Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 43.55 | 43.86 | 43.08 | 43.12 | 5,937,543 | -0.50(-1.14%) |
Feb 26, 2015 | 42.88 | 43.69 | 42.85 | 43.62 | 5,240,200 | +0.84(+1.97%) |
Feb 25, 2015 | 42.62 | 43.01 | 42.47 | 42.78 | 3,162,265 | +0.30(+0.70%) |
Feb 24, 2015 | 42.71 | 42.84 | 42.37 | 42.48 | 1,998,365 | -0.17(-0.39%) |
Feb 23, 2015 | 42.77 | 42.97 | 42.30 | 42.65 | 2,847,708 | -0.02(-0.04%) |
Feb 20, 2015 | 42.76 | 42.94 | 42.21 | 42.67 | 3,968,367 | -0.05(-0.11%) |
Feb 19, 2015 | 42.88 | 43.04 | 42.56 | 42.71 | 3,130,221 | -0.19(-0.44%) |
Feb 18, 2015 | 43.14 | 43.44 | 42.87 | 42.90 | 3,502,246 | -0.33(-0.76%) |
Feb 17, 2015 | 42.62 | 43.26 | 42.53 | 43.23 | 4,334,788 | +0.69(+1.63%) |
Feb 13, 2015 | 41.86 | 42.53 | 42.53 | 42.53 | 6,854,380 | -0.31(-0.72%) |
Feb 12, 2015 | 44.20 | 44.35 | 42.35 | 42.84 | 7,470,283 | +0.02(+0.04%) |
Feb 11, 2015 | 41.99 | 43.15 | 41.99 | 42.82 | 7,557,183 | +1.74(+4.24%) |
Feb 10, 2015 | 40.35 | 41.18 | 40.06 | 41.08 | 4,394,417 | +0.97(+2.43%) |
Feb 09, 2015 | 40.70 | 40.85 | 39.91 | 40.11 | 4,774,367 | -0.74(-1.81%) |
Feb 06, 2015 | 40.64 | 41.39 | 40.49 | 40.85 | 5,779,966 | +0.24(+0.60%) |
Feb 05, 2015 | 40.75 | 41.24 | 40.35 | 40.61 | 3,709,618 | -0.06(-0.14%) |
Feb 04, 2015 | 41.04 | 41.21 | 40.52 | 40.66 | 5,453,865 | -0.04(-0.09%) |
Feb 03, 2015 | 40.71 | 40.99 | 40.42 | 40.70 | 5,248,587 | +0.11(+0.28%) |
Feb 02, 2015 | 40.26 | 40.59 | 39.64 | 40.59 | 2,283,688 | +0.61(+1.52%) |
Jan 30, 2015 | 40.40 | 40.76 | 39.90 | 39.98 | 3,363,366 | -0.55(-1.36%) |
Jan 29, 2015 | 40.28 | 40.86 | 39.91 | 40.53 | 5,266,208 | +0.20(+0.49%) |
Jan 28, 2015 | 40.92 | 41.44 | 40.30 | 40.34 | 2,591,939 | -0.18(-0.44%) |
Jan 27, 2015 | 40.79 | 41.07 | 40.43 | 40.51 | 3,213,983 | -0.74(-1.79%) |
Jan 26, 2015 | 41.21 | 41.46 | 41.03 | 41.25 | 2,059,329 | -0.03(-0.07%) |
Jan 23, 2015 | 41.66 | 41.92 | 41.14 | 41.28 | 3,083,964 | -0.36(-0.88%) |
Jan 22, 2015 | 41.50 | 41.94 | 40.84 | 41.65 | 3,115,133 | +0.24(+0.59%) |
Jan 21, 2015 | 40.77 | 41.76 | 40.64 | 41.40 | 2,128,899 | +0.65(+1.58%) |
Jan 20, 2015 | 41.36 | 41.36 | 40.44 | 40.76 | 3,709,659 | -0.62(-1.49%) |
Jan 16, 2015 | 40.05 | 41.44 | 40.02 | 41.37 | 2,951,493 | +1.20(+2.98%) |
Jan 15, 2015 | 40.49 | 40.95 | 40.14 | 40.18 | 2,906,268 | -0.08(-0.21%) |
Jan 14, 2015 | 39.77 | 40.45 | 39.57 | 40.26 | 2,651,939 | +0.21(+0.51%) |
Jan 13, 2015 | 41.07 | 41.37 | 39.83 | 40.06 | 3,920,885 | -0.57(-1.40%) |
Jan 12, 2015 | 41.49 | 41.49 | 40.50 | 40.63 | 2,317,399 | -0.78(-1.88%) |
Jan 09, 2015 | 41.22 | 41.58 | 40.87 | 41.40 | 3,205,373 | +0.07(+0.16%) |
Jan 08, 2015 | 41.87 | 41.98 | 41.17 | 41.34 | 3,335,925 | +0.63(+1.54%) |
Jan 07, 2015 | 40.23 | 40.76 | 40.21 | 40.71 | 2,652,632 | +0.82(+2.06%) |
Jan 06, 2015 | 40.37 | 40.57 | 39.57 | 39.89 | 4,261,225 | -0.39(-0.98%) |
Jan 05, 2015 | 40.47 | 40.82 | 40.20 | 40.28 | 3,331,033 | -0.24(-0.60%) |
Jan 02, 2015 | 40.66 | 40.89 | 40.29 | 40.52 | 1,907,605 | +0.26(+0.65%) |
Dec 31, 2014 | 40.66 | 40.26 | 40.26 | 40.26 | 2,296,692 | -0.30(-0.74%) |
Dec 30, 2014 | 41.15 | 41.26 | 40.32 | 40.56 | 2,405,971 | -0.62(-1.50%) |
Dec 29, 2014 | 41.19 | 41.38 | 41.03 | 41.18 | 2,145,288 | -0.18(-0.43%) |
Dec 26, 2014 | 40.98 | 41.44 | 40.98 | 41.36 | 1,622,443 | +0.34(+0.82%) |
Dec 24, 2014 | 40.29 | 41.02 | 41.02 | 41.02 | 1,390,049 | +0.81(+2.02%) |
Dec 23, 2014 | 40.79 | 40.92 | 40.01 | 40.20 | 2,792,174 | -0.41(-1.01%) |
Dec 22, 2014 | 40.77 | 40.96 | 40.19 | 40.62 | 2,053,696 | -0.09(-0.23%) |
Dec 19, 2014 | 40.26 | 40.92 | 39.89 | 40.71 | 5,986,898 | +0.34(+0.83%) |
Dec 18, 2014 | 39.15 | 40.37 | 39.10 | 40.37 | 7,027,028 | +1.89(+4.91%) |
Dec 17, 2014 | 38.44 | 38.76 | 38.20 | 38.48 | 8,152,957 | +0.26(+0.69%) |
Dec 16, 2014 | 38.97 | 39.31 | 38.20 | 38.22 | 4,923,208 | -0.83(-2.13%) |
Dec 15, 2014 | 39.53 | 39.76 | 38.68 | 39.05 | 6,356,444 | -0.03(-0.07%) |
Dec 12, 2014 | 39.97 | 40.32 | 39.05 | 39.08 | 4,328,896 | -1.04(-2.59%) |
Dec 11, 2014 | 40.20 | 40.70 | 40.01 | 40.12 | 5,282,098 | +0.10(+0.26%) |
Dec 10, 2014 | 41.03 | 41.36 | 39.95 | 40.02 | 4,699,621 | -0.98(-2.40%) |
Dec 09, 2014 | 40.40 | 41.63 | 39.99 | 41.00 | 5,894,297 | -0.26(-0.63%) |
Dec 08, 2014 | 41.36 | 41.53 | 41.05 | 41.26 | 6,294,390 | +0.11(+0.27%) |
Dec 05, 2014 | 41.14 | 41.60 | 41.01 | 41.15 | 3,541,884 | -0.02(-0.05%) |
Dec 04, 2014 | 41.91 | 42.01 | 41.03 | 41.17 | 4,590,000 | -0.82(-1.96%) |
Dec 03, 2014 | 41.86 | 42.11 | 41.53 | 41.99 | 2,146,433 | +0.13(+0.31%) |
Dec 02, 2014 | 41.51 | 42.06 | 41.43 | 41.86 | 2,672,577 | +0.35(+0.83%) |
Dec 01, 2014 | 42.29 | 42.33 | 41.41 | 41.51 | 3,369,973 | -0.52(-1.25%) |
Nov 28, 2014 | 41.87 | 42.19 | 41.87 | 42.04 | 1,423,776 | +0.24(+0.58%) |
Nov 26, 2014 | 41.42 | 41.80 | 41.80 | 41.80 | 2,277,989 | +0.71(+1.73%) |
Nov 25, 2014 | 41.71 | 41.84 | 41.05 | 41.08 | 3,835,852 | -0.63(-1.50%) |
Nov 24, 2014 | 41.25 | 42.04 | 41.01 | 41.71 | 4,464,979 | +0.66(+1.62%) |
Nov 21, 2014 | 40.68 | 41.05 | 40.09 | 41.05 | 5,549,616 | +0.67(+1.67%) |
Nov 20, 2014 | 40.15 | 40.47 | 39.96 | 40.37 | 5,441,278 | -0.23(-0.58%) |
Nov 19, 2014 | 41.48 | 41.52 | 40.43 | 40.61 | 7,514,708 | -0.74(-1.79%) |
Nov 18, 2014 | 41.99 | 42.05 | 40.26 | 41.35 | 13,018,369 | -0.04(-0.09%) |
Nov 17, 2014 | 41.04 | 41.57 | 40.21 | 41.38 | 10,192,353 | +1.02(+2.53%) |
Nov 14, 2014 | 40.41 | 40.65 | 40.10 | 40.36 | 2,874,462 | -0.09(-0.23%) |
Nov 13, 2014 | 39.91 | 40.50 | 39.87 | 40.46 | 6,574,348 | +0.56(+1.41%) |
Nov 12, 2014 | 41.08 | 41.13 | 39.83 | 39.90 | 22,886,988 | -1.01(-2.47%) |
Nov 11, 2014 | 37.58 | 41.29 | 37.35 | 40.91 | 21,628,172 | +3.33(+8.86%) |
Nov 10, 2014 | 37.71 | 37.74 | 37.45 | 37.58 | 8,048,000 | -0.07(-0.17%) |
Nov 07, 2014 | 37.10 | 37.71 | 37.07 | 37.64 | 7,287,958 | +0.49(+1.31%) |
Nov 06, 2014 | 36.82 | 37.16 | 36.74 | 37.15 | 4,763,624 | +0.41(+1.12%) |
Nov 05, 2014 | 36.76 | 36.87 | 36.27 | 36.74 | 12,695,872 | +0.14(+0.38%) |
Nov 04, 2014 | 35.56 | 36.60 | 35.56 | 36.60 | 10,392,499 | +1.31(+3.71%) |
Nov 03, 2014 | 34.69 | 35.39 | 34.64 | 35.29 | 4,351,280 | +0.52(+1.51%) |
Oct 31, 2014 | 35.31 | 35.47 | 34.67 | 34.77 | 2,767,627 | -0.15(-0.43%) |
Oct 30, 2014 | 34.27 | 34.99 | 34.20 | 34.92 | 2,284,509 | +0.66(+1.91%) |
Oct 29, 2014 | 34.51 | 34.56 | 33.97 | 34.26 | 2,428,019 | -0.36(-1.05%) |
Oct 28, 2014 | 34.30 | 34.64 | 34.16 | 34.63 | 1,638,863 | +0.41(+1.20%) |
Oct 27, 2014 | 34.24 | 34.23 | 34.14 | 34.22 | 2,684,129 | -0.01(-0.03%) |
Oct 24, 2014 | 33.87 | 34.24 | 33.78 | 34.23 | 1,516,612 | +0.44(+1.30%) |
Oct 23, 2014 | 33.50 | 34.10 | 33.19 | 33.79 | 3,127,065 | +0.21(+0.61%) |
Oct 22, 2014 | 33.74 | 34.00 | 33.57 | 33.58 | 2,419,127 | -0.19(-0.55%) |
Oct 21, 2014 | 33.28 | 33.85 | 33.25 | 33.77 | 5,101,086 | +0.64(+1.92%) |
Oct 20, 2014 | 33.09 | 33.39 | 33.04 | 33.13 | 2,718,770 | +0.04(+0.11%) |
Oct 17, 2014 | 33.12 | 33.31 | 32.74 | 33.09 | 3,675,022 | +0.28(+0.86%) |
Oct 16, 2014 | 32.50 | 33.23 | 32.07 | 32.81 | 4,468,844 | -0.18(-0.54%) |
Oct 15, 2014 | 33.08 | 33.11 | 31.96 | 32.99 | 7,647,940 | -0.57(-1.70%) |
Oct 14, 2014 | 33.52 | 33.83 | 33.33 | 33.56 | 3,290,393 | +0.28(+0.84%) |
Oct 13, 2014 | 34.31 | 34.31 | 33.24 | 33.28 | 7,135,676 | -1.04(-3.03%) |
Oct 10, 2014 | 34.64 | 34.90 | 34.28 | 34.32 | 3,943,076 | -0.32(-0.92%) |
Oct 09, 2014 | 35.08 | 35.21 | 34.53 | 34.64 | 4,634,971 | -0.50(-1.41%) |
Oct 08, 2014 | 34.43 | 35.15 | 34.27 | 35.13 | 3,810,936 | +0.79(+2.29%) |
Oct 07, 2014 | 34.99 | 35.14 | 34.26 | 34.35 | 8,675,146 | -0.89(-2.52%) |
Oct 06, 2014 | 35.38 | 35.53 | 35.18 | 35.24 | 2,878,606 | -0.01(-0.03%) |
Oct 03, 2014 | 34.50 | 35.30 | 34.50 | 35.25 | 6,357,659 | +0.71(+2.06%) |
Oct 02, 2014 | 34.23 | 34.59 | 34.11 | 34.53 | 3,922,598 | +0.43(+1.26%) |
Oct 01, 2014 | 34.50 | 34.63 | 33.90 | 34.10 | 5,887,122 | -0.47(-1.35%) |
Sep 30, 2014 | 34.67 | 34.72 | 34.40 | 34.57 | 3,647,628 | +0.15(+0.43%) |
Sep 29, 2014 | 33.96 | 34.44 | 33.84 | 34.42 | 2,218,403 | +0.15(+0.44%) |
Sep 26, 2014 | 34.02 | 34.39 | 33.86 | 34.27 | 2,270,898 | +0.31(+0.91%) |
Sep 25, 2014 | 34.22 | 34.24 | 33.80 | 33.96 | 2,203,778 | -0.26(-0.77%) |
Sep 24, 2014 | 33.67 | 34.27 | 33.64 | 34.23 | 5,038,312 | +0.66(+1.95%) |
Sep 23, 2014 | 33.97 | 34.14 | 33.54 | 33.57 | 4,725,890 | -0.69(-2.02%) |
Sep 22, 2014 | 34.82 | 34.90 | 34.15 | 34.26 | 5,291,646 | -0.54(-1.56%) |
Sep 19, 2014 | 34.47 | 34.91 | 34.47 | 34.81 | 6,524,932 | +0.47(+1.36%) |
Sep 18, 2014 | 34.38 | 34.69 | 34.27 | 34.34 | 2,497,005 | +0.05(+0.14%) |
Sep 17, 2014 | 34.19 | 34.32 | 34.00 | 34.29 | 2,699,310 | +0.15(+0.44%) |
Sep 16, 2014 | 33.95 | 34.20 | 33.87 | 34.14 | 2,407,945 | +0.21(+0.61%) |
Sep 15, 2014 | 33.92 | 33.98 | 33.80 | 33.94 | 2,313,504 | +0.08(+0.25%) |
Sep 12, 2014 | 33.88 | 33.91 | 33.77 | 33.85 | 2,052,221 | -0.08(-0.25%) |
Sep 11, 2014 | 33.82 | 33.95 | 33.77 | 33.94 | 1,890,601 | +0.03(+0.08%) |
Sep 10, 2014 | 33.97 | 34.00 | 33.57 | 33.91 | 2,444,756 | +0.06(+0.17%) |
Sep 09, 2014 | 33.92 | 33.96 | 33.69 | 33.85 | 3,027,265 | -0.09(-0.28%) |
Sep 08, 2014 | 33.68 | 33.97 | 33.64 | 33.95 | 2,045,164 | +0.22(+0.67%) |
Sep 05, 2014 | 33.32 | 33.73 | 33.18 | 33.72 | 1,713,122 | +0.50(+1.49%) |
Sep 04, 2014 | 33.47 | 33.58 | 33.11 | 33.22 | 2,546,976 | -0.23(-0.70%) |
Sep 03, 2014 | 34.27 | 34.29 | 33.24 | 33.46 | 4,510,914 | +0.26(+0.79%) |
Sep 02, 2014 | 33.16 | 33.30 | 33.06 | 33.20 | 1,767,803 | +0.04(+0.11%) |
Aug 29, 2014 | 33.06 | 33.16 | 33.16 | 33.16 | 1,272,805 | +0.10(+0.31%) |
Aug 28, 2014 | 32.91 | 33.10 | 32.81 | 33.06 | 4,018,996 | -0.01(-0.03%) |
Aug 27, 2014 | 32.92 | 33.20 | 32.82 | 33.07 | 2,935,014 | +0.20(+0.60%) |
Aug 26, 2014 | 32.73 | 32.94 | 32.66 | 32.87 | 3,159,912 | +0.22(+0.66%) |
Aug 25, 2014 | 32.75 | 32.78 | 32.57 | 32.65 | 2,583,435 | +0.01(+0.03%) |
Aug 22, 2014 | 32.58 | 32.69 | 32.51 | 32.64 | 2,458,718 | +0.00(+0.00%) |
Aug 21, 2014 | 32.53 | 32.73 | 32.46 | 32.64 | 2,182,235 | +0.09(+0.29%) |
Aug 20, 2014 | 32.30 | 32.61 | 32.23 | 32.55 | 2,907,635 | +0.25(+0.78%) |
Aug 19, 2014 | 31.77 | 32.35 | 31.71 | 32.30 | 3,123,479 | +0.55(+1.74%) |
Aug 18, 2014 | 31.58 | 31.82 | 31.53 | 31.75 | 3,697,416 | +0.22(+0.71%) |
Aug 15, 2014 | 31.00 | 31.53 | 31.00 | 31.52 | 4,107,276 | +0.58(+1.87%) |
Aug 14, 2014 | 30.81 | 30.97 | 30.75 | 30.94 | 2,738,716 | +0.19(+0.61%) |
Aug 13, 2014 | 30.61 | 30.91 | 30.59 | 30.75 | 3,985,649 | +0.39(+1.29%) |
Aug 12, 2014 | 30.39 | 30.59 | 30.27 | 30.36 | 3,033,111 | -0.14(-0.46%) |
Aug 11, 2014 | 30.37 | 30.54 | 30.30 | 30.50 | 2,439,436 | +0.26(+0.87%) |
Aug 08, 2014 | 29.75 | 30.26 | 29.75 | 30.24 | 2,342,199 | +0.50(+1.67%) |
Aug 07, 2014 | 30.29 | 30.39 | 29.63 | 29.74 | 4,005,512 | -0.48(-1.58%) |
Aug 06, 2014 | 29.97 | 30.29 | 29.95 | 30.22 | 3,381,437 | +0.08(+0.28%) |
Aug 05, 2014 | 30.47 | 30.76 | 29.92 | 30.14 | 6,343,998 | -0.96(-3.10%) |
Aug 04, 2014 | 30.61 | 31.20 | 30.48 | 31.10 | 4,979,509 | +0.47(+1.53%) |
Aug 01, 2014 | 30.66 | 30.91 | 30.49 | 30.63 | 5,751,183 | -0.16(-0.52%) |
Jul 31, 2014 | 30.79 | 31.00 | 30.75 | 30.79 | 3,207,978 | -0.22(-0.69%) |
Jul 30, 2014 | 31.02 | 31.11 | 30.80 | 31.01 | 1,924,419 | +0.10(+0.33%) |
Jul 29, 2014 | 30.69 | 31.08 | 30.60 | 30.90 | 3,200,321 | +0.16(+0.52%) |
Jul 28, 2014 | 30.66 | 30.85 | 30.57 | 30.75 | 1,739,794 | +0.04(+0.12%) |
Jul 25, 2014 | 30.66 | 30.78 | 30.58 | 30.71 | 1,688,229 | -0.07(-0.21%) |
Jul 24, 2014 | 30.78 | 30.85 | 30.65 | 30.77 | 2,146,024 | +0.05(+0.15%) |
Jul 23, 2014 | 30.74 | 30.82 | 30.67 | 30.73 | 2,221,337 | -0.03(-0.09%) |
Jul 22, 2014 | 30.84 | 31.09 | 30.72 | 30.75 | 2,768,725 | +0.02(+0.06%) |
Jul 21, 2014 | 30.51 | 30.76 | 30.50 | 30.74 | 2,686,075 | +0.15(+0.49%) |
Jul 18, 2014 | 30.08 | 30.63 | 30.01 | 30.59 | 3,485,308 | +0.45(+1.49%) |
Jul 17, 2014 | 30.34 | 30.42 | 30.08 | 30.14 | 2,302,276 | -0.39(-1.29%) |
Jul 16, 2014 | 30.34 | 30.60 | 30.27 | 30.53 | 1,889,699 | +0.22(+0.74%) |
Jul 15, 2014 | 30.53 | 30.61 | 30.18 | 30.31 | 2,667,892 | -0.32(-1.04%) |
Jul 14, 2014 | 30.46 | 30.74 | 30.32 | 30.62 | 2,030,866 | +0.34(+1.11%) |
Jul 11, 2014 | 30.35 | 30.46 | 30.22 | 30.29 | 1,520,753 | -0.14(-0.46%) |
Jul 10, 2014 | 30.15 | 30.59 | 29.96 | 30.43 | 2,141,559 | +0.06(+0.18%) |
Jul 09, 2014 | 30.38 | 30.54 | 30.21 | 30.37 | 1,432,012 | -0.02(-0.06%) |
Jul 08, 2014 | 30.32 | 30.42 | 30.10 | 30.39 | 1,973,226 | -0.07(-0.25%) |
Jul 07, 2014 | 30.76 | 30.77 | 30.46 | 30.46 | 2,231,132 | -0.33(-1.06%) |
Jul 03, 2014 | 30.65 | 30.79 | 30.79 | 30.79 | 1,464,436 | +0.16(+0.52%) |
Jul 02, 2014 | 30.41 | 30.65 | 30.41 | 30.63 | 1,977,973 | +0.22(+0.71%) |
Jul 01, 2014 | 30.37 | 30.51 | 30.23 | 30.42 | 2,419,158 | +0.22(+0.74%) |
Jun 30, 2014 | 30.36 | 30.62 | 30.05 | 30.19 | 1,974,356 | -0.10(-0.34%) |
Jun 27, 2014 | 30.14 | 30.32 | 30.09 | 30.30 | 1,533,734 | +0.13(+0.43%) |
Jun 26, 2014 | 30.27 | 30.34 | 30.02 | 30.17 | 2,394,113 | -0.12(-0.40%) |
Jun 25, 2014 | 30.32 | 30.47 | 30.21 | 30.29 | 2,940,665 | +0.00(+0.00%) |
Jun 24, 2014 | 30.57 | 30.60 | 30.27 | 30.29 | 1,894,393 | -0.25(-0.83%) |
Jun 23, 2014 | 30.45 | 30.63 | 30.34 | 30.54 | 2,686,527 | +0.17(+0.55%) |
Jun 20, 2014 | 30.32 | 30.48 | 29.99 | 30.37 | 8,375,151 | -0.08(-0.28%) |
Jun 19, 2014 | 30.85 | 30.92 | 30.44 | 30.46 | 4,342,346 | -0.32(-1.03%) |
Jun 18, 2014 | 30.61 | 30.77 | 30.37 | 30.77 | 2,653,600 | +0.07(+0.24%) |
Jun 17, 2014 | 30.00 | 30.74 | 30.00 | 30.70 | 4,710,259 | +0.64(+2.12%) |
Jun 16, 2014 | 30.02 | 30.14 | 29.93 | 30.06 | 2,348,312 | +0.01(+0.03%) |
Jun 13, 2014 | 29.90 | 30.07 | 29.78 | 30.05 | 2,035,453 | +0.12(+0.41%) |
Jun 12, 2014 | 30.02 | 30.06 | 29.77 | 29.93 | 4,594,130 | -0.13(-0.44%) |
Jun 11, 2014 | 30.41 | 30.44 | 30.03 | 30.06 | 3,848,090 | -0.35(-1.14%) |
Jun 10, 2014 | 29.88 | 30.42 | 29.86 | 30.41 | 4,958,842 | +0.71(+2.39%) |
Jun 06, 2014 | 29.59 | 29.75 | 29.58 | 29.70 | 2,697,799 | +0.12(+0.41%) |
Jun 05, 2014 | 29.39 | 29.61 | 29.21 | 29.58 | 2,976,171 | +0.22(+0.77%) |
Jun 04, 2014 | 29.17 | 29.43 | 29.13 | 29.35 | 3,580,269 | +0.11(+0.38%) |
Jun 03, 2014 | 28.90 | 29.25 | 28.81 | 29.24 | 3,551,581 | +0.31(+1.07%) |
Jun 02, 2014 | 28.82 | 28.97 | 28.68 | 28.93 | 3,806,210 | +0.21(+0.72%) |
May 30, 2014 | 28.81 | 28.94 | 28.70 | 28.72 | 3,288,170 | -0.02(-0.07%) |
May 29, 2014 | 28.63 | 28.79 | 28.54 | 28.74 | 2,788,458 | +0.22(+0.79%) |
May 28, 2014 | 28.75 | 28.75 | 28.47 | 28.52 | 6,189,299 | -0.21(-0.72%) |
May 27, 2014 | 28.76 | 28.79 | 28.57 | 28.72 | 2,560,509 | +0.16(+0.56%) |
May 23, 2014 | 28.39 | 28.57 | 28.57 | 28.57 | 4,366,484 | +0.16(+0.56%) |
May 22, 2014 | 28.40 | 28.58 | 28.31 | 28.41 | 4,026,965 | -0.06(-0.20%) |
May 21, 2014 | 28.43 | 28.54 | 28.29 | 28.46 | 2,588,422 | +0.13(+0.46%) |
May 20, 2014 | 28.55 | 28.62 | 28.32 | 28.33 | 2,713,327 | -0.17(-0.59%) |
May 19, 2014 | 28.63 | 28.66 | 28.33 | 28.50 | 3,923,586 | -0.13(-0.46%) |
May 16, 2014 | 28.47 | 28.64 | 28.36 | 28.63 | 3,269,105 | +0.13(+0.46%) |
May 15, 2014 | 28.57 | 28.67 | 28.40 | 28.50 | 3,317,975 | -0.17(-0.59%) |
May 14, 2014 | 28.67 | 28.83 | 28.52 | 28.67 | 2,408,634 | -0.08(-0.29%) |
May 13, 2014 | 28.82 | 28.87 | 28.63 | 28.75 | 2,065,115 | -0.07(-0.26%) |
May 12, 2014 | 28.61 | 28.87 | 28.58 | 28.83 | 2,105,988 | +0.25(+0.88%) |
May 09, 2014 | 28.51 | 28.60 | 28.12 | 28.57 | 3,569,341 | +0.06(+0.20%) |
May 08, 2014 | 28.58 | 28.83 | 28.45 | 28.52 | 2,872,066 | -0.16(-0.55%) |
May 07, 2014 | 28.16 | 28.76 | 28.07 | 28.68 | 7,279,050 | -0.22(-0.78%) |
May 06, 2014 | 27.93 | 29.37 | 27.66 | 28.90 | 6,928,364 | +0.34(+1.18%) |
May 05, 2014 | 28.46 | 28.66 | 28.17 | 28.57 | 4,729,595 | -0.10(-0.36%) |
May 02, 2014 | 28.37 | 28.77 | 28.35 | 28.67 | 3,251,306 | +0.31(+1.09%) |
May 01, 2014 | 28.36 | 28.57 | 28.24 | 28.36 | 3,427,537 | +0.05(+0.16%) |
Apr 30, 2014 | 28.41 | 28.50 | 28.03 | 28.31 | 4,399,170 | -0.25(-0.88%) |
Apr 29, 2014 | 28.47 | 28.57 | 28.26 | 28.57 | 2,705,798 | +0.12(+0.43%) |
Apr 28, 2014 | 28.56 | 28.70 | 28.11 | 28.44 | 3,958,745 | +0.22(+0.80%) |
Apr 25, 2014 | 27.89 | 28.34 | 27.71 | 28.22 | 5,199,039 | +0.25(+0.90%) |
Apr 24, 2014 | 27.41 | 28.09 | 27.37 | 27.97 | 4,715,530 | +0.47(+1.70%) |
Apr 23, 2014 | 27.84 | 27.97 | 27.41 | 27.50 | 4,064,866 | -0.47(-1.67%) |
Apr 22, 2014 | 27.62 | 28.08 | 27.31 | 27.97 | 8,916,936 | +0.80(+2.96%) |
Apr 21, 2014 | 26.85 | 27.19 | 26.69 | 27.16 | 4,742,645 | +0.40(+1.50%) |
Apr 17, 2014 | 26.68 | 26.76 | 26.76 | 26.76 | 3,661,412 | +0.07(+0.25%) |
Apr 16, 2014 | 26.71 | 26.85 | 26.57 | 26.69 | 4,510,184 | -0.02(-0.07%) |
Apr 15, 2014 | 26.73 | 26.73 | 26.32 | 26.71 | 3,453,805 | +0.07(+0.25%) |
Apr 14, 2014 | 26.65 | 26.93 | 26.44 | 26.65 | 2,735,946 | +0.07(+0.28%) |
Apr 11, 2014 | 26.91 | 27.01 | 26.46 | 26.57 | 3,404,593 | -0.43(-1.59%) |
Apr 10, 2014 | 27.12 | 27.34 | 26.95 | 27.00 | 5,741,231 | -0.19(-0.69%) |
Apr 09, 2014 | 27.34 | 27.34 | 26.92 | 27.19 | 3,880,464 | -0.08(-0.31%) |
Apr 08, 2014 | 27.04 | 27.34 | 26.83 | 27.27 | 5,070,943 | +0.14(+0.52%) |
Apr 07, 2014 | 27.37 | 27.43 | 26.99 | 27.13 | 4,353,713 | -0.30(-1.09%) |
Apr 04, 2014 | 27.73 | 28.07 | 27.33 | 27.43 | 5,304,731 | -0.28(-1.01%) |
Apr 03, 2014 | 27.80 | 27.80 | 27.49 | 27.71 | 3,095,668 | +0.00(+0.00%) |
Apr 02, 2014 | 27.38 | 27.79 | 27.26 | 27.71 | 2,502,264 | +0.25(+0.92%) |
Apr 01, 2014 | 27.11 | 27.50 | 27.11 | 27.46 | 3,909,577 | +0.38(+1.42%) |
Mar 31, 2014 | 27.20 | 27.26 | 26.82 | 27.08 | 9,286,769 | -0.07(-0.24%) |
Mar 28, 2014 | 27.56 | 27.61 | 27.05 | 27.14 | 6,838,986 | -0.27(-0.99%) |
Mar 27, 2014 | 27.33 | 27.50 | 27.21 | 27.41 | 3,189,481 | +0.08(+0.31%) |
Mar 26, 2014 | 27.52 | 27.55 | 27.28 | 27.33 | 4,175,018 | -0.05(-0.17%) |
Mar 25, 2014 | 27.39 | 27.49 | 27.24 | 27.38 | 3,400,828 | +0.11(+0.41%) |
Mar 24, 2014 | 27.43 | 27.49 | 27.11 | 27.26 | 4,951,372 | -0.11(-0.41%) |
Mar 21, 2014 | 28.42 | 28.47 | 27.31 | 27.38 | 10,333,614 | -0.78(-2.76%) |
Mar 20, 2014 | 27.89 | 28.17 | 27.76 | 28.15 | 3,924,928 | +0.17(+0.60%) |
Mar 19, 2014 | 27.42 | 28.17 | 27.39 | 27.99 | 6,083,947 | +0.59(+2.15%) |
Mar 18, 2014 | 27.53 | 27.58 | 27.37 | 27.40 | 5,822,188 | -0.09(-0.34%) |
Mar 17, 2014 | 27.58 | 27.70 | 27.43 | 27.49 | 4,100,971 | -0.04(-0.14%) |
Mar 14, 2014 | 27.37 | 27.90 | 27.35 | 27.53 | 4,298,468 | +0.16(+0.58%) |
Mar 13, 2014 | 27.81 | 27.86 | 27.19 | 27.37 | 4,371,448 | -0.42(-1.51%) |
Mar 12, 2014 | 28.14 | 28.29 | 27.74 | 27.79 | 4,663,432 | -0.54(-1.92%) |
Mar 11, 2014 | 28.51 | 28.66 | 28.14 | 28.33 | 2,823,015 | -0.07(-0.23%) |
Mar 10, 2014 | 28.65 | 28.67 | 28.26 | 28.40 | 4,171,350 | -0.22(-0.75%) |
Mar 07, 2014 | 28.89 | 29.00 | 28.51 | 28.61 | 4,725,576 | -0.19(-0.65%) |
Mar 06, 2014 | 28.84 | 29.05 | 28.70 | 28.80 | 3,866,329 | +0.06(+0.20%) |
Mar 05, 2014 | 29.01 | 29.14 | 28.62 | 28.74 | 4,688,607 | -0.16(-0.55%) |
Mar 04, 2014 | 29.22 | 29.29 | 28.82 | 28.90 | 5,879,817 | -0.09(-0.32%) |