Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.59 | 37.08 | 36.59 | 36.89 | 3,716,741 | +0.25(+0.69%) |
Feb 26, 2015 | 37.20 | 37.20 | 36.52 | 36.63 | 3,817,339 | -0.42(-1.14%) |
Feb 25, 2015 | 37.43 | 37.59 | 36.92 | 37.06 | 3,849,203 | -0.42(-1.13%) |
Feb 24, 2015 | 37.14 | 37.60 | 36.98 | 37.48 | 3,139,573 | +0.30(+0.81%) |
Feb 23, 2015 | 37.17 | 37.25 | 36.94 | 37.18 | 2,562,306 | +0.08(+0.23%) |
Feb 20, 2015 | 36.76 | 37.13 | 36.22 | 37.10 | 3,510,251 | +0.28(+0.77%) |
Feb 19, 2015 | 36.59 | 37.06 | 36.53 | 36.81 | 3,051,703 | +0.05(+0.15%) |
Feb 18, 2015 | 36.73 | 37.06 | 36.62 | 36.76 | 3,522,256 | -0.05(-0.13%) |
Feb 17, 2015 | 37.09 | 37.11 | 36.53 | 36.80 | 4,687,968 | -0.25(-0.69%) |
Feb 13, 2015 | 36.47 | 37.06 | 37.06 | 37.06 | 5,289,001 | +0.51(+1.39%) |
Feb 12, 2015 | 36.06 | 36.69 | 36.02 | 36.55 | 6,165,598 | +0.62(+1.72%) |
Feb 11, 2015 | 36.17 | 36.35 | 35.51 | 35.93 | 4,821,375 | -0.51(-1.39%) |
Feb 10, 2015 | 36.69 | 36.69 | 36.15 | 36.44 | 4,546,445 | +0.15(+0.42%) |
Feb 09, 2015 | 36.31 | 36.58 | 36.17 | 36.28 | 6,040,781 | -0.14(-0.38%) |
Feb 06, 2015 | 37.30 | 37.38 | 36.34 | 36.42 | 4,758,493 | -0.86(-2.30%) |
Feb 05, 2015 | 35.65 | 37.31 | 35.65 | 37.28 | 10,422,524 | +1.94(+5.48%) |
Feb 04, 2015 | 37.07 | 37.07 | 35.13 | 35.34 | 12,054,069 | -2.00(-5.35%) |
Feb 03, 2015 | 36.27 | 37.45 | 35.39 | 37.34 | 9,281,075 | +0.45(+1.22%) |
Feb 02, 2015 | 35.83 | 36.91 | 35.78 | 36.89 | 8,460,914 | +1.18(+3.30%) |
Jan 30, 2015 | 36.48 | 36.65 | 35.66 | 35.71 | 7,060,188 | -0.99(-2.69%) |
Jan 29, 2015 | 36.43 | 36.79 | 35.91 | 36.70 | 4,803,975 | +0.33(+0.91%) |
Jan 28, 2015 | 36.99 | 37.22 | 36.31 | 36.37 | 4,280,239 | -0.60(-1.64%) |
Jan 27, 2015 | 36.73 | 37.26 | 36.57 | 36.97 | 4,201,327 | -0.01(-0.02%) |
Jan 26, 2015 | 36.51 | 37.16 | 36.38 | 36.98 | 4,110,436 | +0.32(+0.88%) |
Jan 23, 2015 | 36.69 | 36.99 | 36.42 | 36.66 | 3,892,398 | -0.16(-0.44%) |
Jan 22, 2015 | 36.75 | 37.12 | 36.40 | 36.82 | 5,938,502 | +0.29(+0.80%) |
Jan 21, 2015 | 36.07 | 36.79 | 35.93 | 36.53 | 5,207,138 | +0.38(+1.06%) |
Jan 20, 2015 | 36.14 | 36.35 | 35.66 | 36.15 | 6,977,629 | -0.37(-1.01%) |
Jan 16, 2015 | 36.07 | 36.58 | 35.92 | 36.51 | 4,114,912 | +0.36(+1.00%) |
Jan 15, 2015 | 36.34 | 36.58 | 35.88 | 36.15 | 5,560,795 | -0.18(-0.51%) |
Jan 14, 2015 | 36.51 | 36.83 | 35.88 | 36.34 | 5,542,788 | -0.64(-1.72%) |
Jan 13, 2015 | 37.01 | 37.59 | 36.66 | 36.97 | 5,790,827 | +0.05(+0.15%) |
Jan 12, 2015 | 37.52 | 37.52 | 36.74 | 36.92 | 5,009,467 | -0.47(-1.25%) |
Jan 09, 2015 | 37.88 | 38.05 | 37.37 | 37.39 | 4,822,163 | -0.32(-0.85%) |
Jan 08, 2015 | 37.75 | 37.98 | 37.17 | 37.71 | 9,745,250 | -0.56(-1.46%) |
Jan 07, 2015 | 38.06 | 38.49 | 38.00 | 38.27 | 3,720,857 | +0.57(+1.50%) |
Jan 06, 2015 | 38.64 | 38.67 | 37.48 | 37.70 | 6,340,559 | -0.76(-1.97%) |
Jan 05, 2015 | 39.40 | 39.58 | 38.28 | 38.46 | 4,998,588 | -1.38(-3.46%) |
Jan 02, 2015 | 39.98 | 40.28 | 39.51 | 39.84 | 2,663,595 | +0.02(+0.04%) |
Dec 31, 2014 | 40.51 | 39.82 | 39.82 | 39.82 | 3,388,818 | -0.68(-1.68%) |
Dec 30, 2014 | 40.70 | 40.89 | 40.34 | 40.50 | 2,908,654 | -0.18(-0.45%) |
Dec 29, 2014 | 40.78 | 40.97 | 40.47 | 40.69 | 2,292,737 | -0.22(-0.54%) |
Dec 26, 2014 | 40.66 | 41.07 | 40.61 | 40.91 | 1,726,897 | +0.24(+0.58%) |
Dec 24, 2014 | 40.71 | 40.67 | 40.67 | 40.67 | 2,251,987 | -0.05(-0.11%) |
Dec 23, 2014 | 40.50 | 41.12 | 40.23 | 40.72 | 5,341,288 | +0.34(+0.85%) |
Dec 22, 2014 | 40.13 | 40.51 | 39.92 | 40.37 | 4,147,458 | +0.37(+0.92%) |
Dec 19, 2014 | 39.37 | 40.42 | 39.29 | 40.01 | 9,373,971 | +0.83(+2.11%) |
Dec 18, 2014 | 38.48 | 39.22 | 38.46 | 39.18 | 6,299,888 | +1.16(+3.06%) |
Dec 17, 2014 | 37.82 | 38.35 | 37.67 | 38.01 | 6,312,788 | +0.24(+0.65%) |
Dec 16, 2014 | 38.33 | 38.87 | 37.74 | 37.77 | 4,882,044 | -0.39(-1.02%) |
Dec 15, 2014 | 38.37 | 38.64 | 37.85 | 38.16 | 4,539,693 | -0.02(-0.04%) |
Dec 12, 2014 | 38.64 | 39.13 | 38.15 | 38.18 | 5,047,138 | -0.80(-2.06%) |
Dec 11, 2014 | 39.44 | 39.87 | 38.83 | 38.98 | 5,270,826 | -0.28(-0.72%) |
Dec 10, 2014 | 40.37 | 40.54 | 39.16 | 39.26 | 5,691,763 | -1.36(-3.34%) |
Dec 09, 2014 | 40.04 | 40.88 | 39.74 | 40.62 | 5,804,174 | +0.44(+1.11%) |
Dec 08, 2014 | 40.82 | 40.99 | 40.07 | 40.17 | 5,893,422 | -0.60(-1.48%) |
Dec 05, 2014 | 40.40 | 40.79 | 40.34 | 40.78 | 4,892,162 | +0.36(+0.89%) |
Dec 04, 2014 | 40.79 | 41.28 | 40.24 | 40.42 | 5,156,630 | -0.71(-1.73%) |
Dec 03, 2014 | 40.84 | 41.19 | 40.74 | 41.13 | 6,262,643 | +0.31(+0.75%) |
Dec 02, 2014 | 40.39 | 41.06 | 40.39 | 40.83 | 6,311,406 | +0.65(+1.62%) |
Dec 01, 2014 | 40.33 | 40.54 | 39.72 | 40.17 | 5,794,596 | -0.17(-0.42%) |
Nov 28, 2014 | 40.88 | 40.90 | 40.33 | 40.34 | 3,927,337 | -0.38(-0.94%) |
Nov 26, 2014 | 40.61 | 40.73 | 40.73 | 40.73 | 2,449,163 | +0.19(+0.47%) |
Nov 25, 2014 | 40.48 | 40.84 | 40.30 | 40.53 | 3,825,903 | -0.02(-0.04%) |
Nov 24, 2014 | 40.39 | 40.84 | 40.29 | 40.55 | 3,538,081 | +0.18(+0.46%) |
Nov 21, 2014 | 40.63 | 41.00 | 40.14 | 40.37 | 4,787,112 | +0.11(+0.27%) |
Nov 20, 2014 | 39.78 | 40.30 | 39.68 | 40.26 | 2,907,114 | +0.27(+0.67%) |
Nov 19, 2014 | 39.82 | 40.04 | 39.66 | 39.99 | 2,652,912 | +0.16(+0.40%) |
Nov 18, 2014 | 39.75 | 40.01 | 39.65 | 39.83 | 3,244,310 | +0.20(+0.50%) |
Nov 17, 2014 | 39.07 | 39.75 | 38.99 | 39.63 | 3,796,376 | +0.49(+1.25%) |
Nov 14, 2014 | 38.82 | 39.15 | 38.71 | 39.14 | 3,588,963 | +0.41(+1.06%) |
Nov 13, 2014 | 38.88 | 39.00 | 38.37 | 38.73 | 3,352,398 | +0.08(+0.20%) |
Nov 12, 2014 | 38.86 | 38.88 | 38.46 | 38.66 | 2,941,027 | -0.31(-0.80%) |
Nov 11, 2014 | 38.81 | 39.17 | 38.73 | 38.97 | 2,649,784 | +0.27(+0.69%) |
Nov 10, 2014 | 38.64 | 38.71 | 38.40 | 38.70 | 2,686,851 | +0.17(+0.44%) |
Nov 07, 2014 | 38.03 | 38.62 | 38.03 | 38.53 | 3,032,334 | +0.44(+1.16%) |
Nov 06, 2014 | 38.38 | 38.62 | 38.07 | 38.09 | 4,445,079 | -0.26(-0.68%) |
Nov 05, 2014 | 38.46 | 38.51 | 38.00 | 38.35 | 5,650,176 | +0.59(+1.55%) |
Nov 04, 2014 | 37.39 | 37.92 | 37.05 | 37.76 | 6,918,202 | +1.75(+4.85%) |
Nov 03, 2014 | 36.01 | 36.28 | 35.87 | 36.02 | 4,519,616 | +0.19(+0.53%) |
Oct 31, 2014 | 35.83 | 36.03 | 35.58 | 35.83 | 3,949,317 | +0.32(+0.90%) |
Oct 30, 2014 | 34.86 | 35.51 | 34.78 | 35.51 | 3,913,405 | +0.58(+1.66%) |
Oct 29, 2014 | 34.89 | 35.22 | 34.64 | 34.93 | 3,395,813 | +0.10(+0.28%) |
Oct 28, 2014 | 34.29 | 34.86 | 34.16 | 34.83 | 4,086,328 | +0.82(+2.40%) |
Oct 27, 2014 | 34.69 | 34.74 | 33.86 | 34.01 | 4,715,140 | -0.73(-2.11%) |
Oct 24, 2014 | 34.74 | 34.90 | 34.44 | 34.74 | 2,915,599 | +0.03(+0.09%) |
Oct 23, 2014 | 35.27 | 35.47 | 34.61 | 34.71 | 3,869,786 | -0.17(-0.48%) |
Oct 22, 2014 | 34.94 | 35.24 | 34.83 | 34.88 | 3,912,638 | +0.05(+0.13%) |
Oct 21, 2014 | 34.77 | 35.04 | 34.67 | 34.84 | 4,457,611 | +0.23(+0.66%) |
Oct 20, 2014 | 33.88 | 34.77 | 33.86 | 34.61 | 5,872,457 | +0.69(+2.02%) |
Oct 17, 2014 | 33.29 | 34.29 | 33.09 | 33.92 | 8,561,266 | +1.01(+3.08%) |
Oct 16, 2014 | 32.42 | 33.14 | 32.30 | 32.91 | 6,554,206 | +0.14(+0.44%) |
Oct 15, 2014 | 32.25 | 32.87 | 31.73 | 32.76 | 11,125,287 | -0.08(-0.23%) |
Oct 14, 2014 | 34.20 | 34.33 | 32.77 | 32.84 | 11,767,814 | -1.28(-3.75%) |
Oct 13, 2014 | 35.34 | 35.42 | 34.06 | 34.12 | 6,861,371 | -1.22(-3.45%) |
Oct 10, 2014 | 35.89 | 36.15 | 35.22 | 35.34 | 6,878,015 | -0.59(-1.63%) |
Oct 09, 2014 | 36.51 | 36.71 | 35.97 | 35.93 | 8,653,816 | -0.68(-1.85%) |
Oct 08, 2014 | 37.73 | 37.85 | 35.89 | 36.60 | 15,912,839 | -1.18(-3.13%) |
Oct 07, 2014 | 38.42 | 38.62 | 37.76 | 37.79 | 6,741,247 | -0.78(-2.02%) |
Oct 06, 2014 | 39.03 | 39.07 | 38.44 | 38.56 | 4,032,035 | -0.40(-1.02%) |
Oct 03, 2014 | 38.66 | 39.10 | 38.47 | 38.96 | 4,864,434 | +0.44(+1.15%) |
Oct 02, 2014 | 38.49 | 38.94 | 38.44 | 38.52 | 3,567,000 | +0.10(+0.26%) |
Oct 01, 2014 | 39.01 | 39.12 | 38.40 | 38.42 | 5,254,792 | -0.53(-1.37%) |
Sep 30, 2014 | 39.07 | 39.17 | 38.87 | 38.95 | 2,570,434 | -0.15(-0.39%) |
Sep 29, 2014 | 38.49 | 39.22 | 38.48 | 39.10 | 2,817,951 | +0.33(+0.85%) |
Sep 26, 2014 | 38.56 | 38.91 | 38.40 | 38.78 | 2,205,742 | +0.30(+0.77%) |
Sep 25, 2014 | 39.14 | 39.14 | 38.42 | 38.48 | 2,738,716 | -0.75(-1.90%) |
Sep 24, 2014 | 38.72 | 39.29 | 38.72 | 39.23 | 2,291,601 | +0.53(+1.36%) |
Sep 23, 2014 | 39.03 | 39.11 | 38.69 | 38.70 | 2,398,229 | -0.53(-1.34%) |
Sep 22, 2014 | 39.30 | 39.49 | 39.04 | 39.23 | 2,658,466 | -0.18(-0.44%) |
Sep 19, 2014 | 39.88 | 39.88 | 39.40 | 39.40 | 4,713,377 | -0.28(-0.71%) |
Sep 18, 2014 | 39.10 | 39.91 | 39.07 | 39.68 | 4,603,817 | +0.66(+1.68%) |
Sep 17, 2014 | 39.01 | 39.17 | 38.78 | 39.03 | 2,841,199 | -0.05(-0.12%) |
Sep 16, 2014 | 38.45 | 39.19 | 38.42 | 39.07 | 3,133,437 | +0.53(+1.38%) |
Sep 15, 2014 | 38.46 | 38.56 | 38.36 | 38.54 | 2,142,803 | +0.11(+0.30%) |
Sep 12, 2014 | 38.75 | 38.75 | 38.26 | 38.43 | 2,750,181 | -0.39(-1.00%) |
Sep 11, 2014 | 38.59 | 38.83 | 38.51 | 38.82 | 3,861,241 | +0.19(+0.49%) |
Sep 10, 2014 | 38.49 | 38.66 | 38.40 | 38.62 | 2,466,971 | +0.16(+0.42%) |
Sep 09, 2014 | 38.52 | 38.56 | 38.35 | 38.46 | 3,574,844 | -0.05(-0.14%) |
Sep 08, 2014 | 38.33 | 38.55 | 38.31 | 38.52 | 2,532,979 | +0.13(+0.34%) |
Sep 05, 2014 | 38.16 | 38.37 | 38.10 | 38.39 | 3,490,769 | +0.12(+0.32%) |
Sep 04, 2014 | 38.05 | 38.33 | 38.03 | 38.27 | 4,274,409 | +0.21(+0.54%) |
Sep 03, 2014 | 38.36 | 38.43 | 37.74 | 38.06 | 4,216,641 | -0.10(-0.26%) |
Sep 02, 2014 | 38.10 | 38.54 | 37.89 | 38.16 | 4,675,890 | +0.15(+0.40%) |
Aug 29, 2014 | 37.93 | 38.01 | 38.01 | 38.01 | 2,636,441 | +0.08(+0.22%) |
Aug 28, 2014 | 37.73 | 38.04 | 37.66 | 37.92 | 2,400,646 | +0.13(+0.34%) |
Aug 27, 2014 | 37.63 | 37.93 | 37.59 | 37.79 | 2,807,227 | +0.29(+0.77%) |
Aug 26, 2014 | 37.73 | 37.85 | 37.37 | 37.50 | 2,781,547 | -0.20(-0.53%) |
Aug 25, 2014 | 37.62 | 37.73 | 37.54 | 37.70 | 1,799,782 | +0.24(+0.65%) |
Aug 22, 2014 | 37.87 | 37.95 | 37.40 | 37.46 | 2,495,107 | -0.33(-0.87%) |
Aug 21, 2014 | 38.00 | 38.07 | 37.73 | 37.79 | 2,490,191 | -0.18(-0.46%) |
Aug 20, 2014 | 37.88 | 38.03 | 37.76 | 37.96 | 2,202,354 | +0.08(+0.22%) |
Aug 19, 2014 | 37.78 | 38.07 | 37.78 | 37.88 | 2,865,220 | +0.11(+0.28%) |
Aug 18, 2014 | 37.82 | 37.92 | 37.71 | 37.77 | 2,992,141 | +0.04(+0.10%) |
Aug 15, 2014 | 38.00 | 38.16 | 37.62 | 37.73 | 4,004,959 | -0.17(-0.46%) |
Aug 14, 2014 | 38.01 | 38.04 | 37.80 | 37.91 | 2,681,541 | -0.05(-0.14%) |
Aug 13, 2014 | 37.68 | 38.11 | 37.60 | 37.96 | 4,204,949 | +0.30(+0.81%) |
Aug 12, 2014 | 37.70 | 37.85 | 37.46 | 37.66 | 3,673,919 | -0.13(-0.34%) |
Aug 11, 2014 | 37.33 | 37.93 | 37.31 | 37.79 | 3,929,309 | +0.58(+1.57%) |
Aug 08, 2014 | 36.94 | 37.13 | 36.71 | 37.20 | 3,474,827 | +0.39(+1.07%) |
Aug 07, 2014 | 37.00 | 37.13 | 36.74 | 36.81 | 3,042,565 | -0.09(-0.25%) |
Aug 06, 2014 | 36.57 | 37.29 | 36.57 | 36.90 | 6,029,700 | +0.06(+0.16%) |
Aug 05, 2014 | 36.71 | 37.30 | 36.56 | 36.84 | 8,252,514 | +1.22(+3.43%) |
Aug 04, 2014 | 35.41 | 35.69 | 35.30 | 35.62 | 3,737,914 | +0.29(+0.82%) |
Aug 01, 2014 | 35.15 | 35.46 | 34.99 | 35.33 | 4,292,548 | +0.13(+0.37%) |
Jul 31, 2014 | 35.26 | 35.55 | 35.04 | 35.20 | 4,845,703 | -0.26(-0.73%) |
Jul 30, 2014 | 36.17 | 36.30 | 35.35 | 35.46 | 5,544,786 | -0.63(-1.74%) |
Jul 29, 2014 | 36.47 | 36.64 | 36.06 | 36.09 | 3,243,219 | -0.38(-1.04%) |
Jul 28, 2014 | 36.59 | 36.72 | 36.38 | 36.47 | 2,482,007 | -0.04(-0.10%) |
Jul 25, 2014 | 36.63 | 36.78 | 36.33 | 36.50 | 2,689,520 | -0.24(-0.64%) |
Jul 24, 2014 | 36.69 | 37.05 | 36.68 | 36.74 | 2,917,861 | +0.11(+0.29%) |
Jul 23, 2014 | 36.55 | 36.71 | 36.48 | 36.63 | 2,966,314 | +0.07(+0.19%) |
Jul 22, 2014 | 36.46 | 36.70 | 36.37 | 36.56 | 3,425,758 | +0.09(+0.25%) |
Jul 21, 2014 | 36.32 | 36.56 | 36.22 | 36.47 | 3,108,202 | -0.02(-0.04%) |
Jul 18, 2014 | 36.03 | 36.56 | 35.98 | 36.49 | 3,157,072 | +0.59(+1.65%) |
Jul 17, 2014 | 36.22 | 36.34 | 35.89 | 35.90 | 3,380,901 | -0.33(-0.92%) |
Jul 16, 2014 | 36.31 | 36.39 | 36.17 | 36.23 | 3,620,803 | +0.17(+0.46%) |
Jul 15, 2014 | 36.38 | 36.58 | 36.03 | 36.06 | 5,337,822 | -0.40(-1.10%) |
Jul 14, 2014 | 36.46 | 36.66 | 36.34 | 36.47 | 4,564,871 | +0.17(+0.46%) |
Jul 11, 2014 | 35.77 | 36.44 | 35.53 | 36.30 | 6,347,095 | +0.38(+1.06%) |
Jul 10, 2014 | 34.70 | 36.03 | 34.65 | 35.92 | 7,638,807 | +0.91(+2.60%) |
Jul 09, 2014 | 34.90 | 35.35 | 34.87 | 35.01 | 5,119,436 | +0.16(+0.46%) |
Jul 08, 2014 | 35.31 | 35.39 | 34.85 | 34.85 | 7,669,713 | -0.42(-1.20%) |
Jul 07, 2014 | 34.33 | 35.44 | 34.33 | 35.28 | 6,155,857 | +0.55(+1.59%) |
Jul 03, 2014 | 34.40 | 34.72 | 34.72 | 34.72 | 4,148,018 | +0.34(+0.99%) |
Jul 02, 2014 | 34.08 | 34.40 | 33.99 | 34.38 | 3,477,702 | +0.36(+1.05%) |
Jul 01, 2014 | 33.60 | 34.09 | 33.49 | 34.02 | 3,645,075 | +0.56(+1.68%) |
Jun 30, 2014 | 33.24 | 33.63 | 33.14 | 33.46 | 5,338,248 | +0.22(+0.66%) |
Jun 27, 2014 | 33.23 | 33.34 | 33.00 | 33.24 | 3,604,240 | -0.08(-0.25%) |
Jun 26, 2014 | 33.30 | 33.46 | 33.18 | 33.33 | 2,417,105 | +0.03(+0.09%) |
Jun 25, 2014 | 33.48 | 33.62 | 33.23 | 33.30 | 3,205,242 | -0.30(-0.88%) |
Jun 24, 2014 | 34.03 | 34.08 | 33.55 | 33.59 | 2,842,246 | -0.53(-1.56%) |
Jun 23, 2014 | 34.12 | 34.26 | 34.00 | 34.12 | 2,679,444 | +0.08(+0.25%) |
Jun 20, 2014 | 34.30 | 34.43 | 33.96 | 34.04 | 4,032,046 | -0.19(-0.55%) |
Jun 19, 2014 | 33.79 | 34.30 | 33.64 | 34.23 | 3,989,341 | +0.52(+1.55%) |
Jun 18, 2014 | 33.57 | 33.76 | 33.17 | 33.70 | 4,385,626 | +0.02(+0.04%) |
Jun 17, 2014 | 33.61 | 33.77 | 33.45 | 33.69 | 3,046,650 | +0.14(+0.43%) |
Jun 16, 2014 | 33.20 | 33.62 | 33.14 | 33.55 | 3,516,286 | +0.29(+0.87%) |
Jun 13, 2014 | 33.02 | 33.29 | 32.95 | 33.26 | 2,998,194 | +0.28(+0.85%) |
Jun 12, 2014 | 33.79 | 33.87 | 32.93 | 32.98 | 4,813,251 | -0.90(-2.66%) |
Jun 11, 2014 | 34.02 | 34.14 | 33.85 | 33.88 | 2,939,778 | -0.36(-1.06%) |
Jun 10, 2014 | 34.10 | 34.26 | 33.94 | 34.24 | 2,720,165 | -0.03(-0.09%) |
Jun 06, 2014 | 34.01 | 34.42 | 34.01 | 34.27 | 3,242,871 | +0.16(+0.47%) |
Jun 05, 2014 | 33.61 | 34.14 | 33.55 | 34.11 | 3,303,986 | +0.50(+1.49%) |
Jun 04, 2014 | 33.66 | 33.79 | 33.48 | 33.61 | 3,015,675 | -0.03(-0.09%) |
Jun 03, 2014 | 33.93 | 34.09 | 33.60 | 33.64 | 3,273,122 | -0.38(-1.11%) |
Jun 02, 2014 | 34.05 | 34.18 | 33.95 | 34.02 | 3,025,627 | -0.07(-0.20%) |
May 30, 2014 | 33.80 | 34.12 | 33.80 | 34.09 | 2,651,022 | +0.23(+0.67%) |
May 29, 2014 | 33.67 | 33.90 | 33.64 | 33.86 | 2,273,842 | +0.27(+0.79%) |
May 28, 2014 | 33.62 | 33.80 | 33.54 | 33.60 | 2,440,499 | -0.02(-0.07%) |
May 27, 2014 | 33.11 | 33.65 | 33.09 | 33.62 | 3,164,073 | +0.58(+1.74%) |
May 23, 2014 | 33.15 | 33.04 | 33.04 | 33.04 | 2,681,770 | -0.13(-0.39%) |
May 22, 2014 | 32.57 | 33.39 | 32.54 | 33.17 | 1,444,192 | -0.10(-0.30%) |
May 21, 2014 | 32.93 | 33.30 | 32.93 | 33.27 | 3,023,765 | +0.40(+1.22%) |
May 20, 2014 | 33.26 | 33.30 | 32.75 | 32.87 | 2,857,433 | -0.42(-1.28%) |
May 19, 2014 | 33.24 | 33.35 | 33.14 | 33.30 | 2,660,634 | +0.05(+0.16%) |
May 16, 2014 | 33.02 | 33.29 | 32.99 | 33.24 | 2,551,726 | +0.22(+0.67%) |
May 15, 2014 | 33.23 | 33.29 | 32.95 | 33.02 | 3,498,489 | -0.24(-0.73%) |
May 14, 2014 | 33.63 | 33.68 | 33.25 | 33.26 | 2,924,807 | -0.35(-1.04%) |
May 13, 2014 | 33.71 | 33.88 | 33.58 | 33.61 | 3,012,312 | -0.09(-0.27%) |
May 12, 2014 | 33.65 | 33.76 | 33.45 | 33.70 | 3,155,140 | +0.21(+0.63%) |
May 09, 2014 | 33.27 | 33.59 | 33.27 | 33.49 | 2,928,170 | +0.24(+0.73%) |
May 08, 2014 | 33.34 | 33.59 | 33.10 | 33.25 | 4,459,130 | -0.15(-0.45%) |
May 07, 2014 | 32.57 | 33.46 | 32.57 | 33.40 | 5,642,106 | +0.85(+2.62%) |
May 06, 2014 | 32.63 | 32.74 | 32.46 | 32.55 | 4,502,193 | -0.20(-0.62%) |
May 05, 2014 | 32.67 | 32.84 | 32.46 | 32.75 | 3,032,698 | -0.11(-0.32%) |
May 02, 2014 | 32.68 | 33.02 | 32.47 | 32.86 | 4,054,846 | +0.23(+0.72%) |
May 01, 2014 | 33.00 | 33.03 | 32.58 | 32.63 | 4,137,844 | -0.37(-1.12%) |
Apr 30, 2014 | 32.57 | 33.12 | 32.41 | 33.00 | 7,836,369 | +0.38(+1.16%) |
Apr 29, 2014 | 32.54 | 32.93 | 32.19 | 32.62 | 9,287,411 | -0.87(-2.59%) |
Apr 28, 2014 | 33.65 | 33.67 | 33.24 | 33.49 | 5,722,142 | -0.03(-0.09%) |
Apr 25, 2014 | 33.65 | 33.74 | 33.38 | 33.52 | 3,030,853 | -0.16(-0.47%) |
Apr 24, 2014 | 33.82 | 33.90 | 33.55 | 33.67 | 2,814,988 | -0.08(-0.22%) |
Apr 23, 2014 | 33.71 | 33.92 | 33.71 | 33.75 | 3,498,253 | +0.09(+0.27%) |
Apr 22, 2014 | 33.84 | 33.92 | 33.62 | 33.66 | 3,417,030 | -0.21(-0.62%) |
Apr 21, 2014 | 33.97 | 34.26 | 33.82 | 33.87 | 2,943,963 | -0.11(-0.33%) |
Apr 17, 2014 | 33.85 | 33.98 | 33.98 | 33.98 | 5,460,239 | +0.02(+0.04%) |
Apr 16, 2014 | 33.61 | 33.97 | 33.53 | 33.97 | 3,658,826 | +0.57(+1.69%) |
Apr 15, 2014 | 33.73 | 33.75 | 33.10 | 33.40 | 5,834,115 | -0.32(-0.94%) |
Apr 14, 2014 | 33.61 | 33.81 | 33.47 | 33.72 | 5,533,140 | +0.21(+0.63%) |
Apr 11, 2014 | 33.40 | 33.54 | 33.26 | 33.51 | 7,085,953 | +0.18(+0.54%) |
Apr 10, 2014 | 33.54 | 33.76 | 33.23 | 33.33 | 6,592,515 | -0.16(-0.47%) |
Apr 09, 2014 | 32.87 | 33.55 | 32.72 | 33.49 | 5,672,237 | +0.64(+1.95%) |
Apr 08, 2014 | 32.85 | 33.05 | 32.57 | 32.84 | 5,519,011 | -0.05(-0.16%) |
Apr 07, 2014 | 32.47 | 33.01 | 32.46 | 32.90 | 5,668,421 | +0.41(+1.28%) |
Apr 04, 2014 | 32.89 | 32.94 | 32.47 | 32.48 | 5,852,696 | -0.08(-0.23%) |
Apr 03, 2014 | 32.80 | 32.88 | 32.32 | 32.56 | 5,528,661 | -0.21(-0.64%) |
Apr 02, 2014 | 32.16 | 32.84 | 31.48 | 32.77 | 4,345,957 | +0.00(+0.00%) |
Apr 01, 2014 | 32.76 | 33.00 | 32.61 | 32.77 | 3,994,851 | +0.03(+0.09%) |
Mar 31, 2014 | 32.63 | 32.87 | 32.50 | 32.74 | 4,366,923 | +0.14(+0.42%) |
Mar 28, 2014 | 32.66 | 32.90 | 32.40 | 32.60 | 3,675,515 | +0.08(+0.26%) |
Mar 27, 2014 | 32.29 | 32.57 | 32.15 | 32.52 | 4,303,613 | +0.30(+0.94%) |
Mar 26, 2014 | 32.05 | 32.48 | 32.01 | 32.22 | 4,934,938 | +0.22(+0.68%) |
Mar 25, 2014 | 32.10 | 32.17 | 31.86 | 32.00 | 4,482,646 | +0.08(+0.26%) |
Mar 24, 2014 | 32.31 | 32.44 | 31.83 | 31.92 | 3,413,335 | -0.28(-0.87%) |
Mar 21, 2014 | 32.51 | 32.51 | 32.01 | 32.20 | 11,088,438 | -0.02(-0.07%) |
Mar 20, 2014 | 32.13 | 32.29 | 31.90 | 32.22 | 3,220,979 | +0.03(+0.09%) |
Mar 19, 2014 | 32.39 | 32.61 | 31.92 | 32.19 | 4,657,563 | -0.20(-0.63%) |
Mar 18, 2014 | 32.21 | 32.44 | 32.08 | 32.39 | 2,909,499 | +0.28(+0.87%) |
Mar 17, 2014 | 32.28 | 32.50 | 32.02 | 32.11 | 5,821,466 | +0.04(+0.12%) |
Mar 14, 2014 | 31.89 | 32.23 | 31.83 | 32.08 | 5,026,176 | +0.08(+0.26%) |
Mar 13, 2014 | 32.47 | 32.60 | 31.98 | 31.99 | 5,277,709 | -0.40(-1.23%) |
Mar 12, 2014 | 31.80 | 32.58 | 31.76 | 32.39 | 7,269,838 | +0.36(+1.13%) |
Mar 11, 2014 | 32.08 | 32.27 | 31.93 | 32.03 | 5,643,991 | +0.00(+0.00%) |
Mar 10, 2014 | 31.40 | 32.03 | 31.40 | 32.03 | 7,547,959 | +0.85(+2.71%) |
Mar 07, 2014 | 31.04 | 31.34 | 30.93 | 31.18 | 3,987,125 | +0.29(+0.95%) |
Mar 06, 2014 | 30.71 | 31.01 | 30.63 | 30.89 | 5,087,017 | +0.20(+0.66%) |
Mar 05, 2014 | 30.68 | 30.84 | 30.46 | 30.69 | 3,677,194 | -0.02(-0.07%) |
Mar 04, 2014 | 30.40 | 30.88 | 30.40 | 30.71 | 4,859,061 | +0.62(+2.06%) |