Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.92 | 34.32 | 33.92 | 34.13 | 1,866,322 | +0.29(+0.84%) |
Nov 26, 2014 | 34.21 | 33.85 | 33.85 | 33.85 | 3,104,392 | -0.36(-1.06%) |
Nov 25, 2014 | 34.09 | 34.38 | 33.97 | 34.21 | 4,321,261 | +0.18(+0.54%) |
Nov 24, 2014 | 34.11 | 34.40 | 34.02 | 34.02 | 4,718,815 | +0.02(+0.06%) |
Nov 21, 2014 | 34.47 | 34.70 | 33.95 | 34.01 | 5,383,273 | -0.08(-0.22%) |
Nov 20, 2014 | 34.21 | 34.40 | 34.02 | 34.08 | 4,914,634 | -0.37(-1.07%) |
Nov 19, 2014 | 34.73 | 34.78 | 34.35 | 34.45 | 6,693,876 | -0.42(-1.20%) |
Nov 18, 2014 | 34.75 | 34.96 | 34.63 | 34.87 | 5,655,497 | +0.09(+0.26%) |
Nov 17, 2014 | 34.58 | 34.86 | 34.56 | 34.78 | 2,604,835 | +0.26(+0.75%) |
Nov 14, 2014 | 34.43 | 34.67 | 34.39 | 34.52 | 4,544,427 | -0.18(-0.53%) |
Nov 13, 2014 | 34.07 | 34.79 | 34.07 | 34.70 | 8,223,345 | +0.67(+1.95%) |
Nov 12, 2014 | 33.77 | 34.10 | 33.71 | 34.04 | 3,828,389 | +0.27(+0.80%) |
Nov 11, 2014 | 33.79 | 33.90 | 33.63 | 33.77 | 4,200,734 | -0.03(-0.07%) |
Nov 10, 2014 | 33.28 | 33.80 | 33.16 | 33.79 | 4,081,996 | +0.50(+1.49%) |
Nov 07, 2014 | 33.14 | 33.36 | 33.09 | 33.30 | 5,451,681 | +0.25(+0.76%) |
Nov 06, 2014 | 33.06 | 33.11 | 32.53 | 33.04 | 5,452,927 | +0.06(+0.17%) |
Nov 05, 2014 | 33.23 | 33.36 | 32.63 | 32.99 | 4,828,712 | -0.14(-0.42%) |
Nov 04, 2014 | 31.98 | 33.47 | 31.98 | 33.12 | 9,398,532 | +1.25(+3.91%) |
Nov 03, 2014 | 31.88 | 32.09 | 31.59 | 31.88 | 4,034,037 | +0.00(+0.00%) |
Oct 31, 2014 | 32.07 | 32.18 | 31.76 | 31.88 | 4,725,835 | +0.20(+0.64%) |
Oct 30, 2014 | 30.86 | 32.17 | 30.35 | 31.68 | 6,660,752 | +0.73(+2.36%) |
Oct 29, 2014 | 31.35 | 31.39 | 30.64 | 30.95 | 8,417,322 | -0.40(-1.27%) |
Oct 28, 2014 | 31.03 | 31.38 | 31.03 | 31.34 | 3,807,174 | +0.51(+1.65%) |
Oct 27, 2014 | 31.12 | 31.44 | 31.44 | 30.83 | 5,370,655 | -0.60(-1.92%) |
Oct 24, 2014 | 31.39 | 31.52 | 31.10 | 31.44 | 3,555,298 | +0.21(+0.69%) |
Oct 23, 2014 | 31.20 | 31.55 | 31.04 | 31.22 | 5,730,911 | +0.43(+1.41%) |
Oct 22, 2014 | 31.48 | 31.58 | 30.78 | 30.79 | 7,176,506 | -0.59(-1.87%) |
Oct 21, 2014 | 30.49 | 31.37 | 30.28 | 31.37 | 9,928,697 | +0.90(+2.95%) |
Oct 20, 2014 | 29.24 | 30.53 | 29.21 | 30.47 | 5,593,997 | +1.09(+3.71%) |
Oct 17, 2014 | 29.24 | 29.68 | 29.11 | 29.38 | 5,868,631 | +0.33(+1.15%) |
Oct 16, 2014 | 28.40 | 29.10 | 28.39 | 29.05 | 7,216,607 | +0.26(+0.90%) |
Oct 15, 2014 | 28.29 | 29.06 | 28.02 | 28.79 | 9,524,129 | +0.30(+1.04%) |
Oct 14, 2014 | 28.75 | 28.89 | 28.39 | 28.50 | 7,257,228 | -0.13(-0.46%) |
Oct 13, 2014 | 28.87 | 29.26 | 28.60 | 28.63 | 5,586,848 | -0.43(-1.47%) |
Oct 10, 2014 | 29.44 | 29.83 | 29.06 | 29.06 | 5,971,648 | -0.53(-1.79%) |
Oct 09, 2014 | 30.21 | 30.39 | 29.54 | 29.59 | 5,381,225 | -0.52(-1.72%) |
Oct 08, 2014 | 29.66 | 30.13 | 29.34 | 30.10 | 6,130,589 | +0.55(+1.88%) |
Oct 07, 2014 | 30.17 | 30.26 | 29.54 | 29.55 | 6,378,813 | -0.28(-0.95%) |
Oct 06, 2014 | 30.12 | 30.22 | 29.72 | 29.83 | 4,949,924 | -0.26(-0.88%) |
Oct 03, 2014 | 29.71 | 30.27 | 29.71 | 30.10 | 5,672,097 | +0.67(+2.27%) |
Oct 02, 2014 | 29.67 | 29.74 | 29.32 | 29.43 | 8,580,698 | -0.30(-1.02%) |
Oct 01, 2014 | 29.97 | 30.13 | 29.59 | 29.73 | 7,038,974 | -0.33(-1.11%) |
Sep 30, 2014 | 30.13 | 30.47 | 30.03 | 30.06 | 5,332,018 | -0.09(-0.29%) |
Sep 29, 2014 | 30.18 | 30.32 | 29.92 | 30.15 | 4,183,235 | -0.23(-0.77%) |
Sep 26, 2014 | 30.11 | 30.50 | 30.11 | 30.39 | 3,454,263 | +0.25(+0.84%) |
Sep 25, 2014 | 30.52 | 30.58 | 29.98 | 30.13 | 5,143,241 | -0.47(-1.52%) |
Sep 24, 2014 | 30.66 | 30.71 | 30.34 | 30.60 | 5,959,719 | -0.01(-0.02%) |
Sep 23, 2014 | 30.84 | 30.92 | 30.56 | 30.61 | 4,649,581 | -0.33(-1.08%) |
Sep 22, 2014 | 31.42 | 31.49 | 30.91 | 30.94 | 8,507,859 | +0.13(+0.41%) |
Sep 19, 2014 | 31.05 | 31.08 | 30.70 | 30.81 | 4,867,592 | -0.04(-0.14%) |
Sep 18, 2014 | 30.64 | 30.90 | 30.61 | 30.86 | 3,634,279 | +0.25(+0.82%) |
Sep 17, 2014 | 30.95 | 31.08 | 30.44 | 30.61 | 5,204,403 | -0.30(-0.98%) |
Sep 16, 2014 | 31.29 | 31.30 | 30.86 | 30.91 | 8,553,270 | -0.45(-1.45%) |
Sep 15, 2014 | 31.34 | 31.66 | 31.19 | 31.36 | 6,975,859 | +0.01(+0.02%) |
Sep 12, 2014 | 31.65 | 31.70 | 31.09 | 31.36 | 9,436,985 | -0.36(-1.13%) |
Sep 11, 2014 | 30.39 | 31.76 | 30.34 | 31.71 | 12,257,042 | +1.27(+4.18%) |
Sep 10, 2014 | 30.59 | 30.64 | 30.09 | 30.44 | 3,748,491 | -0.03(-0.08%) |
Sep 09, 2014 | 30.79 | 30.84 | 30.40 | 30.47 | 3,296,843 | -0.42(-1.37%) |
Sep 08, 2014 | 31.04 | 31.31 | 30.76 | 30.89 | 3,397,809 | -0.16(-0.51%) |
Sep 05, 2014 | 30.90 | 31.05 | 30.52 | 31.05 | 3,719,611 | +0.27(+0.88%) |
Sep 04, 2014 | 30.93 | 31.06 | 30.76 | 30.78 | 4,589,118 | -0.12(-0.39%) |
Sep 03, 2014 | 30.52 | 30.97 | 30.61 | 30.90 | 6,073,549 | +0.38(+1.24%) |
Sep 02, 2014 | 30.45 | 30.65 | 30.31 | 30.52 | 3,652,622 | +0.01(+0.02%) |
Aug 29, 2014 | 30.49 | 30.51 | 30.51 | 30.51 | 3,518,201 | +0.13(+0.41%) |
Aug 28, 2014 | 30.18 | 30.45 | 30.01 | 30.39 | 3,507,233 | +0.07(+0.23%) |
Aug 27, 2014 | 30.10 | 30.35 | 30.10 | 30.32 | 4,281,291 | +0.21(+0.69%) |
Aug 26, 2014 | 29.79 | 30.15 | 29.74 | 30.11 | 4,227,585 | +0.38(+1.27%) |
Aug 25, 2014 | 29.78 | 29.89 | 29.66 | 29.73 | 2,508,350 | +0.06(+0.19%) |
Aug 22, 2014 | 29.94 | 29.98 | 29.63 | 29.67 | 3,510,533 | -0.31(-1.05%) |
Aug 21, 2014 | 29.63 | 30.05 | 29.63 | 29.99 | 3,493,891 | +0.35(+1.19%) |
Aug 20, 2014 | 29.80 | 29.94 | 29.56 | 29.64 | 5,158,590 | -0.32(-1.07%) |
Aug 19, 2014 | 30.00 | 30.44 | 29.93 | 29.96 | 3,882,308 | -0.04(-0.15%) |
Aug 18, 2014 | 30.05 | 30.08 | 29.82 | 30.00 | 5,449,250 | +0.20(+0.68%) |
Aug 15, 2014 | 30.11 | 30.21 | 29.67 | 29.80 | 5,194,512 | -0.32(-1.07%) |
Aug 14, 2014 | 29.70 | 30.27 | 29.70 | 30.12 | 4,634,350 | +0.52(+1.77%) |
Aug 13, 2014 | 29.95 | 30.01 | 29.45 | 29.60 | 5,596,420 | -0.30(-0.99%) |
Aug 12, 2014 | 29.87 | 30.02 | 29.70 | 29.89 | 3,380,807 | -0.18(-0.60%) |
Aug 11, 2014 | 30.06 | 30.17 | 29.88 | 30.07 | 3,848,160 | +0.04(+0.15%) |
Aug 08, 2014 | 29.72 | 29.92 | 29.56 | 30.03 | 3,871,272 | +0.41(+1.39%) |
Aug 07, 2014 | 29.86 | 30.07 | 29.57 | 29.62 | 4,048,540 | -0.24(-0.82%) |
Aug 06, 2014 | 29.76 | 30.02 | 29.64 | 29.86 | 3,385,367 | +0.11(+0.38%) |
Aug 05, 2014 | 29.71 | 29.82 | 29.55 | 29.75 | 5,374,842 | -0.18(-0.59%) |
Aug 04, 2014 | 29.89 | 30.01 | 29.61 | 29.92 | 4,032,218 | +0.25(+0.84%) |
Aug 01, 2014 | 29.68 | 29.89 | 29.56 | 29.67 | 5,106,022 | -0.03(-0.11%) |
Jul 31, 2014 | 30.03 | 30.04 | 29.58 | 29.71 | 6,331,050 | -0.45(-1.49%) |
Jul 30, 2014 | 30.38 | 30.66 | 30.05 | 30.16 | 7,690,036 | -0.40(-1.31%) |
Jul 29, 2014 | 31.31 | 31.31 | 30.55 | 30.56 | 9,779,531 | -0.69(-2.22%) |
Jul 28, 2014 | 31.11 | 31.28 | 30.92 | 31.25 | 8,205,516 | +0.03(+0.10%) |
Jul 25, 2014 | 31.43 | 31.61 | 31.07 | 31.22 | 8,040,943 | -0.46(-1.44%) |
Jul 24, 2014 | 30.12 | 32.51 | 30.11 | 31.68 | 30,820,794 | +1.66(+5.54%) |
Jul 23, 2014 | 29.49 | 30.08 | 29.48 | 30.01 | 8,217,136 | +0.55(+1.87%) |
Jul 22, 2014 | 30.29 | 30.37 | 29.43 | 29.46 | 19,833,170 | -0.78(-2.56%) |
Jul 21, 2014 | 30.44 | 30.61 | 30.16 | 30.24 | 10,653,647 | -0.84(-2.72%) |
Jul 18, 2014 | 31.03 | 31.36 | 30.96 | 31.08 | 5,326,760 | +0.17(+0.55%) |
Jul 17, 2014 | 31.04 | 31.11 | 30.84 | 30.91 | 8,658,255 | -0.41(-1.32%) |
Jul 16, 2014 | 31.26 | 31.36 | 30.84 | 31.33 | 7,138,081 | +0.21(+0.66%) |
Jul 15, 2014 | 31.31 | 31.58 | 31.11 | 31.12 | 3,748,106 | -0.19(-0.60%) |
Jul 14, 2014 | 31.07 | 31.55 | 31.04 | 31.31 | 4,908,950 | -0.01(-0.02%) |
Jul 11, 2014 | 31.17 | 31.43 | 31.10 | 31.31 | 3,676,831 | +0.18(+0.58%) |
Jul 10, 2014 | 30.84 | 31.18 | 30.76 | 31.13 | 5,515,282 | -0.03(-0.10%) |
Jul 09, 2014 | 30.77 | 31.25 | 30.73 | 31.16 | 6,920,882 | +0.49(+1.61%) |
Jul 08, 2014 | 30.93 | 30.99 | 30.61 | 30.67 | 3,928,741 | -0.26(-0.83%) |
Jul 07, 2014 | 31.23 | 31.30 | 30.73 | 30.93 | 5,627,801 | -0.38(-1.20%) |
Jul 03, 2014 | 31.15 | 31.30 | 31.30 | 31.30 | 2,604,307 | +0.26(+0.83%) |
Jul 02, 2014 | 31.51 | 31.88 | 31.02 | 31.04 | 8,493,657 | -0.29(-0.93%) |
Jul 01, 2014 | 31.36 | 31.50 | 31.19 | 31.34 | 9,105,644 | +0.21(+0.67%) |
Jun 30, 2014 | 30.87 | 31.24 | 30.53 | 31.13 | 12,161,441 | +0.88(+2.90%) |
Jun 27, 2014 | 29.97 | 30.31 | 29.96 | 30.25 | 10,993,843 | +0.18(+0.62%) |
Jun 26, 2014 | 30.04 | 30.15 | 29.92 | 30.07 | 3,339,092 | +0.03(+0.10%) |
Jun 25, 2014 | 29.92 | 30.21 | 29.88 | 30.04 | 2,816,829 | +0.09(+0.31%) |
Jun 24, 2014 | 29.97 | 30.22 | 29.78 | 29.94 | 3,955,372 | -0.03(-0.10%) |
Jun 23, 2014 | 30.24 | 30.29 | 29.95 | 29.97 | 6,518,579 | -0.24(-0.80%) |
Jun 20, 2014 | 30.17 | 30.40 | 30.10 | 30.21 | 4,862,182 | +0.10(+0.35%) |
Jun 19, 2014 | 30.07 | 30.20 | 30.02 | 30.11 | 2,731,012 | +0.01(+0.04%) |
Jun 18, 2014 | 29.92 | 30.15 | 29.78 | 30.10 | 3,175,039 | +0.10(+0.35%) |
Jun 17, 2014 | 29.76 | 30.03 | 29.55 | 29.99 | 3,793,621 | +0.09(+0.31%) |
Jun 16, 2014 | 29.62 | 29.98 | 29.61 | 29.90 | 3,790,664 | +0.25(+0.83%) |
Jun 13, 2014 | 29.60 | 29.68 | 29.48 | 29.65 | 2,856,603 | +0.01(+0.02%) |
Jun 12, 2014 | 29.62 | 29.81 | 29.55 | 29.65 | 3,506,722 | -0.04(-0.15%) |
Jun 11, 2014 | 29.60 | 29.80 | 29.60 | 29.69 | 2,939,659 | -0.20(-0.68%) |
Jun 10, 2014 | 29.65 | 29.90 | 29.65 | 29.89 | 4,375,683 | +0.36(+1.21%) |
Jun 06, 2014 | 29.60 | 29.71 | 29.46 | 29.54 | 2,968,564 | +0.02(+0.08%) |
Jun 05, 2014 | 29.28 | 29.60 | 29.12 | 29.51 | 3,079,328 | +0.29(+0.99%) |
Jun 04, 2014 | 29.33 | 29.67 | 29.10 | 29.22 | 4,937,675 | -0.22(-0.75%) |
Jun 03, 2014 | 28.98 | 29.47 | 28.91 | 29.44 | 3,669,520 | +0.37(+1.27%) |
Jun 02, 2014 | 29.33 | 29.40 | 28.95 | 29.07 | 5,534,169 | -0.30(-1.03%) |
May 30, 2014 | 28.86 | 29.39 | 28.82 | 29.38 | 5,859,199 | +0.48(+1.67%) |
May 29, 2014 | 28.86 | 29.01 | 28.78 | 28.89 | 3,279,802 | +0.06(+0.19%) |
May 28, 2014 | 28.85 | 28.90 | 28.64 | 28.84 | 5,788,356 | +0.01(+0.04%) |
May 27, 2014 | 28.94 | 28.98 | 28.78 | 28.83 | 4,244,788 | -0.02(-0.06%) |
May 23, 2014 | 28.73 | 28.85 | 28.85 | 28.85 | 2,781,992 | +0.16(+0.57%) |
May 22, 2014 | 28.57 | 28.75 | 28.46 | 28.68 | 2,587,648 | +0.07(+0.23%) |
May 21, 2014 | 28.55 | 28.78 | 28.44 | 28.62 | 3,496,663 | +0.10(+0.36%) |
May 20, 2014 | 28.62 | 28.66 | 28.47 | 28.51 | 3,715,463 | -0.17(-0.60%) |
May 19, 2014 | 28.45 | 28.74 | 28.43 | 28.69 | 3,301,687 | +0.17(+0.58%) |
May 16, 2014 | 28.53 | 28.62 | 28.33 | 28.52 | 3,658,844 | -0.17(-0.58%) |
May 15, 2014 | 28.84 | 29.09 | 28.50 | 28.69 | 4,673,302 | -0.15(-0.53%) |
May 14, 2014 | 28.88 | 29.08 | 28.78 | 28.84 | 2,897,654 | -0.02(-0.06%) |
May 13, 2014 | 28.99 | 29.05 | 28.75 | 28.86 | 3,415,079 | -0.14(-0.49%) |
May 12, 2014 | 28.74 | 29.06 | 28.70 | 29.00 | 3,869,376 | +0.37(+1.31%) |
May 09, 2014 | 28.48 | 28.62 | 28.28 | 28.62 | 3,576,004 | +0.13(+0.47%) |
May 08, 2014 | 28.48 | 28.83 | 28.39 | 28.49 | 4,616,400 | -0.04(-0.15%) |
May 07, 2014 | 28.12 | 28.66 | 28.12 | 28.53 | 4,134,038 | +0.45(+1.61%) |
May 06, 2014 | 28.11 | 28.27 | 28.03 | 28.08 | 3,592,772 | -0.02(-0.07%) |
May 05, 2014 | 27.99 | 28.12 | 27.87 | 28.10 | 3,629,885 | -0.01(-0.02%) |
May 02, 2014 | 28.32 | 28.35 | 28.02 | 28.10 | 4,341,195 | -0.09(-0.30%) |
May 01, 2014 | 28.49 | 28.56 | 28.09 | 28.19 | 5,908,000 | -0.38(-1.33%) |
Apr 30, 2014 | 28.73 | 29.13 | 28.32 | 28.57 | 8,937,470 | +0.46(+1.63%) |
Apr 29, 2014 | 28.36 | 28.42 | 28.01 | 28.11 | 6,851,387 | -0.30(-1.06%) |
Apr 28, 2014 | 28.07 | 28.53 | 27.87 | 28.41 | 9,263,563 | +0.47(+1.67%) |
Apr 25, 2014 | 28.08 | 28.16 | 27.89 | 27.94 | 3,366,180 | -0.23(-0.80%) |
Apr 24, 2014 | 28.23 | 28.23 | 27.88 | 28.17 | 3,705,178 | -0.06(-0.20%) |
Apr 23, 2014 | 28.25 | 28.36 | 28.10 | 28.23 | 2,578,724 | -0.02(-0.06%) |
Apr 22, 2014 | 28.21 | 28.32 | 27.99 | 28.24 | 4,982,720 | +0.14(+0.50%) |
Apr 21, 2014 | 27.94 | 28.16 | 27.82 | 28.10 | 4,389,428 | +0.26(+0.95%) |
Apr 17, 2014 | 27.88 | 27.84 | 27.84 | 27.84 | 4,300,135 | -0.02(-0.09%) |
Apr 16, 2014 | 27.68 | 27.95 | 27.44 | 27.87 | 6,743,864 | +0.38(+1.38%) |
Apr 15, 2014 | 27.38 | 27.56 | 27.09 | 27.49 | 6,701,341 | -0.15(-0.53%) |
Apr 14, 2014 | 27.64 | 27.71 | 27.41 | 27.63 | 6,489,275 | +0.09(+0.31%) |
Apr 11, 2014 | 27.77 | 27.95 | 27.48 | 27.55 | 6,700,670 | -0.34(-1.21%) |
Apr 10, 2014 | 28.18 | 28.39 | 27.83 | 27.88 | 4,840,943 | -0.31(-1.09%) |
Apr 09, 2014 | 27.92 | 28.31 | 27.72 | 28.19 | 5,491,893 | +0.42(+1.52%) |
Apr 08, 2014 | 27.87 | 27.93 | 27.54 | 27.77 | 5,986,854 | -0.14(-0.50%) |
Apr 07, 2014 | 28.10 | 28.17 | 27.48 | 27.91 | 9,055,020 | -0.15(-0.52%) |
Apr 04, 2014 | 28.60 | 28.75 | 28.04 | 28.06 | 6,152,196 | -0.41(-1.44%) |
Apr 03, 2014 | 28.71 | 28.71 | 28.26 | 28.47 | 6,218,065 | -0.10(-0.34%) |
Apr 02, 2014 | 28.12 | 28.67 | 28.04 | 28.56 | 7,251,422 | +0.48(+1.70%) |
Apr 01, 2014 | 28.21 | 28.24 | 27.93 | 28.09 | 5,444,529 | -0.01(-0.04%) |
Mar 31, 2014 | 28.27 | 28.33 | 27.95 | 28.10 | 7,882,665 | +0.05(+0.17%) |
Mar 28, 2014 | 28.05 | 28.23 | 27.92 | 28.05 | 5,637,618 | +0.13(+0.48%) |
Mar 27, 2014 | 27.54 | 27.96 | 27.21 | 27.91 | 7,284,007 | +0.36(+1.29%) |
Mar 26, 2014 | 28.34 | 28.42 | 27.56 | 27.56 | 7,245,850 | -0.67(-2.37%) |
Mar 25, 2014 | 28.08 | 28.28 | 27.97 | 28.23 | 8,552,860 | +0.33(+1.19%) |
Mar 24, 2014 | 28.09 | 28.20 | 27.72 | 27.90 | 6,915,711 | -0.14(-0.50%) |
Mar 21, 2014 | 27.98 | 28.22 | 27.83 | 28.04 | 9,522,501 | +0.21(+0.75%) |
Mar 20, 2014 | 27.84 | 27.94 | 27.78 | 27.83 | 9,731,609 | -0.08(-0.29%) |
Mar 19, 2014 | 27.99 | 28.08 | 27.72 | 27.91 | 7,306,803 | -0.11(-0.39%) |
Mar 18, 2014 | 28.21 | 28.23 | 27.94 | 28.02 | 8,744,407 | -0.11(-0.39%) |
Mar 17, 2014 | 28.35 | 28.40 | 27.88 | 28.13 | 10,028,235 | -0.12(-0.43%) |
Mar 14, 2014 | 28.40 | 28.51 | 28.19 | 28.25 | 10,026,040 | -0.18(-0.65%) |
Mar 13, 2014 | 28.93 | 28.98 | 28.39 | 28.43 | 6,756,460 | -0.40(-1.38%) |
Mar 12, 2014 | 28.83 | 29.19 | 28.78 | 28.83 | 4,912,909 | -0.10(-0.36%) |
Mar 11, 2014 | 29.32 | 29.38 | 28.88 | 28.94 | 4,198,466 | -0.39(-1.32%) |
Mar 10, 2014 | 29.48 | 29.49 | 29.10 | 29.32 | 3,150,904 | -0.17(-0.56%) |
Mar 07, 2014 | 29.64 | 29.78 | 29.23 | 29.49 | 4,443,047 | +0.01(+0.04%) |
Mar 06, 2014 | 29.72 | 29.90 | 29.45 | 29.48 | 4,065,826 | -0.18(-0.62%) |
Mar 05, 2014 | 29.53 | 29.73 | 29.40 | 29.66 | 3,913,557 | +0.13(+0.44%) |
Mar 04, 2014 | 29.26 | 29.86 | 29.39 | 29.53 | 6,864,037 | +0.27(+0.92%) |
Mar 03, 2014 | 29.30 | 29.50 | 29.05 | 29.26 | 7,770,926 | -0.68(-2.27%) |
Feb 28, 2014 | 29.94 | 30.14 | 29.76 | 29.94 | 5,130,233 | +0.02(+0.08%) |
Feb 27, 2014 | 29.96 | 30.08 | 29.72 | 29.92 | 5,903,542 | -0.12(-0.39%) |
Feb 26, 2014 | 30.09 | 30.21 | 29.84 | 30.03 | 4,144,966 | -0.02(-0.08%) |
Feb 25, 2014 | 29.96 | 30.28 | 29.84 | 30.06 | 4,711,898 | +0.12(+0.39%) |
Feb 24, 2014 | 30.03 | 30.22 | 29.94 | 29.94 | 3,892,849 | -0.17(-0.55%) |
Feb 21, 2014 | 30.09 | 30.25 | 29.80 | 30.11 | 7,259,272 | -0.13(-0.43%) |
Feb 20, 2014 | 29.86 | 30.24 | 29.68 | 30.24 | 6,634,216 | +0.40(+1.35%) |
Feb 19, 2014 | 30.00 | 30.44 | 29.80 | 29.83 | 5,495,951 | -0.31(-1.02%) |
Feb 18, 2014 | 30.06 | 30.22 | 30.01 | 30.14 | 4,104,327 | +0.02(+0.06%) |
Feb 14, 2014 | 30.01 | 30.12 | 30.12 | 30.12 | 4,993,120 | +0.05(+0.16%) |
Feb 13, 2014 | 29.57 | 30.14 | 29.56 | 30.07 | 4,635,757 | +0.20(+0.68%) |
Feb 12, 2014 | 29.62 | 29.90 | 29.41 | 29.87 | 6,574,255 | +0.40(+1.37%) |
Feb 11, 2014 | 29.20 | 29.61 | 29.09 | 29.47 | 5,817,350 | +0.24(+0.81%) |
Feb 10, 2014 | 28.84 | 29.43 | 28.78 | 29.23 | 8,631,131 | +0.38(+1.33%) |
Feb 07, 2014 | 28.72 | 28.98 | 28.50 | 28.85 | 4,139,112 | +0.26(+0.92%) |
Feb 06, 2014 | 28.56 | 28.63 | 28.32 | 28.58 | 4,108,421 | +0.09(+0.32%) |
Feb 05, 2014 | 27.80 | 28.63 | 27.63 | 28.49 | 10,621,759 | +0.62(+2.23%) |
Feb 04, 2014 | 27.71 | 28.27 | 27.17 | 27.87 | 9,459,618 | -0.15(-0.52%) |
Feb 03, 2014 | 28.98 | 29.18 | 27.86 | 28.02 | 8,959,424 | -1.02(-3.52%) |
Jan 31, 2014 | 28.29 | 29.39 | 28.27 | 29.04 | 9,358,084 | +0.38(+1.34%) |
Jan 30, 2014 | 28.65 | 28.91 | 28.29 | 28.66 | 4,327,013 | +0.12(+0.43%) |
Jan 29, 2014 | 27.81 | 28.91 | 27.71 | 28.53 | 10,602,944 | +0.47(+1.69%) |
Jan 28, 2014 | 28.33 | 28.39 | 27.75 | 28.06 | 6,616,270 | +0.24(+0.85%) |
Jan 27, 2014 | 27.82 | 28.04 | 27.57 | 27.82 | 6,126,494 | +0.11(+0.40%) |
Jan 24, 2014 | 28.71 | 28.78 | 27.71 | 27.71 | 9,572,434 | -1.17(-4.06%) |
Jan 23, 2014 | 28.86 | 29.09 | 28.75 | 28.89 | 7,162,736 | -0.16(-0.54%) |
Jan 22, 2014 | 29.31 | 29.47 | 29.03 | 29.05 | 6,840,306 | -0.26(-0.89%) |
Jan 21, 2014 | 29.68 | 29.68 | 29.23 | 29.31 | 3,393,774 | -0.10(-0.33%) |
Jan 17, 2014 | 29.79 | 29.40 | 29.40 | 29.40 | 3,941,541 | -0.32(-1.06%) |
Jan 16, 2014 | 29.68 | 29.82 | 29.60 | 29.72 | 3,022,195 | +0.01(+0.04%) |
Jan 15, 2014 | 29.63 | 29.81 | 29.51 | 29.71 | 3,827,013 | +0.08(+0.27%) |
Jan 14, 2014 | 29.34 | 29.67 | 29.26 | 29.63 | 4,103,472 | +0.35(+1.21%) |
Jan 13, 2014 | 29.66 | 29.84 | 29.21 | 29.28 | 5,531,636 | -0.49(-1.63%) |
Jan 10, 2014 | 29.93 | 30.02 | 29.50 | 29.76 | 5,610,356 | -0.16(-0.55%) |
Jan 09, 2014 | 29.82 | 30.03 | 29.34 | 29.93 | 5,849,908 | +0.12(+0.39%) |
Jan 08, 2014 | 29.75 | 29.82 | 29.52 | 29.81 | 3,945,537 | +0.03(+0.10%) |
Jan 07, 2014 | 29.52 | 29.92 | 29.52 | 29.78 | 4,486,212 | +0.29(+0.97%) |
Jan 06, 2014 | 29.75 | 29.90 | 29.48 | 29.50 | 3,730,924 | -0.08(-0.27%) |
Jan 03, 2014 | 29.68 | 29.77 | 29.48 | 29.58 | 3,824,300 | -0.11(-0.37%) |
Jan 02, 2014 | 29.55 | 29.90 | 29.53 | 29.68 | 3,536,495 | -0.14(-0.47%) |
Dec 31, 2013 | 29.80 | 29.82 | 29.82 | 29.82 | 2,833,516 | +0.02(+0.06%) |
Dec 30, 2013 | 29.80 | 29.89 | 29.61 | 29.81 | 2,238,677 | -0.02(-0.08%) |
Dec 27, 2013 | 30.09 | 30.09 | 29.75 | 29.83 | 2,271,872 | -0.12(-0.41%) |
Dec 26, 2013 | 29.95 | 30.03 | 29.81 | 29.95 | 2,381,942 | +0.07(+0.24%) |
Dec 24, 2013 | 29.71 | 30.05 | 29.66 | 29.88 | 1,956,943 | +0.15(+0.49%) |
Dec 23, 2013 | 29.54 | 30.06 | 29.49 | 29.73 | 4,405,132 | +0.32(+1.10%) |
Dec 20, 2013 | 29.86 | 29.93 | 29.38 | 29.41 | 9,584,037 | -0.30(-1.02%) |
Dec 19, 2013 | 29.95 | 30.00 | 29.50 | 29.71 | 7,318,681 | -0.39(-1.29%) |
Dec 18, 2013 | 29.61 | 30.12 | 29.36 | 30.10 | 10,158,791 | +0.69(+2.34%) |
Dec 17, 2013 | 29.33 | 29.56 | 29.05 | 29.42 | 8,767,325 | -0.01(-0.04%) |
Dec 16, 2013 | 29.25 | 29.65 | 28.88 | 29.43 | 12,393,906 | +0.33(+1.15%) |
Dec 13, 2013 | 28.22 | 29.34 | 28.15 | 29.09 | 12,621,471 | +1.00(+3.57%) |
Dec 12, 2013 | 28.04 | 28.26 | 27.87 | 28.09 | 3,452,185 | -0.03(-0.11%) |
Dec 11, 2013 | 28.59 | 28.74 | 28.03 | 28.12 | 4,417,536 | -0.39(-1.37%) |
Dec 10, 2013 | 28.46 | 28.69 | 28.32 | 28.51 | 6,432,274 | +0.03(+0.11%) |
Dec 09, 2013 | 28.31 | 28.57 | 28.26 | 28.48 | 4,338,286 | +0.23(+0.82%) |
Dec 06, 2013 | 28.26 | 28.31 | 28.06 | 28.25 | 7,848,628 | +0.23(+0.80%) |
Dec 05, 2013 | 27.92 | 28.10 | 27.84 | 28.02 | 4,634,532 | +0.04(+0.13%) |
Dec 04, 2013 | 28.07 | 28.21 | 27.60 | 27.99 | 6,457,707 | -0.16(-0.56%) |
Dec 03, 2013 | 28.38 | 28.54 | 27.83 | 28.15 | 6,012,485 | -0.32(-1.11%) |