Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.13 | 28.14 | 27.75 | 27.75 | 4,844,123 | -0.73(-2.57%) |
Jan 29, 2015 | 28.60 | 28.60 | 28.21 | 28.48 | 4,987,253 | +0.11(+0.38%) |
Jan 28, 2015 | 28.66 | 28.74 | 28.34 | 28.37 | 5,729,615 | -0.11(-0.38%) |
Jan 27, 2015 | 28.58 | 28.61 | 28.38 | 28.48 | 6,271,095 | -0.02(-0.07%) |
Jan 26, 2015 | 28.38 | 28.62 | 28.27 | 28.50 | 5,363,799 | +0.11(+0.40%) |
Jan 23, 2015 | 28.29 | 28.53 | 28.23 | 28.38 | 4,920,720 | +0.03(+0.11%) |
Jan 22, 2015 | 28.28 | 28.53 | 28.22 | 28.35 | 7,582,800 | +0.16(+0.56%) |
Jan 21, 2015 | 27.81 | 28.24 | 27.72 | 28.19 | 7,991,581 | +0.35(+1.25%) |
Jan 20, 2015 | 27.85 | 27.89 | 27.55 | 27.85 | 6,878,638 | +0.29(+1.05%) |
Jan 16, 2015 | 27.24 | 27.56 | 27.18 | 27.56 | 4,954,508 | +0.50(+1.84%) |
Jan 15, 2015 | 27.02 | 27.19 | 26.82 | 27.06 | 6,296,372 | +0.04(+0.14%) |
Jan 14, 2015 | 26.77 | 27.04 | 26.76 | 27.02 | 5,457,914 | -0.04(-0.14%) |
Jan 13, 2015 | 27.39 | 27.48 | 26.91 | 27.06 | 5,099,316 | -0.01(-0.05%) |
Jan 12, 2015 | 27.14 | 27.22 | 26.79 | 27.07 | 7,464,641 | +0.08(+0.30%) |
Jan 09, 2015 | 27.11 | 27.17 | 26.88 | 26.99 | 5,283,898 | -0.25(-0.90%) |
Jan 08, 2015 | 27.04 | 27.32 | 26.98 | 27.23 | 8,396,479 | +0.68(+2.56%) |
Jan 07, 2015 | 26.33 | 26.64 | 26.22 | 26.55 | 9,555,981 | +0.27(+1.03%) |
Jan 06, 2015 | 26.31 | 26.53 | 26.01 | 26.28 | 10,219,306 | -0.15(-0.55%) |
Jan 05, 2015 | 26.24 | 26.49 | 26.11 | 26.43 | 11,578,361 | -0.29(-1.09%) |
Jan 02, 2015 | 26.93 | 27.05 | 26.71 | 26.72 | 4,942,418 | -0.23(-0.87%) |
Dec 31, 2014 | 27.06 | 26.95 | 26.95 | 26.95 | 4,139,994 | -0.03(-0.12%) |
Dec 30, 2014 | 27.00 | 27.11 | 26.90 | 26.98 | 5,184,043 | -0.26(-0.97%) |
Dec 29, 2014 | 27.40 | 27.43 | 27.23 | 27.25 | 4,680,363 | +0.04(+0.14%) |
Dec 26, 2014 | 27.10 | 27.30 | 27.05 | 27.21 | 3,148,625 | +0.19(+0.70%) |
Dec 24, 2014 | 26.96 | 27.02 | 27.02 | 27.02 | 2,120,109 | +0.07(+0.26%) |
Dec 23, 2014 | 27.29 | 27.31 | 26.88 | 26.95 | 7,471,003 | -0.44(-1.61%) |
Dec 22, 2014 | 27.59 | 27.60 | 27.27 | 27.39 | 6,864,370 | +0.06(+0.21%) |
Dec 19, 2014 | 27.17 | 27.48 | 27.10 | 27.34 | 5,567,115 | +0.04(+0.14%) |
Dec 18, 2014 | 27.03 | 27.31 | 26.90 | 27.30 | 8,775,784 | +0.79(+2.97%) |
Dec 17, 2014 | 26.43 | 26.67 | 26.31 | 26.51 | 6,551,862 | +0.08(+0.29%) |
Dec 16, 2014 | 26.14 | 26.73 | 26.09 | 26.43 | 9,300,873 | +0.39(+1.50%) |
Dec 15, 2014 | 26.72 | 26.82 | 26.04 | 26.04 | 8,594,955 | -0.71(-2.64%) |
Dec 12, 2014 | 27.32 | 27.56 | 26.74 | 26.75 | 7,761,785 | -0.59(-2.15%) |
Dec 11, 2014 | 27.37 | 27.69 | 27.28 | 27.34 | 7,417,634 | -0.09(-0.32%) |
Dec 10, 2014 | 27.29 | 27.47 | 27.24 | 27.42 | 21,777,044 | -0.39(-1.41%) |
Dec 09, 2014 | 28.30 | 28.33 | 27.68 | 27.81 | 12,689,060 | -0.91(-3.18%) |
Dec 08, 2014 | 28.91 | 28.97 | 28.70 | 28.73 | 4,452,473 | -0.30(-1.04%) |
Dec 05, 2014 | 28.95 | 29.08 | 28.84 | 29.03 | 3,864,611 | +0.09(+0.33%) |
Dec 04, 2014 | 29.09 | 29.20 | 28.89 | 28.94 | 4,762,571 | -0.52(-1.76%) |
Dec 03, 2014 | 29.47 | 29.56 | 29.37 | 29.45 | 3,780,409 | -0.27(-0.91%) |
Dec 02, 2014 | 29.62 | 29.75 | 29.56 | 29.73 | 3,738,064 | +0.14(+0.47%) |
Dec 01, 2014 | 29.60 | 29.69 | 29.50 | 29.59 | 5,469,094 | +0.30(+1.01%) |
Nov 28, 2014 | 29.34 | 29.47 | 29.27 | 29.29 | 2,235,585 | -0.04(-0.15%) |
Nov 26, 2014 | 29.29 | 29.33 | 29.33 | 29.33 | 3,247,007 | +0.15(+0.52%) |
Nov 25, 2014 | 29.08 | 29.31 | 29.05 | 29.18 | 4,398,717 | +0.01(+0.02%) |
Nov 24, 2014 | 29.25 | 29.26 | 29.07 | 29.18 | 4,118,012 | -0.08(-0.28%) |
Nov 21, 2014 | 29.22 | 29.40 | 29.17 | 29.26 | 4,721,770 | +0.01(+0.04%) |
Nov 20, 2014 | 29.27 | 29.35 | 29.17 | 29.25 | 4,566,618 | +0.08(+0.28%) |
Nov 19, 2014 | 29.15 | 29.30 | 28.98 | 29.16 | 5,100,815 | -0.02(-0.06%) |
Nov 18, 2014 | 29.02 | 29.19 | 28.99 | 29.18 | 5,568,041 | +0.25(+0.87%) |
Nov 17, 2014 | 28.84 | 29.03 | 28.82 | 28.93 | 5,027,944 | +0.09(+0.31%) |
Nov 14, 2014 | 28.80 | 28.89 | 28.77 | 28.84 | 4,110,069 | +0.05(+0.18%) |
Nov 13, 2014 | 28.79 | 28.94 | 28.72 | 28.79 | 4,833,818 | +0.03(+0.09%) |
Nov 12, 2014 | 28.82 | 28.89 | 28.63 | 28.77 | 4,470,480 | -0.21(-0.74%) |
Nov 11, 2014 | 28.77 | 28.98 | 28.67 | 28.98 | 6,531,996 | +0.50(+1.77%) |
Nov 10, 2014 | 28.52 | 28.58 | 28.43 | 28.48 | 3,235,716 | +0.16(+0.56%) |
Nov 07, 2014 | 28.31 | 28.38 | 28.20 | 28.32 | 6,570,484 | +0.10(+0.36%) |
Nov 06, 2014 | 28.45 | 28.50 | 28.18 | 28.22 | 5,172,323 | -0.25(-0.86%) |
Nov 05, 2014 | 28.65 | 28.67 | 28.43 | 28.46 | 5,737,977 | +0.12(+0.43%) |
Nov 04, 2014 | 28.37 | 28.40 | 28.25 | 28.34 | 5,218,142 | +0.04(+0.15%) |
Nov 03, 2014 | 28.30 | 28.37 | 28.13 | 28.30 | 4,532,823 | +0.00(+0.00%) |
Oct 31, 2014 | 28.17 | 28.31 | 28.09 | 28.30 | 5,712,593 | +0.22(+0.78%) |
Oct 30, 2014 | 27.86 | 28.14 | 27.84 | 28.08 | 5,973,477 | +0.04(+0.13%) |
Oct 29, 2014 | 28.09 | 28.19 | 27.96 | 28.04 | 4,951,056 | -0.01(-0.04%) |
Oct 28, 2014 | 28.11 | 28.12 | 27.94 | 28.06 | 5,981,749 | -0.17(-0.60%) |
Oct 27, 2014 | 28.40 | 28.49 | 28.12 | 28.22 | 7,738,359 | -0.26(-0.92%) |
Oct 24, 2014 | 28.39 | 28.49 | 28.34 | 28.49 | 11,120,857 | +0.27(+0.95%) |
Oct 23, 2014 | 28.05 | 28.36 | 27.96 | 28.22 | 9,219,314 | +0.59(+2.14%) |
Oct 22, 2014 | 27.75 | 28.02 | 27.60 | 27.63 | 14,605,379 | +0.49(+1.79%) |
Oct 21, 2014 | 26.81 | 27.21 | 26.77 | 27.14 | 16,109,190 | +0.01(+0.05%) |
Oct 20, 2014 | 27.02 | 27.17 | 26.94 | 27.13 | 6,559,192 | -0.04(-0.14%) |
Oct 17, 2014 | 27.12 | 27.28 | 27.07 | 27.17 | 7,500,555 | +0.49(+1.84%) |
Oct 16, 2014 | 26.11 | 26.85 | 26.07 | 26.68 | 12,309,920 | -0.16(-0.58%) |
Oct 15, 2014 | 26.83 | 26.89 | 26.31 | 26.83 | 12,451,304 | -0.34(-1.26%) |
Oct 14, 2014 | 27.29 | 27.44 | 27.11 | 27.17 | 7,256,610 | -0.09(-0.34%) |
Oct 13, 2014 | 27.58 | 27.68 | 27.25 | 27.27 | 6,672,426 | -0.18(-0.66%) |
Oct 10, 2014 | 27.68 | 27.76 | 27.43 | 27.45 | 13,011,078 | -0.43(-1.54%) |
Oct 09, 2014 | 28.23 | 28.36 | 27.86 | 27.88 | 12,619,590 | -0.60(-2.10%) |
Oct 08, 2014 | 28.04 | 28.47 | 28.02 | 28.47 | 17,364,614 | +0.32(+1.15%) |
Oct 07, 2014 | 28.32 | 28.35 | 28.12 | 28.15 | 8,241,090 | -0.38(-1.33%) |
Oct 06, 2014 | 28.63 | 28.75 | 28.47 | 28.53 | 9,829,072 | +0.07(+0.26%) |
Oct 03, 2014 | 28.22 | 28.56 | 28.22 | 28.45 | 11,421,095 | +0.07(+0.24%) |
Oct 02, 2014 | 28.56 | 28.57 | 28.18 | 28.39 | 13,223,134 | -0.17(-0.59%) |
Oct 01, 2014 | 28.63 | 28.67 | 28.52 | 28.55 | 11,883,566 | -0.04(-0.15%) |
Sep 30, 2014 | 28.65 | 28.72 | 28.60 | 28.60 | 13,143,728 | -0.20(-0.69%) |
Sep 29, 2014 | 28.67 | 28.86 | 28.64 | 28.80 | 11,318,357 | -0.19(-0.64%) |
Sep 26, 2014 | 29.11 | 29.13 | 28.95 | 28.98 | 7,745,763 | -0.06(-0.19%) |
Sep 25, 2014 | 29.21 | 29.23 | 29.00 | 29.04 | 8,195,322 | -0.22(-0.74%) |
Sep 24, 2014 | 29.00 | 29.26 | 28.98 | 29.26 | 15,759,146 | +0.24(+0.84%) |
Sep 23, 2014 | 29.03 | 29.20 | 29.00 | 29.01 | 12,345,059 | -0.42(-1.44%) |
Sep 22, 2014 | 29.55 | 29.62 | 29.31 | 29.44 | 12,609,975 | -0.04(-0.13%) |
Sep 19, 2014 | 29.61 | 29.67 | 29.47 | 29.47 | 12,740,138 | +0.06(+0.19%) |
Sep 18, 2014 | 29.46 | 29.52 | 29.33 | 29.42 | 8,154,528 | +0.12(+0.40%) |
Sep 17, 2014 | 29.40 | 29.47 | 29.25 | 29.30 | 8,073,851 | -0.12(-0.42%) |
Sep 16, 2014 | 29.11 | 29.45 | 29.10 | 29.43 | 4,279,091 | +0.20(+0.68%) |
Sep 15, 2014 | 29.11 | 29.33 | 29.07 | 29.23 | 5,422,028 | -0.05(-0.17%) |
Sep 12, 2014 | 29.33 | 29.33 | 29.18 | 29.28 | 4,762,075 | +0.08(+0.28%) |
Sep 11, 2014 | 29.05 | 29.20 | 28.90 | 29.20 | 6,852,679 | -0.22(-0.74%) |
Sep 10, 2014 | 29.18 | 29.49 | 29.10 | 29.41 | 5,791,901 | +0.39(+1.35%) |
Sep 09, 2014 | 28.95 | 29.14 | 28.83 | 29.02 | 6,198,206 | -0.08(-0.28%) |
Sep 08, 2014 | 28.80 | 29.11 | 28.78 | 29.10 | 12,793,367 | -0.71(-2.38%) |
Sep 05, 2014 | 29.61 | 29.81 | 29.53 | 29.81 | 6,161,860 | -0.17(-0.56%) |
Sep 04, 2014 | 30.12 | 30.12 | 29.91 | 29.98 | 4,574,262 | -0.27(-0.88%) |
Sep 03, 2014 | 30.32 | 30.32 | 30.17 | 30.25 | 3,512,900 | +0.21(+0.68%) |
Sep 02, 2014 | 30.07 | 30.08 | 29.93 | 30.04 | 4,793,575 | -0.50(-1.65%) |
Aug 29, 2014 | 30.63 | 30.54 | 30.54 | 30.54 | 3,846,995 | +0.14(+0.47%) |
Aug 28, 2014 | 30.44 | 30.47 | 30.30 | 30.40 | 4,346,479 | +0.12(+0.41%) |
Aug 27, 2014 | 30.25 | 30.36 | 30.21 | 30.28 | 4,448,148 | +0.26(+0.85%) |
Aug 26, 2014 | 29.94 | 30.11 | 29.93 | 30.02 | 4,809,997 | +0.08(+0.27%) |
Aug 25, 2014 | 29.90 | 30.02 | 29.77 | 29.94 | 4,100,353 | +0.28(+0.94%) |
Aug 22, 2014 | 29.54 | 29.72 | 29.49 | 29.66 | 4,345,892 | -0.01(-0.04%) |
Aug 21, 2014 | 29.77 | 29.80 | 29.64 | 29.67 | 6,486,932 | -0.07(-0.23%) |
Aug 20, 2014 | 29.54 | 29.75 | 29.43 | 29.74 | 8,498,250 | +0.29(+0.97%) |
Aug 19, 2014 | 29.28 | 29.50 | 29.22 | 29.46 | 5,957,537 | -0.07(-0.23%) |
Aug 18, 2014 | 29.43 | 29.54 | 29.38 | 29.52 | 3,090,330 | +0.37(+1.26%) |
Aug 15, 2014 | 29.39 | 29.40 | 29.00 | 29.16 | 3,842,907 | -0.09(-0.32%) |
Aug 14, 2014 | 29.00 | 29.26 | 29.00 | 29.25 | 5,999,934 | +0.27(+0.94%) |
Aug 13, 2014 | 28.97 | 29.06 | 28.90 | 28.98 | 4,828,376 | -0.02(-0.06%) |
Aug 12, 2014 | 28.88 | 29.02 | 28.84 | 29.00 | 5,440,296 | +0.01(+0.04%) |
Aug 11, 2014 | 28.87 | 28.99 | 28.78 | 28.98 | 5,752,653 | +0.01(+0.02%) |
Aug 08, 2014 | 28.73 | 29.03 | 28.62 | 28.98 | 7,667,023 | +0.14(+0.50%) |
Aug 07, 2014 | 29.29 | 29.31 | 28.75 | 28.83 | 9,815,271 | -0.85(-2.85%) |
Aug 06, 2014 | 29.64 | 29.77 | 29.53 | 29.68 | 6,556,410 | -0.20(-0.67%) |
Aug 05, 2014 | 29.97 | 30.06 | 29.78 | 29.88 | 7,618,575 | +0.09(+0.31%) |
Aug 04, 2014 | 29.86 | 29.87 | 29.56 | 29.79 | 6,504,886 | +0.31(+1.04%) |
Aug 01, 2014 | 29.21 | 29.52 | 29.16 | 29.48 | 8,854,211 | -0.21(-0.70%) |
Jul 31, 2014 | 30.00 | 30.00 | 29.68 | 29.69 | 9,032,135 | -0.06(-0.21%) |
Jul 30, 2014 | 29.66 | 29.79 | 29.59 | 29.75 | 6,418,275 | +0.27(+0.92%) |
Jul 29, 2014 | 29.75 | 29.82 | 29.47 | 29.48 | 8,757,221 | -0.10(-0.35%) |
Jul 28, 2014 | 29.87 | 29.88 | 29.51 | 29.59 | 11,225,500 | -0.25(-0.82%) |
Jul 25, 2014 | 30.02 | 30.06 | 29.60 | 29.83 | 17,442,304 | -0.91(-2.96%) |
Jul 24, 2014 | 30.73 | 30.81 | 30.51 | 30.74 | 15,526,134 | +0.02(+0.08%) |
Jul 23, 2014 | 30.86 | 31.26 | 30.70 | 30.72 | 21,842,824 | -1.95(-5.98%) |
Jul 22, 2014 | 32.85 | 32.89 | 32.66 | 32.67 | 3,235,067 | -0.10(-0.32%) |
Jul 21, 2014 | 32.67 | 32.83 | 32.65 | 32.77 | 3,317,173 | -0.20(-0.61%) |
Jul 18, 2014 | 32.77 | 33.03 | 32.68 | 32.97 | 3,215,537 | +0.39(+1.21%) |
Jul 17, 2014 | 32.62 | 32.85 | 32.54 | 32.58 | 4,294,265 | -0.14(-0.43%) |
Jul 16, 2014 | 32.69 | 32.87 | 32.54 | 32.72 | 5,295,722 | -0.01(-0.02%) |
Jul 15, 2014 | 32.81 | 32.86 | 32.61 | 32.73 | 3,301,130 | -0.16(-0.49%) |
Jul 14, 2014 | 32.89 | 32.94 | 32.79 | 32.89 | 3,294,391 | -0.08(-0.24%) |
Jul 11, 2014 | 32.94 | 33.13 | 32.84 | 32.97 | 3,627,776 | -0.42(-1.27%) |
Jul 10, 2014 | 33.08 | 33.45 | 33.05 | 33.39 | 4,035,898 | +0.33(+0.98%) |
Jul 09, 2014 | 32.85 | 33.15 | 32.81 | 33.07 | 2,706,635 | +0.31(+0.96%) |
Jul 08, 2014 | 32.96 | 32.99 | 32.70 | 32.75 | 2,736,314 | -0.46(-1.39%) |
Jul 07, 2014 | 33.34 | 33.46 | 33.18 | 33.21 | 2,938,840 | -0.25(-0.75%) |
Jul 03, 2014 | 33.61 | 33.47 | 33.47 | 33.47 | 1,805,925 | +0.14(+0.41%) |
Jul 02, 2014 | 33.24 | 33.42 | 33.21 | 33.33 | 2,572,836 | +0.07(+0.20%) |
Jul 01, 2014 | 33.35 | 33.43 | 33.17 | 33.26 | 5,558,079 | +0.44(+1.33%) |
Jun 30, 2014 | 32.92 | 33.05 | 32.75 | 32.83 | 2,876,982 | -0.18(-0.56%) |
Jun 27, 2014 | 33.10 | 33.13 | 32.97 | 33.01 | 1,905,721 | +0.07(+0.20%) |
Jun 26, 2014 | 32.80 | 32.97 | 32.64 | 32.94 | 2,350,101 | +0.15(+0.47%) |
Jun 25, 2014 | 32.77 | 32.88 | 32.64 | 32.79 | 3,911,291 | -0.18(-0.56%) |
Jun 24, 2014 | 32.96 | 33.11 | 32.92 | 32.97 | 3,441,407 | -0.09(-0.28%) |
Jun 23, 2014 | 32.99 | 33.09 | 32.96 | 33.07 | 3,266,029 | -0.41(-1.23%) |
Jun 20, 2014 | 33.57 | 33.58 | 33.39 | 33.48 | 2,637,213 | +0.07(+0.20%) |
Jun 19, 2014 | 33.42 | 33.51 | 33.38 | 33.41 | 2,037,900 | +0.29(+0.89%) |
Jun 18, 2014 | 33.01 | 33.16 | 32.96 | 33.12 | 2,631,008 | -0.06(-0.19%) |
Jun 17, 2014 | 33.39 | 33.26 | 33.04 | 33.18 | 2,546,955 | -0.21(-0.63%) |
Jun 16, 2014 | 33.47 | 33.56 | 33.35 | 33.39 | 3,555,277 | -0.07(-0.20%) |
Jun 13, 2014 | 33.39 | 33.61 | 33.34 | 33.45 | 2,446,624 | +0.06(+0.18%) |
Jun 12, 2014 | 33.57 | 33.60 | 33.33 | 33.39 | 2,389,392 | +0.06(+0.18%) |
Jun 11, 2014 | 33.34 | 33.45 | 33.28 | 33.33 | 3,663,887 | +0.18(+0.56%) |
Jun 10, 2014 | 33.07 | 33.16 | 33.03 | 33.15 | 2,051,862 | +0.18(+0.56%) |
Jun 06, 2014 | 32.85 | 33.02 | 32.81 | 32.96 | 2,864,628 | +0.25(+0.75%) |
Jun 05, 2014 | 32.86 | 32.86 | 32.70 | 32.72 | 3,433,010 | +0.13(+0.40%) |
Jun 04, 2014 | 32.68 | 32.72 | 32.54 | 32.59 | 3,881,277 | -0.08(-0.24%) |
Jun 03, 2014 | 32.74 | 32.78 | 32.61 | 32.67 | 4,263,392 | -0.27(-0.82%) |
Jun 02, 2014 | 32.86 | 32.97 | 32.83 | 32.94 | 2,582,407 | -0.17(-0.52%) |
May 30, 2014 | 33.15 | 33.27 | 33.08 | 33.11 | 2,865,035 | -0.27(-0.81%) |
May 29, 2014 | 33.35 | 33.48 | 33.27 | 33.38 | 2,822,299 | +0.37(+1.12%) |
May 28, 2014 | 33.21 | 33.41 | 33.01 | 33.01 | 3,678,551 | -0.72(-2.15%) |
May 27, 2014 | 33.93 | 33.94 | 33.67 | 33.74 | 4,816,232 | +0.07(+0.22%) |
May 23, 2014 | 33.76 | 33.66 | 33.66 | 33.66 | 2,419,305 | -0.22(-0.65%) |
May 22, 2014 | 33.91 | 33.99 | 33.83 | 33.88 | 1,524,019 | -0.08(-0.22%) |
May 21, 2014 | 33.81 | 34.07 | 33.77 | 33.96 | 2,479,199 | +0.37(+1.11%) |
May 20, 2014 | 33.64 | 33.72 | 33.51 | 33.58 | 2,953,906 | -0.08(-0.24%) |
May 19, 2014 | 33.64 | 33.77 | 33.55 | 33.66 | 4,553,398 | -0.36(-1.06%) |
May 16, 2014 | 33.97 | 34.13 | 33.94 | 34.02 | 3,870,181 | -0.04(-0.11%) |
May 15, 2014 | 33.86 | 34.10 | 33.83 | 34.06 | 6,683,866 | +0.18(+0.54%) |
May 14, 2014 | 33.61 | 33.95 | 33.44 | 33.88 | 9,354,694 | +0.19(+0.56%) |
May 13, 2014 | 33.32 | 33.69 | 33.31 | 33.69 | 11,101,001 | +0.23(+0.69%) |
May 12, 2014 | 33.27 | 33.46 | 33.21 | 33.46 | 8,526,483 | +0.09(+0.27%) |
May 09, 2014 | 33.18 | 33.38 | 33.05 | 33.36 | 4,442,746 | +0.05(+0.16%) |
May 08, 2014 | 33.26 | 33.40 | 33.20 | 33.31 | 4,966,672 | -0.33(-0.99%) |
May 07, 2014 | 33.57 | 33.70 | 33.44 | 33.64 | 4,310,090 | +0.02(+0.05%) |
May 06, 2014 | 33.59 | 33.75 | 33.54 | 33.63 | 5,132,103 | +0.08(+0.23%) |
May 05, 2014 | 33.29 | 33.55 | 33.11 | 33.55 | 3,229,774 | +0.10(+0.29%) |
May 02, 2014 | 33.38 | 33.52 | 33.26 | 33.45 | 2,901,566 | -0.16(-0.49%) |
May 01, 2014 | 33.57 | 33.72 | 33.50 | 33.61 | 2,835,463 | +0.02(+0.05%) |
Apr 30, 2014 | 33.64 | 33.73 | 33.17 | 33.59 | 6,237,233 | -0.62(-1.81%) |
Apr 29, 2014 | 33.78 | 34.27 | 33.78 | 34.21 | 6,665,689 | +0.23(+0.68%) |
Apr 28, 2014 | 34.00 | 34.05 | 33.55 | 33.98 | 5,136,795 | +0.15(+0.45%) |
Apr 25, 2014 | 33.81 | 33.86 | 33.57 | 33.83 | 3,464,408 | +0.15(+0.45%) |
Apr 24, 2014 | 33.77 | 33.79 | 33.49 | 33.68 | 4,035,277 | +0.22(+0.67%) |
Apr 23, 2014 | 33.67 | 33.69 | 33.35 | 33.46 | 3,650,792 | -0.10(-0.29%) |
Apr 22, 2014 | 33.69 | 33.76 | 33.50 | 33.55 | 8,665,788 | +1.32(+4.10%) |
Apr 21, 2014 | 31.96 | 32.27 | 31.90 | 32.23 | 2,697,846 | +0.37(+1.16%) |
Apr 17, 2014 | 31.76 | 31.86 | 31.86 | 31.86 | 3,657,930 | -0.19(-0.59%) |
Apr 16, 2014 | 31.94 | 32.05 | 31.82 | 32.05 | 4,198,783 | +0.30(+0.96%) |
Apr 15, 2014 | 31.64 | 31.77 | 31.37 | 31.74 | 3,017,290 | +0.29(+0.93%) |
Apr 14, 2014 | 31.42 | 31.51 | 31.25 | 31.45 | 3,635,113 | +0.05(+0.15%) |
Apr 11, 2014 | 31.39 | 31.70 | 31.37 | 31.40 | 5,408,180 | -0.48(-1.50%) |
Apr 10, 2014 | 32.40 | 32.48 | 31.84 | 31.88 | 3,811,471 | -0.53(-1.63%) |
Apr 09, 2014 | 32.18 | 32.41 | 32.04 | 32.41 | 4,080,315 | +0.75(+2.36%) |
Apr 08, 2014 | 31.68 | 31.79 | 31.57 | 31.67 | 5,368,843 | +0.39(+1.24%) |
Apr 07, 2014 | 31.55 | 31.57 | 31.18 | 31.28 | 5,910,424 | -0.36(-1.13%) |
Apr 04, 2014 | 32.00 | 32.03 | 31.61 | 31.64 | 4,641,270 | -0.35(-1.10%) |
Apr 03, 2014 | 32.02 | 32.05 | 31.81 | 31.99 | 3,573,378 | -0.17(-0.53%) |
Apr 02, 2014 | 32.11 | 32.21 | 32.05 | 32.16 | 5,038,616 | -0.18(-0.56%) |
Apr 01, 2014 | 32.06 | 32.38 | 32.01 | 32.34 | 4,181,331 | -0.08(-0.24%) |
Mar 31, 2014 | 32.48 | 32.50 | 32.21 | 32.42 | 4,257,342 | -0.29(-0.87%) |
Mar 28, 2014 | 32.83 | 33.05 | 32.60 | 32.70 | 2,556,198 | -0.01(-0.04%) |
Mar 27, 2014 | 32.64 | 32.78 | 32.48 | 32.72 | 4,016,256 | +0.20(+0.62%) |
Mar 26, 2014 | 32.73 | 32.84 | 32.50 | 32.52 | 3,235,426 | -0.18(-0.56%) |
Mar 25, 2014 | 32.54 | 32.81 | 32.47 | 32.70 | 3,929,221 | +0.55(+1.70%) |
Mar 24, 2014 | 32.41 | 32.41 | 31.91 | 32.15 | 3,249,039 | -0.05(-0.15%) |
Mar 21, 2014 | 32.59 | 32.74 | 32.19 | 32.20 | 4,776,174 | -0.58(-1.76%) |
Mar 20, 2014 | 32.60 | 32.81 | 32.58 | 32.78 | 3,766,556 | -0.42(-1.26%) |
Mar 19, 2014 | 33.29 | 33.59 | 33.03 | 33.19 | 2,463,008 | -0.02(-0.07%) |
Mar 18, 2014 | 33.11 | 33.37 | 33.11 | 33.22 | 2,093,666 | +0.12(+0.37%) |
Mar 17, 2014 | 32.95 | 33.25 | 32.95 | 33.10 | 2,439,190 | +0.19(+0.59%) |
Mar 14, 2014 | 33.03 | 33.10 | 32.87 | 32.90 | 2,656,169 | -0.08(-0.24%) |
Mar 13, 2014 | 33.46 | 33.47 | 32.95 | 32.98 | 4,280,448 | -0.38(-1.13%) |
Mar 12, 2014 | 33.28 | 33.51 | 33.27 | 33.36 | 3,320,441 | -0.41(-1.20%) |
Mar 11, 2014 | 33.80 | 33.94 | 33.67 | 33.76 | 3,010,198 | -0.12(-0.34%) |
Mar 10, 2014 | 33.65 | 33.89 | 33.59 | 33.88 | 3,114,487 | +0.19(+0.56%) |
Mar 07, 2014 | 33.72 | 33.77 | 33.45 | 33.69 | 3,586,878 | -0.19(-0.57%) |
Mar 06, 2014 | 34.16 | 34.18 | 33.86 | 33.89 | 3,557,882 | -0.35(-1.03%) |
Mar 05, 2014 | 34.19 | 34.34 | 34.13 | 34.24 | 2,784,147 | +0.00(+0.00%) |
Mar 04, 2014 | 34.16 | 34.34 | 34.11 | 34.24 | 3,696,301 | +0.38(+1.13%) |
Mar 03, 2014 | 33.67 | 33.86 | 33.63 | 33.86 | 3,798,903 | -0.08(-0.25%) |
Feb 28, 2014 | 33.98 | 34.09 | 33.75 | 33.94 | 4,675,817 | -0.12(-0.34%) |
Feb 27, 2014 | 34.06 | 34.22 | 34.00 | 34.06 | 9,634,280 | -0.05(-0.16%) |
Feb 26, 2014 | 34.04 | 34.18 | 34.01 | 34.11 | 3,912,243 | +0.32(+0.93%) |
Feb 25, 2014 | 33.69 | 34.05 | 33.65 | 33.80 | 4,062,805 | -0.03(-0.09%) |
Feb 24, 2014 | 33.72 | 34.06 | 33.70 | 33.83 | 2,946,340 | +0.04(+0.11%) |
Feb 21, 2014 | 34.12 | 34.15 | 33.76 | 33.79 | 3,093,161 | -0.32(-0.94%) |
Feb 20, 2014 | 34.01 | 34.18 | 33.86 | 34.11 | 4,788,462 | +0.31(+0.92%) |
Feb 19, 2014 | 33.80 | 34.19 | 33.76 | 33.80 | 4,136,850 | -0.12(-0.36%) |
Feb 18, 2014 | 33.68 | 33.96 | 33.68 | 33.92 | 5,068,838 | +0.46(+1.38%) |
Feb 14, 2014 | 33.22 | 33.46 | 33.46 | 33.46 | 3,003,127 | +0.50(+1.51%) |
Feb 13, 2014 | 32.67 | 33.00 | 32.66 | 32.96 | 2,471,062 | +0.15(+0.46%) |
Feb 12, 2014 | 32.70 | 32.87 | 32.68 | 32.82 | 2,793,621 | +0.38(+1.18%) |
Feb 11, 2014 | 32.03 | 32.47 | 32.03 | 32.43 | 4,078,983 | +0.70(+2.21%) |
Feb 10, 2014 | 31.45 | 31.73 | 31.44 | 31.73 | 3,999,120 | +0.10(+0.30%) |
Feb 07, 2014 | 31.52 | 31.68 | 31.41 | 31.64 | 6,431,384 | +0.32(+1.03%) |
Feb 06, 2014 | 31.01 | 31.33 | 31.00 | 31.31 | 3,922,379 | +0.37(+1.18%) |
Feb 05, 2014 | 30.86 | 30.99 | 30.60 | 30.95 | 6,337,181 | +0.47(+1.55%) |
Feb 04, 2014 | 30.58 | 30.62 | 30.32 | 30.47 | 3,825,493 | -0.06(-0.20%) |