Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.90 | 41.37 | 41.37 | 41.37 | 2,402,820 | -0.37(-0.90%) |
Dec 30, 2014 | 41.87 | 41.96 | 41.57 | 41.75 | 1,774,827 | -0.21(-0.50%) |
Dec 29, 2014 | 41.78 | 42.49 | 41.64 | 41.96 | 1,503,803 | +0.01(+0.01%) |
Dec 26, 2014 | 42.06 | 42.15 | 41.94 | 41.95 | 1,135,200 | -0.09(-0.21%) |
Dec 24, 2014 | 42.26 | 42.04 | 42.04 | 42.04 | 1,142,136 | -0.14(-0.32%) |
Dec 23, 2014 | 42.03 | 42.41 | 41.94 | 42.18 | 3,123,757 | +0.35(+0.84%) |
Dec 22, 2014 | 41.87 | 41.99 | 41.59 | 41.83 | 3,040,844 | -0.04(-0.09%) |
Dec 19, 2014 | 41.87 | 42.14 | 41.39 | 41.86 | 6,824,881 | +0.14(+0.33%) |
Dec 18, 2014 | 40.85 | 41.73 | 40.85 | 41.73 | 4,467,404 | +1.37(+3.40%) |
Dec 17, 2014 | 39.61 | 40.36 | 39.50 | 40.36 | 4,221,078 | +1.03(+2.63%) |
Dec 16, 2014 | 39.38 | 40.33 | 39.00 | 39.32 | 4,289,986 | -0.28(-0.70%) |
Dec 15, 2014 | 39.91 | 40.03 | 39.01 | 39.60 | 5,162,405 | +0.09(+0.24%) |
Dec 12, 2014 | 40.64 | 40.90 | 39.47 | 39.51 | 6,662,833 | -1.55(-3.79%) |
Dec 11, 2014 | 41.40 | 41.80 | 41.00 | 41.06 | 3,872,139 | -0.09(-0.23%) |
Dec 10, 2014 | 41.71 | 41.96 | 41.11 | 41.15 | 4,674,200 | -0.64(-1.53%) |
Dec 09, 2014 | 41.21 | 41.82 | 41.18 | 41.80 | 2,772,287 | -0.06(-0.15%) |
Dec 08, 2014 | 41.61 | 42.08 | 41.40 | 41.86 | 3,248,501 | +0.23(+0.56%) |
Dec 05, 2014 | 41.41 | 41.82 | 41.36 | 41.63 | 3,478,432 | +0.52(+1.28%) |
Dec 04, 2014 | 41.04 | 41.24 | 40.73 | 41.10 | 3,363,089 | -0.04(-0.09%) |
Dec 03, 2014 | 40.61 | 41.23 | 40.61 | 41.14 | 3,578,322 | +0.49(+1.20%) |
Dec 02, 2014 | 40.16 | 40.66 | 39.84 | 40.65 | 3,572,633 | +0.74(+1.84%) |
Dec 01, 2014 | 39.80 | 40.10 | 39.67 | 39.92 | 3,013,402 | -0.37(-0.93%) |
Nov 28, 2014 | 40.43 | 40.55 | 40.24 | 40.29 | 1,159,096 | -0.07(-0.18%) |
Nov 26, 2014 | 40.48 | 40.36 | 40.36 | 40.36 | 2,019,545 | -0.17(-0.41%) |
Nov 25, 2014 | 40.61 | 40.67 | 40.36 | 40.53 | 2,980,760 | -0.01(-0.03%) |
Nov 24, 2014 | 40.23 | 40.59 | 40.16 | 40.54 | 2,872,100 | +0.34(+0.84%) |
Nov 21, 2014 | 40.47 | 40.62 | 40.04 | 40.20 | 3,818,367 | +0.19(+0.49%) |
Nov 20, 2014 | 39.54 | 40.25 | 39.46 | 40.01 | 3,582,333 | +0.17(+0.42%) |
Nov 19, 2014 | 39.80 | 39.90 | 39.52 | 39.84 | 3,094,431 | +0.01(+0.03%) |
Nov 18, 2014 | 39.74 | 40.03 | 39.66 | 39.83 | 3,262,013 | +0.10(+0.25%) |
Nov 17, 2014 | 39.70 | 39.89 | 39.62 | 39.73 | 4,654,881 | -0.21(-0.53%) |
Nov 14, 2014 | 40.14 | 40.32 | 39.90 | 39.94 | 4,831,730 | -0.22(-0.54%) |
Nov 13, 2014 | 40.71 | 40.73 | 39.89 | 40.16 | 5,733,235 | -0.51(-1.25%) |
Nov 12, 2014 | 40.55 | 40.74 | 40.35 | 40.67 | 4,119,250 | -0.12(-0.30%) |
Nov 11, 2014 | 40.83 | 41.03 | 40.65 | 40.79 | 3,597,510 | -0.23(-0.56%) |
Nov 10, 2014 | 40.79 | 41.18 | 40.68 | 41.02 | 3,734,776 | +0.16(+0.40%) |
Nov 07, 2014 | 40.88 | 40.95 | 40.51 | 40.86 | 3,408,224 | -0.02(-0.05%) |
Nov 06, 2014 | 40.62 | 40.92 | 40.44 | 40.88 | 2,207,793 | +0.33(+0.82%) |
Nov 05, 2014 | 40.37 | 40.59 | 40.04 | 40.55 | 2,575,111 | +0.34(+0.84%) |
Nov 04, 2014 | 39.79 | 40.28 | 39.67 | 40.21 | 4,406,372 | +0.38(+0.95%) |
Nov 03, 2014 | 39.71 | 39.96 | 39.38 | 39.83 | 3,629,916 | +0.21(+0.53%) |
Oct 31, 2014 | 39.09 | 39.68 | 39.09 | 39.62 | 5,782,722 | +1.00(+2.60%) |
Oct 30, 2014 | 38.71 | 38.94 | 38.44 | 38.62 | 4,819,229 | -0.14(-0.37%) |
Oct 29, 2014 | 38.40 | 38.86 | 38.21 | 38.76 | 4,876,897 | +0.46(+1.19%) |
Oct 28, 2014 | 38.17 | 38.43 | 37.85 | 38.30 | 3,831,602 | +0.31(+0.82%) |
Oct 27, 2014 | 37.54 | 38.05 | 37.74 | 37.99 | 3,717,239 | +0.25(+0.67%) |
Oct 24, 2014 | 36.98 | 38.68 | 36.91 | 37.74 | 7,441,693 | +1.54(+4.26%) |
Oct 23, 2014 | 36.16 | 36.45 | 35.96 | 36.20 | 3,833,727 | +0.55(+1.53%) |
Oct 22, 2014 | 36.19 | 36.19 | 35.64 | 35.65 | 6,131,794 | -0.56(-1.55%) |
Oct 21, 2014 | 35.65 | 36.27 | 35.62 | 36.21 | 3,378,567 | +0.81(+2.30%) |
Oct 20, 2014 | 35.06 | 35.44 | 35.03 | 35.40 | 2,782,988 | +0.02(+0.06%) |
Oct 17, 2014 | 35.23 | 35.57 | 35.00 | 35.38 | 6,150,464 | +0.62(+1.80%) |
Oct 16, 2014 | 33.75 | 35.06 | 33.71 | 34.75 | 4,883,226 | +0.20(+0.58%) |
Oct 15, 2014 | 34.82 | 35.05 | 33.75 | 34.55 | 8,943,054 | -0.75(-2.11%) |
Oct 14, 2014 | 35.15 | 35.70 | 35.10 | 35.30 | 5,456,875 | +0.17(+0.49%) |
Oct 13, 2014 | 35.77 | 36.00 | 35.12 | 35.13 | 5,350,653 | -0.60(-1.68%) |
Oct 10, 2014 | 36.32 | 36.59 | 35.72 | 35.73 | 8,073,078 | -0.56(-1.55%) |
Oct 09, 2014 | 37.71 | 37.85 | 36.28 | 36.29 | 9,054,479 | -1.48(-3.92%) |
Oct 08, 2014 | 37.49 | 37.78 | 37.05 | 37.77 | 6,793,923 | +0.35(+0.93%) |
Oct 07, 2014 | 38.32 | 38.32 | 37.40 | 37.42 | 5,205,599 | -1.18(-3.05%) |
Oct 06, 2014 | 38.90 | 39.05 | 38.41 | 38.60 | 2,690,793 | -0.04(-0.11%) |
Oct 03, 2014 | 38.50 | 38.84 | 38.46 | 38.64 | 3,246,950 | +0.49(+1.28%) |
Oct 02, 2014 | 38.10 | 38.19 | 37.60 | 38.15 | 5,287,093 | +0.08(+0.22%) |
Oct 01, 2014 | 38.64 | 38.74 | 38.06 | 38.07 | 3,758,685 | -0.58(-1.51%) |
Sep 30, 2014 | 38.68 | 38.93 | 38.53 | 38.65 | 3,359,993 | +0.00(+0.00%) |
Sep 29, 2014 | 38.45 | 38.80 | 38.27 | 38.65 | 2,474,969 | -0.21(-0.54%) |
Sep 26, 2014 | 38.77 | 39.04 | 38.43 | 38.86 | 2,888,560 | +0.24(+0.61%) |
Sep 25, 2014 | 39.05 | 39.10 | 38.54 | 38.62 | 3,621,651 | -0.56(-1.44%) |
Sep 24, 2014 | 38.86 | 39.20 | 38.70 | 39.19 | 3,401,180 | +0.52(+1.35%) |
Sep 23, 2014 | 38.92 | 39.07 | 38.67 | 38.67 | 2,603,825 | -0.28(-0.71%) |
Sep 22, 2014 | 38.99 | 39.06 | 38.78 | 38.94 | 2,650,938 | -0.19(-0.49%) |
Sep 19, 2014 | 39.85 | 40.15 | 39.10 | 39.14 | 6,115,743 | -0.47(-1.18%) |
Sep 18, 2014 | 39.27 | 39.77 | 39.24 | 39.60 | 4,578,521 | +0.48(+1.23%) |
Sep 17, 2014 | 38.74 | 39.29 | 38.56 | 39.12 | 5,344,671 | +0.27(+0.69%) |
Sep 16, 2014 | 38.81 | 39.11 | 38.70 | 38.86 | 4,307,560 | +0.00(+0.00%) |
Sep 15, 2014 | 38.75 | 38.99 | 38.47 | 38.86 | 5,256,454 | +0.12(+0.30%) |
Sep 12, 2014 | 38.14 | 38.86 | 38.01 | 38.74 | 6,052,518 | +0.61(+1.59%) |
Sep 11, 2014 | 37.55 | 38.19 | 37.55 | 38.13 | 3,827,409 | +0.38(+1.01%) |
Sep 10, 2014 | 37.52 | 37.91 | 37.44 | 37.75 | 3,974,802 | +0.33(+0.89%) |
Sep 09, 2014 | 37.76 | 37.77 | 37.31 | 37.42 | 3,669,411 | -0.60(-1.57%) |
Sep 08, 2014 | 37.86 | 38.18 | 37.85 | 38.01 | 2,763,825 | +0.02(+0.04%) |
Sep 05, 2014 | 37.74 | 38.05 | 37.51 | 38.00 | 3,352,206 | +0.12(+0.32%) |
Sep 04, 2014 | 38.06 | 38.23 | 37.77 | 37.88 | 3,795,010 | +0.06(+0.17%) |
Sep 03, 2014 | 38.09 | 38.16 | 37.64 | 37.81 | 2,649,793 | -0.04(-0.11%) |
Sep 02, 2014 | 37.82 | 38.07 | 37.73 | 37.86 | 3,077,135 | +0.19(+0.50%) |
Aug 29, 2014 | 37.58 | 37.67 | 37.67 | 37.67 | 2,248,404 | +0.19(+0.50%) |
Aug 28, 2014 | 37.23 | 37.58 | 37.16 | 37.48 | 2,230,972 | +0.03(+0.08%) |
Aug 27, 2014 | 37.76 | 37.81 | 37.37 | 37.45 | 2,592,479 | -0.31(-0.82%) |
Aug 26, 2014 | 37.55 | 37.95 | 37.51 | 37.76 | 3,386,876 | +0.24(+0.63%) |
Aug 25, 2014 | 37.31 | 37.77 | 37.29 | 37.52 | 2,532,758 | +0.43(+1.17%) |
Aug 22, 2014 | 36.95 | 37.34 | 36.78 | 37.09 | 3,341,786 | +0.08(+0.21%) |
Aug 21, 2014 | 36.88 | 37.04 | 36.69 | 37.01 | 3,301,870 | +0.17(+0.47%) |
Aug 20, 2014 | 36.64 | 36.97 | 36.52 | 36.84 | 3,205,591 | +0.13(+0.34%) |
Aug 19, 2014 | 36.65 | 36.82 | 36.62 | 36.71 | 2,699,075 | +0.01(+0.01%) |
Aug 18, 2014 | 36.72 | 36.79 | 36.44 | 36.71 | 3,758,416 | +0.29(+0.80%) |
Aug 15, 2014 | 36.83 | 36.89 | 36.20 | 36.41 | 3,926,710 | -0.28(-0.77%) |
Aug 14, 2014 | 36.71 | 36.74 | 36.52 | 36.70 | 2,652,430 | +0.09(+0.26%) |
Aug 13, 2014 | 36.59 | 36.76 | 36.45 | 36.60 | 3,474,602 | +0.12(+0.32%) |
Aug 12, 2014 | 36.64 | 36.82 | 36.32 | 36.49 | 4,623,845 | -0.28(-0.75%) |
Aug 11, 2014 | 36.86 | 36.93 | 36.65 | 36.76 | 2,360,348 | -0.03(-0.09%) |
Aug 08, 2014 | 36.49 | 36.69 | 36.36 | 36.79 | 2,529,915 | +0.35(+0.96%) |
Aug 07, 2014 | 36.89 | 37.04 | 36.34 | 36.44 | 3,854,999 | -0.33(-0.90%) |
Aug 06, 2014 | 36.14 | 37.00 | 36.14 | 36.77 | 3,721,087 | +0.37(+1.01%) |
Aug 05, 2014 | 36.07 | 36.83 | 36.03 | 36.41 | 3,416,753 | -0.44(-1.21%) |
Aug 04, 2014 | 36.72 | 36.93 | 36.49 | 36.85 | 3,703,177 | +0.27(+0.73%) |
Aug 01, 2014 | 36.81 | 36.98 | 36.44 | 36.59 | 4,062,153 | -0.25(-0.68%) |
Jul 31, 2014 | 37.32 | 37.51 | 36.83 | 36.84 | 4,699,904 | -0.74(-1.98%) |
Jul 30, 2014 | 38.15 | 38.25 | 37.16 | 37.58 | 3,358,117 | +0.44(+1.18%) |
Jul 29, 2014 | 37.24 | 37.42 | 37.02 | 37.14 | 2,575,606 | -0.12(-0.32%) |
Jul 28, 2014 | 38.00 | 38.21 | 37.01 | 37.26 | 2,471,919 | -0.10(-0.28%) |
Jul 25, 2014 | 37.23 | 37.38 | 37.07 | 37.36 | 3,940,872 | -0.06(-0.15%) |
Jul 24, 2014 | 36.85 | 37.45 | 36.77 | 37.42 | 5,443,715 | +0.66(+1.81%) |
Jul 23, 2014 | 36.61 | 36.81 | 36.58 | 36.76 | 4,008,398 | +0.12(+0.31%) |
Jul 22, 2014 | 36.55 | 36.73 | 35.12 | 36.64 | 11,980,759 | +0.17(+0.46%) |
Jul 21, 2014 | 36.32 | 36.70 | 36.24 | 36.48 | 5,663,652 | -0.08(-0.21%) |
Jul 18, 2014 | 36.19 | 36.61 | 36.16 | 36.55 | 7,101,650 | +0.41(+1.13%) |
Jul 17, 2014 | 36.06 | 36.33 | 35.95 | 36.15 | 5,674,191 | -0.16(-0.43%) |
Jul 16, 2014 | 36.24 | 36.49 | 36.16 | 36.30 | 5,857,149 | +0.16(+0.45%) |
Jul 15, 2014 | 36.02 | 36.25 | 35.87 | 36.14 | 4,228,229 | +0.28(+0.77%) |
Jul 14, 2014 | 35.82 | 36.10 | 35.82 | 35.86 | 3,814,630 | +0.51(+1.43%) |
Jul 11, 2014 | 34.73 | 35.59 | 34.73 | 35.36 | 3,055,114 | -0.05(-0.13%) |
Jul 10, 2014 | 35.10 | 35.57 | 34.94 | 35.40 | 2,788,252 | -0.24(-0.66%) |
Jul 09, 2014 | 35.62 | 35.85 | 35.48 | 35.64 | 4,001,472 | +0.19(+0.53%) |
Jul 08, 2014 | 35.68 | 35.71 | 35.31 | 35.45 | 3,176,233 | -0.39(-1.09%) |
Jul 07, 2014 | 35.86 | 35.91 | 35.48 | 35.84 | 2,614,197 | -0.16(-0.44%) |
Jul 03, 2014 | 35.79 | 36.00 | 36.00 | 36.00 | 2,409,222 | +0.39(+1.09%) |
Jul 02, 2014 | 35.35 | 35.95 | 35.35 | 35.61 | 4,540,127 | +0.23(+0.65%) |
Jul 01, 2014 | 35.36 | 35.65 | 35.22 | 35.38 | 2,966,506 | +0.21(+0.59%) |
Jun 30, 2014 | 35.09 | 35.30 | 34.86 | 35.17 | 4,146,869 | +0.23(+0.66%) |
Jun 27, 2014 | 35.26 | 35.29 | 34.85 | 34.94 | 3,855,754 | -0.29(-0.82%) |
Jun 26, 2014 | 35.33 | 35.33 | 34.79 | 35.23 | 3,544,312 | -0.19(-0.53%) |
Jun 25, 2014 | 35.00 | 35.48 | 35.00 | 35.42 | 3,112,606 | +0.25(+0.71%) |
Jun 24, 2014 | 35.25 | 35.63 | 35.13 | 35.17 | 3,199,472 | -0.25(-0.71%) |
Jun 23, 2014 | 35.33 | 35.42 | 34.99 | 35.42 | 2,183,458 | +0.12(+0.34%) |
Jun 20, 2014 | 34.81 | 35.37 | 34.81 | 35.30 | 3,508,505 | +0.30(+0.86%) |
Jun 19, 2014 | 35.32 | 35.38 | 34.86 | 35.00 | 6,076,391 | -0.31(-0.88%) |
Jun 18, 2014 | 35.17 | 35.43 | 34.98 | 35.31 | 5,107,927 | +0.05(+0.13%) |
Jun 17, 2014 | 34.35 | 35.50 | 34.27 | 35.26 | 7,084,874 | +0.85(+2.48%) |
Jun 16, 2014 | 34.40 | 34.58 | 34.28 | 34.41 | 3,983,179 | -0.09(-0.26%) |
Jun 13, 2014 | 34.54 | 34.81 | 34.44 | 34.50 | 4,034,166 | +0.02(+0.05%) |
Jun 12, 2014 | 34.62 | 34.76 | 34.43 | 34.48 | 3,699,913 | -0.13(-0.38%) |
Jun 11, 2014 | 34.68 | 34.84 | 34.53 | 34.61 | 2,809,514 | -0.25(-0.72%) |
Jun 10, 2014 | 34.88 | 35.02 | 34.66 | 34.86 | 2,936,139 | -0.02(-0.06%) |
Jun 06, 2014 | 34.71 | 35.00 | 34.59 | 34.88 | 3,518,185 | +0.30(+0.86%) |
Jun 05, 2014 | 34.71 | 34.79 | 34.35 | 34.59 | 4,446,714 | +0.06(+0.17%) |
Jun 04, 2014 | 34.20 | 34.55 | 34.11 | 34.53 | 3,770,410 | +0.28(+0.81%) |
Jun 03, 2014 | 33.71 | 34.27 | 33.71 | 34.25 | 4,366,179 | +0.37(+1.11%) |
Jun 02, 2014 | 34.05 | 34.10 | 33.66 | 33.88 | 3,055,858 | -0.10(-0.31%) |
May 30, 2014 | 33.70 | 34.10 | 33.67 | 33.98 | 4,069,807 | +0.14(+0.40%) |
May 29, 2014 | 33.92 | 34.10 | 33.70 | 33.85 | 4,332,980 | +0.09(+0.28%) |
May 28, 2014 | 33.93 | 34.09 | 33.65 | 33.75 | 5,064,808 | -0.18(-0.52%) |
May 27, 2014 | 33.77 | 34.11 | 33.74 | 33.93 | 4,066,561 | +0.35(+1.05%) |
May 23, 2014 | 33.65 | 33.58 | 33.58 | 33.58 | 3,411,824 | -0.10(-0.29%) |
May 22, 2014 | 33.45 | 33.76 | 33.32 | 33.67 | 2,030,651 | +0.21(+0.64%) |
May 21, 2014 | 33.12 | 33.68 | 33.03 | 33.46 | 4,304,067 | +0.54(+1.64%) |
May 20, 2014 | 33.22 | 33.28 | 32.75 | 32.92 | 6,092,355 | -0.30(-0.91%) |
May 19, 2014 | 32.74 | 33.33 | 32.70 | 33.22 | 4,667,484 | +0.32(+0.98%) |
May 16, 2014 | 32.86 | 33.06 | 32.63 | 32.90 | 8,768,325 | -0.01(-0.03%) |
May 15, 2014 | 33.64 | 33.67 | 32.70 | 32.91 | 8,516,863 | -0.86(-2.56%) |
May 14, 2014 | 34.05 | 34.28 | 33.76 | 33.77 | 5,064,324 | -0.37(-1.10%) |
May 13, 2014 | 34.28 | 34.36 | 34.14 | 34.15 | 5,793,311 | -0.14(-0.41%) |
May 12, 2014 | 34.01 | 34.32 | 33.97 | 34.29 | 4,543,598 | +0.52(+1.54%) |
May 09, 2014 | 33.75 | 33.84 | 33.32 | 33.77 | 3,668,104 | -0.05(-0.15%) |
May 08, 2014 | 33.53 | 33.95 | 33.31 | 33.82 | 5,110,551 | +0.37(+1.11%) |
May 07, 2014 | 33.22 | 33.49 | 32.95 | 33.45 | 4,185,820 | +0.36(+1.10%) |
May 06, 2014 | 33.24 | 33.39 | 32.88 | 33.09 | 9,356,326 | -0.30(-0.90%) |
May 05, 2014 | 33.69 | 33.70 | 33.07 | 33.39 | 4,432,944 | -0.64(-1.88%) |
May 02, 2014 | 33.68 | 34.39 | 33.61 | 34.03 | 4,796,109 | +0.40(+1.18%) |
May 01, 2014 | 33.61 | 33.78 | 33.49 | 33.63 | 3,913,230 | +0.02(+0.06%) |
Apr 30, 2014 | 33.48 | 33.72 | 33.28 | 33.61 | 4,242,511 | +0.11(+0.34%) |
Apr 29, 2014 | 33.29 | 33.59 | 33.28 | 33.50 | 3,208,029 | +0.44(+1.34%) |
Apr 28, 2014 | 33.26 | 33.32 | 32.63 | 33.05 | 8,574,526 | -0.16(-0.47%) |
Apr 25, 2014 | 34.10 | 34.10 | 33.14 | 33.21 | 9,725,901 | -1.01(-2.95%) |
Apr 24, 2014 | 34.49 | 34.55 | 33.89 | 34.22 | 5,849,349 | -0.09(-0.27%) |
Apr 23, 2014 | 33.87 | 34.42 | 33.70 | 34.31 | 4,341,007 | +0.29(+0.84%) |
Apr 22, 2014 | 33.85 | 34.13 | 33.64 | 34.03 | 5,321,311 | +0.19(+0.55%) |
Apr 21, 2014 | 34.05 | 34.13 | 33.72 | 33.84 | 3,020,583 | -0.28(-0.81%) |
Apr 17, 2014 | 33.84 | 34.12 | 34.12 | 34.12 | 3,692,253 | +0.32(+0.96%) |
Apr 16, 2014 | 33.87 | 33.91 | 33.49 | 33.79 | 4,192,132 | +0.29(+0.87%) |
Apr 15, 2014 | 33.70 | 33.70 | 32.86 | 33.50 | 6,912,768 | -0.05(-0.14%) |
Apr 14, 2014 | 33.62 | 33.75 | 33.15 | 33.55 | 4,895,817 | +0.35(+1.07%) |
Apr 11, 2014 | 33.66 | 33.77 | 33.10 | 33.20 | 6,319,358 | -0.72(-2.13%) |
Apr 10, 2014 | 34.97 | 34.99 | 33.91 | 33.92 | 4,889,913 | -1.00(-2.86%) |
Apr 09, 2014 | 34.43 | 35.05 | 34.36 | 34.92 | 4,984,694 | +0.60(+1.74%) |
Apr 08, 2014 | 34.61 | 34.64 | 34.11 | 34.32 | 7,064,606 | -0.31(-0.90%) |
Apr 07, 2014 | 35.56 | 35.60 | 34.58 | 34.63 | 5,079,103 | -0.90(-2.53%) |
Apr 04, 2014 | 36.43 | 36.55 | 35.51 | 35.53 | 6,435,527 | -0.65(-1.78%) |
Apr 03, 2014 | 36.12 | 36.25 | 35.87 | 36.18 | 2,850,434 | +0.11(+0.30%) |
Apr 02, 2014 | 36.27 | 36.34 | 35.90 | 36.07 | 5,037,718 | -0.15(-0.42%) |
Apr 01, 2014 | 36.39 | 36.44 | 36.08 | 36.22 | 3,899,923 | +0.01(+0.03%) |
Mar 31, 2014 | 36.29 | 36.44 | 36.02 | 36.21 | 4,182,856 | +0.29(+0.81%) |
Mar 28, 2014 | 35.57 | 36.01 | 35.53 | 35.92 | 4,853,559 | +0.40(+1.11%) |
Mar 27, 2014 | 35.55 | 35.71 | 34.89 | 35.52 | 8,725,056 | -0.08(-0.22%) |
Mar 26, 2014 | 36.64 | 36.68 | 35.60 | 35.60 | 6,120,744 | -0.79(-2.17%) |
Mar 25, 2014 | 36.49 | 36.58 | 35.97 | 36.39 | 5,765,731 | -0.03(-0.07%) |
Mar 24, 2014 | 35.90 | 36.71 | 35.88 | 36.41 | 9,766,892 | +0.73(+2.03%) |
Mar 21, 2014 | 35.72 | 36.30 | 35.53 | 35.69 | 12,708,862 | +0.42(+1.19%) |
Mar 20, 2014 | 34.24 | 35.51 | 34.21 | 35.27 | 7,371,930 | +0.96(+2.80%) |
Mar 19, 2014 | 33.89 | 34.63 | 33.60 | 34.31 | 6,273,062 | +0.42(+1.24%) |
Mar 18, 2014 | 33.95 | 34.15 | 33.80 | 33.89 | 4,403,350 | -0.05(-0.15%) |
Mar 17, 2014 | 33.83 | 34.28 | 33.83 | 33.94 | 3,881,553 | +0.37(+1.10%) |
Mar 14, 2014 | 33.45 | 33.78 | 33.30 | 33.57 | 4,173,181 | +0.13(+0.39%) |
Mar 13, 2014 | 34.51 | 34.54 | 33.41 | 33.44 | 7,762,977 | -0.87(-2.54%) |
Mar 12, 2014 | 34.33 | 34.55 | 34.22 | 34.31 | 4,544,623 | -0.35(-1.00%) |
Mar 11, 2014 | 35.23 | 35.35 | 34.57 | 34.66 | 5,068,517 | -0.71(-2.01%) |
Mar 10, 2014 | 35.29 | 35.50 | 35.25 | 35.37 | 2,750,852 | +0.03(+0.09%) |
Mar 07, 2014 | 35.33 | 35.67 | 35.33 | 35.34 | 5,463,871 | +0.21(+0.61%) |
Mar 06, 2014 | 34.69 | 35.35 | 34.56 | 35.13 | 6,375,831 | +0.64(+1.85%) |
Mar 05, 2014 | 34.54 | 34.65 | 34.25 | 34.49 | 4,029,125 | +0.05(+0.14%) |
Mar 04, 2014 | 34.22 | 34.64 | 34.19 | 34.44 | 5,053,017 | +0.63(+1.86%) |
Mar 03, 2014 | 33.76 | 33.91 | 33.42 | 33.82 | 5,441,174 | -0.24(-0.72%) |
Feb 28, 2014 | 33.90 | 34.51 | 33.90 | 34.06 | 14,402,264 | -0.89(-2.55%) |
Feb 27, 2014 | 34.91 | 35.48 | 34.78 | 34.95 | 6,583,428 | -0.01(-0.03%) |
Feb 26, 2014 | 35.26 | 35.51 | 34.89 | 34.96 | 6,200,927 | -0.24(-0.68%) |
Feb 25, 2014 | 35.79 | 35.80 | 35.13 | 35.20 | 4,341,574 | -0.62(-1.74%) |
Feb 24, 2014 | 35.61 | 36.17 | 35.54 | 35.82 | 4,511,395 | +0.29(+0.80%) |
Feb 21, 2014 | 35.76 | 35.80 | 35.14 | 35.54 | 5,728,043 | +0.36(+1.03%) |
Feb 20, 2014 | 35.34 | 35.38 | 34.77 | 35.18 | 3,600,628 | -0.12(-0.34%) |
Feb 19, 2014 | 35.12 | 35.75 | 35.05 | 35.29 | 5,664,766 | -0.09(-0.25%) |
Feb 18, 2014 | 35.23 | 35.49 | 35.23 | 35.38 | 5,844,325 | -0.31(-0.86%) |
Feb 14, 2014 | 35.48 | 35.69 | 35.69 | 35.69 | 5,086,433 | +0.16(+0.45%) |
Feb 13, 2014 | 35.35 | 35.75 | 35.28 | 35.53 | 4,643,542 | -0.16(-0.44%) |
Feb 12, 2014 | 35.70 | 35.95 | 35.56 | 35.68 | 3,220,554 | +0.03(+0.07%) |
Feb 11, 2014 | 35.34 | 35.82 | 35.21 | 35.66 | 3,183,244 | +0.31(+0.87%) |
Feb 10, 2014 | 35.33 | 35.43 | 35.13 | 35.35 | 5,138,905 | -0.04(-0.10%) |
Feb 07, 2014 | 34.41 | 35.42 | 34.39 | 35.39 | 8,987,280 | +1.20(+3.50%) |
Feb 06, 2014 | 33.48 | 34.25 | 33.43 | 34.19 | 4,487,066 | +0.82(+2.46%) |
Feb 05, 2014 | 33.92 | 34.06 | 33.35 | 33.37 | 7,637,475 | -0.58(-1.71%) |
Feb 04, 2014 | 33.72 | 34.25 | 33.48 | 33.95 | 5,697,794 | +0.45(+1.33%) |
Feb 03, 2014 | 34.72 | 34.87 | 33.45 | 33.51 | 10,697,109 | -1.22(-3.51%) |
Jan 31, 2014 | 34.79 | 35.08 | 34.62 | 34.72 | 7,437,637 | -0.67(-1.89%) |
Jan 30, 2014 | 35.44 | 35.61 | 35.28 | 35.39 | 5,941,995 | +0.33(+0.95%) |
Jan 29, 2014 | 35.29 | 35.52 | 34.95 | 35.06 | 7,838,609 | -0.66(-1.86%) |
Jan 28, 2014 | 36.06 | 36.06 | 35.35 | 35.72 | 6,908,849 | +0.30(+0.85%) |
Jan 27, 2014 | 35.97 | 36.21 | 35.33 | 35.42 | 8,196,567 | -0.63(-1.75%) |
Jan 24, 2014 | 35.18 | 36.62 | 34.57 | 36.06 | 10,642,375 | -1.68(-4.45%) |
Jan 23, 2014 | 38.67 | 38.67 | 37.62 | 37.74 | 5,027,147 | -1.24(-3.18%) |
Jan 22, 2014 | 38.60 | 39.08 | 38.60 | 38.98 | 3,601,997 | +0.51(+1.32%) |
Jan 21, 2014 | 38.27 | 38.72 | 38.23 | 38.47 | 3,598,563 | +0.35(+0.91%) |
Jan 17, 2014 | 38.25 | 38.12 | 38.12 | 38.12 | 4,537,705 | -0.11(-0.30%) |
Jan 16, 2014 | 38.41 | 38.50 | 38.12 | 38.24 | 2,470,738 | -0.31(-0.81%) |
Jan 15, 2014 | 38.11 | 38.62 | 38.08 | 38.55 | 4,019,452 | +0.44(+1.16%) |
Jan 14, 2014 | 38.00 | 38.19 | 37.79 | 38.11 | 2,919,116 | +0.28(+0.74%) |
Jan 13, 2014 | 38.80 | 38.84 | 37.75 | 37.83 | 3,920,627 | -1.01(-2.60%) |
Jan 10, 2014 | 39.06 | 39.14 | 38.73 | 38.84 | 2,683,861 | -0.24(-0.62%) |
Jan 09, 2014 | 39.10 | 39.24 | 38.81 | 39.08 | 2,504,229 | +0.16(+0.40%) |
Jan 08, 2014 | 38.99 | 39.00 | 38.56 | 38.92 | 2,904,985 | -0.10(-0.25%) |
Jan 07, 2014 | 39.00 | 39.24 | 38.86 | 39.02 | 2,934,147 | +0.29(+0.74%) |
Jan 06, 2014 | 38.89 | 39.54 | 38.66 | 38.74 | 4,856,991 | -0.01(-0.01%) |
Jan 03, 2014 | 37.95 | 38.89 | 37.95 | 38.74 | 3,970,928 | +0.80(+2.11%) |