28, 2015 | 42.39 | 42.94 | 41.53 | 41.82 | 2,598,069 | -0.18(-0.44%) |
Jan 27, 2015 | 41.50 | 42.52 | 41.25 | 42.00 | 1,915,836 | -0.31(-0.73%) |
Jan 26, 2015 | 42.21 | 42.44 | 41.52 | 42.31 | 3,405,417 | +0.04(+0.09%) |
Jan 23, 2015 | 40.76 | 42.73 | 40.59 | 42.27 | 3,561,324 | +1.04(+2.53%) |
Jan 22, 2015 | 41.83 | 41.88 | 40.37 | 41.23 | 3,123,891 | -0.56(-1.33%) |
Jan 21, 2015 | 41.56 | 42.06 | 41.02 | 41.78 | 2,275,104 | +0.30(+0.71%) |
Jan 20, 2015 | 41.67 | 41.99 | 40.75 | 41.49 | 2,329,239 | -0.18(-0.44%) |
Jan 16, 2015 | 40.56 | 41.73 | 40.53 | 41.67 | 2,537,865 | +0.98(+2.40%) |
Jan 15, 2015 | 42.35 | 42.40 | 40.43 | 40.69 | 3,484,497 | -1.41(-3.34%) |
Jan 14, 2015 | 41.26 | 42.16 | 41.07 | 42.10 | 2,450,964 | +0.52(+1.24%) |
Jan 13, 2015 | 42.47 | 42.86 | 41.06 | 41.58 | 3,415,260 | -0.84(-1.99%) |
Jan 12, 2015 | 42.00 | 42.68 | 41.33 | 42.43 | 2,627,169 | +0.49(+1.16%) |
Jan 09, 2015 | 42.40 | 43.14 | 41.93 | 41.94 | 2,782,530 | -0.46(-1.09%) |
Jan 08, 2015 | 42.19 | 42.54 | 41.93 | 42.40 | 2,144,427 | +0.56(+1.34%) |
Jan 07, 2015 | 41.45 | 42.32 | 41.21 | 41.84 | 3,791,490 | +1.23(+3.02%) |
Jan 06, 2015 | 41.33 | 41.73 | 39.36 | 40.62 | 4,053,591 | -0.63(-1.52%) |
Jan 05, 2015 | 40.24 | 41.40 | 40.06 | 41.24 | 4,051,527 | +0.77(+1.90%) |
Jan 02, 2015 | 40.87 | 40.99 | 39.20 | 40.47 | 4,951,329 | -0.38(-0.94%) |
Dec 31, 2014 | 40.64 | 40.86 | 40.86 | 40.86 | 2,152,800 | +0.26(+0.63%) |
Dec 30, 2014 | 40.70 | 40.99 | 40.39 | 40.60 | 1,820,046 | -0.36(-0.89%) |
Dec 29, 2014 | 42.38 | 42.39 | 40.26 | 40.96 | 4,967,319 | -1.51(-3.56%) |
Dec 26, 2014 | 42.00 | 42.73 | 42.00 | 42.48 | 2,186,079 | +0.48(+1.14%) |
Dec 24, 2014 | 41.74 | 42.00 | 42.00 | 42.00 | 1,073,100 | +0.26(+0.61%) |
Dec 23, 2014 | 42.00 | 42.30 | 41.35 | 41.74 | 2,541,636 | -0.17(-0.40%) |
Dec 22, 2014 | 41.74 | 42.67 | 41.64 | 41.91 | 4,776,345 | +0.45(+1.09%) |
Dec 19, 2014 | 41.22 | 41.88 | 40.99 | 41.45 | 8,487,894 | +0.31(+0.75%) |
Dec 18, 2014 | 40.87 | 41.65 | 40.70 | 41.15 | 5,572,287 | +1.14(+2.84%) |
Dec 17, 2014 | 39.09 | 40.09 | 38.90 | 40.01 | 2,983,329 | +1.13(+2.91%) |
Dec 16, 2014 | 39.11 | 39.33 | 38.32 | 38.88 | 3,573,285 | -0.48(-1.22%) |
Dec 15, 2014 | 39.63 | 40.47 | 39.18 | 39.36 | 4,080,429 | +0.00(+0.01%) |
Dec 12, 2014 | 39.27 | 39.92 | 39.05 | 39.36 | 2,393,766 | -0.28(-0.71%) |
Dec 11, 2014 | 39.44 | 40.14 | 39.15 | 39.64 | 3,380,238 | +0.59(+1.51%) |
Dec 10, 2014 | 39.61 | 39.83 | 38.82 | 39.05 | 3,465,549 | -0.57(-1.43%) |
Dec 09, 2014 | 38.32 | 39.82 | 37.41 | 39.61 | 4,094,472 | +0.66(+1.69%) |
Dec 08, 2014 | 39.63 | 40.28 | 38.58 | 38.95 | 3,648,324 | -0.67(-1.70%) |
Dec 05, 2014 | 39.54 | 39.76 | 39.23 | 39.63 | 3,037,128 | +0.20(+0.50%) |
Dec 04, 2014 | 39.53 | 40.12 | 39.31 | 39.43 | 2,730,921 | -0.10(-0.24%) |
Dec 03, 2014 | 39.38 | 39.83 | 39.12 | 39.53 | 3,508,446 | +0.29(+0.75%) |
Dec 02, 2014 | 39.99 | 40.20 | 39.12 | 39.23 | 5,302,206 | -0.67(-1.68%) |
Dec 01, 2014 | 41.00 | 41.02 | 39.59 | 39.90 | 7,144,362 | -1.10(-2.67%) |
Nov 28, 2014 | 40.22 | 41.07 | 40.08 | 41.00 | 2,901,327 | +0.80(+1.99%) |
Nov 26, 2014 | 39.78 | 40.20 | 40.20 | 40.20 | 6,205,200 | +0.14(+0.34%) |
Nov 25, 2014 | 38.28 | 40.08 | 38.09 | 40.06 | 22,646,222 | +2.31(+6.12%) |
Nov 24, 2014 | 37.25 | 37.79 | 36.84 | 37.75 | 9,796,797 | +1.44(+3.97%) |
Nov 21, 2014 | 36.92 | 37.13 | 36.03 | 36.31 | 4,480,446 | -0.04(-0.10%) |
Nov 20, 2014 | 35.79 | 36.42 | 35.61 | 36.35 | 4,653,303 | +0.57(+1.59%) |
Nov 19, 2014 | 36.33 | 36.51 | 35.50 | 35.78 | 3,184,506 | -0.56(-1.53%) |
Nov 18, 2014 | 36.48 | 36.91 | 36.21 | 36.33 | 2,539,053 | -0.12(-0.32%) |
Nov 17, 2014 | 36.95 | 37.37 | 36.28 | 36.45 | 3,650,772 | -0.48(-1.29%) |
Nov 14, 2014 | 36.59 | 36.97 | 36.00 | 36.93 | 3,375,003 | +0.39(+1.08%) |
Nov 13, 2014 | 36.45 | 37.15 | 36.38 | 36.53 | 3,974,460 | +0.24(+0.65%) |
Nov 12, 2014 | 35.97 | 36.46 | 35.93 | 36.30 | 2,205,819 | +0.20(+0.54%) |
Nov 11, 2014 | 36.59 | 36.61 | 35.87 | 36.10 | 3,049,026 | -0.24(-0.66%) |
Nov 10, 2014 | 35.66 | 36.72 | 35.30 | 36.34 | 5,217,279 | +0.67(+1.87%) |
Nov 07, 2014 | 35.37 | 35.78 | 35.22 | 35.67 | 3,057,852 | +0.30(+0.86%) |
Nov 06, 2014 | 34.67 | 35.37 | 34.57 | 35.37 | 3,346,026 | +1.20(+3.50%) |
Nov 05, 2014 | 35.39 | 35.75 | 34.01 | 34.17 | 5,098,947 | -1.40(-3.93%) |
Nov 04, 2014 | 35.27 | 35.66 | 34.77 | 35.57 | 3,003,900 | +0.25(+0.71%) |
Nov 03, 2014 | 35.24 | 35.59 | 34.86 | 35.32 | 3,968,676 | +0.09(+0.25%) |
Oct 31, 2014 | 35.44 | 35.80 | 35.06 | 35.23 | 3,545,526 | +0.26(+0.73%) |
Oct 30, 2014 | 34.69 | 35.13 | 34.27 | 34.98 | 3,510,264 | +0.46(+1.32%) |
Oct 29, 2014 | 35.05 | 35.11 | 33.47 | 34.52 | 6,102,918 | -0.62(-1.76%) |
Oct 28, 2014 | 34.83 | 35.67 | 34.66 | 35.14 | 5,405,061 | +0.58(+1.68%) |
Oct 27, 2014 | 33.67 | 36.02 | 36.02 | 34.56 | 9,495,723 | -1.46(-4.06%) |
Oct 24, 2014 | 35.56 | 36.17 | 35.43 | 36.02 | 3,800,511 | +0.20(+0.57%) |
Oct 23, 2014 | 34.83 | 36.07 | 34.63 | 35.82 | 7,242,546 | +1.62(+4.75%) |
Oct 22, 2014 | 34.87 | 35.20 | 34.05 | 34.19 | 5,421,954 | -0.70(-2.01%) |
Oct 21, 2014 | 34.19 | 34.96 | 33.77 | 34.89 | 6,507,129 | +1.27(+3.77%) |
Oct 20, 2014 | 33.14 | 33.57 | 33.03 | 33.63 | 6,286,047 | +0.52(+1.56%) |
Oct 17, 2014 | 33.21 | 34.16 | 32.87 | 33.11 | 5,711,748 | +0.48(+1.48%) |
Oct 16, 2014 | 31.69 | 33.39 | 31.67 | 32.63 | 6,998,616 | +0.15(+0.46%) |
Oct 15, 2014 | 30.41 | 32.88 | 30.33 | 32.48 | 8,788,407 | +1.06(+3.37%) |
Oct 14, 2014 | 30.24 | 31.50 | 29.50 | 31.42 | 7,818,657 | +1.61(+5.41%) |
Oct 13, 2014 | 31.55 | 31.69 | 29.42 | 29.80 | 11,511,690 | -1.65(-5.25%) |
Oct 10, 2014 | 34.08 | 34.33 | 31.33 | 31.45 | 12,830,772 | -2.79(-8.15%) |
Oct 09, 2014 | 34.06 | 34.64 | 33.59 | 34.24 | 6,877,014 | +0.16(+0.48%) |
Oct 08, 2014 | 33.52 | 34.17 | 32.37 | 34.08 | 6,765,123 | +0.82(+2.46%) |
Oct 07, 2014 | 33.71 | 34.58 | 33.17 | 33.26 | 5,749,590 | -0.82(-2.41%) |
Oct 06, 2014 | 34.89 | 34.89 | 33.47 | 34.08 | 7,275,729 | -0.82(-2.34%) |
Oct 03, 2014 | 34.01 | 35.60 | 33.74 | 34.90 | 14,964,966 | +2.17(+6.64%) |
Oct 02, 2014 | 31.80 | 33.30 | 31.69 | 32.73 | 7,628,241 | +0.93(+2.92%) |
Oct 01, 2014 | 32.60 | 32.60 | 31.00 | 31.80 | 7,540,395 | -0.90(-2.76%) |
Sep 30, 2014 | 33.08 | 33.64 | 32.22 | 32.70 | 4,945,578 | -0.39(-1.19%) |
Sep 29, 2014 | 32.20 | 33.22 | 32.11 | 33.09 | 4,405,293 | +0.44(+1.36%) |
Sep 26, 2014 | 32.22 | 32.72 | 32.12 | 32.65 | 3,159,528 | +0.55(+1.71%) |
Sep 25, 2014 | 32.89 | 33.12 | 31.94 | 32.10 | 3,620,139 | -0.95(-2.86%) |
Sep 24, 2014 | 32.86 | 33.25 | 32.64 | 33.05 | 3,283,914 | +0.57(+1.76%) |
Sep 23, 2014 | 32.35 | 32.83 | 32.03 | 32.48 | 4,252,521 | -0.17(-0.51%) |
Sep 22, 2014 | 33.17 | 33.74 | 32.22 | 32.64 | 6,957,858 | -0.45(-1.36%) |
Sep 19, 2014 | 33.14 | 33.15 | 32.60 | 33.09 | 6,314,472 | +0.11(+0.33%) |
Sep 18, 2014 | 33.15 | 33.19 | 32.61 | 32.98 | 3,382,935 | +0.11(+0.34%) |
Sep 17, 2014 | 32.73 | 33.58 | 32.73 | 32.87 | 5,387,487 | +0.09(+0.28%) |
Sep 16, 2014 | 32.33 | 32.93 | 31.70 | 32.78 | 7,738,554 | +0.29(+0.88%) |
Sep 15, 2014 | 33.24 | 33.26 | 32.24 | 32.49 | 7,811,091 | -0.84(-2.51%) |
Sep 12, 2014 | 33.62 | 33.62 | 32.92 | 33.33 | 7,763,943 | -0.17(-0.51%) |
Sep 11, 2014 | 32.74 | 34.15 | 32.43 | 33.50 | 15,881,262 | +0.58(+1.76%) |
Sep 10, 2014 | 31.08 | 33.30 | 30.84 | 32.92 | 25,769,720 | +3.16(+10.61%) |
Sep 09, 2014 | 30.17 | 30.43 | 29.56 | 29.76 | 7,336,965 | -0.23(-0.78%) |
Sep 08, 2014 | 29.99 | 30.61 | 29.68 | 29.99 | 7,348,467 | +0.31(+1.06%) |
Sep 05, 2014 | 29.08 | 29.72 | 29.04 | 29.68 | 3,249,576 | +0.59(+2.04%) |
Sep 04, 2014 | 29.92 | 30.09 | 28.95 | 29.09 | 5,158,044 | -0.70(-2.36%) |
Sep 03, 2014 | 30.64 | 30.77 | 29.39 | 29.79 | 6,555,669 | -0.12(-0.41%) |
Sep 02, 2014 | 28.47 | 30.00 | 28.45 | 29.91 | 13,530,402 | +1.58(+5.59%) |
Aug 29, 2014 | 27.70 | 28.33 | 28.33 | 28.33 | 3,978,900 | +0.91(+3.32%) |
Aug 28, 2014 | 27.33 | 27.74 | 26.57 | 27.42 | 5,251,266 | -0.05(-0.18%) |
Aug 27, 2014 | 28.51 | 28.53 | 27.44 | 27.47 | 4,742,895 | -1.06(-3.72%) |
Aug 26, 2014 | 28.33 | 28.64 | 28.10 | 28.53 | 2,629,104 | +0.34(+1.21%) |
Aug 25, 2014 | 28.59 | 28.66 | 28.04 | 28.19 | 1,566,915 | -0.15(-0.52%) |
Aug 22, 2014 | 28.23 | 28.66 | 27.75 | 28.34 | 3,250,989 | +0.02(+0.08%) |
Aug 21, 2014 | 28.30 | 28.48 | 28.06 | 28.31 | 1,765,161 | -0.01(-0.04%) |
Aug 20, 2014 | 28.24 | 28.46 | 28.46 | 28.32 | 1,645,956 | -0.14(-0.49%) |
Aug 19, 2014 | 29.23 | 29.23 | 28.21 | 28.46 | 3,097,722 | -0.06(-0.22%) |
Aug 18, 2014 | 28.50 | 28.82 | 28.15 | 28.53 | 3,413,157 | +0.32(+1.12%) |
Aug 15, 2014 | 29.07 | 29.17 | 27.70 | 28.21 | 4,786,020 | -0.29(-1.01%) |
Aug 14, 2014 | 28.79 | 29.26 | 28.27 | 28.50 | 5,826,567 | +0.23(+0.83%) |
Aug 13, 2014 | 27.55 | 28.84 | 27.38 | 28.26 | 8,117,427 | +1.18(+4.34%) |
Aug 12, 2014 | 27.27 | 27.37 | 26.85 | 27.09 | 1,863,855 | -0.22(-0.81%) |
Aug 11, 2014 | 27.06 | 27.76 | 26.98 | 27.31 | 2,337,375 | +0.58(+2.16%) |
Aug 08, 2014 | 26.65 | 26.88 | 26.22 | 26.73 | 2,016,468 | +0.08(+0.29%) |
Aug 07, 2014 | 26.68 | 27.20 | 26.50 | 26.65 | 1,997,151 | +0.21(+0.79%) |
Aug 06, 2014 | 26.26 | 26.70 | 26.21 | 26.44 | 1,479,213 | -0.14(-0.54%) |
Aug 05, 2014 | 26.59 | 26.99 | 26.22 | 26.59 | 2,239,062 | -0.16(-0.60%) |
Aug 04, 2014 | 26.42 | 26.83 | 26.26 | 26.75 | 2,730,621 | +0.52(+2.00%) |
Aug 01, 2014 | 26.79 | 26.80 | 25.62 | 26.22 | 4,235,838 | -0.73(-2.71%) |
Jul 31, 2014 | 27.71 | 27.80 | 26.70 | 26.95 | 2,733,717 | -1.12(-3.98%) |
Jul 30, 2014 | 27.56 | 28.08 | 27.45 | 28.07 | 2,721,477 | +0.70(+2.57%) |
Jul 29, 2014 | 27.56 | 27.59 | 27.33 | 27.37 | 1,973,259 | -0.00(-0.01%) |
Jul 28, 2014 | 27.72 | 27.83 | 26.88 | 27.37 | 2,817,717 | -0.31(-1.12%) |
Jul 25, 2014 | 28.00 | 28.01 | 27.37 | 27.68 | 5,251,296 | -0.36(-1.30%) |
Jul 24, 2014 | 27.20 | 28.11 | 27.15 | 28.04 | 6,204,135 | +0.88(+3.24%) |
Jul 23, 2014 | 27.20 | 27.38 | 26.97 | 27.16 | 2,456,562 | -0.09(-0.32%) |
Jul 22, 2014 | 26.73 | 27.50 | 26.65 | 27.25 | 4,275,714 | +0.57(+2.15%) |
Jul 21, 2014 | 26.23 | 26.70 | 26.03 | 26.68 | 2,789,889 | +0.27(+1.04%) |
Jul 18, 2014 | 25.77 | 26.54 | 25.77 | 26.40 | 4,054,005 | +0.65(+2.52%) |
Jul 17, 2014 | 25.80 | 26.31 | 25.50 | 25.75 | 4,669,470 | -0.11(-0.43%) |
Jul 16, 2014 | 26.01 | 26.54 | 25.63 | 25.86 | 4,560,174 | +0.54(+2.12%) |
Jul 15, 2014 | 25.50 | 25.69 | 25.01 | 25.33 | 2,388,294 | -0.08(-0.31%) |
Jul 14, 2014 | 25.82 | 25.86 | 25.13 | 25.41 | 3,050,784 | -0.23(-0.91%) |
Jul 11, 2014 | 25.46 | 26.06 | 25.19 | 25.64 | 4,094,817 | +0.07(+0.27%) |
Jul 10, 2014 | 24.71 | 25.62 | 24.37 | 25.57 | 4,788,630 | +0.18(+0.72%) |
Jul 09, 2014 | 25.20 | 25.58 | 24.92 | 25.39 | 3,855,552 | +0.27(+1.06%) |
Jul 08, 2014 | 26.50 | 26.52 | 24.57 | 25.12 | 10,791,042 | -1.40(-5.29%) |
Jul 07, 2014 | 27.32 | 27.33 | 26.38 | 26.52 | 4,058,709 | -0.88(-3.22%) |
Jul 03, 2014 | 27.35 | 27.41 | 27.41 | 27.41 | 2,318,700 | +0.12(+0.43%) |
Jul 02, 2014 | 27.79 | 27.79 | 27.21 | 27.29 | 4,339,461 | -0.13(-0.47%) |
Jul 01, 2014 | 28.08 | 28.53 | 27.22 | 27.42 | 10,697,598 | -0.53(-1.90%) |
Jun 30, 2014 | 27.72 | 28.59 | 27.61 | 27.95 | 9,221,895 | +0.88(+3.25%) |
Jun 27, 2014 | 26.94 | 27.29 | 26.73 | 27.07 | 5,589,591 | +0.11(+0.41%) |
Jun 26, 2014 | 26.98 | 27.40 | 26.48 | 26.96 | 6,555,471 | +0.38(+1.42%) |
Jun 25, 2014 | 26.24 | 26.67 | 25.98 | 26.58 | 7,293,999 | +0.33(+1.24%) |
Jun 24, 2014 | 26.58 | 26.80 | 26.08 | 26.26 | 5,925,540 | -0.47(-1.75%) |
Jun 23, 2014 | 26.68 | 27.26 | 26.54 | 26.72 | 3,690,444 | -0.02(-0.09%) |
Jun 20, 2014 | 26.69 | 26.93 | 26.27 | 26.75 | 4,003,884 | +0.01(+0.05%) |
Jun 19, 2014 | 26.97 | 27.26 | 26.51 | 26.73 | 3,036,231 | -0.10(-0.37%) |
Jun 18, 2014 | 27.04 | 27.12 | 26.48 | 26.83 | 3,761,001 | -0.05(-0.20%) |
Jun 17, 2014 | 26.95 | 27.42 | 26.69 | 26.89 | 4,729,623 | +0.01(+0.04%) |
Jun 16, 2014 | 26.19 | 27.08 | 25.95 | 26.88 | 5,346,684 | +0.61(+2.32%) |
Jun 13, 2014 | 26.08 | 26.50 | 25.42 | 26.27 | 3,297,537 | +0.10(+0.37%) |
Jun 12, 2014 | 25.92 | 27.33 | 25.87 | 26.17 | 9,739,833 | +0.10(+0.40%) |
Jun 11, 2014 | 25.76 | 26.22 | 25.67 | 26.07 | 2,934,438 | +0.02(+0.08%) |
Jun 10, 2014 | 25.74 | 26.17 | 25.54 | 26.05 | 2,657,559 | +0.05(+0.21%) |
Jun 06, 2014 | 25.93 | 26.26 | 25.57 | 25.99 | 4,877,988 | +0.33(+1.27%) |
Jun 05, 2014 | 25.37 | 26.22 | 24.71 | 25.67 | 8,748,294 | +0.55(+2.20%) |
Jun 04, 2014 | 24.63 | 25.50 | 24.50 | 25.11 | 5,522,313 | +0.36(+1.45%) |
Jun 03, 2014 | 24.43 | 24.98 | 24.20 | 24.75 | 4,592,598 | +0.19(+0.77%) |
Jun 02, 2014 | 25.04 | 25.06 | 24.00 | 24.56 | 6,106,908 | -0.41(-1.63%) |
May 30, 2014 | 24.47 | 25.62 | 24.33 | 24.97 | 10,386,105 | +0.58(+2.38%) |
May 29, 2014 | 25.85 | 26.00 | 24.29 | 24.39 | 26,643,588 | +1.22(+5.27%) |
May 28, 2014 | 23.28 | 23.52 | 22.68 | 23.17 | 7,009,572 | -0.03(-0.14%) |
May 27, 2014 | 22.82 | 23.36 | 22.26 | 23.20 | 6,297,795 | +0.87(+3.91%) |
May 23, 2014 | 22.22 | 22.33 | 22.33 | 22.33 | 3,159,000 | +0.24(+1.10%) |
May 22, 2014 | 21.15 | 22.23 | 21.12 | 22.09 | 3,472,467 | +0.91(+4.31%) |
May 21, 2014 | 21.00 | 21.40 | 20.79 | 21.17 | 2,744,715 | +0.17(+0.79%) |
May 20, 2014 | 21.00 | 21.52 | 20.46 | 21.01 | 3,735,171 | +0.11(+0.54%) |
May 19, 2014 | 20.27 | 20.95 | 20.18 | 20.89 | 2,804,394 | +0.45(+2.22%) |
May 16, 2014 | 19.99 | 20.49 | 19.55 | 20.44 | 2,961,450 | +0.57(+2.87%) |
May 15, 2014 | 20.14 | 20.19 | 19.16 | 19.87 | 4,772,265 | -0.17(-0.86%) |
May 14, 2014 | 20.55 | 20.81 | 20.03 | 20.04 | 3,228,771 | -0.58(-2.83%) |
May 13, 2014 | 20.75 | 21.53 | 20.53 | 20.63 | 3,571,251 | -0.11(-0.55%) |
May 12, 2014 | 19.78 | 21.00 | 19.46 | 20.74 | 4,515,744 | +1.24(+6.34%) |
May 09, 2014 | 19.78 | 20.09 | 19.30 | 19.50 | 7,503,942 | -0.37(-1.85%) |
May 08, 2014 | 19.83 | 20.90 | 19.53 | 19.87 | 4,386,369 | -0.13(-0.63%) |
May 07, 2014 | 21.35 | 21.47 | 19.43 | 20.00 | 10,502,253 | -1.91(-8.70%) |
May 06, 2014 | 22.17 | 22.62 | 21.75 | 21.90 | 4,783,260 | -0.44(-1.95%) |
May 05, 2014 | 21.41 | 22.37 | 21.34 | 22.34 | 2,675,955 | +0.65(+2.98%) |
May 02, 2014 | 21.79 | 22.34 | 21.21 | 21.69 | 3,281,577 | -0.06(-0.29%) |
May 01, 2014 | 21.30 | 22.91 | 21.29 | 21.76 | 4,835,568 | +0.56(+2.66%) |
Apr 30, 2014 | 21.43 | 21.47 | 21.00 | 21.19 | 3,147,120 | -0.26(-1.21%) |
Apr 29, 2014 | 21.34 | 21.82 | 21.00 | 21.45 | 4,667,931 | +0.01(+0.06%) |
Apr 28, 2014 | 22.20 | 22.39 | 20.65 | 21.44 | 6,018,339 | -0.61(-2.78%) |
Apr 25, 2014 | 22.62 | 23.02 | 21.96 | 22.05 | 3,727,602 | -0.62(-2.72%) |
Apr 24, 2014 | 23.50 | 23.50 | 21.57 | 22.67 | 4,420,362 | -0.35(-1.51%) |
Apr 23, 2014 | 23.64 | 23.64 | 22.63 | 23.02 | 3,020,079 | -0.71(-3.01%) |
Apr 22, 2014 | 22.61 | 24.17 | 22.33 | 23.73 | 5,466,615 | +0.94(+4.11%) |
Apr 21, 2014 | 23.35 | 23.54 | 22.59 | 22.79 | 3,563,367 | -0.53(-2.26%) |
Apr 17, 2014 | 23.27 | 23.32 | 23.32 | 23.32 | 4,118,700 | +0.04(+0.17%) |
Apr 16, 2014 | 23.00 | 23.37 | 22.43 | 23.28 | 5,634,597 | +0.49(+2.16%) |
Apr 15, 2014 | 22.09 | 22.95 | 21.49 | 22.79 | 7,810,608 | +0.81(+3.67%) |
Apr 14, 2014 | 22.00 | 22.91 | 21.49 | 21.98 | 7,980,162 | +0.55(+2.55%) |
Apr 11, 2014 | 20.78 | 21.82 | 20.59 | 21.43 | 7,574,493 | +0.17(+0.78%) |
Apr 10, 2014 | 22.77 | 23.32 | 20.94 | 21.27 | 9,869,772 | -1.44(-6.36%) |
Apr 09, 2014 | 21.26 | 22.81 | 21.26 | 22.71 | 9,150,861 | +1.55(+7.31%) |
Apr 08, 2014 | 20.35 | 21.55 | 20.23 | 21.16 | 7,456,047 | +1.09(+5.41%) |
Apr 07, 2014 | 20.85 | 21.29 | 19.73 | 20.08 | 8,001,747 | -0.94(-4.49%) |
Apr 04, 2014 | 21.95 | 22.00 | 20.27 | 21.02 | 10,278,891 | -0.74(-3.40%) |
Apr 03, 2014 | 23.51 | 23.75 | 21.70 | 21.76 | 9,412,998 | -1.92(-8.11%) |
Apr 02, 2014 | 23.77 | 24.14 | 23.36 | 23.68 | 4,353,912 | +0.03(+0.11%) |
Apr 01, 2014 | 23.50 | 23.85 | 23.28 | 23.65 | 5,950,878 | +0.79(+3.44%) |
Mar 31, 2014 | 23.55 | 23.77 | 22.80 | 22.87 | 4,229,583 | -0.39(-1.66%) |
Mar 28, 2014 | 23.57 | 23.57 | 22.33 | 23.25 | 7,835,535 | -0.50(-2.09%) |
Mar 27, 2014 | 23.20 | 24.12 | 22.62 | 23.75 | 3,592,653 | +0.62(+2.70%) |
Mar 26, 2014 | 24.59 | 24.74 | 23.11 | 23.13 | 5,887,482 | -1.10(-4.55%) |
Mar 25, 2014 | 25.00 | 25.26 | 24.03 | 24.23 | 4,827,642 | -0.15(-0.60%) |
Mar 24, 2014 | 25.80 | 26.00 | 23.76 | 24.38 | 6,144,078 | -1.14(-4.48%) |
Mar 21, 2014 | 26.44 | 26.44 | 25.25 | 25.52 | 5,678,376 | -0.65(-2.50%) |
Mar 20, 2014 | 26.22 | 26.70 | 25.67 | 26.17 | 2,265,111 | -0.05(-0.18%) |
Mar 19, 2014 | 26.60 | 26.93 | 26.00 | 26.22 | 2,808,573 | -0.39(-1.45%) |
Mar 18, 2014 | 26.08 | 26.95 | 25.83 | 26.61 | 3,575,349 | +0.44(+1.67%) |
Mar 17, 2014 | 25.85 | 26.81 | 25.54 | 26.17 | 6,815,397 | +0.57(+2.24%) |
Mar 14, 2014 | 25.40 | 26.08 | 25.20 | 25.60 | 3,797,775 | +0.12(+0.46%) |
Mar 13, 2014 | 25.96 | 26.33 | 25.27 | 25.48 | 4,123,164 | -0.49(-1.90%) |
Mar 12, 2014 | 25.40 | 25.98 | 24.46 | 25.97 | 4,001,577 | +0.25(+0.98%) |
Mar 11, 2014 | 26.12 | 26.52 | 25.55 | 25.72 | 5,005,992 | -0.37(-1.41%) |
Mar 10, 2014 | 25.60 | 26.19 | 25.40 | 26.09 | 10,253,805 | +0.38(+1.48%) |
Mar 07, 2014 | 23.38 | 26.20 | 22.70 | 25.71 | 22,705,962 | +2.56(+11.04%) |
Mar 06, 2014 | 23.10 | 23.55 | 22.76 | 23.15 | 7,473,921 | +0.02(+0.07%) |
Mar 05, 2014 | 22.91 | 23.83 | 22.89 | 23.13 | 5,197,329 | -0.41(-1.74%) |
Mar 04, 2014 | 23.14 | 23.70 | 23.09 | 23.54 | 5,918,196 | +0.94(+4.17%) |