Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.70 | 32.04 | 31.19 | 31.39 | 2,538,057 | +0.26(+0.84%) |
Jan 29, 2015 | 31.98 | 32.00 | 30.79 | 31.13 | 3,243,050 | -0.86(-2.69%) |
Jan 28, 2015 | 32.70 | 32.80 | 31.99 | 31.99 | 1,882,547 | -0.26(-0.81%) |
Jan 27, 2015 | 33.24 | 33.43 | 32.22 | 32.25 | 2,413,952 | -1.55(-4.59%) |
Jan 26, 2015 | 32.92 | 34.08 | 32.83 | 33.80 | 1,706,403 | +0.79(+2.39%) |
Jan 23, 2015 | 34.15 | 34.15 | 32.85 | 33.01 | 2,151,174 | -1.25(-3.65%) |
Jan 22, 2015 | 33.69 | 34.46 | 33.23 | 34.26 | 1,291,447 | +0.88(+2.64%) |
Jan 21, 2015 | 33.71 | 33.94 | 33.10 | 33.38 | 1,843,968 | -0.38(-1.13%) |
Jan 20, 2015 | 34.43 | 34.63 | 33.50 | 33.76 | 1,400,435 | -0.50(-1.46%) |
Jan 16, 2015 | 34.04 | 34.31 | 33.54 | 34.26 | 1,615,859 | +0.09(+0.26%) |
Jan 15, 2015 | 35.51 | 35.70 | 34.13 | 34.17 | 1,519,813 | -1.33(-3.75%) |
Jan 14, 2015 | 35.30 | 35.82 | 34.82 | 35.50 | 1,255,256 | -0.44(-1.22%) |
Jan 13, 2015 | 36.25 | 36.97 | 35.45 | 35.94 | 1,435,635 | -0.24(-0.66%) |
Jan 12, 2015 | 37.25 | 37.30 | 36.13 | 36.18 | 1,369,413 | -1.06(-2.85%) |
Jan 09, 2015 | 37.64 | 37.65 | 36.96 | 37.24 | 682,653 | -0.27(-0.72%) |
Jan 08, 2015 | 37.19 | 37.75 | 37.10 | 37.51 | 1,191,627 | +0.63(+1.71%) |
Jan 07, 2015 | 36.76 | 37.39 | 36.38 | 36.88 | 1,787,596 | +0.38(+1.04%) |
Jan 06, 2015 | 36.92 | 37.00 | 35.85 | 36.50 | 2,364,419 | -0.46(-1.24%) |
Jan 05, 2015 | 36.94 | 37.12 | 36.35 | 36.96 | 1,745,464 | -0.39(-1.04%) |
Jan 02, 2015 | 37.39 | 37.67 | 36.51 | 37.35 | 1,189,667 | +0.15(+0.40%) |
Dec 31, 2014 | 37.52 | 37.20 | 37.20 | 37.20 | 810,500 | -0.11(-0.29%) |
Dec 30, 2014 | 37.55 | 37.93 | 37.30 | 37.31 | 724,397 | -0.42(-1.11%) |
Dec 29, 2014 | 38.08 | 38.11 | 37.39 | 37.73 | 947,446 | -0.37(-0.97%) |
Dec 26, 2014 | 37.91 | 38.28 | 37.62 | 38.10 | 729,835 | +0.55(+1.46%) |
Dec 24, 2014 | 38.38 | 37.55 | 37.55 | 37.55 | 669,400 | -0.83(-2.16%) |
Dec 23, 2014 | 38.00 | 38.63 | 37.67 | 38.38 | 2,623,582 | +0.50(+1.32%) |
Dec 22, 2014 | 37.32 | 37.99 | 37.26 | 37.88 | 2,051,956 | +0.66(+1.77%) |
Dec 19, 2014 | 37.17 | 37.86 | 36.92 | 37.22 | 2,827,996 | +0.08(+0.22%) |
Dec 18, 2014 | 37.96 | 38.25 | 36.80 | 37.14 | 3,276,096 | -0.29(-0.77%) |
Dec 17, 2014 | 35.40 | 37.60 | 35.12 | 37.43 | 5,234,116 | +3.09(+9.00%) |
Dec 16, 2014 | 33.25 | 34.98 | 32.88 | 34.34 | 6,679,160 | +1.28(+3.87%) |
Dec 15, 2014 | 34.41 | 34.55 | 32.90 | 33.06 | 4,197,968 | +0.05(+0.15%) |
Dec 12, 2014 | 34.02 | 34.09 | 32.77 | 33.01 | 2,330,529 | -1.47(-4.26%) |
Dec 11, 2014 | 34.37 | 35.05 | 34.33 | 34.48 | 1,258,702 | +0.35(+1.03%) |
Dec 10, 2014 | 34.72 | 35.02 | 33.99 | 34.13 | 1,656,169 | -0.81(-2.32%) |
Dec 09, 2014 | 34.26 | 34.99 | 33.77 | 34.94 | 1,453,288 | +0.31(+0.90%) |
Dec 08, 2014 | 35.55 | 35.74 | 33.90 | 34.63 | 2,638,277 | -1.16(-3.24%) |
Dec 05, 2014 | 36.08 | 36.45 | 35.70 | 35.79 | 1,624,458 | -0.17(-0.47%) |
Dec 04, 2014 | 36.04 | 36.53 | 35.66 | 35.96 | 1,241,079 | +0.15(+0.42%) |
Dec 03, 2014 | 35.09 | 36.05 | 35.01 | 35.81 | 1,165,614 | +0.73(+2.08%) |
Dec 02, 2014 | 34.79 | 35.25 | 34.78 | 35.08 | 1,120,541 | +0.29(+0.83%) |
Dec 01, 2014 | 35.55 | 35.60 | 34.21 | 34.79 | 2,193,767 | -0.87(-2.44%) |
Nov 28, 2014 | 36.43 | 36.49 | 35.41 | 35.66 | 778,598 | -0.61(-1.68%) |
Nov 26, 2014 | 36.58 | 36.27 | 36.27 | 36.27 | 939,700 | -0.18(-0.49%) |
Nov 25, 2014 | 36.68 | 36.98 | 36.25 | 36.45 | 1,079,911 | -0.20(-0.55%) |
Nov 24, 2014 | 36.18 | 36.85 | 36.12 | 36.65 | 1,363,935 | +0.58(+1.61%) |
Nov 21, 2014 | 37.25 | 37.25 | 35.85 | 36.07 | 2,812,452 | -0.73(-1.98%) |
Nov 20, 2014 | 36.31 | 37.11 | 36.28 | 36.80 | 821,667 | +0.21(+0.57%) |
Nov 19, 2014 | 36.91 | 36.94 | 36.27 | 36.59 | 1,049,643 | -0.40(-1.08%) |
Nov 18, 2014 | 36.47 | 37.21 | 36.37 | 36.99 | 1,330,888 | +0.61(+1.68%) |
Nov 17, 2014 | 36.39 | 36.80 | 36.25 | 36.38 | 852,985 | -0.07(-0.19%) |
Nov 14, 2014 | 36.69 | 36.84 | 36.34 | 36.45 | 904,769 | -0.23(-0.63%) |
Nov 13, 2014 | 37.10 | 37.56 | 36.31 | 36.68 | 943,842 | -0.31(-0.84%) |
Nov 12, 2014 | 37.11 | 37.14 | 36.52 | 36.99 | 642,198 | -0.05(-0.13%) |
Nov 11, 2014 | 37.08 | 37.20 | 36.75 | 37.04 | 534,314 | -0.04(-0.11%) |
Nov 10, 2014 | 36.52 | 37.30 | 36.50 | 37.08 | 1,010,604 | +0.52(+1.42%) |
Nov 07, 2014 | 36.98 | 37.33 | 36.45 | 36.56 | 1,618,599 | -0.42(-1.14%) |
Nov 06, 2014 | 37.14 | 37.32 | 36.69 | 36.98 | 1,257,601 | -0.17(-0.46%) |
Nov 05, 2014 | 37.65 | 37.84 | 37.06 | 37.15 | 956,363 | -0.20(-0.54%) |
Nov 04, 2014 | 37.20 | 37.75 | 37.13 | 37.35 | 1,456,507 | +0.16(+0.43%) |
Nov 03, 2014 | 37.35 | 37.68 | 37.10 | 37.19 | 1,864,326 | -0.07(-0.19%) |
Oct 31, 2014 | 37.29 | 37.34 | 36.78 | 37.26 | 2,262,989 | +0.58(+1.58%) |
Oct 30, 2014 | 37.03 | 37.61 | 36.34 | 36.68 | 1,680,037 | -0.20(-0.54%) |
Oct 29, 2014 | 36.64 | 37.02 | 36.03 | 36.88 | 2,628,720 | +0.33(+0.90%) |
Oct 28, 2014 | 35.70 | 36.95 | 35.40 | 36.55 | 3,072,822 | +1.32(+3.75%) |
Oct 27, 2014 | 36.40 | 34.41 | 34.41 | 35.23 | 4,767,627 | +0.82(+2.38%) |
Oct 24, 2014 | 34.11 | 34.45 | 33.63 | 34.41 | 816,782 | +0.36(+1.06%) |
Oct 23, 2014 | 33.53 | 34.41 | 33.28 | 34.05 | 1,321,142 | +0.96(+2.90%) |
Oct 22, 2014 | 33.42 | 33.79 | 33.08 | 33.09 | 1,507,483 | -0.38(-1.14%) |
Oct 21, 2014 | 32.08 | 33.78 | 32.08 | 33.47 | 1,705,264 | +1.61(+5.05%) |
Oct 20, 2014 | 31.49 | 31.78 | 31.18 | 31.86 | 1,322,494 | +0.10(+0.31%) |
Oct 17, 2014 | 31.83 | 32.52 | 31.50 | 31.76 | 2,422,752 | +0.53(+1.70%) |
Oct 16, 2014 | 28.49 | 31.27 | 28.44 | 31.23 | 2,560,671 | +2.05(+7.03%) |
Oct 15, 2014 | 28.57 | 30.08 | 28.19 | 29.18 | 2,313,095 | +0.02(+0.07%) |
Oct 14, 2014 | 30.19 | 30.48 | 29.11 | 29.16 | 1,822,762 | -0.84(-2.80%) |
Oct 13, 2014 | 30.16 | 30.73 | 29.38 | 30.00 | 2,398,952 | -0.07(-0.23%) |
Oct 10, 2014 | 30.85 | 31.28 | 30.17 | 30.07 | 1,910,549 | -1.04(-3.34%) |
Oct 09, 2014 | 32.86 | 32.91 | 31.04 | 31.11 | 2,242,822 | -1.88(-5.70%) |
Oct 08, 2014 | 33.15 | 33.32 | 32.25 | 32.99 | 2,121,989 | -0.13(-0.39%) |
Oct 07, 2014 | 34.00 | 34.00 | 33.12 | 33.12 | 1,122,393 | -0.83(-2.44%) |
Oct 06, 2014 | 34.22 | 34.22 | 33.71 | 33.95 | 803,871 | -0.13(-0.38%) |
Oct 03, 2014 | 33.83 | 34.19 | 33.50 | 34.08 | 1,037,210 | +0.55(+1.64%) |
Oct 02, 2014 | 33.24 | 33.63 | 32.48 | 33.53 | 1,129,274 | +0.27(+0.81%) |
Oct 01, 2014 | 34.38 | 34.38 | 33.08 | 33.26 | 1,215,661 | -1.12(-3.26%) |
Sep 30, 2014 | 34.86 | 34.90 | 34.25 | 34.38 | 917,771 | -0.40(-1.15%) |
Sep 29, 2014 | 34.58 | 35.09 | 34.57 | 34.78 | 691,783 | -0.40(-1.14%) |
Sep 26, 2014 | 35.00 | 35.32 | 34.90 | 35.18 | 679,367 | +0.16(+0.46%) |
Sep 25, 2014 | 36.04 | 36.09 | 35.01 | 35.02 | 891,819 | -1.25(-3.45%) |
Sep 24, 2014 | 35.49 | 36.43 | 35.22 | 36.27 | 1,106,522 | +0.84(+2.37%) |
Sep 23, 2014 | 35.40 | 35.92 | 35.29 | 35.43 | 817,712 | -0.22(-0.62%) |
Sep 22, 2014 | 36.12 | 36.25 | 35.56 | 35.65 | 912,792 | -0.97(-2.65%) |
Sep 19, 2014 | 37.48 | 37.57 | 36.62 | 36.62 | 1,507,262 | -0.61(-1.64%) |
Sep 18, 2014 | 37.33 | 37.62 | 37.08 | 37.23 | 1,094,754 | -0.04(-0.11%) |
Sep 17, 2014 | 37.20 | 37.63 | 37.06 | 37.27 | 1,184,521 | -0.02(-0.05%) |
Sep 16, 2014 | 36.74 | 37.38 | 36.58 | 37.29 | 1,631,243 | +0.52(+1.41%) |
Sep 15, 2014 | 37.19 | 37.46 | 36.34 | 36.77 | 1,330,466 | -0.03(-0.08%) |
Sep 12, 2014 | 37.60 | 37.60 | 36.75 | 36.80 | 1,643,223 | -0.73(-1.95%) |
Sep 11, 2014 | 37.29 | 37.63 | 36.72 | 37.53 | 2,446,498 | +0.13(+0.35%) |
Sep 10, 2014 | 35.06 | 37.55 | 35.06 | 37.40 | 6,034,775 | +2.39(+6.83%) |
Sep 09, 2014 | 34.77 | 35.18 | 34.36 | 35.01 | 3,102,359 | +0.59(+1.71%) |
Sep 08, 2014 | 34.46 | 34.57 | 34.04 | 34.42 | 2,455,579 | -0.07(-0.20%) |
Sep 05, 2014 | 34.58 | 34.82 | 34.35 | 34.49 | 3,144,592 | -0.56(-1.60%) |
Sep 04, 2014 | 36.07 | 36.86 | 35.02 | 35.05 | 4,856,089 | +0.51(+1.48%) |
Sep 03, 2014 | 35.00 | 35.14 | 34.42 | 34.54 | 2,571,670 | -0.46(-1.31%) |
Sep 02, 2014 | 35.05 | 35.41 | 34.76 | 35.00 | 2,732,926 | +0.08(+0.23%) |
Aug 29, 2014 | 35.01 | 34.92 | 34.92 | 34.92 | 1,232,000 | +0.04(+0.11%) |
Aug 28, 2014 | 34.83 | 35.27 | 34.64 | 34.88 | 1,293,413 | -0.19(-0.54%) |
Aug 27, 2014 | 35.13 | 35.13 | 34.98 | 35.07 | 502,809 | -0.12(-0.34%) |
Aug 26, 2014 | 35.32 | 35.40 | 35.10 | 35.19 | 613,012 | -0.13(-0.37%) |
Aug 25, 2014 | 35.60 | 35.65 | 35.30 | 35.32 | 644,333 | +0.00(+0.00%) |
Aug 22, 2014 | 35.35 | 35.51 | 35.17 | 35.32 | 590,194 | -0.04(-0.11%) |
Aug 21, 2014 | 35.36 | 35.44 | 34.84 | 35.36 | 1,205,247 | +0.02(+0.06%) |
Aug 20, 2014 | 35.25 | 35.59 | 35.14 | 35.34 | 692,831 | +0.01(+0.03%) |
Aug 19, 2014 | 35.24 | 35.60 | 35.11 | 35.33 | 794,258 | +0.26(+0.74%) |
Aug 18, 2014 | 34.35 | 35.09 | 34.17 | 35.07 | 622,915 | +0.88(+2.57%) |
Aug 15, 2014 | 34.21 | 34.35 | 33.85 | 34.19 | 673,428 | +0.13(+0.38%) |
Aug 14, 2014 | 34.00 | 34.29 | 33.92 | 34.06 | 411,252 | +0.13(+0.38%) |
Aug 13, 2014 | 33.18 | 34.01 | 33.18 | 33.93 | 585,664 | +0.82(+2.48%) |
Aug 12, 2014 | 33.15 | 33.42 | 32.77 | 33.11 | 681,250 | -0.04(-0.12%) |
Aug 11, 2014 | 33.18 | 33.38 | 32.96 | 33.15 | 1,282,991 | -0.03(-0.09%) |
Aug 08, 2014 | 32.84 | 33.28 | 32.77 | 33.18 | 413,526 | +0.37(+1.13%) |
Aug 07, 2014 | 33.80 | 33.89 | 32.66 | 32.81 | 1,058,555 | -0.77(-2.29%) |
Aug 06, 2014 | 33.20 | 33.97 | 33.07 | 33.58 | 559,570 | +0.13(+0.39%) |
Aug 05, 2014 | 33.64 | 34.11 | 33.26 | 33.45 | 649,401 | -0.37(-1.09%) |
Aug 04, 2014 | 33.03 | 33.94 | 32.87 | 33.82 | 1,082,393 | +0.78(+2.36%) |
Aug 01, 2014 | 33.41 | 33.64 | 32.74 | 33.04 | 1,734,122 | -0.47(-1.40%) |
Jul 31, 2014 | 34.51 | 34.76 | 33.51 | 33.51 | 1,380,959 | -1.50(-4.28%) |
Jul 30, 2014 | 34.77 | 35.03 | 34.43 | 35.01 | 763,315 | +0.44(+1.27%) |
Jul 29, 2014 | 34.42 | 35.08 | 33.99 | 34.57 | 879,351 | +0.15(+0.44%) |
Jul 28, 2014 | 35.27 | 35.28 | 34.40 | 34.42 | 1,092,586 | -0.85(-2.41%) |
Jul 25, 2014 | 35.41 | 35.45 | 35.00 | 35.27 | 824,841 | -0.47(-1.32%) |
Jul 24, 2014 | 35.81 | 35.81 | 35.22 | 35.74 | 1,090,747 | +0.07(+0.20%) |
Jul 23, 2014 | 36.35 | 36.35 | 35.52 | 35.67 | 1,020,105 | -0.67(-1.84%) |
Jul 22, 2014 | 36.30 | 36.57 | 36.15 | 36.34 | 1,295,548 | +0.17(+0.47%) |
Jul 21, 2014 | 35.64 | 36.40 | 35.48 | 36.17 | 1,320,248 | +0.36(+1.01%) |
Jul 18, 2014 | 35.24 | 35.84 | 35.06 | 35.81 | 1,002,979 | +0.78(+2.23%) |
Jul 17, 2014 | 35.48 | 36.13 | 34.95 | 35.03 | 1,486,733 | -0.53(-1.49%) |
Jul 16, 2014 | 35.31 | 35.66 | 35.03 | 35.56 | 1,340,056 | +0.42(+1.20%) |
Jul 15, 2014 | 35.48 | 36.06 | 35.03 | 35.14 | 1,231,675 | -0.35(-0.99%) |
Jul 14, 2014 | 35.47 | 35.72 | 35.35 | 35.49 | 684,171 | +0.15(+0.42%) |
Jul 11, 2014 | 35.13 | 35.45 | 35.03 | 35.34 | 623,428 | +0.08(+0.23%) |
Jul 10, 2014 | 34.82 | 35.78 | 34.52 | 35.26 | 833,535 | -0.02(-0.06%) |
Jul 09, 2014 | 35.41 | 35.80 | 35.14 | 35.28 | 777,620 | -0.02(-0.06%) |
Jul 08, 2014 | 35.74 | 35.93 | 34.75 | 35.30 | 1,565,379 | -0.62(-1.73%) |
Jul 07, 2014 | 36.73 | 36.75 | 35.90 | 35.92 | 1,209,843 | -1.00(-2.71%) |
Jul 03, 2014 | 36.20 | 36.92 | 36.92 | 36.92 | 1,052,900 | +0.81(+2.24%) |
Jul 02, 2014 | 36.66 | 36.92 | 36.04 | 36.11 | 983,426 | -0.48(-1.31%) |
Jul 01, 2014 | 36.93 | 37.17 | 36.55 | 36.59 | 1,339,911 | -0.16(-0.44%) |
Jun 30, 2014 | 36.46 | 36.88 | 36.12 | 36.75 | 1,116,261 | +0.27(+0.74%) |
Jun 27, 2014 | 36.10 | 36.60 | 36.10 | 36.48 | 1,304,235 | +0.22(+0.61%) |
Jun 26, 2014 | 36.78 | 36.82 | 36.06 | 36.26 | 774,139 | -0.63(-1.71%) |
Jun 25, 2014 | 36.03 | 36.92 | 35.81 | 36.89 | 1,345,424 | +0.72(+1.99%) |
Jun 24, 2014 | 36.93 | 37.08 | 36.10 | 36.17 | 1,023,482 | -0.84(-2.27%) |
Jun 23, 2014 | 37.06 | 37.46 | 36.92 | 37.01 | 1,247,015 | -0.09(-0.24%) |
Jun 20, 2014 | 36.78 | 37.25 | 36.59 | 37.10 | 1,136,753 | +0.30(+0.82%) |
Jun 19, 2014 | 37.08 | 37.08 | 36.43 | 36.80 | 710,417 | -0.14(-0.38%) |
Jun 18, 2014 | 37.36 | 37.36 | 36.56 | 36.94 | 1,557,543 | -0.25(-0.67%) |
Jun 17, 2014 | 36.99 | 38.26 | 36.96 | 37.19 | 2,588,632 | +0.16(+0.43%) |
Jun 16, 2014 | 36.61 | 37.24 | 36.52 | 37.03 | 885,946 | +0.19(+0.52%) |
Jun 13, 2014 | 36.55 | 37.08 | 36.09 | 36.84 | 1,769,763 | +0.14(+0.38%) |
Jun 12, 2014 | 36.51 | 37.19 | 36.49 | 36.70 | 1,132,015 | +0.25(+0.69%) |
Jun 11, 2014 | 36.03 | 36.67 | 36.03 | 36.45 | 1,054,152 | +0.19(+0.52%) |
Jun 10, 2014 | 36.25 | 36.70 | 36.17 | 36.26 | 1,409,218 | -0.46(-1.25%) |
Jun 06, 2014 | 34.95 | 36.84 | 34.95 | 36.72 | 6,175,852 | +2.90(+8.57%) |
Jun 05, 2014 | 33.85 | 34.36 | 33.47 | 33.82 | 2,356,734 | -0.03(-0.09%) |
Jun 04, 2014 | 33.84 | 34.15 | 33.53 | 33.85 | 1,193,458 | -0.11(-0.32%) |
Jun 03, 2014 | 33.65 | 34.71 | 33.48 | 33.96 | 1,298,818 | +0.09(+0.27%) |
Jun 02, 2014 | 33.00 | 33.93 | 32.59 | 33.87 | 1,728,432 | +1.06(+3.23%) |
May 30, 2014 | 33.21 | 33.26 | 32.73 | 32.81 | 1,358,324 | -0.42(-1.26%) |
May 29, 2014 | 33.18 | 33.39 | 32.95 | 33.23 | 1,200,381 | +0.20(+0.61%) |
May 28, 2014 | 33.11 | 33.29 | 32.58 | 33.03 | 1,374,218 | -0.11(-0.33%) |
May 27, 2014 | 33.82 | 33.95 | 32.96 | 33.14 | 1,016,471 | -0.28(-0.84%) |
May 23, 2014 | 32.73 | 33.42 | 33.42 | 33.42 | 940,600 | +0.62(+1.89%) |
May 22, 2014 | 32.59 | 32.89 | 32.42 | 32.80 | 550,688 | +0.25(+0.77%) |
May 21, 2014 | 33.32 | 33.34 | 31.96 | 32.55 | 2,000,522 | -0.56(-1.69%) |
May 20, 2014 | 33.97 | 33.97 | 32.68 | 33.11 | 1,351,264 | -1.06(-3.10%) |
May 19, 2014 | 33.05 | 34.20 | 32.97 | 34.17 | 1,101,299 | +0.48(+1.42%) |
May 16, 2014 | 33.55 | 33.79 | 32.90 | 33.69 | 900,000 | +0.28(+0.84%) |
May 15, 2014 | 34.57 | 34.64 | 33.01 | 33.41 | 2,004,515 | -1.24(-3.58%) |
May 14, 2014 | 34.40 | 34.96 | 34.09 | 34.65 | 1,165,297 | +0.07(+0.20%) |
May 13, 2014 | 34.87 | 35.38 | 34.33 | 34.58 | 1,323,324 | -0.36(-1.03%) |
May 12, 2014 | 33.73 | 34.98 | 33.34 | 34.94 | 4,564,091 | +2.82(+8.78%) |
May 09, 2014 | 31.70 | 32.16 | 31.37 | 32.12 | 649,414 | +0.37(+1.17%) |
May 08, 2014 | 32.11 | 32.96 | 31.62 | 31.75 | 1,273,912 | -0.51(-1.58%) |
May 07, 2014 | 32.56 | 32.90 | 31.67 | 32.26 | 1,415,778 | -0.36(-1.10%) |
May 06, 2014 | 32.91 | 33.30 | 32.56 | 32.62 | 1,016,377 | -0.45(-1.36%) |
May 05, 2014 | 33.16 | 33.26 | 32.28 | 33.07 | 918,925 | -0.27(-0.81%) |
May 02, 2014 | 34.43 | 34.43 | 33.32 | 33.34 | 1,000,975 | -0.90(-2.63%) |
May 01, 2014 | 33.32 | 34.58 | 33.20 | 34.24 | 1,463,669 | +0.80(+2.39%) |
Apr 30, 2014 | 32.35 | 33.45 | 32.25 | 33.44 | 1,309,686 | +0.84(+2.58%) |
Apr 29, 2014 | 31.96 | 32.75 | 31.75 | 32.60 | 1,072,156 | +0.83(+2.61%) |
Apr 28, 2014 | 32.41 | 32.70 | 31.06 | 31.77 | 1,037,211 | -0.30(-0.94%) |
Apr 25, 2014 | 33.50 | 33.50 | 31.94 | 32.07 | 1,037,536 | -1.78(-5.26%) |
Apr 24, 2014 | 33.38 | 33.90 | 32.48 | 33.85 | 1,649,287 | +0.63(+1.90%) |
Apr 23, 2014 | 33.90 | 33.99 | 33.18 | 33.22 | 1,009,500 | -0.77(-2.27%) |
Apr 22, 2014 | 32.69 | 34.04 | 32.59 | 33.99 | 1,306,984 | +1.29(+3.94%) |
Apr 21, 2014 | 32.64 | 32.84 | 32.32 | 32.70 | 626,953 | +0.05(+0.15%) |
Apr 17, 2014 | 32.49 | 32.65 | 32.65 | 32.65 | 1,085,700 | +0.00(+0.00%) |
Apr 16, 2014 | 31.76 | 32.66 | 31.56 | 32.65 | 1,791,154 | +1.18(+3.75%) |
Apr 15, 2014 | 31.68 | 32.08 | 30.19 | 31.47 | 1,728,669 | -0.23(-0.73%) |
Apr 14, 2014 | 31.71 | 31.78 | 31.13 | 31.70 | 1,125,671 | +0.49(+1.57%) |
Apr 11, 2014 | 31.96 | 32.27 | 31.13 | 31.21 | 1,012,411 | -1.07(-3.31%) |
Apr 10, 2014 | 33.33 | 33.37 | 32.02 | 32.28 | 1,160,148 | -1.11(-3.32%) |
Apr 09, 2014 | 32.29 | 33.40 | 32.01 | 33.39 | 1,297,089 | +1.13(+3.50%) |
Apr 08, 2014 | 32.07 | 32.62 | 31.66 | 32.26 | 1,537,751 | +0.20(+0.62%) |
Apr 07, 2014 | 32.97 | 33.36 | 31.78 | 32.06 | 1,773,808 | -1.06(-3.20%) |
Apr 04, 2014 | 34.08 | 34.26 | 32.75 | 33.12 | 1,209,687 | -0.70(-2.07%) |
Apr 03, 2014 | 34.22 | 34.48 | 33.45 | 33.82 | 1,228,266 | -0.50(-1.46%) |
Apr 02, 2014 | 34.07 | 34.78 | 33.98 | 34.32 | 1,200,998 | +0.24(+0.70%) |
Apr 01, 2014 | 33.75 | 34.14 | 33.49 | 34.08 | 1,238,199 | +0.26(+0.77%) |
Mar 31, 2014 | 33.47 | 34.20 | 33.30 | 33.82 | 993,563 | +0.54(+1.62%) |
Mar 28, 2014 | 33.17 | 33.35 | 32.83 | 33.28 | 1,352,284 | +0.19(+0.57%) |
Mar 27, 2014 | 32.81 | 33.57 | 32.72 | 33.09 | 1,495,024 | +0.22(+0.67%) |
Mar 26, 2014 | 34.14 | 34.21 | 32.34 | 32.87 | 2,460,517 | -1.05(-3.10%) |
Mar 25, 2014 | 34.22 | 34.60 | 33.56 | 33.92 | 1,180,443 | -0.17(-0.50%) |
Mar 24, 2014 | 34.60 | 34.93 | 33.61 | 34.09 | 1,875,141 | -0.44(-1.27%) |
Mar 21, 2014 | 35.04 | 35.11 | 34.39 | 34.53 | 1,837,277 | -0.32(-0.92%) |
Mar 20, 2014 | 34.08 | 34.93 | 34.08 | 34.85 | 1,822,416 | +0.56(+1.63%) |
Mar 19, 2014 | 34.28 | 34.70 | 33.75 | 34.29 | 2,100,021 | +0.02(+0.06%) |
Mar 18, 2014 | 33.00 | 34.53 | 32.86 | 34.27 | 2,800,864 | +1.24(+3.75%) |
Mar 17, 2014 | 33.04 | 33.23 | 32.55 | 33.03 | 1,470,430 | +0.22(+0.67%) |
Mar 14, 2014 | 32.12 | 32.98 | 32.08 | 32.81 | 2,000,126 | +0.47(+1.45%) |
Mar 13, 2014 | 33.15 | 34.03 | 32.05 | 32.34 | 5,604,868 | -0.14(-0.43%) |
Mar 12, 2014 | 32.05 | 32.94 | 31.25 | 32.48 | 8,903,431 | +3.23(+11.04%) |
Mar 11, 2014 | 29.35 | 30.07 | 28.98 | 29.25 | 2,250,211 | -0.07(-0.24%) |
Mar 10, 2014 | 29.77 | 29.84 | 28.83 | 29.32 | 2,139,879 | -0.18(-0.61%) |
Mar 07, 2014 | 30.31 | 30.32 | 29.19 | 29.50 | 1,328,404 | -0.56(-1.86%) |
Mar 06, 2014 | 30.55 | 30.70 | 29.96 | 30.06 | 1,037,810 | -0.44(-1.44%) |
Mar 05, 2014 | 30.11 | 30.72 | 29.79 | 30.50 | 1,487,940 | +0.42(+1.40%) |
Mar 04, 2014 | 29.72 | 30.27 | 29.27 | 30.08 | 1,555,441 | +0.82(+2.80%) |
Mar 03, 2014 | 28.57 | 29.80 | 28.40 | 29.26 | 1,706,056 | +0.31(+1.07%) |
Feb 28, 2014 | 29.51 | 29.75 | 28.65 | 28.95 | 1,144,912 | -0.46(-1.56%) |
Feb 27, 2014 | 28.64 | 29.47 | 28.64 | 29.41 | 1,096,669 | +0.82(+2.87%) |
Feb 26, 2014 | 28.57 | 28.77 | 28.30 | 28.59 | 1,581,287 | +0.14(+0.49%) |
Feb 25, 2014 | 28.96 | 28.97 | 28.43 | 28.45 | 1,098,044 | -0.46(-1.59%) |
Feb 24, 2014 | 28.74 | 29.30 | 28.74 | 28.91 | 899,965 | +0.15(+0.52%) |
Feb 21, 2014 | 29.22 | 29.27 | 28.69 | 28.76 | 1,345,122 | -0.33(-1.13%) |
Feb 20, 2014 | 28.51 | 29.38 | 28.24 | 29.09 | 1,401,695 | +0.53(+1.86%) |
Feb 19, 2014 | 28.74 | 29.53 | 28.23 | 28.56 | 1,817,701 | -0.30(-1.04%) |
Feb 18, 2014 | 28.51 | 28.99 | 28.39 | 28.86 | 1,475,664 | +0.56(+1.98%) |
Feb 14, 2014 | 28.34 | 28.30 | 28.30 | 28.30 | 1,004,300 | -0.06(-0.21%) |
Feb 13, 2014 | 28.12 | 28.55 | 28.03 | 28.36 | 1,408,105 | -0.03(-0.11%) |
Feb 12, 2014 | 28.51 | 28.74 | 28.21 | 28.39 | 1,337,512 | -0.01(-0.04%) |
Feb 11, 2014 | 28.50 | 28.50 | 28.01 | 28.40 | 1,182,405 | +0.01(+0.04%) |
Feb 10, 2014 | 28.36 | 28.50 | 28.17 | 28.39 | 759,419 | +0.03(+0.11%) |
Feb 07, 2014 | 28.56 | 28.73 | 27.83 | 28.36 | 1,387,519 | -0.29(-1.01%) |
Feb 06, 2014 | 28.15 | 28.66 | 27.78 | 28.65 | 1,040,955 | +0.60(+2.14%) |
Feb 05, 2014 | 27.93 | 28.36 | 26.95 | 28.05 | 1,618,357 | +0.04(+0.14%) |
Feb 04, 2014 | 27.95 | 28.47 | 27.68 | 28.01 | 2,158,493 | +0.24(+0.86%) |