Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 45.28 | 44.99 | 44.99 | 44.99 | 1,300,425 | -0.14(-0.30%) |
Dec 30, 2014 | 45.26 | 45.50 | 45.05 | 45.13 | 1,213,667 | -0.16(-0.35%) |
Dec 29, 2014 | 44.33 | 45.44 | 44.29 | 45.29 | 1,798,262 | +0.87(+1.97%) |
Dec 26, 2014 | 44.65 | 44.71 | 44.12 | 44.41 | 1,082,865 | +0.12(+0.27%) |
Dec 24, 2014 | 44.28 | 44.29 | 44.29 | 44.29 | 1,380,593 | +0.07(+0.16%) |
Dec 23, 2014 | 43.89 | 44.57 | 43.67 | 44.22 | 3,003,203 | +0.45(+1.02%) |
Dec 22, 2014 | 43.27 | 44.05 | 43.24 | 43.77 | 3,268,278 | +0.64(+1.49%) |
Dec 19, 2014 | 46.00 | 46.09 | 42.20 | 43.13 | 14,041,130 | -3.22(-6.95%) |
Dec 18, 2014 | 45.67 | 46.35 | 45.27 | 46.35 | 2,831,758 | +1.24(+2.75%) |
Dec 17, 2014 | 44.83 | 45.38 | 44.55 | 45.11 | 3,429,223 | +0.44(+0.99%) |
Dec 16, 2014 | 45.60 | 45.85 | 44.67 | 44.67 | 2,463,693 | -1.09(-2.38%) |
Dec 15, 2014 | 45.29 | 45.94 | 45.11 | 45.76 | 2,858,790 | +0.79(+1.76%) |
Dec 12, 2014 | 44.94 | 45.65 | 44.78 | 44.97 | 2,265,540 | -0.18(-0.41%) |
Dec 11, 2014 | 45.23 | 45.97 | 45.06 | 45.15 | 2,028,302 | +0.29(+0.64%) |
Dec 10, 2014 | 45.18 | 45.75 | 44.78 | 44.86 | 2,563,509 | -0.38(-0.83%) |
Dec 09, 2014 | 44.56 | 45.33 | 44.54 | 45.24 | 1,690,444 | -0.04(-0.09%) |
Dec 08, 2014 | 45.22 | 46.01 | 45.13 | 45.28 | 1,861,020 | -0.13(-0.28%) |
Dec 05, 2014 | 46.05 | 46.05 | 45.27 | 45.41 | 2,064,333 | -0.49(-1.06%) |
Dec 04, 2014 | 45.83 | 46.05 | 45.38 | 45.89 | 2,011,100 | -0.16(-0.35%) |
Dec 03, 2014 | 45.33 | 46.15 | 45.33 | 46.05 | 2,108,512 | +0.49(+1.07%) |
Dec 02, 2014 | 45.45 | 45.71 | 45.13 | 45.57 | 2,765,965 | +0.44(+0.98%) |
Dec 01, 2014 | 46.05 | 46.05 | 45.08 | 45.13 | 2,093,159 | -0.75(-1.64%) |
Nov 28, 2014 | 45.49 | 46.13 | 45.45 | 45.88 | 1,447,876 | +0.45(+0.99%) |
Nov 26, 2014 | 45.54 | 45.43 | 45.43 | 45.43 | 1,981,731 | -0.14(-0.32%) |
Nov 25, 2014 | 45.47 | 45.81 | 45.21 | 45.57 | 8,917,652 | +0.38(+0.85%) |
Nov 24, 2014 | 44.00 | 45.45 | 43.81 | 45.19 | 4,754,439 | +1.51(+3.45%) |
Nov 21, 2014 | 47.38 | 47.40 | 43.64 | 43.68 | 11,195,444 | -1.96(-4.30%) |
Nov 20, 2014 | 45.25 | 45.79 | 45.06 | 45.65 | 4,742,744 | +0.65(+1.44%) |
Nov 19, 2014 | 44.03 | 45.08 | 43.82 | 45.00 | 4,370,340 | +1.09(+2.48%) |
Nov 18, 2014 | 43.97 | 44.07 | 43.60 | 43.91 | 3,918,340 | +0.02(+0.05%) |
Nov 17, 2014 | 44.85 | 44.97 | 43.85 | 43.88 | 2,896,537 | -0.95(-2.13%) |
Nov 14, 2014 | 44.45 | 45.10 | 44.45 | 44.84 | 2,116,934 | +0.26(+0.57%) |
Nov 13, 2014 | 44.65 | 45.03 | 44.20 | 44.58 | 1,995,950 | -0.05(-0.11%) |
Nov 12, 2014 | 43.76 | 44.80 | 43.76 | 44.63 | 4,546,808 | +0.82(+1.88%) |
Nov 11, 2014 | 43.86 | 43.98 | 43.62 | 43.80 | 2,166,915 | -0.06(-0.13%) |
Nov 10, 2014 | 43.72 | 44.00 | 43.55 | 43.86 | 2,479,648 | +0.22(+0.50%) |
Nov 07, 2014 | 43.40 | 44.17 | 43.35 | 43.64 | 3,858,501 | +0.02(+0.06%) |
Nov 06, 2014 | 42.40 | 43.65 | 42.33 | 43.62 | 2,851,615 | +1.41(+3.34%) |
Nov 05, 2014 | 43.24 | 43.29 | 41.67 | 42.21 | 5,465,362 | -0.74(-1.72%) |
Nov 04, 2014 | 43.38 | 43.38 | 41.84 | 42.95 | 9,158,427 | -2.03(-4.52%) |
Nov 03, 2014 | 44.85 | 45.23 | 44.65 | 44.98 | 1,517,289 | +0.13(+0.29%) |
Oct 31, 2014 | 45.38 | 45.45 | 44.76 | 44.85 | 1,573,497 | +0.13(+0.29%) |
Oct 30, 2014 | 44.45 | 44.88 | 44.43 | 44.73 | 1,059,358 | +0.14(+0.32%) |
Oct 29, 2014 | 44.39 | 44.80 | 44.34 | 44.58 | 1,505,982 | +0.17(+0.38%) |
Oct 28, 2014 | 44.16 | 44.41 | 43.74 | 44.41 | 2,092,014 | +0.33(+0.74%) |
Oct 27, 2014 | 43.68 | 44.17 | 43.80 | 44.08 | 1,884,250 | +0.28(+0.64%) |
Oct 24, 2014 | 44.12 | 44.18 | 43.61 | 43.80 | 1,824,162 | -0.35(-0.80%) |
Oct 23, 2014 | 44.25 | 44.57 | 44.05 | 44.16 | 1,723,128 | +0.36(+0.82%) |
Oct 22, 2014 | 44.43 | 44.46 | 43.64 | 43.80 | 2,685,567 | -0.57(-1.28%) |
Oct 21, 2014 | 43.69 | 44.83 | 43.57 | 44.37 | 2,320,318 | +0.82(+1.89%) |
Oct 20, 2014 | 42.79 | 43.56 | 42.74 | 43.54 | 2,382,710 | +0.72(+1.68%) |
Oct 17, 2014 | 42.71 | 43.52 | 42.36 | 42.82 | 2,830,457 | +0.63(+1.50%) |
Oct 16, 2014 | 42.04 | 42.48 | 41.34 | 42.19 | 3,679,659 | -0.49(-1.14%) |
Oct 15, 2014 | 42.45 | 42.97 | 41.84 | 42.68 | 3,499,347 | -0.30(-0.71%) |
Oct 14, 2014 | 43.31 | 43.36 | 42.64 | 42.98 | 2,759,490 | +0.03(+0.07%) |
Oct 13, 2014 | 43.87 | 43.98 | 42.91 | 42.95 | 2,383,786 | -1.04(-2.36%) |
Oct 10, 2014 | 43.89 | 44.34 | 43.87 | 43.98 | 2,635,031 | +0.04(+0.09%) |
Oct 09, 2014 | 44.18 | 44.46 | 43.92 | 43.94 | 2,375,309 | -0.40(-0.90%) |
Oct 08, 2014 | 43.86 | 44.45 | 43.28 | 44.34 | 3,466,809 | +0.49(+1.11%) |
Oct 07, 2014 | 44.26 | 44.52 | 43.86 | 43.86 | 1,455,920 | -0.61(-1.36%) |
Oct 06, 2014 | 44.97 | 45.09 | 44.39 | 44.46 | 1,903,848 | -0.33(-0.75%) |
Oct 03, 2014 | 44.14 | 45.09 | 43.87 | 44.80 | 2,386,392 | +0.98(+2.24%) |
Oct 02, 2014 | 43.68 | 44.05 | 43.39 | 43.82 | 2,050,243 | +0.10(+0.22%) |
Oct 01, 2014 | 44.32 | 44.39 | 43.55 | 43.72 | 2,507,612 | -0.66(-1.49%) |
Sep 30, 2014 | 45.09 | 45.26 | 44.14 | 44.38 | 2,491,586 | -0.73(-1.61%) |
Sep 29, 2014 | 44.86 | 45.24 | 44.69 | 45.11 | 2,083,239 | -0.32(-0.70%) |
Sep 26, 2014 | 45.32 | 46.44 | 45.20 | 45.43 | 4,137,359 | +0.72(+1.61%) |
Sep 25, 2014 | 45.27 | 45.31 | 44.55 | 44.71 | 2,003,228 | -0.72(-1.58%) |
Sep 24, 2014 | 44.92 | 45.48 | 44.70 | 45.43 | 1,446,533 | +0.57(+1.28%) |
Sep 23, 2014 | 45.06 | 45.70 | 44.62 | 44.85 | 2,332,351 | -0.30(-0.67%) |
Sep 22, 2014 | 45.70 | 45.77 | 45.09 | 45.16 | 2,014,819 | -0.16(-0.35%) |
Sep 19, 2014 | 45.99 | 45.99 | 45.14 | 45.32 | 5,689,164 | -0.45(-0.98%) |
Sep 18, 2014 | 45.83 | 45.90 | 45.60 | 45.76 | 2,063,658 | +0.06(+0.12%) |
Sep 17, 2014 | 46.23 | 46.26 | 45.60 | 45.71 | 2,072,278 | -0.53(-1.16%) |
Sep 16, 2014 | 45.44 | 46.58 | 45.35 | 46.24 | 2,132,530 | +0.68(+1.49%) |
Sep 15, 2014 | 45.60 | 45.75 | 45.38 | 45.56 | 1,023,619 | +0.02(+0.05%) |
Sep 12, 2014 | 45.66 | 46.06 | 45.44 | 45.54 | 1,316,677 | -0.04(-0.09%) |
Sep 11, 2014 | 45.18 | 45.58 | 45.05 | 45.58 | 1,264,249 | +0.29(+0.63%) |
Sep 10, 2014 | 45.07 | 45.47 | 44.85 | 45.29 | 1,710,568 | +0.24(+0.53%) |
Sep 09, 2014 | 45.60 | 45.66 | 44.92 | 45.05 | 2,030,490 | -0.57(-1.24%) |
Sep 08, 2014 | 45.66 | 45.89 | 45.36 | 45.62 | 2,321,594 | +0.01(+0.02%) |
Sep 05, 2014 | 45.51 | 45.67 | 45.04 | 45.61 | 1,911,597 | -0.11(-0.24%) |
Sep 04, 2014 | 45.66 | 46.19 | 45.53 | 45.72 | 1,846,676 | +0.17(+0.37%) |
Sep 03, 2014 | 45.99 | 46.13 | 45.32 | 45.56 | 3,468,513 | -0.10(-0.23%) |
Sep 02, 2014 | 44.89 | 45.86 | 44.78 | 45.66 | 3,091,261 | +0.91(+2.03%) |
Aug 29, 2014 | 44.74 | 44.75 | 44.75 | 44.75 | 1,118,431 | +0.10(+0.21%) |
Aug 28, 2014 | 44.61 | 44.87 | 44.29 | 44.65 | 1,464,187 | -0.28(-0.62%) |
Aug 27, 2014 | 44.42 | 45.09 | 44.23 | 44.93 | 2,830,993 | +0.77(+1.75%) |
Aug 26, 2014 | 43.59 | 44.37 | 43.59 | 44.16 | 2,209,175 | +0.63(+1.45%) |
Aug 25, 2014 | 43.00 | 43.69 | 43.00 | 43.53 | 2,130,920 | +0.37(+0.85%) |
Aug 22, 2014 | 43.94 | 44.00 | 42.44 | 43.16 | 7,002,865 | +1.24(+2.95%) |
Aug 21, 2014 | 41.95 | 42.16 | 41.61 | 41.93 | 3,061,893 | +0.11(+0.27%) |
Aug 20, 2014 | 41.24 | 42.02 | 40.99 | 41.82 | 2,908,960 | +0.37(+0.90%) |
Aug 19, 2014 | 40.93 | 41.57 | 40.76 | 41.44 | 2,953,618 | +1.00(+2.49%) |
Aug 18, 2014 | 40.04 | 40.44 | 39.93 | 40.44 | 1,806,924 | +0.71(+1.79%) |
Aug 15, 2014 | 40.36 | 40.43 | 39.22 | 39.73 | 3,132,787 | -0.72(-1.77%) |
Aug 14, 2014 | 40.18 | 40.67 | 40.16 | 40.44 | 1,625,464 | +0.41(+1.02%) |
Aug 13, 2014 | 40.19 | 40.48 | 39.73 | 40.04 | 1,204,848 | -0.07(-0.18%) |
Aug 12, 2014 | 39.73 | 40.52 | 39.62 | 40.11 | 1,836,896 | +0.41(+1.04%) |
Aug 11, 2014 | 40.18 | 40.28 | 39.57 | 39.69 | 1,464,173 | -0.34(-0.86%) |
Aug 08, 2014 | 38.69 | 40.06 | 38.37 | 40.04 | 2,237,541 | +1.56(+4.04%) |
Aug 07, 2014 | 39.37 | 39.37 | 38.42 | 38.48 | 2,111,511 | -0.62(-1.59%) |
Aug 06, 2014 | 38.51 | 39.22 | 38.40 | 39.10 | 1,019,906 | +0.45(+1.16%) |
Aug 05, 2014 | 38.56 | 39.10 | 38.36 | 38.66 | 1,031,849 | -0.21(-0.53%) |
Aug 04, 2014 | 38.48 | 38.94 | 38.20 | 38.86 | 1,397,214 | +0.49(+1.27%) |
Aug 01, 2014 | 37.95 | 38.40 | 37.88 | 38.38 | 2,253,602 | +0.47(+1.24%) |
Jul 31, 2014 | 38.51 | 38.59 | 37.72 | 37.91 | 1,789,847 | -0.98(-2.52%) |
Jul 30, 2014 | 38.85 | 39.02 | 38.67 | 38.89 | 1,144,548 | +0.20(+0.52%) |
Jul 29, 2014 | 38.71 | 39.14 | 38.59 | 38.69 | 1,064,284 | +0.02(+0.06%) |
Jul 28, 2014 | 38.67 | 38.79 | 38.28 | 38.66 | 1,327,672 | +0.04(+0.10%) |
Jul 25, 2014 | 39.35 | 39.43 | 38.61 | 38.63 | 1,146,542 | -0.88(-2.22%) |
Jul 24, 2014 | 38.82 | 39.58 | 38.68 | 39.50 | 1,682,694 | +0.85(+2.19%) |
Jul 23, 2014 | 38.48 | 38.81 | 38.21 | 38.66 | 1,407,300 | +0.32(+0.83%) |
Jul 22, 2014 | 38.89 | 38.93 | 38.31 | 38.34 | 1,263,377 | -0.33(-0.85%) |
Jul 21, 2014 | 38.51 | 38.72 | 38.22 | 38.66 | 1,977,194 | -0.15(-0.39%) |
Jul 18, 2014 | 37.73 | 38.88 | 37.62 | 38.82 | 1,915,567 | +1.23(+3.27%) |
Jul 17, 2014 | 38.40 | 38.43 | 37.57 | 37.59 | 2,639,792 | -0.85(-2.22%) |
Jul 16, 2014 | 39.42 | 39.43 | 38.11 | 38.44 | 5,127,639 | -0.89(-2.27%) |
Jul 15, 2014 | 39.49 | 39.69 | 39.26 | 39.34 | 1,971,364 | -0.18(-0.46%) |
Jul 14, 2014 | 39.92 | 40.03 | 39.45 | 39.52 | 1,705,667 | -0.17(-0.42%) |
Jul 11, 2014 | 39.99 | 40.14 | 39.49 | 39.68 | 1,956,348 | -0.50(-1.24%) |
Jul 10, 2014 | 39.87 | 40.30 | 39.25 | 40.18 | 2,213,959 | -0.10(-0.26%) |
Jul 09, 2014 | 40.45 | 40.63 | 40.18 | 40.29 | 1,854,604 | +0.02(+0.06%) |
Jul 08, 2014 | 40.32 | 40.53 | 40.16 | 40.26 | 1,604,033 | -0.27(-0.67%) |
Jul 07, 2014 | 40.87 | 40.97 | 40.48 | 40.53 | 1,554,561 | -0.55(-1.33%) |
Jul 03, 2014 | 40.89 | 41.08 | 41.08 | 41.08 | 697,351 | +0.26(+0.64%) |
Jul 02, 2014 | 40.95 | 41.25 | 40.72 | 40.82 | 956,381 | -0.15(-0.37%) |
Jul 01, 2014 | 40.28 | 41.01 | 40.28 | 40.97 | 1,898,343 | +0.70(+1.73%) |
Jun 30, 2014 | 40.13 | 40.30 | 39.95 | 40.27 | 2,157,601 | +0.08(+0.20%) |
Jun 27, 2014 | 39.34 | 40.49 | 39.34 | 40.19 | 3,477,524 | +1.03(+2.64%) |
Jun 26, 2014 | 39.53 | 39.59 | 38.91 | 39.16 | 1,668,835 | -0.43(-1.08%) |
Jun 25, 2014 | 39.91 | 39.96 | 39.18 | 39.59 | 1,600,124 | +0.31(+0.79%) |
Jun 24, 2014 | 39.56 | 39.80 | 39.27 | 39.28 | 1,493,995 | -0.41(-1.04%) |
Jun 23, 2014 | 39.37 | 39.72 | 39.36 | 39.69 | 1,461,477 | +0.29(+0.73%) |
Jun 20, 2014 | 39.57 | 39.81 | 39.38 | 39.41 | 2,976,883 | -0.16(-0.40%) |
Jun 19, 2014 | 39.70 | 39.80 | 39.44 | 39.57 | 1,822,305 | -0.12(-0.30%) |
Jun 18, 2014 | 39.30 | 39.71 | 39.19 | 39.68 | 1,666,512 | +0.52(+1.34%) |
Jun 17, 2014 | 39.65 | 39.78 | 39.12 | 39.16 | 2,391,576 | -0.42(-1.06%) |
Jun 16, 2014 | 39.33 | 39.63 | 39.22 | 39.58 | 1,406,184 | +0.33(+0.83%) |
Jun 13, 2014 | 39.47 | 39.53 | 39.06 | 39.26 | 1,184,516 | -0.04(-0.10%) |
Jun 12, 2014 | 39.53 | 39.71 | 39.10 | 39.30 | 1,218,388 | -0.10(-0.24%) |
Jun 11, 2014 | 39.45 | 39.59 | 39.03 | 39.39 | 1,471,349 | -0.26(-0.66%) |
Jun 10, 2014 | 39.36 | 39.65 | 39.10 | 39.65 | 1,407,964 | +0.27(+0.69%) |
Jun 06, 2014 | 39.70 | 39.79 | 39.32 | 39.38 | 1,392,952 | -0.17(-0.44%) |
Jun 05, 2014 | 39.10 | 39.57 | 38.68 | 39.56 | 1,537,958 | +0.49(+1.26%) |
Jun 04, 2014 | 38.69 | 39.39 | 38.62 | 39.06 | 1,434,061 | +0.28(+0.72%) |
Jun 03, 2014 | 38.45 | 38.90 | 38.32 | 38.79 | 1,417,752 | +0.24(+0.62%) |
Jun 02, 2014 | 38.31 | 38.66 | 37.72 | 38.55 | 1,142,292 | +0.29(+0.77%) |
May 30, 2014 | 38.12 | 38.58 | 38.02 | 38.26 | 1,528,889 | +0.14(+0.37%) |
May 29, 2014 | 38.53 | 38.63 | 37.83 | 38.11 | 1,983,971 | -0.38(-0.99%) |
May 28, 2014 | 38.39 | 38.57 | 37.97 | 38.49 | 2,085,492 | +0.04(+0.10%) |
May 27, 2014 | 38.99 | 38.99 | 38.44 | 38.45 | 1,818,871 | -0.39(-1.00%) |
May 23, 2014 | 39.02 | 38.84 | 38.84 | 38.84 | 3,889,779 | +0.62(+1.62%) |
May 22, 2014 | 37.91 | 38.45 | 37.86 | 38.22 | 1,321,526 | +0.46(+1.22%) |
May 21, 2014 | 38.18 | 38.38 | 37.37 | 37.76 | 1,927,127 | -0.21(-0.56%) |
May 20, 2014 | 38.54 | 38.56 | 37.79 | 37.98 | 1,573,685 | -0.79(-2.03%) |
May 19, 2014 | 38.87 | 39.00 | 38.56 | 38.76 | 1,166,156 | -0.14(-0.37%) |
May 16, 2014 | 38.40 | 38.91 | 38.28 | 38.91 | 1,000,862 | +0.51(+1.32%) |
May 15, 2014 | 38.60 | 38.60 | 37.88 | 38.40 | 1,073,458 | -0.36(-0.92%) |
May 14, 2014 | 38.83 | 39.05 | 38.56 | 38.76 | 1,102,810 | -0.04(-0.10%) |
May 13, 2014 | 38.93 | 39.41 | 38.74 | 38.80 | 1,269,432 | +0.14(+0.35%) |
May 12, 2014 | 38.26 | 39.10 | 38.22 | 38.66 | 1,476,685 | +0.68(+1.80%) |
May 09, 2014 | 37.43 | 37.99 | 37.18 | 37.98 | 1,151,578 | +0.53(+1.42%) |
May 08, 2014 | 37.19 | 38.31 | 37.16 | 37.45 | 1,375,636 | +0.33(+0.88%) |
May 07, 2014 | 37.27 | 37.50 | 36.68 | 37.12 | 860,051 | -0.13(-0.34%) |
May 06, 2014 | 37.43 | 37.48 | 36.96 | 37.25 | 1,182,576 | -0.35(-0.93%) |
May 05, 2014 | 37.33 | 37.79 | 36.98 | 37.60 | 1,082,872 | +0.20(+0.53%) |
May 02, 2014 | 36.99 | 37.83 | 36.89 | 37.40 | 894,814 | +0.45(+1.23%) |
May 01, 2014 | 37.12 | 37.31 | 36.83 | 36.95 | 1,078,094 | +0.00(+0.00%) |
Apr 30, 2014 | 36.93 | 37.01 | 36.48 | 36.95 | 1,099,371 | -0.01(-0.02%) |
Apr 29, 2014 | 36.82 | 37.06 | 36.56 | 36.95 | 1,090,040 | +0.21(+0.56%) |
Apr 28, 2014 | 36.60 | 37.46 | 36.25 | 36.75 | 1,777,180 | +0.35(+0.96%) |
Apr 25, 2014 | 36.50 | 36.74 | 36.33 | 36.40 | 716,628 | -0.24(-0.65%) |
Apr 24, 2014 | 36.52 | 36.77 | 36.34 | 36.64 | 1,220,586 | +0.33(+0.90%) |
Apr 23, 2014 | 36.24 | 36.94 | 36.23 | 36.31 | 1,367,994 | +0.14(+0.37%) |
Apr 22, 2014 | 36.04 | 36.59 | 35.98 | 36.17 | 1,479,271 | +0.14(+0.40%) |
Apr 21, 2014 | 36.03 | 36.24 | 35.74 | 36.03 | 1,046,010 | +0.11(+0.31%) |
Apr 17, 2014 | 35.85 | 35.92 | 35.92 | 35.92 | 1,685,760 | +0.03(+0.09%) |
Apr 16, 2014 | 35.66 | 36.12 | 35.50 | 35.89 | 1,275,050 | +0.46(+1.30%) |
Apr 15, 2014 | 35.18 | 35.73 | 34.90 | 35.43 | 1,454,963 | +0.27(+0.77%) |
Apr 14, 2014 | 35.10 | 35.46 | 34.72 | 35.16 | 1,556,817 | +0.38(+1.09%) |
Apr 11, 2014 | 34.98 | 35.35 | 34.58 | 34.78 | 1,821,185 | -0.57(-1.61%) |
Apr 10, 2014 | 36.40 | 36.44 | 35.29 | 35.35 | 1,400,230 | -1.10(-3.01%) |
Apr 09, 2014 | 36.38 | 36.56 | 35.77 | 36.45 | 1,252,055 | +0.21(+0.59%) |
Apr 08, 2014 | 35.74 | 36.25 | 35.57 | 36.23 | 1,705,430 | +0.50(+1.39%) |
Apr 07, 2014 | 36.32 | 36.42 | 35.46 | 35.74 | 3,729,115 | -0.85(-2.33%) |
Apr 04, 2014 | 37.62 | 37.91 | 36.33 | 36.59 | 2,923,691 | -0.73(-1.97%) |
Apr 03, 2014 | 38.19 | 38.48 | 37.29 | 37.32 | 1,992,734 | -0.86(-2.26%) |
Apr 02, 2014 | 37.51 | 38.20 | 37.24 | 38.18 | 2,623,395 | +0.81(+2.18%) |
Apr 01, 2014 | 37.34 | 38.05 | 37.20 | 37.37 | 2,957,635 | +0.25(+0.68%) |
Mar 31, 2014 | 36.74 | 37.32 | 36.49 | 37.12 | 3,069,402 | +0.67(+1.84%) |
Mar 28, 2014 | 35.76 | 36.79 | 35.65 | 36.45 | 2,113,970 | +0.69(+1.92%) |
Mar 27, 2014 | 35.68 | 35.92 | 35.36 | 35.76 | 2,134,607 | +0.14(+0.40%) |
Mar 26, 2014 | 36.52 | 36.52 | 35.62 | 35.62 | 1,744,143 | -0.77(-2.13%) |
Mar 25, 2014 | 36.56 | 36.71 | 36.06 | 36.39 | 2,166,167 | -0.06(-0.15%) |
Mar 24, 2014 | 36.34 | 36.54 | 35.80 | 36.45 | 1,793,842 | +0.23(+0.63%) |
Mar 21, 2014 | 36.71 | 37.09 | 36.22 | 36.22 | 2,980,431 | -0.55(-1.50%) |
Mar 20, 2014 | 36.49 | 36.84 | 36.45 | 36.77 | 1,229,554 | +0.17(+0.47%) |
Mar 19, 2014 | 36.55 | 36.86 | 36.38 | 36.60 | 1,736,811 | +0.08(+0.22%) |
Mar 18, 2014 | 35.95 | 36.93 | 35.90 | 36.52 | 4,988,820 | +0.65(+1.81%) |
Mar 17, 2014 | 35.73 | 35.90 | 35.61 | 35.87 | 4,251,700 | +0.26(+0.73%) |
Mar 14, 2014 | 35.85 | 36.15 | 35.59 | 35.61 | 2,242,859 | -0.33(-0.92%) |
Mar 13, 2014 | 36.15 | 36.62 | 35.74 | 35.94 | 3,021,433 | -0.16(-0.44%) |
Mar 12, 2014 | 36.21 | 36.71 | 35.89 | 36.10 | 3,910,556 | -0.38(-1.04%) |
Mar 11, 2014 | 36.32 | 36.69 | 36.04 | 36.48 | 3,070,002 | +0.16(+0.44%) |
Mar 10, 2014 | 36.83 | 36.88 | 36.15 | 36.32 | 4,712,622 | -0.41(-1.12%) |
Mar 07, 2014 | 35.60 | 36.98 | 35.47 | 36.73 | 8,898,799 | +2.97(+8.80%) |
Mar 06, 2014 | 33.63 | 33.97 | 33.16 | 33.76 | 3,826,524 | +0.28(+0.85%) |
Mar 05, 2014 | 33.85 | 33.85 | 33.12 | 33.48 | 2,263,884 | -0.33(-0.98%) |
Mar 04, 2014 | 33.38 | 33.96 | 33.38 | 33.81 | 2,488,565 | +0.79(+2.39%) |
Mar 03, 2014 | 32.63 | 33.21 | 32.59 | 33.02 | 1,553,375 | +0.06(+0.19%) |
Feb 28, 2014 | 33.10 | 33.20 | 32.70 | 32.95 | 1,477,749 | -0.09(-0.29%) |
Feb 27, 2014 | 33.03 | 33.26 | 32.80 | 33.05 | 1,248,663 | -0.12(-0.36%) |
Feb 26, 2014 | 32.79 | 33.28 | 32.69 | 33.17 | 2,596,938 | +0.48(+1.47%) |
Feb 25, 2014 | 31.99 | 32.78 | 31.75 | 32.69 | 3,326,753 | +0.72(+2.25%) |
Feb 24, 2014 | 31.86 | 32.13 | 31.60 | 31.97 | 1,692,638 | +0.36(+1.15%) |
Feb 21, 2014 | 31.67 | 31.80 | 31.41 | 31.60 | 820,986 | -0.05(-0.15%) |
Feb 20, 2014 | 31.17 | 31.69 | 31.14 | 31.65 | 1,740,331 | +0.52(+1.67%) |
Feb 19, 2014 | 30.63 | 31.45 | 30.54 | 31.13 | 1,997,007 | +0.43(+1.42%) |
Feb 18, 2014 | 30.81 | 30.84 | 30.38 | 30.69 | 1,648,845 | -0.08(-0.26%) |
Feb 14, 2014 | 30.81 | 30.77 | 30.77 | 30.77 | 1,061,793 | -0.21(-0.66%) |
Feb 13, 2014 | 30.64 | 31.08 | 30.58 | 30.98 | 1,363,140 | +0.05(+0.15%) |
Feb 12, 2014 | 31.03 | 31.24 | 30.76 | 30.93 | 1,735,772 | -0.09(-0.31%) |
Feb 11, 2014 | 30.35 | 31.11 | 30.23 | 31.03 | 1,772,114 | +0.63(+2.08%) |
Feb 10, 2014 | 30.64 | 30.80 | 30.13 | 30.39 | 1,399,392 | -0.16(-0.52%) |
Feb 07, 2014 | 30.54 | 30.98 | 30.33 | 30.55 | 1,112,408 | +0.25(+0.83%) |
Feb 06, 2014 | 30.04 | 30.74 | 29.90 | 30.30 | 1,319,381 | +0.32(+1.05%) |
Feb 05, 2014 | 29.57 | 30.12 | 29.43 | 29.98 | 1,945,667 | +0.32(+1.09%) |
Feb 04, 2014 | 29.23 | 29.73 | 28.96 | 29.66 | 3,187,487 | +0.64(+2.21%) |
Feb 03, 2014 | 30.39 | 30.47 | 28.96 | 29.02 | 3,252,995 | -1.48(-4.84%) |
Jan 31, 2014 | 30.28 | 30.74 | 30.08 | 30.50 | 1,689,629 | -0.13(-0.41%) |
Jan 30, 2014 | 30.02 | 30.71 | 29.94 | 30.62 | 2,324,437 | +0.89(+3.00%) |
Jan 29, 2014 | 29.96 | 30.28 | 29.70 | 29.73 | 2,170,341 | -0.43(-1.44%) |
Jan 28, 2014 | 30.09 | 30.60 | 29.90 | 30.17 | 2,589,938 | +0.13(+0.45%) |
Jan 27, 2014 | 30.10 | 30.68 | 30.02 | 30.03 | 3,136,003 | +0.43(+1.44%) |
Jan 24, 2014 | 29.99 | 30.01 | 29.60 | 29.60 | 2,367,612 | -0.58(-1.94%) |
Jan 23, 2014 | 30.40 | 30.40 | 29.95 | 30.19 | 1,678,952 | -0.30(-0.98%) |
Jan 22, 2014 | 30.66 | 30.82 | 30.41 | 30.49 | 2,159,073 | -0.09(-0.31%) |
Jan 21, 2014 | 30.76 | 31.03 | 30.17 | 30.58 | 3,765,130 | -0.14(-0.46%) |
Jan 17, 2014 | 31.33 | 30.73 | 30.73 | 30.73 | 2,868,702 | -0.47(-1.52%) |
Jan 16, 2014 | 31.82 | 31.82 | 31.10 | 31.20 | 2,242,976 | -0.55(-1.72%) |
Jan 15, 2014 | 32.28 | 32.38 | 31.71 | 31.75 | 2,048,550 | -0.38(-1.18%) |
Jan 14, 2014 | 31.94 | 32.35 | 31.83 | 32.12 | 1,706,173 | +0.19(+0.59%) |
Jan 13, 2014 | 32.40 | 32.40 | 31.76 | 31.94 | 1,914,941 | -0.50(-1.55%) |
Jan 10, 2014 | 32.30 | 32.50 | 31.98 | 32.44 | 1,954,540 | +0.17(+0.51%) |
Jan 09, 2014 | 32.56 | 32.56 | 32.03 | 32.27 | 1,963,616 | -0.05(-0.15%) |
Jan 08, 2014 | 32.37 | 32.42 | 31.90 | 32.32 | 2,005,721 | -0.11(-0.34%) |
Jan 07, 2014 | 32.50 | 32.72 | 32.31 | 32.43 | 2,031,855 | +0.00(+0.00%) |
Jan 06, 2014 | 32.48 | 32.81 | 32.38 | 32.43 | 1,831,696 | +0.00(+0.00%) |
Jan 03, 2014 | 31.91 | 32.59 | 31.91 | 32.43 | 1,993,704 | +0.37(+1.15%) |