Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.19 | 34.84 | 34.84 | 34.84 | 2,520,496 | -0.52(-1.47%) |
Dec 30, 2014 | 35.28 | 35.64 | 35.21 | 35.36 | 2,192,651 | -0.14(-0.39%) |
Dec 29, 2014 | 35.49 | 35.61 | 35.48 | 35.50 | 1,339,125 | -0.11(-0.31%) |
Dec 26, 2014 | 35.68 | 35.87 | 35.59 | 35.61 | 1,077,201 | +0.10(+0.28%) |
Dec 24, 2014 | 35.76 | 35.52 | 35.52 | 35.52 | 875,323 | -0.23(-0.65%) |
Dec 23, 2014 | 35.66 | 35.91 | 35.54 | 35.75 | 2,246,071 | +0.26(+0.72%) |
Dec 22, 2014 | 35.09 | 35.52 | 34.89 | 35.49 | 4,216,500 | +0.55(+1.58%) |
Dec 19, 2014 | 35.67 | 35.98 | 34.80 | 34.94 | 8,958,710 | -1.09(-3.04%) |
Dec 18, 2014 | 35.77 | 36.04 | 35.57 | 36.04 | 5,537,797 | +0.43(+1.21%) |
Dec 17, 2014 | 35.15 | 35.70 | 34.87 | 35.61 | 3,702,144 | +0.57(+1.63%) |
Dec 16, 2014 | 35.28 | 35.64 | 35.00 | 35.04 | 3,755,143 | -0.06(-0.18%) |
Dec 15, 2014 | 34.86 | 35.29 | 34.79 | 35.10 | 4,835,102 | +0.31(+0.89%) |
Dec 12, 2014 | 35.18 | 35.30 | 34.79 | 34.79 | 4,054,966 | -0.58(-1.63%) |
Dec 11, 2014 | 35.36 | 35.82 | 35.26 | 35.37 | 3,628,779 | +0.19(+0.55%) |
Dec 10, 2014 | 35.21 | 35.50 | 35.09 | 35.18 | 3,266,324 | -0.08(-0.21%) |
Dec 09, 2014 | 35.24 | 35.43 | 34.90 | 35.25 | 4,810,165 | -0.30(-0.85%) |
Dec 08, 2014 | 35.77 | 35.83 | 35.43 | 35.55 | 3,509,369 | -0.22(-0.61%) |
Dec 05, 2014 | 35.74 | 35.85 | 35.68 | 35.77 | 3,728,152 | +0.05(+0.15%) |
Dec 04, 2014 | 35.70 | 35.95 | 35.61 | 35.72 | 2,956,863 | -0.04(-0.11%) |
Dec 03, 2014 | 35.83 | 35.84 | 35.66 | 35.76 | 2,856,306 | -0.02(-0.06%) |
Dec 02, 2014 | 35.85 | 35.98 | 35.69 | 35.78 | 3,751,492 | +0.08(+0.23%) |
Dec 01, 2014 | 35.76 | 35.87 | 35.55 | 35.70 | 3,941,345 | -0.08(-0.23%) |
Nov 28, 2014 | 35.28 | 36.04 | 35.28 | 35.78 | 2,864,828 | +0.05(+0.13%) |
Nov 26, 2014 | 35.79 | 35.73 | 35.73 | 35.73 | 2,369,441 | -0.03(-0.08%) |
Nov 25, 2014 | 35.85 | 35.97 | 35.61 | 35.76 | 3,129,873 | -0.03(-0.07%) |
Nov 24, 2014 | 35.89 | 35.92 | 35.73 | 35.79 | 2,632,855 | +0.08(+0.22%) |
Nov 21, 2014 | 35.92 | 35.92 | 35.63 | 35.71 | 3,673,064 | -0.01(-0.02%) |
Nov 20, 2014 | 35.74 | 35.83 | 35.52 | 35.72 | 1,713,536 | -0.02(-0.05%) |
Nov 19, 2014 | 35.84 | 35.85 | 35.47 | 35.74 | 2,796,487 | -0.10(-0.28%) |
Nov 18, 2014 | 35.70 | 35.97 | 35.66 | 35.84 | 2,559,190 | +0.20(+0.55%) |
Nov 17, 2014 | 35.59 | 35.73 | 35.53 | 35.64 | 1,886,661 | +0.00(+0.00%) |
Nov 14, 2014 | 35.85 | 35.85 | 35.40 | 35.64 | 1,509,724 | -0.15(-0.42%) |
Nov 13, 2014 | 35.96 | 36.05 | 35.72 | 35.80 | 2,514,434 | -0.05(-0.13%) |
Nov 12, 2014 | 35.63 | 35.88 | 35.51 | 35.84 | 1,921,863 | +0.16(+0.44%) |
Nov 11, 2014 | 35.77 | 35.86 | 35.49 | 35.68 | 1,800,587 | -0.17(-0.46%) |
Nov 10, 2014 | 35.82 | 35.91 | 35.67 | 35.85 | 2,281,077 | +0.13(+0.36%) |
Nov 07, 2014 | 35.87 | 35.96 | 35.57 | 35.72 | 4,626,469 | -0.18(-0.50%) |
Nov 06, 2014 | 36.07 | 36.38 | 35.87 | 35.90 | 4,091,022 | -0.15(-0.42%) |
Nov 05, 2014 | 35.90 | 36.14 | 35.76 | 36.05 | 3,550,049 | +0.39(+1.10%) |
Nov 04, 2014 | 35.59 | 35.94 | 35.49 | 35.66 | 4,558,399 | +0.14(+0.40%) |
Nov 03, 2014 | 35.38 | 35.71 | 35.38 | 35.52 | 2,991,011 | +0.09(+0.26%) |
Oct 31, 2014 | 35.42 | 35.45 | 35.15 | 35.43 | 4,286,060 | +0.60(+1.71%) |
Oct 30, 2014 | 34.32 | 34.96 | 34.29 | 34.83 | 3,207,739 | +0.40(+1.16%) |
Oct 29, 2014 | 34.45 | 34.56 | 34.10 | 34.43 | 2,162,027 | +0.00(+0.00%) |
Oct 28, 2014 | 34.43 | 34.55 | 34.22 | 34.43 | 3,397,513 | +0.17(+0.50%) |
Oct 27, 2014 | 34.06 | 34.05 | 34.05 | 34.26 | 2,032,162 | +0.21(+0.62%) |
Oct 24, 2014 | 33.84 | 34.10 | 33.69 | 34.05 | 1,716,957 | +0.36(+1.07%) |
Oct 23, 2014 | 33.87 | 34.02 | 33.66 | 33.69 | 2,578,652 | +0.22(+0.67%) |
Oct 22, 2014 | 33.59 | 33.73 | 33.43 | 33.46 | 2,912,886 | +0.02(+0.07%) |
Oct 21, 2014 | 32.86 | 33.49 | 32.64 | 33.44 | 2,941,963 | +0.70(+2.13%) |
Oct 20, 2014 | 32.48 | 32.76 | 32.43 | 32.74 | 2,347,313 | +0.19(+0.59%) |
Oct 17, 2014 | 32.50 | 32.83 | 32.26 | 32.55 | 2,821,576 | +0.30(+0.94%) |
Oct 16, 2014 | 31.82 | 32.40 | 31.67 | 32.25 | 3,222,330 | +0.03(+0.09%) |
Oct 15, 2014 | 32.19 | 32.41 | 31.48 | 32.22 | 5,042,905 | -0.37(-1.13%) |
Oct 14, 2014 | 32.50 | 32.91 | 32.50 | 32.59 | 3,582,742 | +0.19(+0.60%) |
Oct 13, 2014 | 32.67 | 32.90 | 32.36 | 32.39 | 3,235,209 | -0.10(-0.30%) |
Oct 10, 2014 | 32.86 | 33.07 | 32.48 | 32.49 | 2,889,382 | -0.31(-0.96%) |
Oct 09, 2014 | 33.18 | 33.37 | 32.72 | 32.80 | 3,473,120 | -0.38(-1.15%) |
Oct 08, 2014 | 32.80 | 33.25 | 32.80 | 33.19 | 3,759,179 | +0.34(+1.05%) |
Oct 07, 2014 | 33.37 | 33.40 | 32.83 | 32.84 | 2,603,516 | -0.60(-1.79%) |
Oct 06, 2014 | 33.31 | 33.44 | 33.16 | 33.44 | 3,587,708 | +0.27(+0.81%) |
Oct 03, 2014 | 32.75 | 33.25 | 32.65 | 33.17 | 3,569,306 | +0.76(+2.33%) |
Oct 02, 2014 | 32.62 | 32.64 | 32.26 | 32.42 | 2,640,604 | -0.13(-0.39%) |
Oct 01, 2014 | 32.59 | 32.86 | 32.44 | 32.54 | 3,336,112 | -0.54(-1.63%) |
Sep 30, 2014 | 33.08 | 33.30 | 32.99 | 33.08 | 2,766,306 | -0.02(-0.07%) |
Sep 29, 2014 | 32.77 | 33.22 | 32.65 | 33.10 | 2,656,951 | +0.17(+0.52%) |
Sep 26, 2014 | 32.67 | 33.04 | 32.64 | 32.93 | 2,975,890 | +0.24(+0.73%) |
Sep 25, 2014 | 32.87 | 33.01 | 32.50 | 32.69 | 3,977,626 | -0.15(-0.46%) |
Sep 24, 2014 | 31.73 | 33.07 | 31.44 | 32.84 | 7,353,529 | +1.10(+3.47%) |
Sep 23, 2014 | 31.76 | 31.88 | 31.61 | 31.74 | 4,405,803 | -0.05(-0.16%) |
Sep 22, 2014 | 32.06 | 32.14 | 31.72 | 31.79 | 2,816,579 | -0.36(-1.12%) |
Sep 19, 2014 | 32.21 | 32.31 | 31.96 | 32.15 | 4,473,739 | -0.01(-0.05%) |
Sep 18, 2014 | 31.96 | 32.18 | 31.84 | 32.17 | 2,925,674 | +0.32(+1.01%) |
Sep 17, 2014 | 31.29 | 31.85 | 31.28 | 31.85 | 3,281,340 | +0.49(+1.55%) |
Sep 16, 2014 | 31.20 | 31.53 | 31.17 | 31.36 | 2,484,508 | -0.16(-0.50%) |
Sep 15, 2014 | 31.33 | 31.53 | 31.28 | 31.52 | 1,529,359 | +0.10(+0.33%) |
Sep 12, 2014 | 31.55 | 31.55 | 31.20 | 31.41 | 1,898,276 | -0.04(-0.14%) |
Sep 11, 2014 | 31.44 | 31.52 | 31.31 | 31.46 | 1,624,421 | -0.04(-0.12%) |
Sep 10, 2014 | 31.42 | 31.51 | 31.37 | 31.50 | 1,952,675 | +0.03(+0.10%) |
Sep 09, 2014 | 31.67 | 31.74 | 31.40 | 31.47 | 1,761,248 | -0.32(-1.01%) |
Sep 08, 2014 | 31.67 | 31.85 | 31.56 | 31.79 | 2,347,839 | +0.10(+0.33%) |
Sep 05, 2014 | 31.68 | 31.82 | 31.49 | 31.68 | 3,269,157 | -0.01(-0.02%) |
Sep 04, 2014 | 31.58 | 31.81 | 31.57 | 31.69 | 2,048,855 | +0.08(+0.26%) |
Sep 03, 2014 | 31.40 | 31.63 | 31.38 | 31.61 | 2,990,137 | +0.25(+0.79%) |
Sep 02, 2014 | 31.30 | 31.43 | 31.13 | 31.36 | 2,068,171 | +0.19(+0.60%) |
Aug 29, 2014 | 31.43 | 31.17 | 31.17 | 31.17 | 2,286,567 | -0.10(-0.31%) |
Aug 28, 2014 | 31.14 | 31.44 | 31.14 | 31.27 | 1,338,198 | -0.13(-0.43%) |
Aug 27, 2014 | 31.40 | 31.42 | 31.27 | 31.41 | 1,543,709 | -0.02(-0.05%) |
Aug 26, 2014 | 31.41 | 31.57 | 31.38 | 31.42 | 894,556 | +0.05(+0.17%) |
Aug 25, 2014 | 31.55 | 31.60 | 31.35 | 31.37 | 1,176,300 | -0.02(-0.05%) |
Aug 22, 2014 | 31.57 | 31.57 | 31.32 | 31.38 | 1,180,430 | -0.12(-0.38%) |
Aug 21, 2014 | 31.28 | 31.53 | 31.21 | 31.50 | 1,351,156 | +0.18(+0.57%) |
Aug 20, 2014 | 31.47 | 31.56 | 31.23 | 31.32 | 1,997,801 | -0.24(-0.76%) |
Aug 19, 2014 | 31.52 | 31.57 | 31.39 | 31.56 | 1,213,127 | +0.06(+0.19%) |
Aug 18, 2014 | 31.41 | 31.55 | 31.29 | 31.50 | 2,317,683 | +0.40(+1.30%) |
Aug 15, 2014 | 31.40 | 31.44 | 30.89 | 31.10 | 2,667,264 | -0.12(-0.37%) |
Aug 14, 2014 | 30.78 | 31.25 | 30.78 | 31.21 | 1,274,625 | +0.10(+0.32%) |
Aug 13, 2014 | 31.19 | 31.33 | 31.00 | 31.11 | 2,575,108 | +0.12(+0.39%) |
Aug 12, 2014 | 31.13 | 31.17 | 30.88 | 30.99 | 2,004,706 | -0.13(-0.43%) |
Aug 11, 2014 | 31.07 | 31.24 | 31.02 | 31.13 | 1,917,798 | +0.19(+0.60%) |
Aug 08, 2014 | 30.42 | 30.96 | 30.32 | 30.94 | 2,811,192 | +0.67(+2.20%) |
Aug 07, 2014 | 30.48 | 30.60 | 30.14 | 30.28 | 2,403,868 | -0.16(-0.54%) |
Aug 06, 2014 | 30.24 | 30.50 | 30.10 | 30.44 | 2,158,690 | +0.11(+0.37%) |
Aug 05, 2014 | 30.22 | 30.57 | 30.22 | 30.33 | 3,439,097 | -0.25(-0.83%) |
Aug 04, 2014 | 30.66 | 30.78 | 30.01 | 30.58 | 5,775,636 | -0.12(-0.39%) |
Aug 01, 2014 | 30.67 | 30.84 | 30.60 | 30.70 | 3,386,767 | +0.01(+0.02%) |
Jul 31, 2014 | 30.95 | 31.04 | 30.66 | 30.69 | 2,737,591 | -0.35(-1.13%) |
Jul 30, 2014 | 31.09 | 31.23 | 30.88 | 31.05 | 2,233,359 | -0.01(-0.02%) |
Jul 29, 2014 | 31.35 | 31.45 | 31.05 | 31.05 | 2,176,607 | -0.27(-0.85%) |
Jul 28, 2014 | 31.51 | 31.51 | 31.11 | 31.32 | 1,637,399 | -0.11(-0.35%) |
Jul 25, 2014 | 31.49 | 31.62 | 31.20 | 31.43 | 2,014,243 | -0.13(-0.42%) |
Jul 24, 2014 | 31.28 | 31.64 | 31.22 | 31.57 | 2,187,817 | +0.37(+1.19%) |
Jul 23, 2014 | 31.28 | 31.36 | 31.18 | 31.19 | 1,451,868 | -0.10(-0.31%) |
Jul 22, 2014 | 31.32 | 31.48 | 31.22 | 31.29 | 1,402,581 | +0.13(+0.40%) |
Jul 21, 2014 | 31.23 | 31.30 | 30.93 | 31.16 | 1,739,952 | -0.07(-0.21%) |
Jul 18, 2014 | 30.96 | 31.25 | 30.83 | 31.23 | 2,211,402 | +0.36(+1.18%) |
Jul 17, 2014 | 31.22 | 31.31 | 30.81 | 30.87 | 2,258,581 | -0.42(-1.33%) |
Jul 16, 2014 | 31.49 | 31.59 | 31.26 | 31.28 | 1,701,344 | -0.12(-0.38%) |
Jul 15, 2014 | 31.37 | 31.45 | 31.14 | 31.40 | 2,865,700 | +0.13(+0.43%) |
Jul 14, 2014 | 31.31 | 31.39 | 31.18 | 31.27 | 1,815,483 | +0.18(+0.57%) |
Jul 11, 2014 | 31.14 | 31.19 | 30.95 | 31.09 | 1,926,038 | +0.00(+0.01%) |
Jul 10, 2014 | 31.03 | 31.25 | 30.76 | 31.09 | 2,664,311 | +0.16(+0.52%) |
Jul 09, 2014 | 31.25 | 31.34 | 30.85 | 30.93 | 3,318,927 | -0.12(-0.38%) |
Jul 08, 2014 | 30.85 | 31.33 | 30.70 | 31.05 | 5,221,868 | +0.32(+1.04%) |
Jul 07, 2014 | 30.82 | 30.82 | 30.53 | 30.73 | 2,006,917 | -0.09(-0.29%) |
Jul 03, 2014 | 30.57 | 30.82 | 30.82 | 30.82 | 3,049,893 | +0.30(+0.97%) |
Jul 02, 2014 | 30.59 | 30.99 | 30.16 | 30.52 | 5,961,363 | -0.73(-2.33%) |
Jul 01, 2014 | 30.19 | 31.52 | 30.10 | 31.25 | 5,883,588 | +0.42(+1.37%) |
Jun 30, 2014 | 30.26 | 30.94 | 30.26 | 30.82 | 3,038,032 | +0.26(+0.85%) |
Jun 27, 2014 | 30.58 | 30.79 | 30.42 | 30.56 | 2,839,143 | -0.03(-0.11%) |
Jun 26, 2014 | 30.66 | 30.73 | 30.39 | 30.60 | 2,574,595 | -0.10(-0.33%) |
Jun 25, 2014 | 30.61 | 30.85 | 30.55 | 30.70 | 2,138,847 | -0.04(-0.14%) |
Jun 24, 2014 | 30.79 | 31.14 | 30.68 | 30.74 | 2,626,875 | -0.10(-0.31%) |
Jun 23, 2014 | 30.88 | 30.90 | 30.62 | 30.84 | 1,595,322 | -0.04(-0.14%) |
Jun 20, 2014 | 30.73 | 31.01 | 30.60 | 30.88 | 3,852,328 | +0.31(+1.02%) |
Jun 19, 2014 | 30.85 | 30.85 | 30.44 | 30.57 | 1,815,019 | -0.14(-0.46%) |
Jun 18, 2014 | 30.50 | 30.74 | 30.35 | 30.71 | 1,553,319 | +0.15(+0.49%) |
Jun 17, 2014 | 30.41 | 30.70 | 30.29 | 30.56 | 2,486,632 | +0.12(+0.39%) |
Jun 16, 2014 | 30.37 | 30.65 | 30.29 | 30.45 | 1,521,620 | -0.04(-0.12%) |
Jun 13, 2014 | 30.36 | 30.54 | 30.33 | 30.48 | 1,655,012 | +0.21(+0.69%) |
Jun 12, 2014 | 30.24 | 30.42 | 30.15 | 30.27 | 1,645,208 | -0.11(-0.37%) |
Jun 11, 2014 | 30.46 | 30.46 | 30.23 | 30.39 | 1,622,291 | -0.12(-0.39%) |
Jun 10, 2014 | 30.62 | 30.69 | 30.47 | 30.50 | 1,383,176 | -0.05(-0.17%) |
Jun 06, 2014 | 30.55 | 30.85 | 30.42 | 30.56 | 2,597,357 | +0.07(+0.22%) |
Jun 05, 2014 | 30.27 | 30.49 | 29.94 | 30.49 | 2,800,189 | +0.21(+0.69%) |
Jun 04, 2014 | 29.94 | 30.28 | 29.82 | 30.28 | 2,656,585 | +0.28(+0.94%) |
Jun 03, 2014 | 30.14 | 30.23 | 29.82 | 30.00 | 3,255,816 | -0.32(-1.05%) |
Jun 02, 2014 | 30.52 | 30.61 | 30.28 | 30.32 | 2,346,410 | -0.17(-0.56%) |
May 30, 2014 | 30.85 | 30.87 | 30.44 | 30.49 | 4,068,057 | -0.24(-0.80%) |
May 29, 2014 | 30.49 | 30.74 | 30.46 | 30.73 | 1,517,202 | +0.27(+0.90%) |
May 28, 2014 | 30.56 | 30.64 | 30.33 | 30.46 | 1,945,828 | -0.04(-0.12%) |
May 27, 2014 | 30.27 | 30.50 | 30.21 | 30.50 | 1,880,464 | +0.22(+0.73%) |
May 23, 2014 | 30.16 | 30.27 | 30.27 | 30.27 | 2,053,487 | +0.27(+0.89%) |
May 22, 2014 | 30.05 | 30.14 | 29.93 | 30.01 | 1,912,871 | -0.04(-0.15%) |
May 21, 2014 | 30.32 | 30.44 | 30.04 | 30.05 | 2,682,315 | -0.20(-0.66%) |
May 20, 2014 | 30.49 | 30.49 | 30.17 | 30.25 | 3,137,487 | -0.20(-0.66%) |
May 19, 2014 | 30.35 | 30.48 | 30.18 | 30.45 | 1,534,380 | +0.16(+0.51%) |
May 16, 2014 | 29.99 | 30.36 | 29.84 | 30.30 | 2,238,690 | +0.32(+1.06%) |
May 15, 2014 | 30.22 | 30.22 | 29.69 | 29.98 | 2,935,540 | -0.34(-1.13%) |
May 14, 2014 | 30.62 | 30.70 | 30.29 | 30.32 | 2,239,416 | -0.35(-1.14%) |
May 13, 2014 | 30.65 | 30.83 | 30.57 | 30.67 | 2,115,729 | +0.03(+0.10%) |
May 12, 2014 | 30.38 | 30.73 | 30.38 | 30.64 | 2,024,989 | +0.31(+1.03%) |
May 09, 2014 | 30.28 | 30.43 | 30.13 | 30.33 | 2,245,244 | +0.09(+0.29%) |
May 08, 2014 | 29.90 | 30.25 | 29.69 | 30.24 | 2,776,340 | +0.50(+1.67%) |
May 07, 2014 | 30.01 | 30.18 | 29.56 | 29.74 | 4,018,850 | -0.26(-0.86%) |
May 06, 2014 | 30.34 | 30.49 | 29.96 | 30.00 | 2,580,792 | -0.51(-1.66%) |
May 05, 2014 | 30.21 | 30.64 | 30.08 | 30.51 | 2,219,805 | +0.07(+0.22%) |
May 02, 2014 | 29.86 | 30.69 | 29.86 | 30.44 | 2,457,557 | -0.01(-0.02%) |
May 01, 2014 | 30.72 | 30.80 | 30.39 | 30.45 | 1,974,296 | -0.29(-0.96%) |
Apr 30, 2014 | 29.98 | 30.74 | 29.92 | 30.74 | 3,801,084 | +0.68(+2.25%) |
Apr 29, 2014 | 30.16 | 30.17 | 29.98 | 30.06 | 2,586,832 | +0.15(+0.52%) |
Apr 28, 2014 | 29.90 | 30.04 | 29.54 | 29.91 | 2,570,533 | +0.21(+0.72%) |
Apr 25, 2014 | 29.94 | 30.09 | 29.68 | 29.70 | 2,103,750 | -0.39(-1.29%) |
Apr 24, 2014 | 30.29 | 30.33 | 30.00 | 30.09 | 2,190,390 | +0.03(+0.10%) |
Apr 23, 2014 | 30.15 | 30.25 | 30.04 | 30.06 | 2,065,546 | -0.08(-0.27%) |
Apr 22, 2014 | 29.91 | 30.21 | 29.90 | 30.14 | 2,030,735 | +0.11(+0.37%) |
Apr 21, 2014 | 30.22 | 30.31 | 29.92 | 30.03 | 1,793,219 | -0.07(-0.22%) |
Apr 17, 2014 | 29.99 | 30.09 | 30.09 | 30.09 | 2,161,855 | +0.04(+0.12%) |
Apr 16, 2014 | 30.20 | 30.31 | 29.83 | 30.06 | 2,542,547 | +0.15(+0.49%) |
Apr 15, 2014 | 29.56 | 29.98 | 29.45 | 29.91 | 3,634,220 | +0.28(+0.94%) |
Apr 14, 2014 | 29.58 | 29.77 | 29.28 | 29.63 | 2,748,674 | +0.28(+0.95%) |
Apr 11, 2014 | 29.76 | 29.87 | 29.26 | 29.35 | 4,390,708 | -0.52(-1.75%) |
Apr 10, 2014 | 30.37 | 30.60 | 29.86 | 29.87 | 5,015,957 | -0.45(-1.48%) |
Apr 09, 2014 | 30.44 | 30.53 | 29.99 | 30.32 | 4,107,659 | -0.04(-0.15%) |
Apr 08, 2014 | 30.37 | 30.55 | 30.17 | 30.37 | 3,360,976 | -0.03(-0.10%) |
Apr 07, 2014 | 30.29 | 30.50 | 29.97 | 30.40 | 4,889,341 | -0.10(-0.31%) |
Apr 04, 2014 | 31.66 | 31.66 | 30.48 | 30.49 | 4,330,754 | -0.98(-3.11%) |
Apr 03, 2014 | 31.84 | 31.84 | 31.08 | 31.47 | 3,486,791 | -0.01(-0.02%) |
Apr 02, 2014 | 31.03 | 31.53 | 31.02 | 31.48 | 4,414,303 | +0.23(+0.73%) |
Apr 01, 2014 | 31.26 | 31.27 | 30.92 | 31.25 | 3,517,167 | -0.07(-0.23%) |
Mar 31, 2014 | 31.34 | 31.55 | 31.22 | 31.32 | 3,486,833 | +0.03(+0.09%) |
Mar 28, 2014 | 31.31 | 31.63 | 31.05 | 31.29 | 2,524,821 | +0.03(+0.09%) |
Mar 27, 2014 | 31.78 | 32.03 | 30.70 | 31.26 | 4,756,896 | +0.44(+1.43%) |
Mar 26, 2014 | 31.26 | 31.38 | 30.81 | 30.82 | 3,512,256 | -0.40(-1.30%) |
Mar 25, 2014 | 31.34 | 31.40 | 30.90 | 31.23 | 2,258,148 | +0.09(+0.28%) |
Mar 24, 2014 | 31.60 | 31.69 | 31.01 | 31.14 | 2,877,028 | -0.36(-1.14%) |
Mar 21, 2014 | 31.89 | 31.89 | 31.33 | 31.50 | 6,612,801 | -0.06(-0.19%) |
Mar 20, 2014 | 31.21 | 31.69 | 31.12 | 31.56 | 3,397,666 | +0.26(+0.82%) |
Mar 19, 2014 | 31.38 | 31.53 | 31.06 | 31.30 | 2,281,283 | -0.08(-0.26%) |
Mar 18, 2014 | 31.18 | 31.46 | 31.07 | 31.38 | 2,025,914 | +0.32(+1.04%) |
Mar 17, 2014 | 31.03 | 31.19 | 30.86 | 31.06 | 1,735,803 | +0.31(+1.00%) |
Mar 14, 2014 | 30.68 | 30.83 | 30.47 | 30.75 | 2,766,377 | +0.10(+0.31%) |
Mar 13, 2014 | 31.27 | 31.27 | 30.62 | 30.65 | 2,361,045 | -0.52(-1.67%) |
Mar 12, 2014 | 30.91 | 31.19 | 30.81 | 31.17 | 2,542,845 | +0.07(+0.21%) |
Mar 11, 2014 | 31.25 | 31.32 | 31.00 | 31.11 | 1,404,586 | -0.09(-0.28%) |
Mar 10, 2014 | 31.33 | 31.43 | 31.07 | 31.20 | 2,235,644 | -0.15(-0.49%) |
Mar 07, 2014 | 30.90 | 31.57 | 30.90 | 31.35 | 3,483,343 | +0.46(+1.48%) |
Mar 06, 2014 | 30.97 | 31.03 | 30.82 | 30.90 | 2,165,997 | -0.01(-0.05%) |
Mar 05, 2014 | 31.07 | 31.12 | 30.73 | 30.91 | 2,599,659 | -0.22(-0.71%) |
Mar 04, 2014 | 30.73 | 31.26 | 30.67 | 31.13 | 3,853,042 | +0.85(+2.82%) |
Mar 03, 2014 | 30.55 | 30.70 | 30.14 | 30.28 | 2,412,121 | -0.43(-1.39%) |
Feb 28, 2014 | 30.48 | 30.87 | 30.26 | 30.70 | 3,324,387 | +0.15(+0.51%) |
Feb 27, 2014 | 30.65 | 30.68 | 30.30 | 30.55 | 4,441,661 | -0.07(-0.22%) |
Feb 26, 2014 | 30.46 | 30.80 | 30.28 | 30.62 | 4,448,611 | +0.27(+0.90%) |
Feb 25, 2014 | 30.62 | 30.78 | 30.32 | 30.34 | 4,102,043 | -0.19(-0.63%) |
Feb 24, 2014 | 30.46 | 30.82 | 30.40 | 30.53 | 2,202,488 | +0.13(+0.44%) |
Feb 21, 2014 | 30.58 | 30.71 | 30.07 | 30.40 | 3,953,307 | +0.06(+0.19%) |
Feb 20, 2014 | 30.39 | 30.52 | 30.15 | 30.34 | 3,138,064 | -0.18(-0.58%) |
Feb 19, 2014 | 30.55 | 30.86 | 30.44 | 30.52 | 3,226,568 | -0.01(-0.02%) |
Feb 18, 2014 | 30.58 | 30.60 | 30.37 | 30.53 | 3,715,443 | -0.05(-0.17%) |
Feb 14, 2014 | 30.41 | 30.58 | 30.58 | 30.58 | 2,830,473 | +0.04(+0.12%) |
Feb 13, 2014 | 30.15 | 30.62 | 30.15 | 30.54 | 2,321,660 | +0.05(+0.17%) |
Feb 12, 2014 | 30.42 | 30.65 | 30.23 | 30.49 | 2,922,506 | +0.22(+0.73%) |
Feb 11, 2014 | 30.48 | 30.48 | 29.92 | 30.27 | 2,795,137 | +0.32(+1.08%) |
Feb 10, 2014 | 29.95 | 30.03 | 29.83 | 29.95 | 4,577,936 | -0.12(-0.42%) |
Feb 07, 2014 | 30.79 | 30.79 | 29.83 | 30.07 | 5,066,498 | -0.08(-0.27%) |
Feb 06, 2014 | 29.92 | 30.18 | 29.89 | 30.15 | 2,203,805 | +0.20(+0.66%) |
Feb 05, 2014 | 29.90 | 30.02 | 29.63 | 29.95 | 4,088,517 | -0.07(-0.23%) |
Feb 04, 2014 | 29.70 | 30.23 | 29.59 | 30.02 | 5,124,422 | +0.32(+1.07%) |
Feb 03, 2014 | 30.78 | 30.87 | 29.67 | 29.70 | 5,219,636 | -1.04(-3.40%) |
Jan 31, 2014 | 30.59 | 30.91 | 30.52 | 30.75 | 3,817,417 | -0.34(-1.09%) |
Jan 30, 2014 | 30.75 | 31.20 | 30.62 | 31.09 | 2,925,960 | +0.45(+1.46%) |
Jan 29, 2014 | 30.68 | 30.85 | 30.54 | 30.64 | 3,765,754 | -0.20(-0.64%) |
Jan 28, 2014 | 30.55 | 30.90 | 30.47 | 30.83 | 2,825,684 | +0.30(+0.98%) |
Jan 27, 2014 | 30.24 | 30.85 | 30.24 | 30.54 | 3,065,641 | -0.15(-0.48%) |
Jan 24, 2014 | 31.41 | 31.47 | 30.67 | 30.68 | 4,290,668 | -0.88(-2.80%) |
Jan 23, 2014 | 31.69 | 31.86 | 31.32 | 31.56 | 3,737,106 | -0.31(-0.96%) |
Jan 22, 2014 | 31.97 | 32.09 | 31.75 | 31.87 | 3,113,108 | -0.05(-0.16%) |
Jan 21, 2014 | 32.20 | 32.30 | 31.88 | 31.92 | 3,352,372 | -0.23(-0.73%) |
Jan 17, 2014 | 31.93 | 32.15 | 32.15 | 32.15 | 3,743,944 | +0.11(+0.34%) |
Jan 16, 2014 | 31.82 | 32.13 | 31.75 | 32.05 | 4,243,249 | +0.23(+0.71%) |
Jan 15, 2014 | 31.91 | 32.05 | 31.72 | 31.82 | 5,727,128 | -0.09(-0.27%) |
Jan 14, 2014 | 31.88 | 32.17 | 31.78 | 31.91 | 3,850,107 | +0.13(+0.41%) |
Jan 13, 2014 | 32.37 | 32.40 | 31.62 | 31.78 | 3,808,577 | -0.58(-1.78%) |
Jan 10, 2014 | 32.44 | 32.48 | 32.18 | 32.35 | 3,962,908 | -0.12(-0.36%) |
Jan 09, 2014 | 32.45 | 32.67 | 32.41 | 32.47 | 3,824,937 | -0.17(-0.51%) |
Jan 08, 2014 | 33.12 | 33.18 | 32.50 | 32.64 | 7,679,879 | -0.24(-0.73%) |
Jan 07, 2014 | 33.44 | 33.50 | 32.79 | 32.88 | 2,705,708 | +0.19(+0.58%) |
Jan 06, 2014 | 32.99 | 33.29 | 32.54 | 32.69 | 2,516,565 | -0.28(-0.86%) |
Jan 03, 2014 | 32.98 | 33.18 | 32.86 | 32.97 | 2,480,940 | +0.12(+0.36%) |