Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.55 | 33.29 | 33.29 | 33.29 | 8,687,472 | -0.14(-0.42%) |
Dec 30, 2014 | 33.38 | 33.81 | 33.34 | 33.43 | 5,913,464 | -0.16(-0.46%) |
Dec 29, 2014 | 33.24 | 33.65 | 33.18 | 33.59 | 6,366,337 | +0.49(+1.49%) |
Dec 26, 2014 | 32.77 | 33.47 | 32.70 | 33.09 | 4,322,433 | +0.41(+1.24%) |
Dec 24, 2014 | 32.44 | 32.69 | 32.69 | 32.69 | 6,962,558 | +0.09(+0.27%) |
Dec 23, 2014 | 32.51 | 32.77 | 32.19 | 32.60 | 4,914,611 | +0.40(+1.25%) |
Dec 22, 2014 | 32.16 | 32.31 | 31.58 | 32.20 | 8,009,924 | +0.03(+0.10%) |
Dec 19, 2014 | 31.23 | 32.21 | 31.03 | 32.16 | 11,364,031 | +1.17(+3.77%) |
Dec 18, 2014 | 31.78 | 31.86 | 30.09 | 30.99 | 9,276,044 | -0.26(-0.83%) |
Dec 17, 2014 | 30.16 | 31.51 | 29.96 | 31.25 | 9,955,989 | +0.93(+3.08%) |
Dec 16, 2014 | 29.78 | 31.04 | 29.51 | 30.32 | 8,312,001 | +0.31(+1.02%) |
Dec 15, 2014 | 30.79 | 31.06 | 29.93 | 30.01 | 10,331,655 | -0.67(-2.20%) |
Dec 12, 2014 | 29.68 | 31.41 | 29.68 | 30.69 | 10,464,733 | -0.25(-0.81%) |
Dec 11, 2014 | 31.44 | 31.99 | 30.87 | 30.94 | 11,633,285 | -0.44(-1.39%) |
Dec 10, 2014 | 32.27 | 32.64 | 30.85 | 31.37 | 14,318,953 | -1.36(-4.17%) |
Dec 09, 2014 | 32.34 | 32.79 | 31.76 | 32.74 | 20,163,002 | +0.01(+0.04%) |
Dec 08, 2014 | 33.68 | 34.04 | 32.56 | 32.72 | 10,576,250 | -1.27(-3.72%) |
Dec 05, 2014 | 35.54 | 35.83 | 33.92 | 33.99 | 12,577,660 | -1.67(-4.68%) |
Dec 04, 2014 | 35.78 | 35.81 | 34.85 | 35.65 | 6,943,224 | +0.24(+0.68%) |
Dec 03, 2014 | 34.74 | 35.82 | 34.74 | 35.42 | 9,219,701 | +0.69(+2.00%) |
Dec 02, 2014 | 33.46 | 35.08 | 33.38 | 34.72 | 12,148,034 | +1.24(+3.69%) |
Dec 01, 2014 | 32.97 | 33.64 | 32.92 | 33.49 | 8,704,689 | +0.26(+0.78%) |
Nov 28, 2014 | 34.40 | 34.40 | 33.07 | 33.23 | 10,372,834 | -2.06(-5.83%) |
Nov 26, 2014 | 35.16 | 35.29 | 35.29 | 35.29 | 8,921,184 | +0.16(+0.45%) |
Nov 25, 2014 | 35.62 | 35.74 | 35.08 | 35.13 | 7,559,884 | -0.32(-0.92%) |
Nov 24, 2014 | 35.66 | 35.91 | 35.37 | 35.45 | 6,447,985 | -0.30(-0.83%) |
Nov 21, 2014 | 35.57 | 36.12 | 35.40 | 35.75 | 12,025,853 | +0.65(+1.85%) |
Nov 20, 2014 | 34.58 | 35.25 | 34.53 | 35.10 | 8,345,585 | +0.50(+1.45%) |
Nov 19, 2014 | 34.67 | 34.95 | 34.33 | 34.60 | 11,981,966 | -0.03(-0.09%) |
Nov 18, 2014 | 34.27 | 34.91 | 34.06 | 34.63 | 11,023,630 | +0.51(+1.48%) |
Nov 17, 2014 | 33.88 | 34.54 | 33.82 | 34.12 | 12,220,870 | +0.14(+0.41%) |
Nov 14, 2014 | 34.61 | 34.84 | 33.97 | 33.98 | 9,697,900 | -0.43(-1.25%) |
Nov 13, 2014 | 34.70 | 34.86 | 33.97 | 34.41 | 9,352,373 | -0.54(-1.54%) |
Nov 12, 2014 | 34.75 | 35.16 | 34.63 | 34.95 | 6,765,512 | +0.14(+0.40%) |
Nov 11, 2014 | 34.58 | 35.07 | 34.26 | 34.81 | 7,758,066 | +0.19(+0.56%) |
Nov 10, 2014 | 34.76 | 35.01 | 34.38 | 34.61 | 8,976,908 | +0.01(+0.02%) |
Nov 07, 2014 | 34.31 | 34.61 | 33.97 | 34.61 | 9,549,700 | +0.35(+1.02%) |
Nov 06, 2014 | 33.54 | 34.29 | 33.53 | 34.26 | 9,832,584 | +0.89(+2.67%) |
Nov 05, 2014 | 33.47 | 33.80 | 32.97 | 33.37 | 8,844,685 | +0.03(+0.09%) |
Nov 04, 2014 | 33.66 | 34.15 | 33.16 | 33.34 | 11,123,777 | -0.36(-1.08%) |
Nov 03, 2014 | 33.61 | 34.03 | 33.51 | 33.70 | 14,191,391 | +0.26(+0.79%) |
Oct 31, 2014 | 33.24 | 33.61 | 32.63 | 33.44 | 9,836,836 | +0.09(+0.28%) |
Oct 30, 2014 | 32.92 | 33.85 | 32.53 | 33.34 | 19,032,336 | +1.19(+3.71%) |
Oct 29, 2014 | 33.06 | 33.19 | 31.69 | 32.15 | 10,708,830 | -0.63(-1.92%) |
Oct 28, 2014 | 31.87 | 32.92 | 31.50 | 32.78 | 8,973,627 | +0.99(+3.12%) |
Oct 27, 2014 | 31.27 | 31.84 | 31.56 | 31.79 | 9,506,781 | +0.23(+0.73%) |
Oct 24, 2014 | 31.20 | 31.64 | 30.71 | 31.56 | 4,737,727 | +0.46(+1.49%) |
Oct 23, 2014 | 31.20 | 31.57 | 31.00 | 31.09 | 6,567,799 | +0.35(+1.15%) |
Oct 22, 2014 | 31.28 | 31.70 | 30.71 | 30.74 | 5,786,592 | -0.51(-1.62%) |
Oct 21, 2014 | 29.69 | 31.36 | 29.69 | 31.25 | 10,020,575 | +1.59(+5.34%) |
Oct 20, 2014 | 29.13 | 29.95 | 29.13 | 29.66 | 7,254,205 | +0.51(+1.75%) |
Oct 17, 2014 | 29.05 | 29.62 | 28.70 | 29.15 | 9,237,193 | +0.29(+1.02%) |
Oct 16, 2014 | 27.58 | 29.38 | 27.45 | 28.86 | 14,464,885 | +0.80(+2.86%) |
Oct 15, 2014 | 28.48 | 29.13 | 27.69 | 28.05 | 12,652,141 | -0.79(-2.75%) |
Oct 14, 2014 | 29.48 | 29.75 | 28.56 | 28.85 | 14,502,275 | -0.51(-1.74%) |
Oct 13, 2014 | 29.99 | 30.66 | 29.30 | 29.36 | 8,823,634 | -0.65(-2.17%) |
Oct 10, 2014 | 30.20 | 30.96 | 29.67 | 30.01 | 9,467,355 | -0.08(-0.26%) |
Oct 09, 2014 | 30.91 | 31.24 | 29.95 | 30.09 | 7,606,094 | -0.90(-2.92%) |
Oct 08, 2014 | 29.86 | 31.03 | 29.56 | 30.99 | 10,815,941 | +1.27(+4.26%) |
Oct 07, 2014 | 29.68 | 30.43 | 29.68 | 29.73 | 9,545,551 | -0.02(-0.07%) |
Oct 06, 2014 | 29.76 | 30.05 | 29.11 | 29.75 | 7,106,075 | +0.02(+0.07%) |
Oct 03, 2014 | 29.87 | 29.88 | 29.39 | 29.73 | 13,660,221 | -0.05(-0.16%) |
Oct 02, 2014 | 30.32 | 30.53 | 29.51 | 29.78 | 10,910,463 | -0.55(-1.81%) |
Oct 01, 2014 | 31.24 | 31.28 | 30.27 | 30.32 | 7,811,563 | -0.82(-2.63%) |
Sep 30, 2014 | 31.07 | 31.37 | 30.87 | 31.14 | 7,957,026 | +0.10(+0.33%) |
Sep 29, 2014 | 31.04 | 31.43 | 30.82 | 31.04 | 6,891,254 | -0.23(-0.73%) |
Sep 26, 2014 | 30.97 | 31.49 | 30.93 | 31.27 | 5,563,498 | +0.27(+0.87%) |
Sep 25, 2014 | 31.02 | 31.13 | 30.70 | 31.00 | 7,867,289 | -0.08(-0.25%) |
Sep 24, 2014 | 31.05 | 31.21 | 30.51 | 31.08 | 10,217,670 | -0.08(-0.25%) |
Sep 23, 2014 | 31.67 | 32.20 | 31.13 | 31.16 | 13,170,046 | -0.51(-1.60%) |
Sep 22, 2014 | 32.47 | 32.60 | 31.63 | 31.66 | 7,227,108 | -0.94(-2.89%) |
Sep 19, 2014 | 32.26 | 32.69 | 32.21 | 32.60 | 10,560,384 | +0.48(+1.50%) |
Sep 18, 2014 | 32.50 | 32.70 | 31.83 | 32.12 | 7,912,291 | -0.32(-0.98%) |
Sep 17, 2014 | 32.60 | 32.62 | 31.84 | 32.44 | 9,567,308 | +0.00(+0.01%) |
Sep 16, 2014 | 32.40 | 33.05 | 32.35 | 32.44 | 7,497,417 | -0.13(-0.40%) |
Sep 15, 2014 | 31.88 | 32.63 | 31.53 | 32.56 | 10,978,404 | +0.61(+1.92%) |
Sep 12, 2014 | 32.68 | 32.74 | 31.81 | 31.95 | 11,167,901 | -0.75(-2.29%) |
Sep 11, 2014 | 33.08 | 33.43 | 32.55 | 32.70 | 13,054,964 | -0.56(-1.69%) |
Sep 10, 2014 | 33.73 | 33.77 | 32.66 | 33.26 | 13,383,530 | -0.47(-1.41%) |
Sep 09, 2014 | 33.85 | 34.02 | 33.46 | 33.74 | 7,937,118 | -0.25(-0.73%) |
Sep 08, 2014 | 33.62 | 34.17 | 33.49 | 33.98 | 5,705,495 | +0.28(+0.83%) |
Sep 05, 2014 | 33.41 | 33.69 | 33.17 | 33.70 | 6,380,542 | +0.24(+0.73%) |
Sep 04, 2014 | 33.23 | 33.70 | 33.09 | 33.46 | 8,675,480 | +0.20(+0.61%) |
Sep 03, 2014 | 32.92 | 33.34 | 32.91 | 33.26 | 7,445,798 | +0.33(+1.02%) |
Sep 02, 2014 | 33.38 | 33.56 | 32.52 | 32.92 | 8,073,283 | -0.55(-1.65%) |
Aug 29, 2014 | 33.28 | 33.48 | 33.48 | 33.48 | 8,920,379 | +0.08(+0.25%) |
Aug 28, 2014 | 33.03 | 33.45 | 33.03 | 33.39 | 3,645,488 | +0.22(+0.65%) |
Aug 27, 2014 | 33.36 | 33.38 | 32.99 | 33.17 | 5,486,854 | -0.09(-0.27%) |
Aug 26, 2014 | 33.33 | 33.40 | 32.83 | 33.26 | 5,094,351 | -0.06(-0.18%) |
Aug 25, 2014 | 33.33 | 33.52 | 33.20 | 33.32 | 5,108,999 | +0.06(+0.18%) |
Aug 22, 2014 | 33.15 | 33.35 | 32.86 | 33.26 | 6,003,215 | +0.14(+0.41%) |
Aug 21, 2014 | 33.62 | 33.62 | 33.08 | 33.13 | 6,492,759 | -0.46(-1.36%) |
Aug 20, 2014 | 33.59 | 33.81 | 33.38 | 33.58 | 5,431,720 | -0.11(-0.33%) |
Aug 19, 2014 | 33.13 | 33.75 | 33.12 | 33.69 | 5,701,406 | +0.56(+1.68%) |
Aug 18, 2014 | 32.60 | 33.16 | 32.60 | 33.14 | 6,802,599 | +0.46(+1.42%) |
Aug 15, 2014 | 32.73 | 32.81 | 32.27 | 32.67 | 9,382,972 | +0.06(+0.19%) |
Aug 14, 2014 | 32.19 | 32.76 | 32.07 | 32.61 | 6,218,230 | +0.54(+1.69%) |
Aug 13, 2014 | 31.92 | 32.18 | 31.43 | 32.07 | 6,134,429 | +0.32(+0.99%) |
Aug 12, 2014 | 31.91 | 32.09 | 31.57 | 31.75 | 4,303,004 | -0.19(-0.60%) |
Aug 11, 2014 | 32.26 | 32.40 | 31.87 | 31.94 | 4,872,345 | -0.15(-0.47%) |
Aug 08, 2014 | 31.85 | 32.17 | 31.61 | 32.09 | 4,463,397 | +0.37(+1.16%) |
Aug 07, 2014 | 31.95 | 32.12 | 31.42 | 31.73 | 5,508,605 | -0.09(-0.29%) |
Aug 06, 2014 | 31.06 | 32.03 | 31.06 | 31.82 | 10,658,647 | +0.63(+2.02%) |
Aug 05, 2014 | 30.64 | 31.47 | 30.55 | 31.19 | 10,713,197 | +0.21(+0.66%) |
Aug 04, 2014 | 30.63 | 31.13 | 30.37 | 30.98 | 8,689,127 | +0.33(+1.08%) |
Aug 01, 2014 | 30.70 | 31.58 | 30.38 | 30.65 | 17,861,876 | +0.03(+0.11%) |
Jul 31, 2014 | 29.84 | 31.17 | 29.81 | 30.62 | 21,535,036 | +1.65(+5.70%) |
Jul 30, 2014 | 29.19 | 29.39 | 28.78 | 28.97 | 8,635,768 | -0.24(-0.82%) |
Jul 29, 2014 | 28.80 | 29.52 | 28.74 | 29.21 | 11,049,285 | +0.67(+2.37%) |
Jul 28, 2014 | 28.91 | 29.11 | 28.48 | 28.53 | 7,567,754 | -0.29(-1.01%) |
Jul 25, 2014 | 28.43 | 28.86 | 28.30 | 28.82 | 8,349,347 | +0.42(+1.49%) |
Jul 24, 2014 | 28.18 | 28.69 | 28.15 | 28.40 | 7,551,462 | +0.30(+1.07%) |
Jul 23, 2014 | 27.98 | 28.36 | 27.83 | 28.10 | 5,793,019 | +0.30(+1.08%) |
Jul 22, 2014 | 28.02 | 28.24 | 27.76 | 27.80 | 7,079,523 | -0.05(-0.18%) |
Jul 21, 2014 | 28.26 | 28.31 | 27.82 | 27.85 | 6,953,729 | -0.36(-1.27%) |
Jul 18, 2014 | 28.36 | 28.49 | 28.16 | 28.21 | 7,341,587 | +0.06(+0.21%) |
Jul 17, 2014 | 28.62 | 28.81 | 28.12 | 28.15 | 7,158,506 | -0.62(-2.14%) |
Jul 16, 2014 | 29.06 | 29.22 | 28.61 | 28.77 | 6,960,559 | -0.22(-0.75%) |
Jul 15, 2014 | 28.41 | 29.21 | 28.34 | 28.98 | 8,852,941 | +0.34(+1.20%) |
Jul 14, 2014 | 29.06 | 29.08 | 28.53 | 28.64 | 6,629,315 | -0.29(-0.99%) |
Jul 11, 2014 | 28.87 | 29.19 | 28.58 | 28.93 | 7,742,097 | +0.53(+1.87%) |
Jul 10, 2014 | 28.35 | 28.57 | 28.14 | 28.39 | 8,931,701 | -0.25(-0.87%) |
Jul 09, 2014 | 28.64 | 28.84 | 28.31 | 28.64 | 6,852,355 | +0.10(+0.33%) |
Jul 08, 2014 | 29.19 | 29.22 | 28.54 | 28.55 | 8,856,638 | -0.60(-2.06%) |
Jul 07, 2014 | 29.51 | 29.71 | 29.01 | 29.15 | 7,185,477 | -0.52(-1.77%) |
Jul 03, 2014 | 29.35 | 29.67 | 29.67 | 29.67 | 11,786,819 | +0.37(+1.28%) |
Jul 02, 2014 | 28.71 | 29.47 | 28.68 | 29.30 | 8,560,754 | +0.47(+1.62%) |
Jul 01, 2014 | 28.71 | 28.96 | 28.56 | 28.83 | 7,875,571 | +0.20(+0.69%) |
Jun 30, 2014 | 29.11 | 29.17 | 28.59 | 28.64 | 10,578,055 | -0.49(-1.68%) |
Jun 27, 2014 | 29.72 | 29.80 | 29.04 | 29.12 | 19,964,664 | -0.56(-1.89%) |
Jun 26, 2014 | 29.58 | 29.95 | 29.38 | 29.69 | 13,152,052 | -0.01(-0.05%) |
Jun 25, 2014 | 29.62 | 30.11 | 28.60 | 29.70 | 37,582,188 | -2.01(-6.34%) |
Jun 24, 2014 | 32.67 | 32.78 | 31.66 | 31.71 | 8,422,783 | -0.93(-2.84%) |
Jun 23, 2014 | 32.94 | 33.07 | 32.55 | 32.64 | 5,270,088 | -0.23(-0.70%) |
Jun 20, 2014 | 33.00 | 33.09 | 32.64 | 32.87 | 9,724,657 | -0.00(-0.01%) |
Jun 19, 2014 | 32.63 | 32.92 | 32.56 | 32.87 | 8,017,400 | +0.36(+1.11%) |
Jun 18, 2014 | 31.78 | 32.60 | 31.46 | 32.51 | 9,201,200 | +0.76(+2.38%) |
Jun 17, 2014 | 31.45 | 31.79 | 31.12 | 31.76 | 10,516,228 | +0.26(+0.83%) |
Jun 16, 2014 | 31.69 | 31.80 | 31.45 | 31.50 | 5,237,719 | -0.20(-0.64%) |
Jun 13, 2014 | 31.84 | 31.97 | 31.60 | 31.70 | 5,626,171 | -0.08(-0.27%) |
Jun 12, 2014 | 31.59 | 31.85 | 31.12 | 31.78 | 11,338,882 | +0.35(+1.12%) |
Jun 11, 2014 | 31.21 | 31.51 | 31.18 | 31.43 | 5,832,907 | +0.00(+0.00%) |
Jun 10, 2014 | 32.09 | 32.11 | 31.24 | 31.43 | 11,261,238 | -0.73(-2.28%) |
Jun 06, 2014 | 32.42 | 32.42 | 31.86 | 32.16 | 5,667,065 | -0.08(-0.24%) |
Jun 05, 2014 | 32.32 | 32.56 | 31.99 | 32.24 | 11,892,852 | +0.02(+0.07%) |
Jun 04, 2014 | 32.28 | 32.63 | 32.00 | 32.22 | 7,665,928 | -0.09(-0.28%) |
Jun 03, 2014 | 32.92 | 32.94 | 32.28 | 32.31 | 6,414,658 | -0.60(-1.82%) |
Jun 02, 2014 | 32.96 | 33.02 | 32.52 | 32.91 | 4,623,628 | +0.12(+0.37%) |
May 30, 2014 | 32.83 | 33.01 | 32.55 | 32.79 | 5,822,826 | -0.15(-0.47%) |
May 29, 2014 | 32.44 | 33.00 | 31.92 | 32.94 | 7,048,746 | +0.90(+2.79%) |
May 28, 2014 | 32.05 | 32.71 | 31.90 | 32.05 | 10,289,584 | +0.15(+0.48%) |
May 27, 2014 | 31.98 | 32.18 | 31.75 | 31.89 | 6,590,804 | -0.07(-0.22%) |
May 23, 2014 | 31.86 | 31.96 | 31.96 | 31.96 | 12,611,793 | -0.15(-0.48%) |
May 22, 2014 | 32.11 | 32.96 | 31.99 | 32.12 | 6,808,816 | -0.05(-0.15%) |
May 21, 2014 | 32.57 | 32.76 | 31.81 | 32.16 | 7,696,896 | -0.34(-1.06%) |
May 20, 2014 | 32.51 | 33.13 | 32.40 | 32.51 | 6,368,009 | -0.09(-0.28%) |
May 19, 2014 | 32.38 | 32.86 | 32.32 | 32.60 | 6,655,065 | +0.01(+0.04%) |
May 16, 2014 | 32.88 | 32.95 | 32.41 | 32.59 | 5,899,529 | -0.31(-0.95%) |
May 15, 2014 | 33.37 | 33.38 | 32.62 | 32.90 | 8,112,638 | -0.70(-2.09%) |
May 14, 2014 | 33.55 | 34.03 | 32.91 | 33.60 | 7,372,172 | +0.02(+0.07%) |
May 13, 2014 | 33.85 | 34.24 | 31.48 | 33.58 | 7,430,937 | -0.10(-0.28%) |
May 12, 2014 | 33.66 | 34.09 | 33.51 | 33.67 | 6,602,417 | +0.27(+0.80%) |
May 09, 2014 | 34.10 | 34.10 | 33.19 | 33.41 | 6,631,769 | -0.55(-1.62%) |
May 08, 2014 | 34.84 | 35.18 | 33.78 | 33.96 | 8,495,939 | -0.88(-2.53%) |
May 07, 2014 | 35.30 | 35.43 | 34.64 | 34.84 | 7,905,814 | -0.55(-1.54%) |
May 06, 2014 | 34.98 | 35.75 | 34.88 | 35.38 | 10,520,147 | +0.32(+0.92%) |
May 05, 2014 | 34.89 | 35.40 | 34.56 | 35.06 | 8,344,764 | +0.02(+0.06%) |
May 02, 2014 | 34.99 | 35.50 | 34.55 | 35.04 | 7,503,392 | +0.11(+0.32%) |
May 01, 2014 | 32.57 | 35.60 | 32.47 | 34.92 | 15,134,218 | +0.91(+2.68%) |
Apr 30, 2014 | 34.15 | 34.50 | 33.96 | 34.01 | 13,350,560 | -0.16(-0.46%) |
Apr 29, 2014 | 34.30 | 34.61 | 34.06 | 34.17 | 6,538,687 | +0.17(+0.50%) |
Apr 28, 2014 | 33.33 | 34.45 | 32.99 | 34.00 | 9,542,044 | +0.80(+2.41%) |
Apr 25, 2014 | 33.11 | 33.54 | 33.10 | 33.20 | 6,070,415 | -0.00(-0.01%) |
Apr 24, 2014 | 33.31 | 33.50 | 32.88 | 33.20 | 5,985,148 | -0.04(-0.11%) |
Apr 23, 2014 | 33.07 | 33.47 | 33.04 | 33.24 | 5,791,362 | +0.16(+0.50%) |
Apr 22, 2014 | 32.76 | 33.40 | 32.13 | 33.08 | 8,719,689 | +0.09(+0.28%) |
Apr 21, 2014 | 32.52 | 33.13 | 32.42 | 32.99 | 4,401,338 | +0.08(+0.26%) |
Apr 17, 2014 | 32.40 | 32.90 | 32.90 | 32.90 | 15,286,338 | +0.41(+1.27%) |
Apr 16, 2014 | 31.90 | 32.54 | 31.63 | 32.49 | 8,187,476 | +0.81(+2.54%) |
Apr 15, 2014 | 31.03 | 31.71 | 30.96 | 31.68 | 10,344,709 | +0.74(+2.38%) |
Apr 14, 2014 | 30.72 | 31.05 | 30.49 | 30.95 | 7,527,164 | +0.47(+1.54%) |
Apr 11, 2014 | 30.86 | 31.18 | 30.27 | 30.48 | 10,782,446 | -0.45(-1.47%) |
Apr 10, 2014 | 31.09 | 31.74 | 30.72 | 30.93 | 9,015,761 | -0.22(-0.69%) |
Apr 09, 2014 | 30.70 | 31.61 | 30.48 | 31.15 | 8,596,252 | +0.45(+1.45%) |
Apr 08, 2014 | 31.17 | 31.27 | 30.30 | 30.70 | 10,231,557 | -0.43(-1.39%) |
Apr 07, 2014 | 31.76 | 31.88 | 30.80 | 31.13 | 6,821,281 | -0.74(-2.32%) |
Apr 04, 2014 | 32.16 | 32.34 | 31.65 | 31.87 | 8,089,655 | -0.03(-0.08%) |
Apr 03, 2014 | 32.04 | 32.12 | 31.87 | 31.90 | 7,001,841 | +0.00(+0.01%) |
Apr 02, 2014 | 32.44 | 32.44 | 31.74 | 31.89 | 10,794,759 | -0.87(-2.66%) |
Apr 01, 2014 | 31.89 | 32.79 | 31.86 | 32.77 | 12,089,780 | +0.91(+2.87%) |
Mar 31, 2014 | 32.20 | 32.36 | 31.76 | 31.85 | 7,624,220 | -0.23(-0.72%) |
Mar 28, 2014 | 32.11 | 32.34 | 31.88 | 32.08 | 5,965,850 | +0.14(+0.44%) |
Mar 27, 2014 | 32.48 | 32.55 | 31.74 | 31.94 | 9,387,464 | -0.66(-2.03%) |
Mar 26, 2014 | 33.25 | 33.51 | 32.57 | 32.60 | 7,123,830 | -0.56(-1.70%) |
Mar 25, 2014 | 32.94 | 33.57 | 32.93 | 33.17 | 6,898,076 | +0.38(+1.15%) |
Mar 24, 2014 | 33.30 | 33.61 | 32.59 | 32.79 | 10,008,597 | -0.40(-1.19%) |
Mar 21, 2014 | 33.91 | 34.24 | 33.05 | 33.19 | 13,370,296 | -0.45(-1.33%) |
Mar 20, 2014 | 33.48 | 33.87 | 33.20 | 33.63 | 7,082,981 | +0.10(+0.28%) |
Mar 19, 2014 | 34.36 | 34.40 | 33.40 | 33.54 | 7,717,846 | -0.91(-2.65%) |
Mar 18, 2014 | 34.25 | 34.64 | 33.94 | 34.45 | 8,386,484 | +0.21(+0.61%) |
Mar 17, 2014 | 34.50 | 34.72 | 34.15 | 34.24 | 10,373,812 | -0.15(-0.44%) |
Mar 14, 2014 | 33.86 | 34.65 | 33.82 | 34.39 | 8,927,043 | +0.52(+1.55%) |
Mar 13, 2014 | 34.53 | 34.59 | 33.71 | 33.87 | 11,691,425 | -0.71(-2.06%) |
Mar 12, 2014 | 33.37 | 34.65 | 33.34 | 34.58 | 14,816,491 | +1.17(+3.52%) |
Mar 11, 2014 | 33.39 | 33.57 | 32.85 | 33.41 | 9,864,661 | +0.08(+0.23%) |
Mar 10, 2014 | 32.93 | 33.63 | 32.88 | 33.33 | 11,217,906 | +0.40(+1.20%) |
Mar 07, 2014 | 32.93 | 33.15 | 32.64 | 32.93 | 11,244,878 | +0.19(+0.58%) |
Mar 06, 2014 | 31.66 | 32.93 | 31.66 | 32.74 | 12,763,144 | +1.21(+3.83%) |
Mar 05, 2014 | 30.82 | 31.75 | 30.78 | 31.54 | 8,211,035 | +0.55(+1.76%) |
Mar 04, 2014 | 30.78 | 31.07 | 30.34 | 30.99 | 9,835,503 | +0.48(+1.58%) |
Mar 03, 2014 | 30.65 | 31.28 | 30.32 | 30.51 | 8,491,547 | -0.23(-0.75%) |
Feb 28, 2014 | 30.73 | 31.17 | 30.57 | 30.74 | 8,862,258 | -0.05(-0.18%) |
Feb 27, 2014 | 32.20 | 32.20 | 30.50 | 30.79 | 19,631,042 | -1.42(-4.42%) |
Feb 26, 2014 | 32.84 | 33.27 | 32.04 | 32.22 | 8,977,604 | -0.68(-2.06%) |
Feb 25, 2014 | 32.25 | 33.33 | 32.10 | 32.89 | 12,869,838 | +0.65(+2.01%) |
Feb 24, 2014 | 32.44 | 32.77 | 31.95 | 32.25 | 7,978,146 | +0.30(+0.93%) |
Feb 21, 2014 | 32.17 | 32.38 | 31.90 | 31.95 | 6,749,298 | -0.23(-0.73%) |
Feb 20, 2014 | 31.98 | 32.47 | 31.61 | 32.18 | 7,404,784 | +0.34(+1.07%) |
Feb 19, 2014 | 32.02 | 32.60 | 31.77 | 31.84 | 8,730,951 | -0.25(-0.78%) |
Feb 18, 2014 | 32.20 | 32.62 | 31.85 | 32.09 | 7,323,748 | -0.00(-0.01%) |
Feb 14, 2014 | 31.31 | 32.10 | 32.10 | 32.10 | 16,395,279 | +0.86(+2.74%) |
Feb 13, 2014 | 30.64 | 31.34 | 30.63 | 31.24 | 8,373,778 | +0.50(+1.64%) |
Feb 12, 2014 | 30.87 | 31.25 | 30.61 | 30.74 | 7,076,303 | -0.09(-0.31%) |
Feb 11, 2014 | 30.12 | 30.99 | 30.06 | 30.83 | 9,591,584 | +0.71(+2.35%) |
Feb 10, 2014 | 30.83 | 30.85 | 29.94 | 30.12 | 8,666,201 | -0.71(-2.31%) |
Feb 07, 2014 | 30.57 | 31.22 | 30.50 | 30.83 | 7,037,337 | +0.42(+1.37%) |
Feb 06, 2014 | 30.05 | 30.47 | 29.81 | 30.42 | 7,201,074 | +0.37(+1.24%) |
Feb 05, 2014 | 30.15 | 30.28 | 29.45 | 30.05 | 13,709,442 | -0.34(-1.13%) |
Feb 04, 2014 | 30.89 | 30.91 | 29.64 | 30.39 | 13,816,645 | -0.40(-1.29%) |
Feb 03, 2014 | 31.79 | 31.79 | 30.51 | 30.79 | 12,550,093 | -0.99(-3.11%) |
Jan 31, 2014 | 31.66 | 32.40 | 31.47 | 31.78 | 11,505,077 | -0.16(-0.51%) |
Jan 30, 2014 | 32.07 | 32.47 | 31.31 | 31.94 | 9,124,607 | +0.36(+1.13%) |
Jan 29, 2014 | 30.80 | 32.20 | 29.94 | 31.58 | 21,264,502 | +1.22(+4.03%) |
Jan 28, 2014 | 30.42 | 30.49 | 29.93 | 30.36 | 7,267,319 | -0.12(-0.40%) |
Jan 27, 2014 | 30.29 | 30.66 | 29.70 | 30.48 | 11,605,248 | +0.19(+0.63%) |
Jan 24, 2014 | 30.79 | 30.85 | 29.95 | 30.29 | 7,536,391 | -0.90(-2.88%) |
Jan 23, 2014 | 31.49 | 31.71 | 30.58 | 31.19 | 11,493,015 | -0.05(-0.16%) |
Jan 22, 2014 | 31.67 | 31.73 | 30.84 | 31.24 | 7,148,651 | -0.27(-0.87%) |
Jan 21, 2014 | 31.50 | 31.95 | 31.33 | 31.51 | 7,064,161 | +0.38(+1.23%) |
Jan 17, 2014 | 31.21 | 31.13 | 31.13 | 31.13 | 19,341,070 | -0.15(-0.49%) |
Jan 16, 2014 | 31.49 | 31.68 | 30.91 | 31.28 | 10,809,240 | -0.35(-1.10%) |
Jan 15, 2014 | 32.52 | 32.71 | 31.02 | 31.63 | 15,925,206 | -0.89(-2.75%) |
Jan 14, 2014 | 32.63 | 33.01 | 32.27 | 32.52 | 8,350,865 | +0.34(+1.07%) |
Jan 13, 2014 | 33.21 | 33.42 | 32.00 | 32.18 | 9,455,280 | -1.03(-3.09%) |
Jan 10, 2014 | 33.22 | 33.53 | 32.58 | 33.21 | 7,256,484 | -0.03(-0.08%) |
Jan 09, 2014 | 32.50 | 33.53 | 32.38 | 33.23 | 14,592,961 | +0.86(+2.66%) |
Jan 08, 2014 | 32.58 | 32.58 | 31.80 | 32.37 | 11,547,308 | -0.12(-0.36%) |
Jan 07, 2014 | 32.39 | 32.65 | 31.58 | 32.49 | 10,345,887 | +0.11(+0.33%) |
Jan 06, 2014 | 32.33 | 32.86 | 32.17 | 32.38 | 5,719,318 | +0.16(+0.51%) |
Jan 03, 2014 | 32.78 | 32.94 | 32.04 | 32.22 | 5,968,406 | -0.45(-1.36%) |