Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.91 | 34.56 | 34.56 | 34.56 | 2,541,044 | -0.52(-1.47%) |
Dec 30, 2014 | 35.00 | 35.36 | 34.92 | 35.08 | 2,210,527 | -0.14(-0.39%) |
Dec 29, 2014 | 35.21 | 35.33 | 35.19 | 35.22 | 1,350,042 | -0.11(-0.31%) |
Dec 26, 2014 | 35.39 | 35.58 | 35.30 | 35.33 | 1,085,983 | +0.10(+0.28%) |
Dec 24, 2014 | 35.48 | 35.23 | 35.23 | 35.23 | 882,459 | -0.23(-0.65%) |
Dec 23, 2014 | 35.37 | 35.62 | 35.25 | 35.46 | 2,264,381 | +0.25(+0.72%) |
Dec 22, 2014 | 34.81 | 35.24 | 34.61 | 35.21 | 4,250,874 | +0.55(+1.58%) |
Dec 19, 2014 | 35.39 | 35.69 | 34.52 | 34.66 | 9,031,745 | -1.09(-3.04%) |
Dec 18, 2014 | 35.48 | 35.75 | 35.28 | 35.75 | 5,582,943 | +0.43(+1.21%) |
Dec 17, 2014 | 34.86 | 35.42 | 34.58 | 35.32 | 3,732,326 | +0.57(+1.63%) |
Dec 16, 2014 | 35.00 | 35.36 | 34.72 | 34.75 | 3,785,757 | -0.06(-0.18%) |
Dec 15, 2014 | 34.58 | 35.00 | 34.51 | 34.82 | 4,874,520 | +0.31(+0.89%) |
Dec 12, 2014 | 34.89 | 35.02 | 34.51 | 34.51 | 4,088,024 | -0.57(-1.63%) |
Dec 11, 2014 | 35.08 | 35.53 | 34.97 | 35.08 | 3,658,363 | +0.19(+0.55%) |
Dec 10, 2014 | 34.92 | 35.22 | 34.80 | 34.89 | 3,292,953 | -0.07(-0.21%) |
Dec 09, 2014 | 34.95 | 35.15 | 34.62 | 34.97 | 4,849,380 | -0.30(-0.85%) |
Dec 08, 2014 | 35.48 | 35.54 | 35.15 | 35.27 | 3,537,979 | -0.22(-0.61%) |
Dec 05, 2014 | 35.45 | 35.56 | 35.39 | 35.48 | 3,758,546 | +0.05(+0.15%) |
Dec 04, 2014 | 35.41 | 35.66 | 35.33 | 35.43 | 2,980,969 | -0.04(-0.11%) |
Dec 03, 2014 | 35.54 | 35.55 | 35.37 | 35.47 | 2,879,592 | -0.02(-0.06%) |
Dec 02, 2014 | 35.56 | 35.69 | 35.40 | 35.49 | 3,782,075 | +0.08(+0.23%) |
Dec 01, 2014 | 35.48 | 35.58 | 35.27 | 35.41 | 3,973,476 | -0.08(-0.23%) |
Nov 28, 2014 | 35.00 | 35.75 | 35.00 | 35.49 | 2,888,184 | +0.04(+0.13%) |
Nov 26, 2014 | 35.50 | 35.45 | 35.45 | 35.45 | 2,388,758 | -0.03(-0.08%) |
Nov 25, 2014 | 35.56 | 35.68 | 35.33 | 35.48 | 3,155,389 | -0.03(-0.07%) |
Nov 24, 2014 | 35.60 | 35.63 | 35.44 | 35.50 | 2,654,319 | +0.08(+0.22%) |
Nov 21, 2014 | 35.63 | 35.63 | 35.34 | 35.42 | 3,703,008 | -0.01(-0.02%) |
Nov 20, 2014 | 35.45 | 35.54 | 35.23 | 35.43 | 1,727,505 | -0.02(-0.05%) |
Nov 19, 2014 | 35.55 | 35.56 | 35.18 | 35.45 | 2,819,285 | -0.10(-0.28%) |
Nov 18, 2014 | 35.41 | 35.68 | 35.37 | 35.55 | 2,580,054 | +0.19(+0.55%) |
Nov 17, 2014 | 35.30 | 35.45 | 35.24 | 35.36 | 1,902,041 | +0.00(+0.00%) |
Nov 14, 2014 | 35.56 | 35.56 | 35.12 | 35.36 | 1,522,032 | -0.15(-0.42%) |
Nov 13, 2014 | 35.67 | 35.76 | 35.43 | 35.51 | 2,534,933 | -0.04(-0.13%) |
Nov 12, 2014 | 35.34 | 35.59 | 35.22 | 35.55 | 1,937,531 | +0.16(+0.44%) |
Nov 11, 2014 | 35.48 | 35.57 | 35.20 | 35.39 | 1,815,266 | -0.16(-0.46%) |
Nov 10, 2014 | 35.53 | 35.62 | 35.39 | 35.56 | 2,299,673 | +0.13(+0.36%) |
Nov 07, 2014 | 35.58 | 35.67 | 35.28 | 35.43 | 4,664,186 | -0.18(-0.50%) |
Nov 06, 2014 | 35.78 | 36.08 | 35.58 | 35.61 | 4,124,373 | -0.15(-0.42%) |
Nov 05, 2014 | 35.61 | 35.85 | 35.47 | 35.76 | 3,578,991 | +0.39(+1.10%) |
Nov 04, 2014 | 35.30 | 35.65 | 35.20 | 35.37 | 4,595,561 | +0.14(+0.40%) |
Nov 03, 2014 | 35.09 | 35.42 | 35.09 | 35.23 | 3,015,395 | +0.09(+0.26%) |
Oct 31, 2014 | 35.13 | 35.16 | 34.87 | 35.14 | 4,321,002 | +0.59(+1.71%) |
Oct 30, 2014 | 34.04 | 34.68 | 34.02 | 34.55 | 3,233,890 | +0.40(+1.16%) |
Oct 29, 2014 | 34.17 | 34.28 | 33.82 | 34.15 | 2,179,652 | +0.00(+0.00%) |
Oct 28, 2014 | 34.15 | 34.27 | 33.94 | 34.15 | 3,425,211 | +0.17(+0.50%) |
Oct 27, 2014 | 33.79 | 33.77 | 33.77 | 33.98 | 2,048,729 | +0.21(+0.62%) |
Oct 24, 2014 | 33.56 | 33.82 | 33.42 | 33.77 | 1,730,954 | +0.36(+1.07%) |
Oct 23, 2014 | 33.59 | 33.75 | 33.39 | 33.42 | 2,599,675 | +0.22(+0.67%) |
Oct 22, 2014 | 33.32 | 33.45 | 33.16 | 33.19 | 2,936,633 | +0.02(+0.07%) |
Oct 21, 2014 | 32.60 | 33.22 | 32.38 | 33.17 | 2,965,947 | +0.69(+2.13%) |
Oct 20, 2014 | 32.22 | 32.50 | 32.17 | 32.48 | 2,366,449 | +0.19(+0.59%) |
Oct 17, 2014 | 32.24 | 32.57 | 32.00 | 32.29 | 2,844,578 | +0.30(+0.94%) |
Oct 16, 2014 | 31.56 | 32.14 | 31.42 | 31.99 | 3,248,600 | +0.03(+0.09%) |
Oct 15, 2014 | 31.93 | 32.15 | 31.23 | 31.96 | 5,084,017 | -0.36(-1.13%) |
Oct 14, 2014 | 32.24 | 32.64 | 32.24 | 32.32 | 3,611,950 | +0.19(+0.60%) |
Oct 13, 2014 | 32.41 | 32.64 | 32.10 | 32.13 | 3,261,583 | -0.10(-0.30%) |
Oct 10, 2014 | 32.59 | 32.80 | 32.21 | 32.23 | 2,912,937 | -0.31(-0.96%) |
Oct 09, 2014 | 32.91 | 33.10 | 32.46 | 32.54 | 3,501,435 | -0.38(-1.15%) |
Oct 08, 2014 | 32.54 | 32.98 | 32.53 | 32.92 | 3,789,825 | +0.34(+1.05%) |
Oct 07, 2014 | 33.10 | 33.13 | 32.57 | 32.58 | 2,624,740 | -0.59(-1.79%) |
Oct 06, 2014 | 33.04 | 33.17 | 32.89 | 33.17 | 3,616,956 | +0.27(+0.81%) |
Oct 03, 2014 | 32.49 | 32.98 | 32.38 | 32.90 | 3,598,405 | +0.75(+2.33%) |
Oct 02, 2014 | 32.35 | 32.38 | 32.00 | 32.15 | 2,662,131 | -0.13(-0.39%) |
Oct 01, 2014 | 32.32 | 32.59 | 32.18 | 32.28 | 3,363,309 | -0.53(-1.63%) |
Sep 30, 2014 | 32.81 | 33.03 | 32.72 | 32.81 | 2,788,858 | -0.02(-0.07%) |
Sep 29, 2014 | 32.51 | 32.95 | 32.38 | 32.84 | 2,678,611 | +0.17(+0.52%) |
Sep 26, 2014 | 32.41 | 32.78 | 32.38 | 32.67 | 3,000,151 | +0.24(+0.73%) |
Sep 25, 2014 | 32.61 | 32.75 | 32.24 | 32.43 | 4,010,053 | -0.15(-0.46%) |
Sep 24, 2014 | 31.47 | 32.81 | 31.18 | 32.58 | 7,413,478 | +1.09(+3.47%) |
Sep 23, 2014 | 31.51 | 31.62 | 31.36 | 31.49 | 4,441,721 | -0.05(-0.16%) |
Sep 22, 2014 | 31.80 | 31.88 | 31.46 | 31.54 | 2,839,541 | -0.36(-1.12%) |
Sep 19, 2014 | 31.95 | 32.05 | 31.70 | 31.89 | 4,510,210 | -0.01(-0.05%) |
Sep 18, 2014 | 31.70 | 31.92 | 31.58 | 31.91 | 2,949,525 | +0.32(+1.01%) |
Sep 17, 2014 | 31.03 | 31.60 | 31.03 | 31.59 | 3,308,090 | +0.48(+1.55%) |
Sep 16, 2014 | 30.94 | 31.27 | 30.91 | 31.11 | 2,504,763 | -0.16(-0.50%) |
Sep 15, 2014 | 31.08 | 31.27 | 31.03 | 31.26 | 1,541,827 | +0.10(+0.33%) |
Sep 12, 2014 | 31.29 | 31.29 | 30.94 | 31.16 | 1,913,752 | -0.04(-0.14%) |
Sep 11, 2014 | 31.18 | 31.26 | 31.05 | 31.20 | 1,637,664 | -0.04(-0.12%) |
Sep 10, 2014 | 31.17 | 31.26 | 31.11 | 31.24 | 1,968,594 | +0.03(+0.10%) |
Sep 09, 2014 | 31.42 | 31.48 | 31.14 | 31.21 | 1,775,606 | -0.32(-1.01%) |
Sep 08, 2014 | 31.42 | 31.59 | 31.31 | 31.53 | 2,366,980 | +0.10(+0.33%) |
Sep 05, 2014 | 31.43 | 31.57 | 31.23 | 31.43 | 3,295,809 | -0.01(-0.02%) |
Sep 04, 2014 | 31.33 | 31.55 | 31.31 | 31.43 | 2,065,558 | +0.08(+0.26%) |
Sep 03, 2014 | 31.14 | 31.37 | 31.13 | 31.35 | 3,014,514 | +0.25(+0.79%) |
Sep 02, 2014 | 31.05 | 31.17 | 30.88 | 31.11 | 2,085,032 | +0.19(+0.60%) |
Aug 29, 2014 | 31.17 | 30.92 | 30.92 | 30.92 | 2,305,208 | -0.10(-0.31%) |
Aug 28, 2014 | 30.89 | 31.19 | 30.89 | 31.02 | 1,349,108 | -0.13(-0.43%) |
Aug 27, 2014 | 31.14 | 31.17 | 31.02 | 31.15 | 1,556,294 | -0.01(-0.05%) |
Aug 26, 2014 | 31.16 | 31.31 | 31.12 | 31.17 | 901,849 | +0.05(+0.17%) |
Aug 25, 2014 | 31.29 | 31.34 | 31.10 | 31.11 | 1,185,890 | -0.01(-0.05%) |
Aug 22, 2014 | 31.31 | 31.31 | 31.07 | 31.13 | 1,190,053 | -0.12(-0.38%) |
Aug 21, 2014 | 31.03 | 31.27 | 30.96 | 31.25 | 1,362,171 | +0.18(+0.57%) |
Aug 20, 2014 | 31.21 | 31.31 | 30.97 | 31.07 | 2,014,088 | -0.24(-0.76%) |
Aug 19, 2014 | 31.26 | 31.31 | 31.14 | 31.31 | 1,223,017 | +0.06(+0.19%) |
Aug 18, 2014 | 31.15 | 31.29 | 31.03 | 31.25 | 2,336,577 | +0.40(+1.30%) |
Aug 15, 2014 | 31.14 | 31.18 | 30.64 | 30.85 | 2,689,008 | -0.11(-0.37%) |
Aug 14, 2014 | 30.54 | 31.00 | 30.54 | 30.96 | 1,285,016 | +0.10(+0.32%) |
Aug 13, 2014 | 30.94 | 31.08 | 30.75 | 30.86 | 2,596,101 | +0.12(+0.39%) |
Aug 12, 2014 | 30.88 | 30.92 | 30.63 | 30.74 | 2,021,049 | -0.13(-0.43%) |
Aug 11, 2014 | 30.82 | 30.99 | 30.77 | 30.88 | 1,933,432 | +0.19(+0.60%) |
Aug 08, 2014 | 30.17 | 30.71 | 30.07 | 30.69 | 2,834,110 | +0.66(+2.20%) |
Aug 07, 2014 | 30.24 | 30.36 | 29.90 | 30.03 | 2,423,465 | -0.16(-0.54%) |
Aug 06, 2014 | 29.99 | 30.25 | 29.85 | 30.19 | 2,176,289 | +0.11(+0.37%) |
Aug 05, 2014 | 29.97 | 30.32 | 29.97 | 30.08 | 3,467,134 | -0.25(-0.83%) |
Aug 04, 2014 | 30.42 | 30.54 | 29.77 | 30.33 | 5,822,722 | -0.12(-0.39%) |
Aug 01, 2014 | 30.42 | 30.59 | 30.35 | 30.45 | 3,414,377 | +0.01(+0.02%) |
Jul 31, 2014 | 30.70 | 30.79 | 30.42 | 30.45 | 2,759,909 | -0.35(-1.13%) |
Jul 30, 2014 | 30.84 | 30.98 | 30.63 | 30.80 | 2,251,566 | -0.01(-0.02%) |
Jul 29, 2014 | 31.10 | 31.20 | 30.80 | 30.80 | 2,194,352 | -0.26(-0.85%) |
Jul 28, 2014 | 31.25 | 31.25 | 30.86 | 31.07 | 1,650,747 | -0.11(-0.35%) |
Jul 25, 2014 | 31.24 | 31.37 | 30.95 | 31.18 | 2,030,663 | -0.13(-0.42%) |
Jul 24, 2014 | 31.02 | 31.38 | 30.97 | 31.31 | 2,205,653 | +0.37(+1.19%) |
Jul 23, 2014 | 31.02 | 31.11 | 30.93 | 30.94 | 1,463,704 | -0.10(-0.31%) |
Jul 22, 2014 | 31.07 | 31.22 | 30.96 | 31.04 | 1,414,016 | +0.12(+0.40%) |
Jul 21, 2014 | 30.98 | 31.05 | 30.68 | 30.91 | 1,754,136 | -0.07(-0.21%) |
Jul 18, 2014 | 30.71 | 30.99 | 30.58 | 30.98 | 2,229,430 | +0.36(+1.18%) |
Jul 17, 2014 | 30.97 | 31.05 | 30.56 | 30.62 | 2,276,994 | -0.41(-1.33%) |
Jul 16, 2014 | 31.24 | 31.33 | 31.01 | 31.03 | 1,715,214 | -0.12(-0.38%) |
Jul 15, 2014 | 31.12 | 31.19 | 30.88 | 31.15 | 2,889,062 | +0.13(+0.43%) |
Jul 14, 2014 | 31.05 | 31.13 | 30.93 | 31.02 | 1,830,284 | +0.18(+0.57%) |
Jul 11, 2014 | 30.89 | 30.93 | 30.70 | 30.84 | 1,941,740 | +0.00(+0.01%) |
Jul 10, 2014 | 30.78 | 30.99 | 30.52 | 30.84 | 2,686,031 | +0.16(+0.52%) |
Jul 09, 2014 | 31.00 | 31.09 | 30.60 | 30.68 | 3,345,984 | -0.12(-0.38%) |
Jul 08, 2014 | 30.60 | 31.07 | 30.46 | 30.80 | 5,264,439 | +0.32(+1.04%) |
Jul 07, 2014 | 30.57 | 30.57 | 30.28 | 30.48 | 2,023,278 | -0.09(-0.29%) |
Jul 03, 2014 | 30.32 | 30.57 | 30.57 | 30.57 | 3,074,757 | +0.29(+0.97%) |
Jul 02, 2014 | 30.34 | 30.74 | 29.91 | 30.27 | 6,009,963 | -0.72(-2.33%) |
Jul 01, 2014 | 29.94 | 31.27 | 29.86 | 30.99 | 5,931,554 | +0.42(+1.37%) |
Jun 30, 2014 | 30.02 | 30.69 | 30.02 | 30.57 | 3,062,799 | +0.26(+0.85%) |
Jun 27, 2014 | 30.33 | 30.54 | 30.18 | 30.32 | 2,862,289 | -0.03(-0.11%) |
Jun 26, 2014 | 30.41 | 30.48 | 30.15 | 30.35 | 2,595,584 | -0.10(-0.33%) |
Jun 25, 2014 | 30.36 | 30.60 | 30.30 | 30.45 | 2,156,284 | -0.04(-0.14%) |
Jun 24, 2014 | 30.54 | 30.89 | 30.43 | 30.49 | 2,648,290 | -0.10(-0.31%) |
Jun 23, 2014 | 30.63 | 30.65 | 30.38 | 30.59 | 1,608,327 | -0.04(-0.14%) |
Jun 20, 2014 | 30.48 | 30.75 | 30.35 | 30.63 | 3,883,734 | +0.31(+1.02%) |
Jun 19, 2014 | 30.60 | 30.60 | 30.19 | 30.32 | 1,829,816 | -0.14(-0.46%) |
Jun 18, 2014 | 30.26 | 30.49 | 30.10 | 30.46 | 1,565,982 | +0.15(+0.49%) |
Jun 17, 2014 | 30.16 | 30.46 | 30.04 | 30.32 | 2,506,904 | +0.12(+0.39%) |
Jun 16, 2014 | 30.13 | 30.41 | 30.04 | 30.20 | 1,534,025 | -0.04(-0.12%) |
Jun 13, 2014 | 30.11 | 30.29 | 30.08 | 30.24 | 1,668,504 | +0.21(+0.69%) |
Jun 12, 2014 | 29.99 | 30.18 | 29.90 | 30.03 | 1,658,621 | -0.11(-0.37%) |
Jun 11, 2014 | 30.21 | 30.21 | 29.99 | 30.14 | 1,635,516 | -0.12(-0.39%) |
Jun 10, 2014 | 30.38 | 30.44 | 30.22 | 30.26 | 1,394,452 | -0.05(-0.17%) |
Jun 06, 2014 | 30.30 | 30.60 | 30.18 | 30.31 | 2,618,532 | +0.07(+0.22%) |
Jun 05, 2014 | 30.02 | 30.24 | 29.70 | 30.24 | 2,823,017 | +0.21(+0.69%) |
Jun 04, 2014 | 29.70 | 30.04 | 29.58 | 30.04 | 2,678,243 | +0.28(+0.94%) |
Jun 03, 2014 | 29.90 | 29.99 | 29.58 | 29.76 | 3,282,359 | -0.32(-1.05%) |
Jun 02, 2014 | 30.27 | 30.36 | 30.04 | 30.07 | 2,365,539 | -0.17(-0.56%) |
May 30, 2014 | 30.60 | 30.62 | 30.19 | 30.24 | 4,101,222 | -0.24(-0.80%) |
May 29, 2014 | 30.24 | 30.49 | 30.21 | 30.49 | 1,529,570 | +0.27(+0.90%) |
May 28, 2014 | 30.31 | 30.39 | 30.09 | 30.21 | 1,961,691 | -0.04(-0.12%) |
May 27, 2014 | 30.03 | 30.26 | 29.96 | 30.25 | 1,895,794 | +0.22(+0.73%) |
May 23, 2014 | 29.92 | 30.03 | 30.03 | 30.03 | 2,070,228 | +0.26(+0.89%) |
May 22, 2014 | 29.81 | 29.90 | 29.69 | 29.77 | 1,928,465 | -0.04(-0.15%) |
May 21, 2014 | 30.07 | 30.19 | 29.79 | 29.81 | 2,704,182 | -0.20(-0.66%) |
May 20, 2014 | 30.24 | 30.25 | 29.93 | 30.01 | 3,163,065 | -0.20(-0.66%) |
May 19, 2014 | 30.10 | 30.24 | 29.93 | 30.21 | 1,546,889 | +0.15(+0.51%) |
May 16, 2014 | 29.74 | 30.11 | 29.60 | 30.05 | 2,256,941 | +0.32(+1.06%) |
May 15, 2014 | 29.98 | 29.98 | 29.45 | 29.74 | 2,959,471 | -0.34(-1.13%) |
May 14, 2014 | 30.37 | 30.45 | 30.04 | 30.07 | 2,257,672 | -0.35(-1.14%) |
May 13, 2014 | 30.40 | 30.58 | 30.32 | 30.42 | 2,132,977 | +0.03(+0.10%) |
May 12, 2014 | 30.13 | 30.48 | 30.13 | 30.39 | 2,041,497 | +0.31(+1.03%) |
May 09, 2014 | 30.04 | 30.18 | 29.88 | 30.08 | 2,263,549 | +0.09(+0.29%) |
May 08, 2014 | 29.66 | 30.01 | 29.45 | 29.99 | 2,798,974 | +0.49(+1.67%) |
May 07, 2014 | 29.76 | 29.94 | 29.33 | 29.50 | 4,051,613 | -0.26(-0.86%) |
May 06, 2014 | 30.09 | 30.24 | 29.72 | 29.76 | 2,601,831 | -0.50(-1.66%) |
May 05, 2014 | 29.97 | 30.39 | 29.84 | 30.26 | 2,237,901 | +0.07(+0.22%) |
May 02, 2014 | 29.62 | 30.44 | 29.62 | 30.19 | 2,477,592 | -0.01(-0.02%) |
May 01, 2014 | 30.47 | 30.55 | 30.14 | 30.20 | 1,990,391 | -0.29(-0.96%) |
Apr 30, 2014 | 29.73 | 30.49 | 29.68 | 30.49 | 3,832,071 | +0.67(+2.25%) |
Apr 29, 2014 | 29.92 | 29.93 | 29.73 | 29.82 | 2,607,921 | +0.15(+0.52%) |
Apr 28, 2014 | 29.66 | 29.80 | 29.30 | 29.67 | 2,591,489 | +0.21(+0.72%) |
Apr 25, 2014 | 29.70 | 29.84 | 29.44 | 29.46 | 2,120,901 | -0.39(-1.30%) |
Apr 24, 2014 | 30.05 | 30.08 | 29.76 | 29.84 | 2,208,247 | +0.03(+0.10%) |
Apr 23, 2014 | 29.90 | 30.00 | 29.80 | 29.81 | 2,082,386 | -0.08(-0.27%) |
Apr 22, 2014 | 29.67 | 29.97 | 29.66 | 29.89 | 2,047,290 | +0.11(+0.37%) |
Apr 21, 2014 | 29.97 | 30.06 | 29.68 | 29.78 | 1,807,838 | -0.07(-0.22%) |
Apr 17, 2014 | 29.75 | 29.85 | 29.85 | 29.85 | 2,179,480 | +0.04(+0.12%) |
Apr 16, 2014 | 29.96 | 30.07 | 29.59 | 29.81 | 2,563,275 | +0.15(+0.49%) |
Apr 15, 2014 | 29.32 | 29.74 | 29.22 | 29.67 | 3,663,848 | +0.28(+0.94%) |
Apr 14, 2014 | 29.34 | 29.53 | 29.05 | 29.39 | 2,771,082 | +0.28(+0.95%) |
Apr 11, 2014 | 29.52 | 29.63 | 29.02 | 29.11 | 4,426,503 | -0.52(-1.75%) |
Apr 10, 2014 | 30.12 | 30.35 | 29.62 | 29.63 | 5,056,849 | -0.44(-1.48%) |
Apr 09, 2014 | 30.19 | 30.28 | 29.75 | 30.08 | 4,141,146 | -0.04(-0.15%) |
Apr 08, 2014 | 30.12 | 30.30 | 29.93 | 30.12 | 3,388,376 | -0.03(-0.10%) |
Apr 07, 2014 | 30.05 | 30.25 | 29.73 | 30.15 | 4,929,201 | -0.09(-0.31%) |
Apr 04, 2014 | 31.40 | 31.40 | 30.23 | 30.24 | 4,366,060 | -0.97(-3.11%) |
Apr 03, 2014 | 31.58 | 31.58 | 30.83 | 31.21 | 3,515,217 | -0.01(-0.02%) |
Apr 02, 2014 | 30.78 | 31.28 | 30.77 | 31.22 | 4,450,290 | +0.23(+0.73%) |
Apr 01, 2014 | 31.00 | 31.02 | 30.67 | 31.00 | 3,545,840 | -0.07(-0.23%) |
Mar 31, 2014 | 31.08 | 31.29 | 30.97 | 31.07 | 3,515,259 | +0.03(+0.09%) |
Mar 28, 2014 | 31.05 | 31.37 | 30.80 | 31.04 | 2,545,405 | +0.03(+0.09%) |
Mar 27, 2014 | 31.52 | 31.77 | 30.45 | 31.01 | 4,795,676 | +0.44(+1.43%) |
Mar 26, 2014 | 31.00 | 31.13 | 30.57 | 30.57 | 3,540,889 | -0.40(-1.29%) |
Mar 25, 2014 | 31.09 | 31.14 | 30.65 | 30.97 | 2,276,557 | +0.09(+0.28%) |
Mar 24, 2014 | 31.35 | 31.43 | 30.75 | 30.89 | 2,900,483 | -0.36(-1.14%) |
Mar 21, 2014 | 31.63 | 31.63 | 31.07 | 31.24 | 6,666,711 | -0.06(-0.19%) |
Mar 20, 2014 | 30.96 | 31.43 | 30.86 | 31.30 | 3,425,365 | +0.26(+0.82%) |
Mar 19, 2014 | 31.13 | 31.27 | 30.81 | 31.05 | 2,299,881 | -0.08(-0.26%) |
Mar 18, 2014 | 30.93 | 31.21 | 30.82 | 31.13 | 2,042,430 | +0.32(+1.04%) |
Mar 17, 2014 | 30.78 | 30.94 | 30.61 | 30.81 | 1,749,954 | +0.31(+1.00%) |
Mar 14, 2014 | 30.43 | 30.58 | 30.22 | 30.50 | 2,788,929 | +0.09(+0.31%) |
Mar 13, 2014 | 31.02 | 31.02 | 30.37 | 30.40 | 2,380,294 | -0.52(-1.67%) |
Mar 12, 2014 | 30.66 | 30.94 | 30.57 | 30.92 | 2,563,576 | +0.07(+0.21%) |
Mar 11, 2014 | 31.00 | 31.06 | 30.75 | 30.86 | 1,416,036 | -0.09(-0.28%) |
Mar 10, 2014 | 31.08 | 31.18 | 30.82 | 30.94 | 2,253,870 | -0.15(-0.49%) |
Mar 07, 2014 | 30.65 | 31.32 | 30.65 | 31.10 | 3,511,741 | +0.45(+1.48%) |
Mar 06, 2014 | 30.72 | 30.78 | 30.57 | 30.65 | 2,183,655 | -0.01(-0.05%) |
Mar 05, 2014 | 30.82 | 30.86 | 30.48 | 30.66 | 2,620,852 | -0.22(-0.71%) |
Mar 04, 2014 | 30.48 | 31.00 | 30.43 | 30.88 | 3,884,453 | +0.85(+2.82%) |
Mar 03, 2014 | 30.30 | 30.45 | 29.89 | 30.03 | 2,431,785 | -0.42(-1.39%) |
Feb 28, 2014 | 30.23 | 30.62 | 30.02 | 30.46 | 3,351,489 | +0.15(+0.51%) |
Feb 27, 2014 | 30.40 | 30.43 | 30.05 | 30.30 | 4,477,871 | -0.07(-0.22%) |
Feb 26, 2014 | 30.21 | 30.55 | 30.03 | 30.37 | 4,484,878 | +0.27(+0.90%) |
Feb 25, 2014 | 30.37 | 30.53 | 30.08 | 30.10 | 4,135,485 | -0.19(-0.63%) |
Feb 24, 2014 | 30.22 | 30.57 | 30.16 | 30.29 | 2,220,444 | +0.13(+0.44%) |
Feb 21, 2014 | 30.33 | 30.46 | 29.83 | 30.16 | 3,985,536 | +0.06(+0.19%) |
Feb 20, 2014 | 30.14 | 30.27 | 29.91 | 30.10 | 3,163,646 | -0.18(-0.58%) |
Feb 19, 2014 | 30.30 | 30.61 | 30.19 | 30.27 | 3,252,873 | -0.01(-0.02%) |
Feb 18, 2014 | 30.33 | 30.35 | 30.13 | 30.28 | 3,745,733 | -0.05(-0.17%) |
Feb 14, 2014 | 30.16 | 30.33 | 30.33 | 30.33 | 2,853,549 | +0.04(+0.12%) |
Feb 13, 2014 | 29.91 | 30.38 | 29.90 | 30.30 | 2,340,587 | +0.05(+0.17%) |
Feb 12, 2014 | 30.17 | 30.40 | 29.99 | 30.24 | 2,946,332 | +0.22(+0.73%) |
Feb 11, 2014 | 30.23 | 30.23 | 29.68 | 30.03 | 2,817,924 | +0.32(+1.08%) |
Feb 10, 2014 | 29.70 | 29.79 | 29.59 | 29.70 | 4,615,257 | -0.12(-0.42%) |
Feb 07, 2014 | 30.54 | 30.54 | 29.59 | 29.83 | 5,107,802 | -0.08(-0.27%) |
Feb 06, 2014 | 29.68 | 29.94 | 29.65 | 29.91 | 2,221,771 | +0.20(+0.66%) |
Feb 05, 2014 | 29.66 | 29.78 | 29.39 | 29.71 | 4,121,848 | -0.07(-0.23%) |
Feb 04, 2014 | 29.46 | 29.99 | 29.35 | 29.78 | 5,166,199 | +0.32(+1.07%) |
Feb 03, 2014 | 30.54 | 30.62 | 29.43 | 29.46 | 5,262,189 | -1.04(-3.40%) |
Jan 31, 2014 | 30.34 | 30.66 | 30.27 | 30.50 | 3,848,538 | -0.34(-1.09%) |
Jan 30, 2014 | 30.50 | 30.95 | 30.38 | 30.83 | 2,949,813 | +0.44(+1.46%) |
Jan 29, 2014 | 30.43 | 30.60 | 30.29 | 30.39 | 3,796,454 | -0.20(-0.64%) |
Jan 28, 2014 | 30.30 | 30.65 | 30.22 | 30.59 | 2,848,720 | +0.30(+0.98%) |
Jan 27, 2014 | 29.99 | 30.60 | 29.99 | 30.29 | 3,090,634 | -0.14(-0.48%) |
Jan 24, 2014 | 31.16 | 31.21 | 30.43 | 30.43 | 4,325,647 | -0.88(-2.80%) |
Jan 23, 2014 | 31.43 | 31.61 | 31.07 | 31.31 | 3,767,572 | -0.30(-0.96%) |
Jan 22, 2014 | 31.71 | 31.83 | 31.49 | 31.61 | 3,138,487 | -0.05(-0.16%) |
Jan 21, 2014 | 31.94 | 32.04 | 31.63 | 31.66 | 3,379,702 | -0.23(-0.73%) |
Jan 17, 2014 | 31.67 | 31.89 | 31.89 | 31.89 | 3,774,466 | +0.11(+0.34%) |
Jan 16, 2014 | 31.56 | 31.87 | 31.50 | 31.79 | 4,277,842 | +0.22(+0.71%) |
Jan 15, 2014 | 31.65 | 31.79 | 31.47 | 31.56 | 5,773,818 | -0.09(-0.27%) |
Jan 14, 2014 | 31.63 | 31.91 | 31.52 | 31.65 | 3,881,495 | +0.13(+0.41%) |
Jan 13, 2014 | 32.11 | 32.13 | 31.37 | 31.52 | 3,839,626 | -0.57(-1.78%) |
Jan 10, 2014 | 32.18 | 32.22 | 31.92 | 32.09 | 3,995,216 | -0.12(-0.36%) |
Jan 09, 2014 | 32.18 | 32.41 | 32.15 | 32.21 | 3,856,120 | -0.17(-0.51%) |
Jan 08, 2014 | 32.85 | 32.91 | 32.23 | 32.37 | 7,742,488 | -0.24(-0.73%) |
Jan 07, 2014 | 33.17 | 33.23 | 32.52 | 32.61 | 2,727,766 | +0.19(+0.58%) |
Jan 06, 2014 | 32.73 | 33.02 | 32.28 | 32.42 | 2,537,081 | -0.28(-0.86%) |
Jan 03, 2014 | 32.71 | 32.91 | 32.59 | 32.70 | 2,501,165 | +0.12(+0.36%) |