Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.68 | 40.12 | 39.46 | 39.47 | 28,616,396 | -0.64(-1.59%) |
Jan 29, 2015 | 39.71 | 40.22 | 39.45 | 40.11 | 21,960,466 | +0.46(+1.15%) |
Jan 28, 2015 | 40.53 | 40.56 | 39.65 | 39.65 | 24,693,086 | -0.62(-1.53%) |
Jan 27, 2015 | 40.24 | 40.55 | 39.96 | 40.27 | 18,877,162 | -0.46(-1.14%) |
Jan 26, 2015 | 40.22 | 40.75 | 40.21 | 40.73 | 17,665,132 | +0.24(+0.60%) |
Jan 23, 2015 | 40.85 | 41.04 | 40.47 | 40.49 | 23,387,470 | -0.39(-0.95%) |
Jan 22, 2015 | 39.90 | 40.92 | 39.90 | 40.88 | 28,264,940 | +1.27(+3.21%) |
Jan 21, 2015 | 39.52 | 40.06 | 39.31 | 39.61 | 23,581,732 | +0.08(+0.19%) |
Jan 20, 2015 | 39.52 | 39.76 | 39.30 | 39.53 | 23,234,142 | +0.27(+0.70%) |
Jan 16, 2015 | 38.41 | 39.26 | 39.26 | 39.26 | 30,484,416 | +0.70(+1.81%) |
Jan 15, 2015 | 38.96 | 39.18 | 38.36 | 38.56 | 42,282,412 | -0.40(-1.03%) |
Jan 14, 2015 | 38.77 | 39.33 | 38.33 | 38.96 | 49,350,648 | -0.46(-1.16%) |
Jan 13, 2015 | 39.76 | 39.93 | 38.96 | 39.42 | 32,983,888 | -0.15(-0.38%) |
Jan 12, 2015 | 39.97 | 40.06 | 39.31 | 39.57 | 22,151,830 | -0.48(-1.20%) |
Jan 09, 2015 | 40.70 | 40.74 | 40.04 | 40.05 | 19,140,222 | -0.67(-1.64%) |
Jan 08, 2015 | 40.29 | 40.74 | 40.26 | 40.72 | 21,983,020 | +0.88(+2.21%) |
Jan 07, 2015 | 40.01 | 40.02 | 39.62 | 39.84 | 20,671,094 | +0.24(+0.60%) |
Jan 06, 2015 | 40.56 | 40.65 | 39.42 | 39.60 | 26,583,282 | -0.84(-2.09%) |
Jan 05, 2015 | 41.16 | 41.33 | 40.37 | 40.44 | 19,612,058 | -1.14(-2.74%) |
Jan 02, 2015 | 41.90 | 41.96 | 41.20 | 41.58 | 15,391,383 | -0.09(-0.22%) |
Dec 31, 2014 | 42.19 | 41.68 | 41.68 | 41.68 | 13,273,504 | -0.46(-1.08%) |
Dec 30, 2014 | 42.21 | 42.38 | 42.12 | 42.13 | 11,507,142 | -0.22(-0.52%) |
Dec 29, 2014 | 41.87 | 42.53 | 41.87 | 42.35 | 14,976,698 | +0.33(+0.78%) |
Dec 26, 2014 | 42.12 | 42.22 | 42.01 | 42.02 | 7,663,594 | -0.05(-0.11%) |
Dec 24, 2014 | 42.29 | 42.07 | 42.07 | 42.07 | 5,652,302 | -0.10(-0.23%) |
Dec 23, 2014 | 41.87 | 42.30 | 41.86 | 42.17 | 17,370,654 | +0.38(+0.91%) |
Dec 22, 2014 | 41.40 | 41.79 | 41.31 | 41.79 | 22,827,736 | +0.40(+0.96%) |
Dec 19, 2014 | 41.74 | 42.13 | 41.39 | 41.39 | 47,599,452 | -0.58(-1.38%) |
Dec 18, 2014 | 41.38 | 41.97 | 41.33 | 41.97 | 28,046,546 | +1.08(+2.64%) |
Dec 17, 2014 | 40.32 | 40.94 | 40.25 | 40.89 | 25,729,788 | +0.78(+1.93%) |
Dec 16, 2014 | 40.15 | 40.88 | 40.09 | 40.12 | 31,887,420 | -0.32(-0.79%) |
Dec 15, 2014 | 41.06 | 41.36 | 40.41 | 40.44 | 32,075,716 | -0.39(-0.95%) |
Dec 12, 2014 | 40.95 | 41.52 | 40.79 | 40.82 | 24,720,240 | -0.55(-1.34%) |
Dec 11, 2014 | 41.50 | 41.95 | 41.33 | 41.38 | 22,298,500 | +0.13(+0.31%) |
Dec 10, 2014 | 41.61 | 41.88 | 41.21 | 41.25 | 30,658,774 | -0.43(-1.04%) |
Dec 09, 2014 | 41.27 | 41.74 | 41.09 | 41.68 | 16,892,514 | +0.05(+0.11%) |
Dec 08, 2014 | 41.77 | 41.93 | 41.50 | 41.64 | 24,912,380 | -0.20(-0.47%) |
Dec 05, 2014 | 41.73 | 42.08 | 41.70 | 41.84 | 18,759,532 | +0.40(+0.97%) |
Dec 04, 2014 | 41.30 | 41.54 | 41.18 | 41.43 | 16,303,608 | +0.08(+0.20%) |
Dec 03, 2014 | 41.18 | 41.52 | 41.13 | 41.35 | 19,442,758 | +0.13(+0.31%) |
Dec 02, 2014 | 40.86 | 41.39 | 40.86 | 41.22 | 16,899,656 | +0.30(+0.74%) |
Dec 01, 2014 | 41.37 | 41.50 | 40.82 | 40.92 | 18,113,708 | -0.50(-1.21%) |
Nov 28, 2014 | 41.30 | 41.61 | 41.26 | 41.42 | 14,540,913 | +0.15(+0.37%) |
Nov 26, 2014 | 41.20 | 41.26 | 41.26 | 41.26 | 15,511,932 | +0.30(+0.74%) |
Nov 25, 2014 | 41.23 | 41.26 | 40.90 | 40.96 | 18,803,958 | -0.17(-0.41%) |
Nov 24, 2014 | 41.10 | 41.33 | 41.00 | 41.13 | 14,506,303 | +0.22(+0.54%) |
Nov 21, 2014 | 41.05 | 41.12 | 40.82 | 40.91 | 19,188,496 | +0.25(+0.62%) |
Nov 20, 2014 | 40.41 | 40.72 | 40.35 | 40.66 | 13,477,532 | +0.09(+0.22%) |
Nov 19, 2014 | 40.49 | 40.60 | 40.23 | 40.57 | 16,429,659 | +0.07(+0.17%) |
Nov 18, 2014 | 40.37 | 40.67 | 40.31 | 40.50 | 16,548,309 | -0.13(-0.32%) |
Nov 17, 2014 | 40.37 | 40.66 | 40.19 | 40.63 | 12,694,732 | +0.07(+0.17%) |
Nov 14, 2014 | 40.59 | 40.81 | 40.47 | 40.56 | 12,481,123 | -0.03(-0.07%) |
Nov 13, 2014 | 40.73 | 40.80 | 40.38 | 40.59 | 17,750,462 | -0.11(-0.28%) |
Nov 12, 2014 | 40.52 | 40.80 | 40.45 | 40.70 | 14,058,923 | -0.03(-0.07%) |
Nov 11, 2014 | 40.96 | 41.13 | 40.69 | 40.73 | 16,425,942 | -0.19(-0.46%) |
Nov 10, 2014 | 40.81 | 41.04 | 40.76 | 40.92 | 15,491,085 | -0.01(-0.02%) |
Nov 07, 2014 | 41.20 | 41.24 | 40.78 | 40.93 | 17,511,606 | -0.17(-0.41%) |
Nov 06, 2014 | 40.71 | 41.14 | 40.65 | 41.10 | 20,162,616 | +0.40(+0.99%) |
Nov 05, 2014 | 40.62 | 40.71 | 40.39 | 40.69 | 19,069,168 | +0.46(+1.15%) |
Nov 04, 2014 | 40.31 | 40.40 | 39.96 | 40.23 | 19,769,182 | -0.08(-0.19%) |
Nov 03, 2014 | 40.19 | 40.48 | 40.09 | 40.31 | 18,957,128 | +0.21(+0.53%) |
Oct 31, 2014 | 40.06 | 40.16 | 39.86 | 40.09 | 27,973,454 | +0.48(+1.20%) |
Oct 30, 2014 | 39.28 | 39.74 | 39.21 | 39.62 | 18,679,956 | +0.22(+0.56%) |
Oct 29, 2014 | 39.15 | 39.48 | 39.03 | 39.40 | 21,909,836 | +0.29(+0.75%) |
Oct 28, 2014 | 38.94 | 39.11 | 38.74 | 39.11 | 17,566,916 | +0.35(+0.92%) |
Oct 27, 2014 | 38.75 | 38.79 | 38.52 | 38.75 | 15,431,754 | +0.08(+0.21%) |
Oct 24, 2014 | 38.20 | 38.71 | 38.18 | 38.67 | 14,417,615 | +0.45(+1.19%) |
Oct 23, 2014 | 38.34 | 38.50 | 38.13 | 38.21 | 19,058,568 | +0.32(+0.86%) |
Oct 22, 2014 | 38.15 | 38.28 | 37.87 | 37.89 | 26,585,630 | -0.21(-0.56%) |
Oct 21, 2014 | 37.48 | 38.20 | 37.44 | 38.10 | 23,383,836 | +0.96(+2.58%) |
Oct 20, 2014 | 36.76 | 37.19 | 36.74 | 37.14 | 19,886,040 | +0.37(+1.01%) |
Oct 17, 2014 | 36.62 | 37.02 | 36.56 | 36.77 | 37,490,808 | +0.42(+1.16%) |
Oct 16, 2014 | 35.63 | 36.73 | 35.53 | 36.35 | 38,364,812 | +0.21(+0.58%) |
Oct 15, 2014 | 36.35 | 36.64 | 35.07 | 36.14 | 50,937,908 | -0.74(-2.01%) |
Oct 14, 2014 | 37.38 | 37.66 | 36.41 | 36.88 | 60,712,608 | -1.03(-2.73%) |
Oct 13, 2014 | 38.22 | 38.50 | 37.87 | 37.91 | 25,538,824 | -0.33(-0.87%) |
Oct 10, 2014 | 38.52 | 39.07 | 38.22 | 38.24 | 26,762,150 | -0.36(-0.94%) |
Oct 09, 2014 | 39.32 | 39.43 | 38.54 | 38.61 | 24,819,220 | -0.78(-1.98%) |
Oct 08, 2014 | 38.71 | 39.42 | 38.58 | 39.39 | 20,215,214 | +0.81(+2.09%) |
Oct 07, 2014 | 39.15 | 39.15 | 38.56 | 38.58 | 15,741,323 | -0.72(-1.83%) |
Oct 06, 2014 | 39.47 | 39.62 | 39.26 | 39.29 | 14,395,396 | -0.05(-0.13%) |
Oct 03, 2014 | 39.11 | 39.42 | 38.95 | 39.35 | 18,562,328 | +0.53(+1.36%) |
Oct 02, 2014 | 38.66 | 38.90 | 38.43 | 38.82 | 20,434,470 | +0.11(+0.27%) |
Oct 01, 2014 | 39.15 | 39.24 | 38.67 | 38.71 | 21,883,466 | -0.46(-1.18%) |
Sep 30, 2014 | 39.12 | 39.41 | 39.05 | 39.17 | 22,072,702 | +0.14(+0.35%) |
Sep 29, 2014 | 39.02 | 39.21 | 38.80 | 39.04 | 13,234,853 | -0.14(-0.35%) |
Sep 26, 2014 | 38.86 | 39.21 | 38.78 | 39.17 | 14,238,650 | +0.35(+0.89%) |
Sep 25, 2014 | 39.35 | 39.40 | 38.83 | 38.83 | 22,091,948 | -0.54(-1.38%) |
Sep 24, 2014 | 39.44 | 39.49 | 39.18 | 39.37 | 24,115,564 | +0.02(+0.06%) |
Sep 23, 2014 | 39.91 | 40.06 | 39.34 | 39.35 | 27,271,756 | -0.60(-1.51%) |
Sep 22, 2014 | 40.22 | 40.40 | 39.89 | 39.95 | 17,803,530 | -0.35(-0.86%) |
Sep 19, 2014 | 40.48 | 40.49 | 40.19 | 40.30 | 29,863,646 | +0.09(+0.23%) |
Sep 18, 2014 | 39.75 | 40.31 | 39.75 | 40.21 | 21,699,870 | +0.55(+1.39%) |
Sep 17, 2014 | 39.57 | 39.91 | 39.40 | 39.66 | 22,401,944 | +0.15(+0.38%) |
Sep 16, 2014 | 39.11 | 39.63 | 39.11 | 39.51 | 13,935,456 | +0.28(+0.71%) |
Sep 15, 2014 | 39.07 | 39.39 | 39.01 | 39.23 | 13,790,330 | +0.18(+0.46%) |
Sep 12, 2014 | 39.02 | 39.29 | 38.91 | 39.05 | 16,651,378 | +0.08(+0.21%) |
Sep 11, 2014 | 38.82 | 39.06 | 38.76 | 38.96 | 12,010,085 | +0.05(+0.14%) |
Sep 10, 2014 | 38.58 | 38.98 | 38.56 | 38.91 | 15,069,738 | +0.34(+0.88%) |
Sep 09, 2014 | 38.69 | 38.79 | 38.52 | 38.57 | 14,227,477 | -0.30(-0.78%) |
Sep 08, 2014 | 38.88 | 39.07 | 38.77 | 38.87 | 10,257,733 | -0.14(-0.35%) |
Sep 05, 2014 | 38.80 | 39.01 | 38.64 | 39.01 | 16,024,950 | +0.06(+0.16%) |
Sep 04, 2014 | 38.89 | 39.21 | 38.82 | 38.95 | 10,998,275 | +0.02(+0.04%) |
Sep 03, 2014 | 39.08 | 39.29 | 38.81 | 38.93 | 10,242,458 | -0.02(-0.04%) |
Sep 02, 2014 | 39.05 | 39.05 | 38.70 | 38.95 | 13,226,449 | +0.10(+0.25%) |
Aug 29, 2014 | 38.72 | 38.85 | 38.85 | 38.85 | 11,732,510 | +0.22(+0.57%) |
Aug 28, 2014 | 38.68 | 38.73 | 38.52 | 38.63 | 10,187,288 | -0.14(-0.37%) |
Aug 27, 2014 | 39.01 | 39.05 | 38.72 | 38.77 | 11,010,983 | -0.17(-0.43%) |
Aug 26, 2014 | 38.95 | 39.04 | 38.87 | 38.94 | 9,304,841 | +0.08(+0.21%) |
Aug 25, 2014 | 38.88 | 39.08 | 38.83 | 38.86 | 11,473,526 | +0.20(+0.53%) |
Aug 22, 2014 | 38.77 | 38.95 | 38.61 | 38.65 | 12,195,505 | -0.08(-0.21%) |
Aug 21, 2014 | 38.52 | 38.82 | 38.44 | 38.74 | 13,376,438 | +0.33(+0.87%) |
Aug 20, 2014 | 38.36 | 38.47 | 38.24 | 38.40 | 11,071,839 | -0.01(-0.02%) |
Aug 19, 2014 | 38.34 | 38.58 | 38.33 | 38.41 | 11,544,140 | +0.13(+0.34%) |
Aug 18, 2014 | 38.12 | 38.31 | 38.06 | 38.28 | 13,126,497 | +0.36(+0.96%) |
Aug 15, 2014 | 38.14 | 38.22 | 37.68 | 37.92 | 17,606,870 | -0.13(-0.34%) |
Aug 14, 2014 | 37.84 | 38.13 | 37.81 | 38.05 | 15,762,543 | +0.29(+0.78%) |
Aug 13, 2014 | 37.78 | 37.85 | 37.64 | 37.75 | 16,264,100 | +0.16(+0.42%) |
Aug 12, 2014 | 37.66 | 37.97 | 37.57 | 37.60 | 20,153,162 | -0.08(-0.22%) |
Aug 11, 2014 | 37.82 | 37.95 | 37.60 | 37.68 | 19,419,924 | -0.08(-0.22%) |
Aug 08, 2014 | 37.56 | 37.72 | 37.36 | 37.76 | 19,283,234 | +0.23(+0.60%) |
Aug 07, 2014 | 38.02 | 38.07 | 37.46 | 37.53 | 18,681,958 | -0.27(-0.72%) |
Aug 06, 2014 | 37.66 | 38.15 | 37.63 | 37.81 | 20,221,052 | +0.01(+0.02%) |
Aug 05, 2014 | 38.05 | 38.20 | 37.69 | 37.80 | 16,947,354 | -0.44(-1.16%) |
Aug 04, 2014 | 37.91 | 38.27 | 37.89 | 38.24 | 17,553,980 | +0.48(+1.27%) |
Aug 01, 2014 | 37.87 | 38.33 | 37.67 | 37.76 | 25,085,500 | -0.41(-1.08%) |
Jul 31, 2014 | 38.89 | 38.91 | 38.17 | 38.17 | 26,021,388 | -0.90(-2.30%) |
Jul 30, 2014 | 38.80 | 39.22 | 38.77 | 39.07 | 15,246,648 | +0.42(+1.09%) |
Jul 29, 2014 | 38.74 | 39.11 | 38.61 | 38.65 | 19,349,258 | -0.05(-0.12%) |
Jul 28, 2014 | 38.48 | 38.78 | 38.38 | 38.70 | 17,957,822 | +0.00(+0.00%) |
Jul 25, 2014 | 38.62 | 38.83 | 38.62 | 38.70 | 13,399,817 | +0.01(+0.02%) |
Jul 24, 2014 | 38.59 | 38.74 | 38.56 | 38.69 | 13,253,183 | +0.20(+0.51%) |
Jul 23, 2014 | 38.57 | 38.71 | 38.45 | 38.50 | 12,141,607 | -0.02(-0.04%) |
Jul 22, 2014 | 38.40 | 38.61 | 38.29 | 38.51 | 15,868,318 | +0.23(+0.59%) |
Jul 21, 2014 | 38.25 | 38.36 | 38.14 | 38.29 | 20,245,796 | -0.17(-0.45%) |
Jul 18, 2014 | 38.23 | 38.52 | 38.09 | 38.46 | 20,650,322 | +0.45(+1.18%) |
Jul 17, 2014 | 38.31 | 38.34 | 37.96 | 38.01 | 32,421,348 | -0.37(-0.96%) |
Jul 16, 2014 | 38.68 | 38.74 | 38.29 | 38.38 | 27,837,796 | -0.13(-0.35%) |
Jul 15, 2014 | 38.63 | 38.74 | 38.40 | 38.51 | 25,724,024 | +0.03(+0.08%) |
Jul 14, 2014 | 38.56 | 38.88 | 38.35 | 38.48 | 27,904,396 | -0.13(-0.35%) |
Jul 11, 2014 | 38.35 | 38.75 | 38.11 | 38.62 | 39,999,548 | -0.24(-0.62%) |
Jul 10, 2014 | 38.83 | 38.97 | 38.65 | 38.86 | 26,688,462 | -0.29(-0.73%) |
Jul 09, 2014 | 39.22 | 39.22 | 38.93 | 39.14 | 21,468,370 | -0.05(-0.11%) |
Jul 08, 2014 | 39.22 | 39.34 | 39.07 | 39.19 | 22,757,944 | -0.19(-0.48%) |
Jul 07, 2014 | 39.67 | 39.73 | 39.34 | 39.37 | 18,017,738 | -0.38(-0.94%) |
Jul 03, 2014 | 39.67 | 39.75 | 39.75 | 39.75 | 11,655,619 | +0.26(+0.65%) |
Jul 02, 2014 | 39.57 | 39.63 | 39.41 | 39.49 | 19,248,512 | -0.05(-0.11%) |
Jul 01, 2014 | 39.55 | 39.71 | 39.46 | 39.54 | 16,593,944 | +0.12(+0.30%) |
Jun 30, 2014 | 39.55 | 39.57 | 39.30 | 39.42 | 17,217,502 | -0.26(-0.64%) |
Jun 27, 2014 | 39.17 | 39.67 | 39.11 | 39.67 | 22,486,534 | +0.40(+1.01%) |
Jun 26, 2014 | 39.46 | 39.49 | 39.00 | 39.28 | 16,714,936 | -0.17(-0.44%) |
Jun 25, 2014 | 39.22 | 39.56 | 39.05 | 39.45 | 16,974,480 | +0.08(+0.21%) |
Jun 24, 2014 | 39.70 | 39.74 | 39.31 | 39.37 | 14,934,943 | -0.37(-0.92%) |
Jun 23, 2014 | 39.52 | 39.79 | 39.40 | 39.73 | 17,460,828 | +0.07(+0.17%) |
Jun 20, 2014 | 39.28 | 39.68 | 39.20 | 39.67 | 39,783,016 | +0.65(+1.67%) |
Jun 19, 2014 | 39.00 | 39.15 | 38.95 | 39.01 | 21,677,364 | -0.02(-0.04%) |
Jun 18, 2014 | 38.77 | 39.10 | 38.64 | 39.03 | 23,959,688 | +0.28(+0.74%) |
Jun 17, 2014 | 38.27 | 38.81 | 38.23 | 38.74 | 20,575,460 | +0.43(+1.12%) |
Jun 16, 2014 | 38.91 | 38.92 | 38.20 | 38.32 | 21,342,004 | -0.61(-1.56%) |
Jun 13, 2014 | 38.92 | 39.06 | 38.80 | 38.92 | 14,816,179 | +0.14(+0.37%) |
Jun 12, 2014 | 39.09 | 39.21 | 38.74 | 38.78 | 17,748,658 | -0.40(-1.01%) |
Jun 11, 2014 | 39.26 | 39.37 | 39.04 | 39.18 | 15,491,187 | -0.26(-0.67%) |
Jun 10, 2014 | 39.30 | 39.47 | 39.14 | 39.44 | 16,214,449 | +0.46(+1.17%) |
Jun 06, 2014 | 38.74 | 39.01 | 38.71 | 38.98 | 17,536,902 | +0.26(+0.68%) |
Jun 05, 2014 | 38.33 | 38.79 | 38.26 | 38.72 | 15,636,079 | +0.44(+1.16%) |
Jun 04, 2014 | 38.21 | 38.30 | 38.11 | 38.28 | 13,347,976 | -0.04(-0.10%) |
Jun 03, 2014 | 38.16 | 38.37 | 38.06 | 38.32 | 12,348,010 | +0.00(+0.00%) |
Jun 02, 2014 | 38.20 | 38.38 | 38.15 | 38.32 | 15,660,026 | +0.23(+0.61%) |
May 30, 2014 | 37.74 | 38.11 | 37.74 | 38.08 | 20,652,802 | +0.38(+1.01%) |
May 29, 2014 | 37.96 | 37.96 | 37.61 | 37.70 | 17,109,742 | -0.13(-0.34%) |
May 28, 2014 | 37.90 | 38.02 | 37.74 | 37.83 | 16,609,208 | -0.08(-0.22%) |
May 27, 2014 | 37.72 | 38.02 | 37.65 | 37.91 | 17,688,202 | +0.29(+0.78%) |
May 23, 2014 | 37.43 | 37.62 | 37.62 | 37.62 | 17,556,696 | +0.12(+0.32%) |
May 22, 2014 | 37.26 | 37.53 | 37.20 | 37.50 | 10,575,506 | +0.25(+0.66%) |
May 21, 2014 | 36.88 | 37.36 | 36.87 | 37.25 | 17,166,874 | +0.53(+1.45%) |
May 20, 2014 | 37.02 | 37.09 | 36.65 | 36.72 | 20,049,178 | -0.40(-1.07%) |
May 19, 2014 | 36.63 | 37.15 | 36.61 | 37.12 | 14,017,027 | +0.31(+0.84%) |
May 16, 2014 | 36.76 | 36.85 | 36.54 | 36.81 | 18,565,398 | +0.04(+0.10%) |
May 15, 2014 | 36.82 | 36.94 | 36.49 | 36.77 | 23,088,474 | -0.20(-0.53%) |
May 14, 2014 | 37.39 | 37.39 | 36.89 | 36.97 | 17,673,836 | -0.39(-1.04%) |
May 13, 2014 | 37.33 | 37.47 | 37.23 | 37.36 | 12,893,152 | +0.04(+0.10%) |
May 12, 2014 | 37.03 | 37.39 | 37.00 | 37.32 | 21,897,914 | +0.51(+1.39%) |
May 09, 2014 | 36.95 | 36.99 | 36.68 | 36.81 | 20,233,332 | -0.19(-0.51%) |
May 08, 2014 | 37.01 | 37.12 | 36.90 | 37.00 | 17,123,860 | -0.05(-0.12%) |
May 07, 2014 | 36.75 | 37.07 | 36.65 | 37.04 | 20,646,522 | +0.49(+1.33%) |
May 06, 2014 | 36.78 | 36.81 | 36.54 | 36.55 | 20,950,028 | -0.35(-0.95%) |
May 05, 2014 | 36.70 | 36.96 | 36.56 | 36.90 | 12,502,909 | -0.01(-0.04%) |
May 02, 2014 | 37.06 | 37.24 | 36.86 | 36.92 | 17,954,894 | -0.04(-0.12%) |
May 01, 2014 | 37.04 | 37.11 | 36.82 | 36.96 | 15,891,172 | +0.00(+0.00%) |
Apr 30, 2014 | 36.82 | 37.05 | 36.76 | 36.96 | 19,997,866 | +0.13(+0.34%) |
Apr 29, 2014 | 36.69 | 36.87 | 36.58 | 36.84 | 19,796,694 | +0.39(+1.08%) |
Apr 28, 2014 | 36.69 | 36.73 | 36.14 | 36.44 | 24,681,654 | -0.08(-0.22%) |
Apr 25, 2014 | 36.69 | 36.82 | 36.49 | 36.52 | 21,855,636 | -0.20(-0.55%) |
Apr 24, 2014 | 37.04 | 37.04 | 36.61 | 36.73 | 16,874,386 | -0.20(-0.54%) |
Apr 23, 2014 | 36.64 | 36.99 | 36.64 | 36.93 | 17,742,748 | +0.27(+0.73%) |
Apr 22, 2014 | 36.52 | 36.85 | 36.41 | 36.66 | 18,801,104 | +0.08(+0.22%) |
Apr 21, 2014 | 36.55 | 36.73 | 36.46 | 36.58 | 16,667,341 | +0.14(+0.39%) |
Apr 17, 2014 | 36.50 | 36.44 | 36.44 | 36.44 | 26,052,920 | -0.12(-0.33%) |
Apr 16, 2014 | 36.53 | 36.66 | 36.21 | 36.55 | 23,919,138 | +0.23(+0.64%) |
Apr 15, 2014 | 35.94 | 36.40 | 35.77 | 36.32 | 29,173,910 | +0.50(+1.39%) |
Apr 14, 2014 | 36.02 | 36.25 | 35.33 | 35.82 | 32,575,686 | +0.02(+0.06%) |
Apr 11, 2014 | 35.33 | 36.39 | 34.79 | 35.80 | 48,921,492 | +0.28(+0.78%) |
Apr 10, 2014 | 36.65 | 36.65 | 35.53 | 35.53 | 33,277,114 | -1.04(-2.83%) |
Apr 09, 2014 | 36.54 | 36.56 | 36.20 | 36.56 | 21,361,560 | +0.20(+0.55%) |
Apr 08, 2014 | 36.23 | 36.49 | 36.07 | 36.36 | 25,547,678 | +0.13(+0.35%) |
Apr 07, 2014 | 36.92 | 36.99 | 36.23 | 36.23 | 26,332,182 | -0.67(-1.82%) |
Apr 04, 2014 | 37.27 | 37.60 | 36.90 | 36.90 | 25,116,200 | -0.20(-0.54%) |
Apr 03, 2014 | 37.09 | 37.15 | 36.90 | 37.11 | 12,850,202 | +0.05(+0.14%) |
Apr 02, 2014 | 37.06 | 37.14 | 36.87 | 37.05 | 17,481,344 | -0.01(-0.02%) |
Apr 01, 2014 | 37.14 | 37.18 | 36.86 | 37.06 | 21,991,646 | +0.02(+0.06%) |
Mar 31, 2014 | 37.05 | 37.16 | 36.83 | 37.04 | 23,946,926 | +0.34(+0.91%) |
Mar 28, 2014 | 36.59 | 36.94 | 36.52 | 36.70 | 20,154,908 | +0.14(+0.39%) |
Mar 27, 2014 | 36.87 | 37.08 | 36.23 | 36.56 | 38,919,568 | +0.45(+1.24%) |
Mar 26, 2014 | 36.63 | 36.64 | 36.09 | 36.11 | 22,970,048 | -0.34(-0.94%) |
Mar 25, 2014 | 36.67 | 36.69 | 36.42 | 36.46 | 19,415,484 | -0.01(-0.04%) |
Mar 24, 2014 | 36.84 | 36.85 | 36.35 | 36.47 | 26,355,398 | -0.10(-0.28%) |
Mar 21, 2014 | 37.08 | 37.21 | 36.52 | 36.58 | 41,693,028 | +0.07(+0.18%) |
Mar 20, 2014 | 35.52 | 36.76 | 35.52 | 36.51 | 33,671,844 | +0.91(+2.55%) |
Mar 19, 2014 | 36.03 | 36.05 | 35.36 | 35.60 | 37,880,152 | -0.44(-1.22%) |
Mar 18, 2014 | 35.87 | 36.08 | 35.83 | 36.04 | 13,016,771 | +0.20(+0.56%) |
Mar 17, 2014 | 35.52 | 35.87 | 35.43 | 35.84 | 14,803,975 | +0.54(+1.54%) |
Mar 14, 2014 | 35.44 | 35.79 | 35.20 | 35.30 | 20,610,474 | -0.33(-0.92%) |
Mar 13, 2014 | 35.91 | 35.97 | 35.55 | 35.62 | 19,825,132 | -0.21(-0.58%) |
Mar 12, 2014 | 35.52 | 35.84 | 35.41 | 35.83 | 18,124,530 | +0.23(+0.65%) |
Mar 11, 2014 | 36.00 | 36.01 | 35.53 | 35.60 | 17,788,560 | -0.25(-0.71%) |
Mar 10, 2014 | 35.67 | 35.95 | 35.43 | 35.85 | 15,834,854 | +0.15(+0.42%) |
Mar 07, 2014 | 35.56 | 36.10 | 35.44 | 35.71 | 27,547,304 | +0.45(+1.29%) |
Mar 06, 2014 | 35.21 | 35.37 | 35.12 | 35.25 | 19,728,070 | +0.19(+0.53%) |
Mar 05, 2014 | 34.86 | 35.17 | 34.76 | 35.06 | 18,112,370 | +0.26(+0.75%) |
Mar 04, 2014 | 34.79 | 34.85 | 34.57 | 34.80 | 19,984,166 | +0.44(+1.28%) |
Mar 03, 2014 | 34.34 | 34.43 | 34.22 | 34.36 | 21,521,644 | -0.20(-0.58%) |
Feb 28, 2014 | 34.33 | 34.74 | 34.26 | 34.57 | 21,956,282 | +0.28(+0.80%) |
Feb 27, 2014 | 34.22 | 34.31 | 33.96 | 34.29 | 17,188,798 | +0.00(+0.00%) |
Feb 26, 2014 | 34.51 | 34.57 | 34.11 | 34.29 | 18,681,202 | -0.02(-0.07%) |
Feb 25, 2014 | 34.40 | 34.45 | 34.22 | 34.31 | 18,569,382 | +0.00(+0.00%) |
Feb 24, 2014 | 34.08 | 34.57 | 33.96 | 34.31 | 18,943,872 | +0.36(+1.05%) |
Feb 21, 2014 | 33.97 | 34.30 | 33.87 | 33.96 | 20,752,038 | -0.02(-0.07%) |
Feb 20, 2014 | 33.80 | 34.14 | 33.69 | 33.98 | 17,957,682 | +0.07(+0.22%) |
Feb 19, 2014 | 34.29 | 34.44 | 33.87 | 33.90 | 21,713,658 | -0.45(-1.30%) |
Feb 18, 2014 | 34.47 | 34.50 | 34.31 | 34.35 | 16,276,952 | +0.00(+0.00%) |
Feb 14, 2014 | 34.28 | 34.35 | 34.35 | 34.35 | 14,994,338 | +0.11(+0.33%) |
Feb 13, 2014 | 33.93 | 34.31 | 33.84 | 34.24 | 19,603,476 | -0.01(-0.02%) |
Feb 12, 2014 | 34.22 | 34.44 | 34.11 | 34.25 | 16,351,184 | +0.01(+0.04%) |
Feb 11, 2014 | 33.91 | 34.32 | 33.85 | 34.23 | 18,196,086 | +0.34(+0.99%) |
Feb 10, 2014 | 33.80 | 33.96 | 33.67 | 33.90 | 16,788,732 | +0.11(+0.33%) |
Feb 07, 2014 | 33.55 | 33.81 | 33.39 | 33.78 | 22,828,282 | +0.44(+1.32%) |
Feb 06, 2014 | 33.04 | 33.35 | 32.97 | 33.34 | 28,237,654 | +0.41(+1.24%) |
Feb 05, 2014 | 33.21 | 33.23 | 32.89 | 32.94 | 29,542,836 | -0.18(-0.54%) |
Feb 04, 2014 | 32.97 | 33.15 | 32.71 | 33.11 | 28,027,894 | +0.25(+0.77%) |