Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.76 | 34.26 | 33.36 | 34.22 | 11,136,083 | +0.85(+2.54%) |
Oct 30, 2014 | 33.21 | 33.80 | 32.92 | 33.37 | 6,333,661 | +0.22(+0.66%) |
Oct 29, 2014 | 34.09 | 34.27 | 32.81 | 33.15 | 9,144,930 | -0.66(-1.94%) |
Oct 28, 2014 | 33.09 | 33.89 | 32.77 | 33.81 | 7,076,645 | +0.77(+2.34%) |
Oct 27, 2014 | 32.93 | 33.14 | 33.22 | 33.04 | 6,518,854 | -0.18(-0.53%) |
Oct 24, 2014 | 32.89 | 33.26 | 32.31 | 33.22 | 7,388,943 | +0.42(+1.27%) |
Oct 23, 2014 | 33.50 | 33.63 | 32.72 | 32.80 | 8,235,021 | +0.01(+0.02%) |
Oct 22, 2014 | 33.05 | 33.82 | 32.74 | 32.79 | 15,001,914 | -0.20(-0.62%) |
Oct 21, 2014 | 31.82 | 33.04 | 31.80 | 33.00 | 13,089,434 | +1.36(+4.30%) |
Oct 20, 2014 | 30.80 | 31.74 | 30.76 | 31.64 | 9,195,333 | +0.79(+2.57%) |
Oct 17, 2014 | 30.97 | 31.28 | 30.40 | 30.84 | 13,023,829 | +0.27(+0.89%) |
Oct 16, 2014 | 29.44 | 31.26 | 29.25 | 30.57 | 17,931,212 | +0.68(+2.26%) |
Oct 15, 2014 | 30.22 | 30.77 | 29.06 | 29.90 | 16,085,403 | -0.79(-2.58%) |
Oct 14, 2014 | 30.60 | 31.23 | 29.85 | 30.69 | 16,655,236 | +0.25(+0.83%) |
Oct 13, 2014 | 30.75 | 31.55 | 30.41 | 30.44 | 12,354,642 | -0.41(-1.33%) |
Oct 10, 2014 | 31.04 | 31.78 | 30.31 | 30.84 | 11,076,076 | -0.19(-0.62%) |
Oct 09, 2014 | 32.05 | 32.33 | 30.84 | 31.04 | 12,704,601 | -0.96(-3.01%) |
Oct 08, 2014 | 31.02 | 32.09 | 30.44 | 32.00 | 13,826,768 | +1.17(+3.79%) |
Oct 07, 2014 | 30.59 | 31.61 | 30.58 | 30.83 | 11,694,535 | +0.28(+0.92%) |
Oct 06, 2014 | 30.60 | 30.91 | 30.13 | 30.55 | 8,535,174 | -0.01(-0.04%) |
Oct 03, 2014 | 30.92 | 30.97 | 30.41 | 30.56 | 13,967,741 | -0.29(-0.95%) |
Oct 02, 2014 | 31.13 | 31.61 | 30.33 | 30.86 | 14,060,722 | -0.29(-0.94%) |
Oct 01, 2014 | 31.69 | 32.17 | 30.95 | 31.15 | 12,616,941 | -0.46(-1.45%) |
Sep 30, 2014 | 31.88 | 32.18 | 31.59 | 31.61 | 13,710,454 | -0.34(-1.07%) |
Sep 29, 2014 | 31.77 | 32.28 | 31.59 | 31.95 | 10,693,659 | -0.17(-0.53%) |
Sep 26, 2014 | 31.66 | 32.35 | 31.57 | 32.12 | 12,096,379 | +0.47(+1.49%) |
Sep 25, 2014 | 31.92 | 31.98 | 31.41 | 31.65 | 12,999,885 | -0.36(-1.11%) |
Sep 24, 2014 | 32.27 | 32.29 | 31.24 | 32.01 | 21,838,510 | -0.20(-0.62%) |
Sep 23, 2014 | 32.17 | 32.83 | 32.12 | 32.20 | 10,928,429 | -0.08(-0.25%) |
Sep 22, 2014 | 32.92 | 33.02 | 32.26 | 32.29 | 12,536,602 | -0.76(-2.29%) |
Sep 19, 2014 | 32.53 | 33.24 | 32.53 | 33.04 | 16,718,765 | +0.51(+1.58%) |
Sep 18, 2014 | 33.06 | 33.24 | 32.31 | 32.53 | 15,844,864 | -0.40(-1.22%) |
Sep 17, 2014 | 33.42 | 33.46 | 32.68 | 32.94 | 15,141,788 | -0.33(-1.01%) |
Sep 16, 2014 | 33.34 | 34.08 | 33.20 | 33.27 | 11,007,876 | -0.19(-0.57%) |
Sep 15, 2014 | 33.09 | 33.50 | 32.81 | 33.46 | 11,408,413 | +0.38(+1.16%) |
Sep 12, 2014 | 34.06 | 34.12 | 32.83 | 33.08 | 16,809,994 | -0.99(-2.91%) |
Sep 11, 2014 | 34.52 | 34.81 | 33.89 | 34.07 | 15,843,562 | -0.74(-2.14%) |
Sep 10, 2014 | 35.92 | 36.00 | 34.40 | 34.81 | 14,941,772 | -1.18(-3.28%) |
Sep 09, 2014 | 36.40 | 36.51 | 35.77 | 36.00 | 7,836,536 | -0.57(-1.55%) |
Sep 08, 2014 | 36.17 | 36.75 | 36.10 | 36.56 | 6,259,375 | +0.35(+0.96%) |
Sep 05, 2014 | 36.00 | 36.50 | 35.72 | 36.21 | 7,121,596 | +0.28(+0.78%) |
Sep 04, 2014 | 36.38 | 36.66 | 35.74 | 35.93 | 7,279,745 | -0.37(-1.02%) |
Sep 03, 2014 | 36.49 | 36.82 | 36.15 | 36.30 | 8,125,694 | -0.19(-0.52%) |
Sep 02, 2014 | 36.99 | 37.19 | 36.15 | 36.49 | 7,139,546 | -0.49(-1.33%) |
Aug 29, 2014 | 37.11 | 36.99 | 36.99 | 36.99 | 5,552,662 | -0.01(-0.04%) |
Aug 28, 2014 | 36.82 | 37.19 | 36.80 | 37.00 | 4,914,087 | -0.06(-0.17%) |
Aug 27, 2014 | 36.90 | 37.31 | 36.86 | 37.06 | 6,328,037 | +0.33(+0.89%) |
Aug 26, 2014 | 36.95 | 37.14 | 36.58 | 36.73 | 6,619,087 | -0.28(-0.76%) |
Aug 25, 2014 | 36.84 | 37.23 | 36.71 | 37.01 | 5,426,089 | +0.25(+0.69%) |
Aug 22, 2014 | 36.62 | 36.94 | 36.53 | 36.76 | 5,032,032 | +0.20(+0.56%) |
Aug 21, 2014 | 36.93 | 37.08 | 36.54 | 36.56 | 7,672,749 | -0.29(-0.80%) |
Aug 20, 2014 | 36.89 | 37.04 | 36.65 | 36.85 | 6,690,238 | -0.14(-0.39%) |
Aug 19, 2014 | 36.53 | 37.03 | 36.32 | 36.99 | 7,433,890 | +0.57(+1.56%) |
Aug 18, 2014 | 36.00 | 36.93 | 35.98 | 36.43 | 9,357,197 | +0.75(+2.12%) |
Aug 15, 2014 | 35.92 | 36.03 | 35.41 | 35.67 | 9,468,358 | -0.20(-0.55%) |
Aug 14, 2014 | 34.99 | 36.09 | 34.91 | 35.87 | 10,035,178 | +0.99(+2.82%) |
Aug 13, 2014 | 34.79 | 35.17 | 34.41 | 34.88 | 9,586,076 | +0.21(+0.61%) |
Aug 12, 2014 | 34.79 | 35.03 | 34.49 | 34.67 | 5,368,920 | -0.01(-0.04%) |
Aug 11, 2014 | 35.13 | 35.37 | 34.62 | 34.69 | 5,827,969 | -0.22(-0.62%) |
Aug 08, 2014 | 34.73 | 34.97 | 34.34 | 34.90 | 6,546,299 | +0.35(+1.00%) |
Aug 07, 2014 | 34.99 | 35.18 | 34.39 | 34.56 | 7,467,892 | -0.28(-0.80%) |
Aug 06, 2014 | 33.59 | 34.98 | 33.57 | 34.84 | 10,582,256 | +1.04(+3.08%) |
Aug 05, 2014 | 33.88 | 34.29 | 33.59 | 33.80 | 8,742,477 | -0.47(-1.37%) |
Aug 04, 2014 | 34.20 | 34.37 | 33.65 | 34.26 | 8,276,602 | -0.01(-0.04%) |
Aug 01, 2014 | 34.47 | 34.69 | 33.55 | 34.28 | 10,341,217 | -0.24(-0.71%) |
Jul 31, 2014 | 33.97 | 35.00 | 33.56 | 34.52 | 16,199,222 | +0.50(+1.48%) |
Jul 30, 2014 | 33.99 | 34.62 | 33.71 | 34.02 | 14,759,222 | +0.14(+0.42%) |
Jul 29, 2014 | 33.85 | 34.25 | 33.59 | 33.88 | 14,606,406 | +0.55(+1.65%) |
Jul 28, 2014 | 33.44 | 33.60 | 32.88 | 33.33 | 9,752,824 | -0.11(-0.33%) |
Jul 25, 2014 | 33.15 | 33.46 | 32.93 | 33.44 | 7,472,416 | +0.35(+1.07%) |
Jul 24, 2014 | 32.89 | 33.37 | 32.76 | 33.08 | 8,295,414 | +0.22(+0.68%) |
Jul 23, 2014 | 32.63 | 33.10 | 32.48 | 32.86 | 8,946,226 | +0.33(+1.02%) |
Jul 22, 2014 | 32.77 | 32.96 | 32.51 | 32.53 | 9,938,554 | +0.03(+0.08%) |
Jul 21, 2014 | 33.14 | 33.15 | 32.46 | 32.50 | 11,595,962 | -0.67(-2.03%) |
Jul 18, 2014 | 33.33 | 33.39 | 33.13 | 33.17 | 9,911,120 | -0.02(-0.06%) |
Jul 17, 2014 | 33.80 | 34.07 | 33.14 | 33.19 | 10,932,243 | -0.83(-2.44%) |
Jul 16, 2014 | 34.28 | 34.43 | 33.74 | 34.02 | 10,755,808 | -0.15(-0.44%) |
Jul 15, 2014 | 33.46 | 34.53 | 33.46 | 34.17 | 19,792,824 | +0.24(+0.70%) |
Jul 14, 2014 | 34.25 | 34.29 | 33.77 | 33.93 | 9,059,390 | -0.12(-0.36%) |
Jul 11, 2014 | 33.50 | 34.11 | 33.34 | 34.05 | 10,855,935 | +0.61(+1.83%) |
Jul 10, 2014 | 33.18 | 33.50 | 32.91 | 33.44 | 10,944,281 | -0.05(-0.14%) |
Jul 09, 2014 | 33.58 | 33.70 | 32.83 | 33.49 | 13,385,809 | +0.07(+0.22%) |
Jul 08, 2014 | 34.11 | 34.22 | 33.34 | 33.42 | 14,710,016 | -0.75(-2.19%) |
Jul 07, 2014 | 34.52 | 34.69 | 34.13 | 34.16 | 8,674,313 | -0.50(-1.43%) |
Jul 03, 2014 | 34.64 | 34.66 | 34.66 | 34.66 | 6,381,510 | +0.12(+0.33%) |
Jul 02, 2014 | 34.36 | 34.73 | 34.12 | 34.54 | 12,174,543 | +0.35(+1.01%) |
Jul 01, 2014 | 34.18 | 34.73 | 33.99 | 34.20 | 21,474,110 | +0.15(+0.44%) |
Jun 30, 2014 | 35.22 | 35.22 | 34.01 | 34.05 | 19,716,704 | -1.07(-3.04%) |
Jun 27, 2014 | 35.47 | 35.67 | 34.82 | 35.11 | 15,720,794 | -0.41(-1.15%) |
Jun 26, 2014 | 35.24 | 35.98 | 34.92 | 35.52 | 22,469,526 | +0.63(+1.79%) |
Jun 25, 2014 | 35.20 | 35.49 | 34.00 | 34.90 | 64,604,252 | -3.15(-8.29%) |
Jun 24, 2014 | 38.95 | 39.50 | 37.96 | 38.05 | 9,631,941 | -0.90(-2.30%) |
Jun 23, 2014 | 39.08 | 39.34 | 38.78 | 38.95 | 6,486,692 | -0.03(-0.09%) |
Jun 20, 2014 | 38.88 | 39.03 | 38.54 | 38.98 | 9,822,009 | +0.18(+0.47%) |
Jun 19, 2014 | 37.97 | 38.83 | 37.94 | 38.80 | 12,263,388 | +0.99(+2.61%) |
Jun 18, 2014 | 36.82 | 37.84 | 36.54 | 37.81 | 10,030,857 | +1.04(+2.83%) |
Jun 17, 2014 | 36.26 | 36.80 | 36.02 | 36.77 | 6,727,496 | +0.52(+1.42%) |
Jun 16, 2014 | 36.50 | 36.56 | 36.12 | 36.26 | 7,084,699 | -0.27(-0.73%) |
Jun 13, 2014 | 36.68 | 36.72 | 36.31 | 36.52 | 5,773,699 | -0.05(-0.13%) |
Jun 12, 2014 | 36.29 | 36.66 | 35.96 | 36.57 | 13,316,258 | +0.42(+1.17%) |
Jun 11, 2014 | 36.11 | 36.46 | 35.85 | 36.15 | 10,684,387 | -0.07(-0.21%) |
Jun 10, 2014 | 37.07 | 37.15 | 36.18 | 36.22 | 12,072,473 | -1.30(-3.48%) |
Jun 06, 2014 | 37.89 | 37.91 | 37.47 | 37.53 | 4,523,982 | -0.29(-0.75%) |
Jun 05, 2014 | 37.30 | 37.91 | 36.94 | 37.81 | 7,676,230 | +0.74(+2.00%) |
Jun 04, 2014 | 37.48 | 37.62 | 36.89 | 37.07 | 9,723,964 | -0.58(-1.53%) |
Jun 03, 2014 | 38.23 | 38.28 | 37.51 | 37.65 | 8,288,142 | -0.75(-1.96%) |
Jun 02, 2014 | 38.31 | 38.48 | 37.76 | 38.40 | 4,536,865 | +0.31(+0.82%) |
May 30, 2014 | 38.41 | 38.77 | 37.84 | 38.09 | 7,600,483 | -0.40(-1.04%) |
May 29, 2014 | 37.87 | 38.53 | 37.70 | 38.49 | 7,238,736 | +0.65(+1.71%) |
May 28, 2014 | 36.64 | 38.14 | 36.57 | 37.85 | 13,326,457 | +1.33(+3.63%) |
May 27, 2014 | 37.17 | 37.19 | 36.48 | 36.52 | 9,873,224 | -0.54(-1.47%) |
May 23, 2014 | 37.06 | 37.06 | 37.06 | 37.06 | 6,165,938 | -0.19(-0.50%) |
May 22, 2014 | 36.89 | 37.36 | 36.85 | 37.25 | 3,686,964 | +0.40(+1.08%) |
May 21, 2014 | 37.52 | 37.64 | 36.57 | 36.85 | 11,918,161 | -0.47(-1.26%) |
May 20, 2014 | 37.53 | 38.15 | 37.21 | 37.32 | 8,273,174 | -0.24(-0.63%) |
May 19, 2014 | 37.27 | 37.91 | 37.18 | 37.56 | 6,418,881 | +0.29(+0.77%) |
May 16, 2014 | 37.59 | 37.65 | 37.15 | 37.28 | 10,008,265 | -0.49(-1.31%) |
May 15, 2014 | 38.07 | 38.11 | 37.38 | 37.77 | 7,762,092 | -0.47(-1.22%) |
May 14, 2014 | 38.26 | 38.96 | 37.69 | 38.24 | 8,770,641 | +0.10(+0.27%) |
May 13, 2014 | 38.34 | 38.53 | 37.66 | 38.13 | 9,653,286 | +0.06(+0.16%) |
May 12, 2014 | 38.02 | 38.70 | 37.94 | 38.07 | 8,535,823 | +0.24(+0.63%) |
May 09, 2014 | 38.51 | 38.51 | 37.34 | 37.84 | 9,770,745 | -0.60(-1.55%) |
May 08, 2014 | 39.02 | 39.58 | 38.28 | 38.43 | 7,072,910 | -0.68(-1.75%) |
May 07, 2014 | 39.70 | 39.71 | 38.60 | 39.12 | 10,775,699 | -0.47(-1.18%) |
May 06, 2014 | 39.74 | 40.38 | 39.50 | 39.58 | 11,097,612 | +0.17(+0.43%) |
May 05, 2014 | 38.97 | 39.49 | 38.56 | 39.41 | 9,730,117 | +0.24(+0.60%) |
May 02, 2014 | 39.05 | 39.97 | 38.84 | 39.18 | 9,757,615 | +0.14(+0.35%) |
May 01, 2014 | 38.66 | 39.49 | 38.41 | 39.04 | 8,838,579 | +0.37(+0.94%) |
Apr 30, 2014 | 38.43 | 39.03 | 38.34 | 38.68 | 11,019,419 | +0.22(+0.58%) |
Apr 29, 2014 | 39.58 | 39.89 | 38.27 | 38.45 | 11,889,562 | -0.76(-1.95%) |
Apr 28, 2014 | 38.58 | 39.46 | 38.14 | 39.22 | 14,409,964 | +0.88(+2.29%) |
Apr 25, 2014 | 38.41 | 38.82 | 38.09 | 38.34 | 8,170,670 | +0.08(+0.21%) |
Apr 24, 2014 | 38.49 | 38.51 | 37.76 | 38.26 | 5,951,684 | +0.06(+0.16%) |
Apr 23, 2014 | 37.95 | 38.42 | 37.84 | 38.20 | 6,461,624 | -0.06(-0.16%) |
Apr 22, 2014 | 37.48 | 38.36 | 37.02 | 38.26 | 12,472,459 | +0.22(+0.59%) |
Apr 21, 2014 | 37.74 | 38.26 | 37.55 | 38.03 | 7,118,577 | +0.15(+0.39%) |
Apr 17, 2014 | 37.58 | 37.88 | 37.88 | 37.88 | 11,844,996 | +0.04(+0.11%) |
Apr 16, 2014 | 36.67 | 37.84 | 36.13 | 37.84 | 13,929,320 | +1.60(+4.42%) |
Apr 15, 2014 | 35.23 | 36.32 | 35.19 | 36.24 | 10,234,780 | +1.03(+2.92%) |
Apr 14, 2014 | 34.87 | 35.37 | 34.72 | 35.21 | 8,869,027 | +0.74(+2.14%) |
Apr 11, 2014 | 34.80 | 35.39 | 34.30 | 34.47 | 8,777,486 | -0.66(-1.87%) |
Apr 10, 2014 | 35.78 | 36.37 | 35.08 | 35.13 | 7,646,788 | -0.69(-1.93%) |
Apr 09, 2014 | 35.18 | 35.96 | 34.87 | 35.82 | 8,580,230 | +0.88(+2.52%) |
Apr 08, 2014 | 35.27 | 35.59 | 34.45 | 34.94 | 12,927,252 | -0.18(-0.50%) |
Apr 07, 2014 | 36.78 | 36.88 | 35.10 | 35.12 | 15,166,186 | -1.67(-4.54%) |
Apr 04, 2014 | 37.84 | 38.10 | 36.75 | 36.79 | 10,309,309 | -0.95(-2.53%) |
Apr 03, 2014 | 37.19 | 37.87 | 37.19 | 37.74 | 8,494,774 | +0.64(+1.71%) |
Apr 02, 2014 | 37.11 | 37.36 | 36.63 | 37.11 | 9,858,085 | -0.45(-1.19%) |
Apr 01, 2014 | 36.25 | 37.72 | 36.18 | 37.55 | 12,879,046 | +1.63(+4.54%) |
Mar 31, 2014 | 36.32 | 36.42 | 35.61 | 35.92 | 8,454,532 | +0.16(+0.45%) |
Mar 28, 2014 | 35.65 | 36.15 | 35.38 | 35.76 | 8,360,834 | +0.47(+1.32%) |
Mar 27, 2014 | 36.29 | 36.40 | 35.16 | 35.29 | 11,320,487 | -1.20(-3.28%) |
Mar 26, 2014 | 36.92 | 37.22 | 36.37 | 36.49 | 9,123,979 | -0.29(-0.79%) |
Mar 25, 2014 | 36.68 | 37.03 | 36.47 | 36.78 | 8,588,601 | +0.16(+0.44%) |
Mar 24, 2014 | 36.72 | 37.15 | 36.27 | 36.62 | 9,937,794 | +0.23(+0.63%) |
Mar 21, 2014 | 37.48 | 37.86 | 36.39 | 36.39 | 13,578,334 | -0.95(-2.54%) |
Mar 20, 2014 | 36.71 | 37.61 | 36.30 | 37.34 | 10,236,158 | +0.58(+1.56%) |
Mar 19, 2014 | 37.07 | 37.46 | 36.53 | 36.76 | 7,404,584 | -0.50(-1.34%) |
Mar 18, 2014 | 36.66 | 37.46 | 36.58 | 37.26 | 8,437,914 | +0.51(+1.40%) |
Mar 17, 2014 | 36.86 | 37.32 | 36.57 | 36.75 | 10,180,750 | +0.06(+0.17%) |
Mar 14, 2014 | 36.59 | 37.07 | 36.40 | 36.69 | 12,715,652 | +0.13(+0.35%) |
Mar 13, 2014 | 37.40 | 37.45 | 36.14 | 36.56 | 13,149,469 | -0.85(-2.26%) |
Mar 12, 2014 | 36.16 | 37.42 | 36.13 | 37.40 | 19,242,796 | +1.10(+3.02%) |
Mar 11, 2014 | 36.17 | 36.43 | 35.63 | 36.31 | 11,597,546 | +0.14(+0.37%) |
Mar 10, 2014 | 35.85 | 36.48 | 35.68 | 36.17 | 11,959,152 | +0.32(+0.91%) |
Mar 07, 2014 | 35.90 | 36.14 | 35.35 | 35.85 | 11,468,378 | +0.07(+0.21%) |
Mar 06, 2014 | 34.14 | 35.78 | 34.13 | 35.77 | 19,809,716 | +1.76(+5.17%) |
Mar 05, 2014 | 33.26 | 34.07 | 33.07 | 34.01 | 11,646,329 | +0.72(+2.15%) |
Mar 04, 2014 | 33.01 | 33.35 | 32.47 | 33.30 | 15,693,291 | +0.59(+1.80%) |
Mar 03, 2014 | 32.49 | 33.20 | 32.36 | 32.71 | 10,707,569 | +0.25(+0.77%) |
Feb 28, 2014 | 32.88 | 33.01 | 32.26 | 32.46 | 14,092,138 | -0.36(-1.09%) |
Feb 27, 2014 | 34.22 | 34.32 | 32.55 | 32.82 | 22,646,954 | -1.49(-4.36%) |
Feb 26, 2014 | 35.34 | 35.60 | 34.19 | 34.31 | 10,739,507 | -0.93(-2.63%) |
Feb 25, 2014 | 34.49 | 35.29 | 34.35 | 35.24 | 9,529,330 | +0.79(+2.30%) |
Feb 24, 2014 | 34.20 | 35.09 | 33.98 | 34.45 | 9,854,795 | +0.47(+1.37%) |
Feb 21, 2014 | 33.74 | 34.27 | 33.62 | 33.98 | 10,131,282 | +0.43(+1.29%) |
Feb 20, 2014 | 34.16 | 34.20 | 33.14 | 33.55 | 16,627,121 | -0.62(-1.80%) |
Feb 19, 2014 | 34.21 | 34.57 | 34.09 | 34.16 | 11,931,068 | -0.16(-0.47%) |
Feb 18, 2014 | 33.93 | 34.38 | 33.78 | 34.33 | 10,739,192 | +0.60(+1.77%) |
Feb 14, 2014 | 32.97 | 33.73 | 33.73 | 33.73 | 10,409,087 | +0.57(+1.73%) |
Feb 13, 2014 | 32.05 | 33.18 | 32.03 | 33.16 | 10,036,785 | +0.93(+2.88%) |
Feb 12, 2014 | 32.45 | 32.71 | 32.00 | 32.23 | 8,694,971 | -0.12(-0.38%) |
Feb 11, 2014 | 32.20 | 32.77 | 32.15 | 32.35 | 9,694,851 | +0.31(+0.97%) |
Feb 10, 2014 | 32.89 | 32.89 | 31.80 | 32.04 | 11,771,406 | -0.82(-2.49%) |
Feb 07, 2014 | 32.06 | 32.93 | 31.91 | 32.86 | 14,584,016 | +1.10(+3.48%) |
Feb 06, 2014 | 31.20 | 31.90 | 30.89 | 31.75 | 13,119,582 | +0.55(+1.75%) |
Feb 05, 2014 | 32.13 | 32.13 | 31.14 | 31.21 | 23,911,696 | -1.26(-3.88%) |
Feb 04, 2014 | 33.13 | 33.17 | 31.39 | 32.47 | 23,189,212 | -0.41(-1.25%) |
Feb 03, 2014 | 34.39 | 34.65 | 32.78 | 32.88 | 14,117,645 | -1.51(-4.40%) |
Jan 31, 2014 | 34.33 | 35.15 | 34.33 | 34.39 | 9,537,861 | -0.21(-0.60%) |
Jan 30, 2014 | 35.06 | 35.54 | 34.53 | 34.60 | 9,616,274 | +0.01(+0.02%) |
Jan 29, 2014 | 32.86 | 35.29 | 32.71 | 34.59 | 17,434,168 | +0.81(+2.39%) |
Jan 28, 2014 | 33.40 | 33.86 | 32.78 | 33.79 | 10,324,612 | +0.42(+1.27%) |
Jan 27, 2014 | 33.22 | 33.73 | 32.75 | 33.36 | 11,103,312 | +0.36(+1.08%) |
Jan 24, 2014 | 34.20 | 34.20 | 32.74 | 33.01 | 16,040,047 | -1.49(-4.31%) |
Jan 23, 2014 | 34.45 | 35.00 | 33.88 | 34.49 | 16,048,727 | +0.20(+0.59%) |
Jan 22, 2014 | 34.67 | 34.98 | 34.00 | 34.29 | 10,058,271 | -0.63(-1.81%) |
Jan 21, 2014 | 35.16 | 35.56 | 34.74 | 34.92 | 8,572,801 | +0.32(+0.91%) |
Jan 17, 2014 | 34.20 | 34.61 | 34.61 | 34.61 | 9,983,496 | +0.36(+1.06%) |
Jan 16, 2014 | 34.53 | 34.65 | 33.66 | 34.24 | 15,632,852 | -0.51(-1.47%) |
Jan 15, 2014 | 35.25 | 35.19 | 34.16 | 34.76 | 18,516,914 | -0.50(-1.41%) |
Jan 14, 2014 | 34.99 | 35.39 | 34.86 | 35.25 | 11,310,293 | +0.60(+1.73%) |
Jan 13, 2014 | 35.76 | 36.10 | 34.43 | 34.65 | 12,185,405 | -1.18(-3.29%) |
Jan 10, 2014 | 35.57 | 35.97 | 35.17 | 35.83 | 14,982,845 | +0.23(+0.64%) |
Jan 09, 2014 | 35.03 | 35.69 | 34.96 | 35.60 | 15,924,694 | +0.70(+2.01%) |
Jan 08, 2014 | 34.44 | 34.94 | 34.12 | 34.90 | 17,352,852 | +0.30(+0.86%) |
Jan 07, 2014 | 33.73 | 35.02 | 33.00 | 34.61 | 19,606,800 | +1.07(+3.19%) |
Jan 06, 2014 | 33.36 | 33.95 | 33.30 | 33.54 | 9,356,785 | +0.32(+0.97%) |
Jan 03, 2014 | 33.62 | 33.64 | 32.96 | 33.21 | 6,449,696 | -0.35(-1.04%) |
Jan 02, 2014 | 33.75 | 33.99 | 33.36 | 33.56 | 6,789,179 | -0.36(-1.05%) |
Dec 31, 2013 | 32.88 | 33.92 | 33.92 | 33.92 | 9,520,968 | +1.18(+3.62%) |
Dec 30, 2013 | 32.81 | 32.88 | 32.43 | 32.74 | 5,987,172 | -0.02(-0.06%) |
Dec 27, 2013 | 32.89 | 32.89 | 32.22 | 32.76 | 5,502,945 | -0.06(-0.18%) |
Dec 26, 2013 | 32.68 | 32.95 | 32.65 | 32.82 | 5,704,355 | +0.09(+0.27%) |
Dec 24, 2013 | 32.54 | 32.77 | 32.34 | 32.73 | 3,846,135 | +0.18(+0.56%) |
Dec 23, 2013 | 32.21 | 32.56 | 32.02 | 32.55 | 8,100,841 | +0.59(+1.83%) |
Dec 20, 2013 | 31.61 | 32.04 | 31.34 | 31.96 | 13,668,415 | +0.56(+1.78%) |
Dec 19, 2013 | 32.27 | 32.44 | 31.34 | 31.40 | 14,364,342 | -0.97(-2.99%) |
Dec 18, 2013 | 31.78 | 32.41 | 31.27 | 32.37 | 12,406,630 | +0.75(+2.36%) |
Dec 17, 2013 | 31.39 | 31.82 | 31.26 | 31.63 | 10,431,439 | +0.16(+0.51%) |
Dec 16, 2013 | 31.35 | 31.88 | 31.33 | 31.46 | 10,778,196 | +0.42(+1.34%) |
Dec 13, 2013 | 30.94 | 31.13 | 30.39 | 31.05 | 9,436,374 | +0.17(+0.55%) |
Dec 12, 2013 | 30.93 | 31.29 | 30.84 | 30.88 | 9,948,929 | -0.11(-0.35%) |
Dec 11, 2013 | 31.38 | 31.38 | 30.61 | 30.99 | 13,764,173 | -0.30(-0.95%) |
Dec 10, 2013 | 30.80 | 31.47 | 30.35 | 31.28 | 18,308,828 | +0.23(+0.74%) |
Dec 09, 2013 | 31.68 | 32.29 | 31.00 | 31.05 | 20,297,776 | -0.30(-0.94%) |
Dec 06, 2013 | 30.81 | 31.77 | 30.76 | 31.35 | 18,243,740 | +0.83(+2.71%) |
Dec 05, 2013 | 31.06 | 31.18 | 30.49 | 30.52 | 22,418,412 | +0.22(+0.73%) |
Dec 04, 2013 | 30.55 | 31.15 | 29.97 | 30.30 | 27,820,944 | -1.18(-3.74%) |
Dec 03, 2013 | 31.38 | 31.63 | 30.64 | 31.48 | 20,448,482 | -0.04(-0.13%) |
Dec 02, 2013 | 30.91 | 31.79 | 30.73 | 31.52 | 17,417,154 | +0.75(+2.43%) |
Nov 29, 2013 | 30.87 | 31.16 | 30.64 | 30.77 | 6,449,569 | -0.17(-0.54%) |
Nov 27, 2013 | 29.80 | 31.21 | 29.80 | 30.94 | 12,644,727 | +1.09(+3.65%) |
Nov 26, 2013 | 29.99 | 30.07 | 29.61 | 29.85 | 11,650,916 | -0.15(-0.52%) |
Nov 25, 2013 | 29.53 | 30.11 | 29.24 | 30.00 | 11,047,743 | +0.47(+1.58%) |
Nov 22, 2013 | 28.75 | 29.78 | 28.55 | 29.54 | 16,399,071 | +1.05(+3.69%) |
Nov 21, 2013 | 28.17 | 28.62 | 28.17 | 28.49 | 8,289,523 | +0.29(+1.02%) |
Nov 20, 2013 | 28.36 | 28.67 | 28.06 | 28.20 | 8,725,702 | -0.15(-0.54%) |
Nov 19, 2013 | 28.67 | 29.19 | 28.31 | 28.35 | 14,302,678 | -0.39(-1.35%) |
Nov 18, 2013 | 29.01 | 29.11 | 28.63 | 28.74 | 11,257,348 | -0.05(-0.19%) |
Nov 15, 2013 | 28.59 | 29.31 | 28.39 | 28.79 | 20,449,044 | +0.11(+0.37%) |
Nov 14, 2013 | 27.84 | 29.03 | 27.74 | 28.69 | 14,683,966 | +1.07(+3.88%) |
Nov 13, 2013 | 27.45 | 27.64 | 27.17 | 27.61 | 9,768,351 | +0.15(+0.54%) |
Nov 12, 2013 | 27.00 | 27.95 | 27.00 | 27.47 | 10,699,584 | +0.48(+1.76%) |
Nov 11, 2013 | 26.95 | 27.06 | 26.70 | 26.99 | 7,560,829 | -0.01(-0.02%) |
Nov 08, 2013 | 26.34 | 27.00 | 26.12 | 27.00 | 14,270,785 | +0.70(+2.65%) |
Nov 07, 2013 | 26.70 | 27.09 | 26.30 | 26.30 | 17,825,058 | -0.64(-2.39%) |
Nov 06, 2013 | 27.78 | 27.81 | 26.86 | 26.95 | 13,292,711 | -0.80(-2.90%) |
Nov 05, 2013 | 27.70 | 27.82 | 27.53 | 27.75 | 6,674,499 | -0.07(-0.26%) |
Nov 04, 2013 | 27.55 | 27.91 | 27.31 | 27.82 | 7,295,901 | +0.37(+1.34%) |