Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.94 | 41.00 | 40.82 | 40.86 | 4,398,854 | -0.16(-0.39%) |
Feb 26, 2015 | 40.94 | 41.07 | 40.85 | 41.02 | 8,835,583 | +0.57(+1.41%) |
Feb 25, 2015 | 40.37 | 40.56 | 40.36 | 40.45 | 4,840,449 | -0.01(-0.02%) |
Feb 24, 2015 | 40.46 | 40.61 | 40.44 | 40.46 | 7,055,989 | +0.17(+0.43%) |
Feb 23, 2015 | 40.30 | 40.34 | 40.20 | 40.28 | 4,744,096 | -0.26(-0.64%) |
Feb 20, 2015 | 40.16 | 40.55 | 39.99 | 40.54 | 7,308,306 | +0.30(+0.73%) |
Feb 19, 2015 | 40.09 | 40.31 | 40.08 | 40.25 | 6,183,678 | +0.43(+1.09%) |
Feb 18, 2015 | 39.97 | 40.03 | 39.80 | 39.81 | 5,973,739 | +0.33(+0.85%) |
Feb 17, 2015 | 39.37 | 39.62 | 39.28 | 39.48 | 6,641,084 | +0.27(+0.70%) |
Feb 13, 2015 | 39.12 | 39.21 | 39.21 | 39.21 | 4,015,399 | +0.43(+1.11%) |
Feb 12, 2015 | 38.71 | 38.79 | 38.54 | 38.77 | 5,116,597 | -0.27(-0.68%) |
Feb 11, 2015 | 38.79 | 39.13 | 38.72 | 39.04 | 7,537,598 | +0.26(+0.66%) |
Feb 10, 2015 | 38.65 | 38.82 | 38.51 | 38.78 | 6,338,173 | +0.77(+2.04%) |
Feb 09, 2015 | 38.12 | 38.20 | 37.94 | 38.01 | 3,315,980 | -0.29(-0.75%) |
Feb 06, 2015 | 38.38 | 38.60 | 38.22 | 38.30 | 7,651,727 | +0.08(+0.22%) |
Feb 05, 2015 | 38.05 | 38.27 | 38.00 | 38.21 | 4,023,585 | +0.35(+0.92%) |
Feb 04, 2015 | 37.93 | 38.15 | 37.86 | 37.86 | 6,013,494 | +0.15(+0.40%) |
Feb 03, 2015 | 37.55 | 37.72 | 37.51 | 37.71 | 4,187,820 | -0.11(-0.28%) |
Feb 02, 2015 | 37.83 | 37.91 | 37.47 | 37.82 | 5,315,209 | +0.49(+1.30%) |
Jan 30, 2015 | 37.58 | 37.75 | 37.30 | 37.33 | 7,540,365 | -0.85(-2.22%) |
Jan 29, 2015 | 37.89 | 38.27 | 37.74 | 38.18 | 8,440,536 | +0.59(+1.57%) |
Jan 28, 2015 | 38.18 | 38.22 | 37.54 | 37.59 | 6,663,089 | -0.26(-0.68%) |
Jan 27, 2015 | 37.77 | 38.07 | 37.66 | 37.85 | 5,439,920 | -0.25(-0.66%) |
Jan 26, 2015 | 37.93 | 38.15 | 37.82 | 38.10 | 4,933,370 | +0.64(+1.70%) |
Jan 23, 2015 | 37.70 | 37.71 | 37.36 | 37.46 | 7,103,845 | -0.30(-0.78%) |
Jan 22, 2015 | 37.20 | 37.81 | 36.92 | 37.76 | 8,964,002 | +0.37(+0.99%) |
Jan 21, 2015 | 36.98 | 37.41 | 36.88 | 37.39 | 7,959,160 | -0.17(-0.44%) |
Jan 20, 2015 | 37.62 | 37.71 | 37.27 | 37.55 | 11,359,823 | +0.69(+1.87%) |
Jan 16, 2015 | 36.39 | 36.89 | 36.26 | 36.86 | 9,451,913 | +0.83(+2.29%) |
Jan 15, 2015 | 36.64 | 36.72 | 36.03 | 36.04 | 10,707,358 | -0.12(-0.34%) |
Jan 14, 2015 | 35.90 | 36.29 | 35.76 | 36.16 | 8,172,566 | -0.36(-1.00%) |
Jan 13, 2015 | 37.01 | 37.13 | 36.20 | 36.52 | 9,196,485 | +0.14(+0.38%) |
Jan 12, 2015 | 36.61 | 36.62 | 36.12 | 36.39 | 7,625,470 | -0.08(-0.23%) |
Jan 09, 2015 | 37.18 | 37.23 | 36.43 | 36.47 | 7,486,094 | -0.83(-2.22%) |
Jan 08, 2015 | 37.04 | 37.34 | 36.96 | 37.30 | 6,470,102 | +0.64(+1.74%) |
Jan 07, 2015 | 36.86 | 36.94 | 36.58 | 36.66 | 6,291,713 | +0.69(+1.92%) |
Jan 06, 2015 | 36.56 | 36.56 | 35.60 | 35.97 | 14,732,052 | -0.82(-2.23%) |
Jan 05, 2015 | 37.17 | 37.20 | 36.74 | 36.79 | 8,360,894 | -0.86(-2.28%) |
Jan 02, 2015 | 38.00 | 38.05 | 37.47 | 37.64 | 3,880,072 | +0.30(+0.81%) |
Dec 31, 2014 | 37.55 | 37.34 | 37.34 | 37.34 | 6,326,393 | -0.14(-0.36%) |
Dec 30, 2014 | 37.44 | 37.59 | 37.19 | 37.48 | 7,545,025 | -0.77(-2.02%) |
Dec 29, 2014 | 38.16 | 38.27 | 38.11 | 38.25 | 3,959,949 | -0.33(-0.85%) |
Dec 26, 2014 | 38.51 | 38.64 | 38.43 | 38.58 | 5,712,244 | +0.28(+0.73%) |
Dec 24, 2014 | 38.30 | 38.30 | 38.30 | 38.30 | 2,468,408 | -0.17(-0.43%) |
Dec 23, 2014 | 38.52 | 38.52 | 38.36 | 38.46 | 3,921,878 | +0.27(+0.72%) |
Dec 22, 2014 | 38.15 | 38.22 | 38.06 | 38.19 | 5,558,004 | +0.11(+0.28%) |
Dec 19, 2014 | 38.11 | 38.22 | 37.79 | 38.08 | 11,524,161 | +0.39(+1.03%) |
Dec 18, 2014 | 37.74 | 37.77 | 37.43 | 37.70 | 8,384,130 | +0.53(+1.42%) |
Dec 17, 2014 | 36.25 | 37.22 | 36.23 | 37.17 | 20,012,924 | +1.24(+3.46%) |
Dec 16, 2014 | 35.74 | 36.58 | 35.69 | 35.92 | 18,481,388 | -0.35(-0.97%) |
Dec 15, 2014 | 37.17 | 37.24 | 36.15 | 36.27 | 19,023,416 | -1.09(-2.92%) |
Dec 12, 2014 | 37.70 | 37.84 | 37.30 | 37.37 | 10,316,259 | -0.54(-1.43%) |
Dec 11, 2014 | 37.98 | 38.33 | 37.85 | 37.91 | 16,270,828 | +0.54(+1.43%) |
Dec 10, 2014 | 38.10 | 38.19 | 37.24 | 37.37 | 13,387,524 | -1.26(-3.25%) |
Dec 09, 2014 | 38.31 | 38.64 | 37.87 | 38.63 | 17,363,526 | -0.19(-0.48%) |
Dec 08, 2014 | 39.02 | 39.13 | 38.77 | 38.82 | 7,527,754 | -0.71(-1.79%) |
Dec 05, 2014 | 39.43 | 39.63 | 39.37 | 39.52 | 8,820,439 | +0.50(+1.29%) |
Dec 04, 2014 | 39.01 | 39.08 | 38.73 | 39.02 | 7,796,853 | +0.07(+0.18%) |
Dec 03, 2014 | 38.73 | 39.02 | 38.72 | 38.95 | 7,358,520 | +0.16(+0.43%) |
Dec 02, 2014 | 38.75 | 38.84 | 38.72 | 38.79 | 7,758,834 | +0.60(+1.57%) |
Dec 01, 2014 | 38.18 | 38.28 | 38.03 | 38.19 | 7,486,980 | +0.13(+0.34%) |
Nov 28, 2014 | 38.03 | 38.13 | 37.86 | 38.06 | 3,400,293 | +0.15(+0.40%) |
Nov 26, 2014 | 37.82 | 37.91 | 37.91 | 37.91 | 4,860,356 | -0.05(-0.14%) |
Nov 25, 2014 | 38.00 | 38.01 | 37.77 | 37.96 | 7,637,485 | +0.13(+0.34%) |
Nov 24, 2014 | 37.87 | 37.95 | 37.76 | 37.83 | 6,985,394 | +0.27(+0.73%) |
Nov 21, 2014 | 37.92 | 37.98 | 37.55 | 37.56 | 17,332,102 | +0.05(+0.15%) |
Nov 20, 2014 | 37.28 | 37.55 | 37.22 | 37.50 | 7,851,289 | -0.21(-0.56%) |
Nov 19, 2014 | 37.50 | 37.76 | 37.48 | 37.72 | 9,023,687 | +0.18(+0.48%) |
Nov 18, 2014 | 37.28 | 37.59 | 37.26 | 37.54 | 12,712,755 | +0.53(+1.43%) |
Nov 17, 2014 | 36.91 | 37.12 | 36.89 | 37.01 | 12,103,412 | -0.52(-1.37%) |
Nov 14, 2014 | 37.44 | 37.54 | 37.35 | 37.52 | 12,099,661 | +0.18(+0.48%) |
Nov 13, 2014 | 37.22 | 37.41 | 37.17 | 37.35 | 13,916,511 | +0.36(+0.97%) |
Nov 12, 2014 | 36.64 | 37.08 | 36.64 | 36.99 | 13,112,390 | -0.23(-0.61%) |
Nov 11, 2014 | 37.27 | 37.37 | 37.08 | 37.22 | 13,662,554 | +0.38(+1.04%) |
Nov 10, 2014 | 36.51 | 36.90 | 36.51 | 36.83 | 7,452,571 | +0.32(+0.88%) |
Nov 07, 2014 | 36.52 | 36.58 | 36.27 | 36.51 | 8,036,070 | -0.30(-0.82%) |
Nov 06, 2014 | 36.72 | 36.84 | 36.51 | 36.81 | 13,387,976 | -0.24(-0.65%) |
Nov 05, 2014 | 37.24 | 37.24 | 36.87 | 37.05 | 9,719,134 | +0.29(+0.78%) |
Nov 04, 2014 | 36.51 | 36.80 | 36.32 | 36.76 | 19,383,626 | -1.04(-2.76%) |
Nov 03, 2014 | 37.48 | 38.03 | 37.40 | 37.81 | 20,947,042 | +0.83(+2.25%) |
Oct 31, 2014 | 37.00 | 37.12 | 36.69 | 36.97 | 24,686,584 | +2.29(+6.60%) |
Oct 30, 2014 | 34.22 | 34.89 | 34.22 | 34.69 | 6,885,411 | +0.36(+1.04%) |
Oct 29, 2014 | 34.21 | 34.38 | 34.08 | 34.33 | 4,977,360 | +0.42(+1.24%) |
Oct 28, 2014 | 33.74 | 33.93 | 33.70 | 33.91 | 3,622,363 | +0.26(+0.78%) |
Oct 27, 2014 | 33.56 | 33.77 | 33.77 | 33.65 | 3,497,283 | -0.12(-0.37%) |
Oct 24, 2014 | 33.62 | 33.80 | 33.44 | 33.77 | 5,301,618 | +0.07(+0.20%) |
Oct 23, 2014 | 33.52 | 33.93 | 33.52 | 33.70 | 7,602,517 | +0.62(+1.87%) |
Oct 22, 2014 | 33.33 | 33.48 | 33.02 | 33.09 | 5,047,109 | +0.03(+0.10%) |
Oct 21, 2014 | 32.82 | 33.10 | 32.72 | 33.05 | 6,371,697 | +0.00(+0.00%) |
Oct 20, 2014 | 32.89 | 33.18 | 32.89 | 33.05 | 7,655,046 | +0.54(+1.65%) |
Oct 17, 2014 | 32.13 | 32.56 | 32.09 | 32.52 | 10,766,871 | +0.34(+1.05%) |
Oct 16, 2014 | 31.60 | 32.33 | 31.52 | 32.18 | 17,972,222 | -0.03(-0.09%) |
Oct 15, 2014 | 32.67 | 32.30 | 31.65 | 32.21 | 17,519,442 | -0.46(-1.41%) |
Oct 14, 2014 | 32.85 | 32.95 | 32.56 | 32.67 | 13,628,137 | +0.08(+0.25%) |
Oct 13, 2014 | 33.07 | 33.16 | 32.56 | 32.58 | 10,463,230 | -0.54(-1.64%) |
Oct 10, 2014 | 33.44 | 33.64 | 33.12 | 33.13 | 9,883,047 | -0.49(-1.47%) |
Oct 09, 2014 | 34.05 | 34.08 | 33.53 | 33.62 | 12,051,672 | -1.01(-2.92%) |
Oct 08, 2014 | 34.18 | 34.71 | 34.13 | 34.63 | 7,101,765 | +0.33(+0.96%) |
Oct 07, 2014 | 34.63 | 34.77 | 34.30 | 34.30 | 7,143,203 | -0.56(-1.62%) |
Oct 06, 2014 | 35.11 | 35.20 | 34.80 | 34.87 | 4,997,421 | -0.29(-0.82%) |
Oct 03, 2014 | 34.93 | 35.22 | 34.87 | 35.15 | 8,434,481 | +0.82(+2.40%) |
Oct 02, 2014 | 34.39 | 34.53 | 33.90 | 34.33 | 18,842,514 | -0.78(-2.23%) |
Oct 01, 2014 | 35.56 | 35.59 | 35.09 | 35.11 | 12,041,701 | -0.83(-2.31%) |
Sep 30, 2014 | 35.90 | 35.96 | 35.75 | 35.94 | 6,198,546 | -0.10(-0.29%) |
Sep 29, 2014 | 35.98 | 36.16 | 35.85 | 36.05 | 6,735,602 | -0.27(-0.76%) |
Sep 26, 2014 | 36.17 | 36.45 | 36.17 | 36.32 | 6,229,876 | +0.49(+1.36%) |
Sep 25, 2014 | 36.33 | 36.36 | 35.77 | 35.83 | 9,561,965 | -0.34(-0.95%) |
Sep 24, 2014 | 35.95 | 36.21 | 35.93 | 36.18 | 4,671,319 | +0.31(+0.86%) |
Sep 23, 2014 | 35.80 | 35.99 | 35.79 | 35.87 | 6,997,181 | -0.10(-0.27%) |
Sep 22, 2014 | 36.04 | 36.08 | 35.90 | 35.96 | 5,952,664 | +0.08(+0.21%) |
Sep 19, 2014 | 35.84 | 35.92 | 35.81 | 35.89 | 5,416,233 | +0.10(+0.27%) |
Sep 18, 2014 | 35.66 | 35.81 | 35.66 | 35.79 | 6,823,946 | +0.38(+1.07%) |
Sep 17, 2014 | 35.17 | 35.48 | 35.13 | 35.42 | 5,061,794 | +0.00(+0.00%) |
Sep 16, 2014 | 35.20 | 35.43 | 35.18 | 35.42 | 4,911,782 | +0.19(+0.53%) |
Sep 15, 2014 | 35.28 | 35.28 | 35.09 | 35.23 | 2,742,769 | -0.09(-0.25%) |
Sep 12, 2014 | 35.38 | 35.42 | 35.24 | 35.32 | 5,993,544 | -0.05(-0.14%) |
Sep 11, 2014 | 35.17 | 35.37 | 35.14 | 35.37 | 5,389,818 | -0.08(-0.21%) |
Sep 10, 2014 | 35.24 | 35.45 | 35.17 | 35.44 | 6,439,515 | +0.68(+1.96%) |
Sep 09, 2014 | 34.93 | 34.95 | 34.74 | 34.76 | 3,482,129 | -0.31(-0.88%) |
Sep 08, 2014 | 34.81 | 35.08 | 34.80 | 35.07 | 4,373,264 | +0.31(+0.89%) |
Sep 05, 2014 | 34.65 | 34.78 | 34.51 | 34.76 | 4,904,423 | -0.19(-0.55%) |
Sep 04, 2014 | 34.90 | 35.06 | 34.87 | 34.95 | 4,551,090 | +0.06(+0.18%) |
Sep 03, 2014 | 35.00 | 35.02 | 34.87 | 34.89 | 3,856,769 | -0.01(-0.04%) |
Sep 02, 2014 | 34.95 | 35.00 | 34.85 | 34.91 | 8,747,272 | +0.64(+1.86%) |
Aug 29, 2014 | 34.28 | 34.27 | 34.27 | 34.27 | 2,689,200 | +0.02(+0.06%) |
Aug 28, 2014 | 34.20 | 34.31 | 34.19 | 34.25 | 4,579,643 | -0.14(-0.40%) |
Aug 27, 2014 | 34.41 | 34.42 | 34.34 | 34.38 | 2,413,554 | -0.16(-0.48%) |
Aug 26, 2014 | 34.42 | 34.62 | 34.41 | 34.55 | 3,320,473 | -0.05(-0.14%) |
Aug 25, 2014 | 34.58 | 34.65 | 34.56 | 34.60 | 2,170,469 | +0.07(+0.20%) |
Aug 22, 2014 | 34.47 | 34.55 | 34.40 | 34.53 | 2,956,071 | -0.16(-0.46%) |
Aug 21, 2014 | 34.59 | 34.75 | 34.56 | 34.69 | 5,742,004 | +0.20(+0.58%) |
Aug 20, 2014 | 34.25 | 34.54 | 34.22 | 34.49 | 3,698,550 | +0.08(+0.24%) |
Aug 19, 2014 | 34.30 | 34.43 | 34.27 | 34.41 | 5,643,002 | +0.10(+0.30%) |
Aug 18, 2014 | 34.14 | 34.34 | 34.14 | 34.30 | 5,443,036 | +0.30(+0.87%) |
Aug 15, 2014 | 34.21 | 34.23 | 33.83 | 34.01 | 5,753,159 | -0.04(-0.12%) |
Aug 14, 2014 | 33.98 | 34.07 | 33.95 | 34.05 | 2,328,994 | +0.04(+0.12%) |
Aug 13, 2014 | 33.99 | 34.10 | 33.95 | 34.01 | 3,192,505 | +0.31(+0.92%) |
Aug 12, 2014 | 33.66 | 33.76 | 33.62 | 33.70 | 3,628,411 | +0.04(+0.12%) |
Aug 11, 2014 | 33.62 | 33.74 | 33.60 | 33.66 | 3,858,678 | +0.20(+0.60%) |
Aug 08, 2014 | 33.16 | 33.42 | 33.02 | 33.46 | 9,401,455 | +0.15(+0.45%) |
Aug 07, 2014 | 33.72 | 33.73 | 33.20 | 33.31 | 5,998,002 | -0.21(-0.64%) |
Aug 06, 2014 | 33.38 | 33.65 | 33.36 | 33.52 | 11,053,458 | -0.27(-0.81%) |
Aug 05, 2014 | 34.01 | 34.08 | 33.64 | 33.79 | 9,260,615 | -0.49(-1.44%) |
Aug 04, 2014 | 34.23 | 34.37 | 34.08 | 34.29 | 2,637,316 | +0.08(+0.22%) |
Aug 01, 2014 | 34.21 | 34.41 | 34.12 | 34.21 | 5,731,429 | -0.12(-0.34%) |
Jul 31, 2014 | 34.58 | 34.59 | 34.32 | 34.33 | 7,410,851 | -0.57(-1.63%) |
Jul 30, 2014 | 34.82 | 35.00 | 34.80 | 34.90 | 4,279,623 | +0.31(+0.89%) |
Jul 29, 2014 | 34.63 | 34.74 | 34.55 | 34.59 | 4,300,540 | +0.05(+0.16%) |
Jul 28, 2014 | 34.45 | 34.60 | 34.35 | 34.54 | 5,374,895 | +0.25(+0.72%) |
Jul 25, 2014 | 34.36 | 34.40 | 34.22 | 34.29 | 5,548,808 | +0.10(+0.28%) |
Jul 24, 2014 | 34.27 | 34.27 | 34.19 | 34.19 | 3,163,188 | -0.01(-0.02%) |
Jul 23, 2014 | 34.16 | 34.22 | 34.07 | 34.20 | 1,469,184 | +0.05(+0.16%) |
Jul 22, 2014 | 34.14 | 34.22 | 34.10 | 34.14 | 3,089,513 | +0.16(+0.47%) |
Jul 21, 2014 | 33.92 | 34.03 | 33.79 | 33.99 | 2,933,822 | -0.08(-0.22%) |
Jul 18, 2014 | 33.98 | 34.12 | 33.94 | 34.06 | 3,644,225 | +0.17(+0.51%) |
Jul 17, 2014 | 34.15 | 34.23 | 33.83 | 33.89 | 4,515,624 | -0.41(-1.20%) |
Jul 16, 2014 | 34.28 | 34.37 | 34.22 | 34.30 | 3,996,320 | +0.12(+0.36%) |
Jul 15, 2014 | 34.22 | 34.25 | 34.04 | 34.18 | 3,687,252 | +0.10(+0.30%) |
Jul 14, 2014 | 34.10 | 34.14 | 34.06 | 34.08 | 3,582,942 | +0.43(+1.29%) |
Jul 11, 2014 | 33.65 | 33.71 | 33.57 | 33.64 | 6,131,872 | +0.08(+0.22%) |
Jul 10, 2014 | 33.26 | 33.64 | 33.24 | 33.57 | 26,117,442 | -0.68(-1.99%) |
Jul 09, 2014 | 34.19 | 34.28 | 34.16 | 34.25 | 3,007,428 | +0.25(+0.75%) |
Jul 08, 2014 | 34.16 | 34.19 | 33.93 | 33.99 | 4,739,495 | -0.20(-0.58%) |
Jul 07, 2014 | 34.26 | 34.30 | 34.12 | 34.19 | 3,603,123 | -0.34(-0.99%) |
Jul 03, 2014 | 34.45 | 34.54 | 34.54 | 34.54 | 3,108,555 | +0.02(+0.06%) |
Jul 02, 2014 | 34.42 | 34.53 | 34.42 | 34.52 | 3,364,592 | +0.01(+0.04%) |
Jul 01, 2014 | 34.31 | 34.54 | 34.30 | 34.50 | 4,936,530 | +0.59(+1.74%) |
Jun 30, 2014 | 33.90 | 33.99 | 33.86 | 33.91 | 3,312,396 | +0.14(+0.41%) |
Jun 27, 2014 | 33.73 | 33.77 | 33.66 | 33.77 | 4,425,240 | -0.25(-0.73%) |
Jun 26, 2014 | 34.01 | 34.04 | 33.81 | 34.02 | 3,892,634 | -0.14(-0.42%) |
Jun 25, 2014 | 33.84 | 34.22 | 33.84 | 34.16 | 3,471,738 | +0.08(+0.22%) |
Jun 24, 2014 | 34.21 | 34.41 | 34.02 | 34.09 | 3,645,628 | +0.02(+0.06%) |
Jun 23, 2014 | 33.99 | 34.10 | 33.92 | 34.07 | 5,165,343 | -0.32(-0.93%) |
Jun 20, 2014 | 34.33 | 34.44 | 34.29 | 34.39 | 6,140,669 | +0.20(+0.60%) |
Jun 19, 2014 | 34.02 | 34.20 | 34.02 | 34.18 | 7,588,709 | +0.43(+1.27%) |
Jun 18, 2014 | 33.52 | 33.78 | 33.46 | 33.76 | 8,144,345 | +0.43(+1.28%) |
Jun 17, 2014 | 33.30 | 33.46 | 33.29 | 33.33 | 5,769,345 | +0.07(+0.20%) |
Jun 16, 2014 | 33.13 | 33.27 | 33.12 | 33.26 | 3,459,096 | +0.01(+0.02%) |
Jun 13, 2014 | 33.27 | 33.29 | 33.19 | 33.25 | 4,329,822 | +0.32(+0.97%) |
Jun 12, 2014 | 33.25 | 33.30 | 32.88 | 32.93 | 4,594,097 | -0.02(-0.06%) |
Jun 11, 2014 | 33.01 | 33.02 | 32.87 | 32.95 | 3,747,079 | -0.01(-0.02%) |
Jun 10, 2014 | 32.82 | 32.97 | 32.75 | 32.96 | 3,776,385 | -0.32(-0.96%) |
Jun 06, 2014 | 33.18 | 33.33 | 33.16 | 33.28 | 21,657,528 | +0.07(+0.20%) |
Jun 05, 2014 | 33.13 | 33.29 | 32.93 | 33.21 | 4,393,711 | -0.04(-0.12%) |
Jun 04, 2014 | 32.96 | 33.31 | 32.93 | 33.25 | 8,204,350 | +0.25(+0.76%) |
Jun 03, 2014 | 32.89 | 33.01 | 32.85 | 33.00 | 4,295,554 | -0.02(-0.06%) |
Jun 02, 2014 | 32.91 | 33.10 | 32.76 | 33.02 | 5,943,898 | +0.52(+1.61%) |
May 30, 2014 | 32.39 | 32.51 | 32.39 | 32.50 | 3,442,471 | +0.01(+0.04%) |
May 29, 2014 | 32.40 | 32.48 | 32.26 | 32.48 | 3,461,839 | +0.33(+1.01%) |
May 28, 2014 | 32.18 | 32.22 | 32.06 | 32.16 | 2,258,265 | -0.14(-0.42%) |
May 27, 2014 | 32.14 | 32.33 | 32.12 | 32.29 | 3,414,306 | +0.16(+0.49%) |
May 23, 2014 | 31.87 | 32.14 | 32.14 | 32.14 | 5,541,387 | +0.35(+1.09%) |
May 22, 2014 | 31.56 | 31.80 | 31.55 | 31.79 | 2,654,617 | +0.54(+1.74%) |
May 21, 2014 | 31.13 | 31.35 | 31.11 | 31.25 | 4,015,265 | +0.30(+0.97%) |
May 20, 2014 | 31.06 | 31.13 | 30.88 | 30.95 | 4,680,088 | -0.37(-1.19%) |
May 19, 2014 | 31.04 | 31.34 | 30.96 | 31.32 | 4,254,618 | -0.05(-0.17%) |
May 16, 2014 | 31.36 | 31.40 | 31.24 | 31.38 | 5,024,699 | +0.14(+0.44%) |
May 15, 2014 | 31.60 | 31.60 | 31.05 | 31.24 | 7,441,642 | -0.35(-1.10%) |
May 14, 2014 | 31.72 | 31.72 | 31.49 | 31.59 | 3,258,404 | -0.24(-0.75%) |
May 13, 2014 | 31.70 | 31.89 | 31.65 | 31.83 | 4,000,192 | +0.34(+1.08%) |
May 12, 2014 | 31.26 | 31.52 | 31.26 | 31.49 | 3,541,876 | +0.18(+0.59%) |
May 09, 2014 | 31.26 | 31.32 | 31.14 | 31.30 | 5,502,236 | +0.31(+0.99%) |
May 08, 2014 | 31.06 | 32.54 | 30.92 | 31.00 | 9,115,679 | -0.15(-0.48%) |
May 07, 2014 | 31.02 | 31.15 | 30.87 | 31.15 | 4,909,304 | -0.01(-0.02%) |
May 06, 2014 | 31.19 | 31.21 | 31.05 | 31.15 | 3,898,378 | -0.25(-0.80%) |
May 05, 2014 | 31.26 | 31.45 | 31.19 | 31.40 | 3,668,415 | -0.12(-0.37%) |
May 02, 2014 | 31.80 | 31.92 | 31.42 | 31.52 | 7,203,567 | -0.03(-0.11%) |
May 01, 2014 | 31.56 | 31.64 | 31.49 | 31.55 | 5,236,752 | +0.23(+0.74%) |
Apr 30, 2014 | 31.16 | 31.33 | 31.11 | 31.32 | 7,363,224 | -0.22(-0.71%) |
Apr 29, 2014 | 31.55 | 31.64 | 31.44 | 31.55 | 4,441,303 | +0.12(+0.37%) |
Apr 28, 2014 | 31.30 | 31.51 | 31.18 | 31.43 | 8,389,610 | +0.14(+0.43%) |
Apr 25, 2014 | 31.40 | 31.43 | 31.23 | 31.30 | 6,257,698 | -0.15(-0.48%) |
Apr 24, 2014 | 31.47 | 31.47 | 31.15 | 31.44 | 5,341,196 | -0.12(-0.39%) |
Apr 23, 2014 | 31.54 | 31.62 | 31.49 | 31.57 | 2,795,658 | +0.03(+0.11%) |
Apr 22, 2014 | 31.45 | 31.63 | 31.40 | 31.53 | 4,871,334 | -0.17(-0.54%) |
Apr 21, 2014 | 31.62 | 31.74 | 31.53 | 31.70 | 2,797,177 | +0.02(+0.06%) |
Apr 17, 2014 | 31.46 | 31.68 | 31.68 | 31.68 | 5,073,462 | +0.13(+0.41%) |
Apr 16, 2014 | 31.53 | 31.59 | 31.39 | 31.55 | 5,607,318 | +0.56(+1.82%) |
Apr 15, 2014 | 30.89 | 31.02 | 30.57 | 30.99 | 8,316,351 | +0.10(+0.31%) |
Apr 14, 2014 | 31.02 | 31.04 | 30.70 | 30.89 | 8,485,778 | +0.42(+1.38%) |
Apr 11, 2014 | 30.52 | 30.70 | 30.41 | 30.47 | 12,135,536 | -0.03(-0.09%) |
Apr 10, 2014 | 31.04 | 31.11 | 30.44 | 30.50 | 10,645,006 | -0.96(-3.05%) |
Apr 09, 2014 | 31.17 | 31.51 | 31.08 | 31.46 | 9,834,844 | +0.51(+1.65%) |
Apr 08, 2014 | 31.17 | 31.25 | 30.82 | 30.95 | 13,429,964 | -1.05(-3.27%) |
Apr 07, 2014 | 32.11 | 32.20 | 31.95 | 32.00 | 4,818,682 | -0.24(-0.76%) |
Apr 04, 2014 | 32.68 | 32.72 | 32.11 | 32.24 | 6,136,459 | -0.37(-1.15%) |
Apr 03, 2014 | 32.67 | 32.72 | 32.51 | 32.61 | 3,470,944 | -0.10(-0.29%) |
Apr 02, 2014 | 32.46 | 32.72 | 32.44 | 32.71 | 6,895,141 | +0.30(+0.92%) |
Apr 01, 2014 | 32.26 | 32.42 | 32.21 | 32.41 | 8,173,693 | +0.24(+0.74%) |
Mar 31, 2014 | 32.40 | 32.48 | 32.15 | 32.17 | 6,071,694 | +0.20(+0.64%) |
Mar 28, 2014 | 31.92 | 32.19 | 31.88 | 31.97 | 11,062,744 | +0.48(+1.51%) |
Mar 27, 2014 | 31.47 | 31.57 | 31.33 | 31.49 | 8,454,825 | +0.50(+1.62%) |
Mar 26, 2014 | 31.34 | 31.47 | 30.97 | 30.99 | 7,915,769 | +0.12(+0.37%) |
Mar 25, 2014 | 31.00 | 31.05 | 30.81 | 30.87 | 11,467,902 | +0.15(+0.49%) |
Mar 24, 2014 | 30.91 | 30.91 | 30.60 | 30.72 | 7,290,168 | +0.10(+0.31%) |
Mar 21, 2014 | 30.98 | 31.04 | 30.58 | 30.63 | 8,779,413 | -0.15(-0.49%) |
Mar 20, 2014 | 30.78 | 30.90 | 30.64 | 30.78 | 7,399,813 | -0.45(-1.44%) |
Mar 19, 2014 | 31.12 | 31.34 | 30.93 | 31.23 | 8,868,119 | +0.21(+0.68%) |
Mar 18, 2014 | 30.91 | 31.20 | 30.87 | 31.02 | 6,761,939 | -0.06(-0.20%) |
Mar 17, 2014 | 30.99 | 31.12 | 30.92 | 31.08 | 7,946,871 | +0.37(+1.20%) |
Mar 14, 2014 | 30.63 | 30.91 | 30.51 | 30.71 | 12,946,713 | -0.41(-1.33%) |
Mar 13, 2014 | 31.98 | 32.01 | 30.96 | 31.13 | 15,672,666 | -0.93(-2.90%) |
Mar 12, 2014 | 31.85 | 32.16 | 31.77 | 32.06 | 8,979,251 | -0.36(-1.11%) |
Mar 11, 2014 | 32.71 | 32.72 | 32.31 | 32.42 | 6,964,170 | -0.42(-1.28%) |
Mar 10, 2014 | 32.78 | 32.87 | 32.67 | 32.84 | 4,930,182 | -0.13(-0.39%) |
Mar 07, 2014 | 33.12 | 33.14 | 32.72 | 32.97 | 8,505,055 | -0.02(-0.06%) |
Mar 06, 2014 | 33.01 | 33.07 | 32.89 | 32.99 | 10,072,761 | +0.71(+2.19%) |
Mar 05, 2014 | 32.35 | 32.45 | 32.28 | 32.28 | 5,404,097 | -0.27(-0.83%) |
Mar 04, 2014 | 32.47 | 32.61 | 32.42 | 32.55 | 14,569,056 | +0.99(+3.14%) |