Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.74 | 38.84 | 38.54 | 38.62 | 2,592,264 | -0.15(-0.39%) |
Sep 29, 2014 | 38.16 | 38.89 | 38.16 | 38.78 | 2,841,884 | +0.33(+0.85%) |
Sep 26, 2014 | 38.23 | 38.58 | 38.08 | 38.45 | 2,224,476 | +0.29(+0.77%) |
Sep 25, 2014 | 38.81 | 38.81 | 38.10 | 38.16 | 2,761,976 | -0.74(-1.90%) |
Sep 24, 2014 | 38.39 | 38.96 | 38.39 | 38.90 | 2,311,063 | +0.52(+1.36%) |
Sep 23, 2014 | 38.70 | 38.78 | 38.36 | 38.37 | 2,418,597 | -0.52(-1.34%) |
Sep 22, 2014 | 38.97 | 39.15 | 38.72 | 38.90 | 2,681,044 | -0.17(-0.44%) |
Sep 19, 2014 | 39.55 | 39.55 | 39.07 | 39.07 | 4,753,407 | -0.28(-0.71%) |
Sep 18, 2014 | 38.78 | 39.58 | 38.74 | 39.35 | 4,642,917 | +0.65(+1.68%) |
Sep 17, 2014 | 38.68 | 38.84 | 38.45 | 38.70 | 2,865,329 | -0.05(-0.12%) |
Sep 16, 2014 | 38.13 | 38.86 | 38.10 | 38.75 | 3,160,050 | +0.53(+1.38%) |
Sep 15, 2014 | 38.13 | 38.23 | 38.03 | 38.22 | 2,161,002 | +0.11(+0.30%) |
Sep 12, 2014 | 38.43 | 38.43 | 37.94 | 38.10 | 2,773,538 | -0.39(-1.00%) |
Sep 11, 2014 | 38.26 | 38.50 | 38.19 | 38.49 | 3,894,034 | +0.19(+0.49%) |
Sep 10, 2014 | 38.17 | 38.33 | 38.08 | 38.30 | 2,487,923 | +0.16(+0.42%) |
Sep 09, 2014 | 38.19 | 38.24 | 38.03 | 38.14 | 3,605,205 | -0.05(-0.14%) |
Sep 08, 2014 | 38.01 | 38.22 | 37.99 | 38.19 | 2,554,491 | +0.13(+0.34%) |
Sep 05, 2014 | 37.84 | 38.05 | 37.78 | 38.06 | 3,520,416 | +0.12(+0.32%) |
Sep 04, 2014 | 37.73 | 38.01 | 37.71 | 37.94 | 4,310,712 | +0.20(+0.54%) |
Sep 03, 2014 | 38.03 | 38.10 | 37.42 | 37.74 | 4,252,453 | -0.10(-0.26%) |
Sep 02, 2014 | 37.78 | 38.22 | 37.57 | 37.84 | 4,715,602 | +0.15(+0.40%) |
Aug 29, 2014 | 37.61 | 37.69 | 37.69 | 37.69 | 2,658,832 | +0.08(+0.22%) |
Aug 28, 2014 | 37.41 | 37.72 | 37.35 | 37.60 | 2,421,035 | +0.13(+0.34%) |
Aug 27, 2014 | 37.32 | 37.61 | 37.27 | 37.48 | 2,831,068 | +0.29(+0.77%) |
Aug 26, 2014 | 37.41 | 37.54 | 37.06 | 37.19 | 2,805,171 | -0.20(-0.53%) |
Aug 25, 2014 | 37.30 | 37.41 | 37.23 | 37.38 | 1,815,068 | +0.24(+0.65%) |
Aug 22, 2014 | 37.55 | 37.63 | 37.08 | 37.14 | 2,516,298 | -0.33(-0.87%) |
Aug 21, 2014 | 37.68 | 37.75 | 37.41 | 37.47 | 2,511,340 | -0.17(-0.46%) |
Aug 20, 2014 | 37.56 | 37.71 | 37.44 | 37.64 | 2,221,058 | +0.08(+0.22%) |
Aug 19, 2014 | 37.46 | 37.75 | 37.46 | 37.56 | 2,889,554 | +0.11(+0.28%) |
Aug 18, 2014 | 37.51 | 37.60 | 37.39 | 37.45 | 3,017,553 | +0.04(+0.10%) |
Aug 15, 2014 | 37.68 | 37.84 | 37.30 | 37.42 | 4,038,973 | -0.17(-0.46%) |
Aug 14, 2014 | 37.69 | 37.72 | 37.48 | 37.59 | 2,704,316 | -0.05(-0.14%) |
Aug 13, 2014 | 37.36 | 37.79 | 37.29 | 37.64 | 4,240,662 | +0.30(+0.81%) |
Aug 12, 2014 | 37.39 | 37.54 | 37.14 | 37.34 | 3,705,122 | -0.13(-0.34%) |
Aug 11, 2014 | 37.02 | 37.61 | 36.99 | 37.47 | 3,962,681 | +0.58(+1.57%) |
Aug 08, 2014 | 36.63 | 36.82 | 36.40 | 36.89 | 3,504,339 | +0.39(+1.07%) |
Aug 07, 2014 | 36.69 | 36.82 | 36.43 | 36.50 | 3,068,406 | -0.09(-0.25%) |
Aug 06, 2014 | 36.26 | 36.97 | 36.26 | 36.59 | 6,080,911 | +0.06(+0.16%) |
Aug 05, 2014 | 36.40 | 36.99 | 36.25 | 36.53 | 8,322,603 | +1.21(+3.43%) |
Aug 04, 2014 | 35.11 | 35.39 | 35.00 | 35.32 | 3,769,661 | +0.29(+0.82%) |
Aug 01, 2014 | 34.85 | 35.17 | 34.69 | 35.03 | 4,329,005 | +0.13(+0.37%) |
Jul 31, 2014 | 34.96 | 35.25 | 34.74 | 34.90 | 4,886,858 | -0.26(-0.73%) |
Jul 30, 2014 | 35.87 | 35.99 | 35.05 | 35.16 | 5,591,879 | -0.62(-1.74%) |
Jul 29, 2014 | 36.17 | 36.33 | 35.76 | 35.78 | 3,270,764 | -0.38(-1.04%) |
Jul 28, 2014 | 36.28 | 36.41 | 36.08 | 36.16 | 2,503,087 | -0.04(-0.10%) |
Jul 25, 2014 | 36.32 | 36.47 | 36.02 | 36.20 | 2,712,363 | -0.23(-0.64%) |
Jul 24, 2014 | 36.38 | 36.74 | 36.37 | 36.43 | 2,942,643 | +0.11(+0.29%) |
Jul 23, 2014 | 36.24 | 36.40 | 36.17 | 36.32 | 2,991,508 | +0.07(+0.19%) |
Jul 22, 2014 | 36.15 | 36.39 | 36.06 | 36.26 | 3,454,853 | +0.09(+0.25%) |
Jul 21, 2014 | 36.02 | 36.26 | 35.92 | 36.17 | 3,134,600 | -0.02(-0.04%) |
Jul 18, 2014 | 35.72 | 36.25 | 35.68 | 36.18 | 3,183,885 | +0.59(+1.65%) |
Jul 17, 2014 | 35.92 | 36.03 | 35.59 | 35.59 | 3,409,616 | -0.33(-0.92%) |
Jul 16, 2014 | 36.01 | 36.08 | 35.87 | 35.93 | 3,651,555 | +0.17(+0.46%) |
Jul 15, 2014 | 36.08 | 36.27 | 35.72 | 35.76 | 5,383,156 | -0.40(-1.10%) |
Jul 14, 2014 | 36.15 | 36.35 | 36.03 | 36.16 | 4,603,641 | +0.17(+0.46%) |
Jul 11, 2014 | 35.47 | 36.14 | 35.23 | 35.99 | 6,401,001 | +0.38(+1.06%) |
Jul 10, 2014 | 34.41 | 35.73 | 34.36 | 35.62 | 7,703,684 | +0.90(+2.60%) |
Jul 09, 2014 | 34.60 | 35.05 | 34.57 | 34.71 | 5,162,916 | +0.16(+0.46%) |
Jul 08, 2014 | 35.01 | 35.09 | 34.56 | 34.56 | 7,734,852 | -0.42(-1.20%) |
Jul 07, 2014 | 34.05 | 35.14 | 34.05 | 34.98 | 6,208,139 | +0.55(+1.59%) |
Jul 03, 2014 | 34.11 | 34.43 | 34.43 | 34.43 | 4,183,247 | +0.34(+0.99%) |
Jul 02, 2014 | 33.80 | 34.11 | 33.71 | 34.09 | 3,507,238 | +0.35(+1.05%) |
Jul 01, 2014 | 33.32 | 33.80 | 33.21 | 33.74 | 3,676,033 | +0.56(+1.68%) |
Jun 30, 2014 | 32.96 | 33.35 | 32.86 | 33.18 | 5,383,586 | +0.22(+0.66%) |
Jun 27, 2014 | 32.95 | 33.06 | 32.73 | 32.96 | 3,634,851 | -0.08(-0.25%) |
Jun 26, 2014 | 33.01 | 33.18 | 32.90 | 33.04 | 2,437,634 | +0.03(+0.09%) |
Jun 25, 2014 | 33.20 | 33.34 | 32.95 | 33.01 | 3,232,464 | -0.29(-0.88%) |
Jun 24, 2014 | 33.74 | 33.79 | 33.27 | 33.31 | 2,866,385 | -0.53(-1.56%) |
Jun 23, 2014 | 33.83 | 33.97 | 33.71 | 33.83 | 2,702,201 | +0.08(+0.25%) |
Jun 20, 2014 | 34.01 | 34.14 | 33.68 | 33.75 | 4,066,290 | -0.19(-0.55%) |
Jun 19, 2014 | 33.50 | 34.01 | 33.35 | 33.94 | 4,023,222 | +0.52(+1.55%) |
Jun 18, 2014 | 33.29 | 33.47 | 32.89 | 33.42 | 4,422,873 | +0.02(+0.05%) |
Jun 17, 2014 | 33.33 | 33.49 | 33.17 | 33.41 | 3,072,526 | +0.14(+0.43%) |
Jun 16, 2014 | 32.92 | 33.34 | 32.86 | 33.26 | 3,546,150 | +0.29(+0.87%) |
Jun 13, 2014 | 32.74 | 33.01 | 32.67 | 32.98 | 3,023,658 | +0.28(+0.85%) |
Jun 12, 2014 | 33.50 | 33.59 | 32.65 | 32.70 | 4,854,130 | -0.90(-2.66%) |
Jun 11, 2014 | 33.73 | 33.85 | 33.56 | 33.59 | 2,964,745 | -0.36(-1.06%) |
Jun 10, 2014 | 33.81 | 33.97 | 33.65 | 33.95 | 2,743,267 | -0.03(-0.09%) |
Jun 06, 2014 | 33.72 | 34.13 | 33.72 | 33.99 | 3,270,413 | +0.16(+0.47%) |
Jun 05, 2014 | 33.33 | 33.85 | 33.26 | 33.83 | 3,332,047 | +0.50(+1.49%) |
Jun 04, 2014 | 33.38 | 33.50 | 33.20 | 33.33 | 3,041,287 | -0.03(-0.09%) |
Jun 03, 2014 | 33.65 | 33.80 | 33.32 | 33.36 | 3,300,921 | -0.38(-1.11%) |
Jun 02, 2014 | 33.77 | 33.89 | 33.67 | 33.74 | 3,051,324 | -0.07(-0.20%) |
May 30, 2014 | 33.52 | 33.83 | 33.52 | 33.80 | 2,673,537 | +0.23(+0.67%) |
May 29, 2014 | 33.39 | 33.62 | 33.36 | 33.58 | 2,293,154 | +0.26(+0.79%) |
May 28, 2014 | 33.34 | 33.51 | 33.26 | 33.32 | 2,461,227 | -0.02(-0.07%) |
May 27, 2014 | 32.83 | 33.37 | 32.81 | 33.34 | 3,190,945 | +0.57(+1.74%) |
May 23, 2014 | 32.87 | 32.77 | 32.77 | 32.77 | 2,704,547 | -0.13(-0.39%) |
May 22, 2014 | 32.29 | 33.11 | 32.27 | 32.89 | 1,456,458 | -0.10(-0.30%) |
May 21, 2014 | 32.65 | 33.02 | 32.65 | 32.99 | 3,049,446 | +0.40(+1.22%) |
May 20, 2014 | 32.98 | 33.01 | 32.47 | 32.59 | 2,881,701 | -0.42(-1.28%) |
May 19, 2014 | 32.96 | 33.07 | 32.86 | 33.01 | 2,683,231 | +0.05(+0.16%) |
May 16, 2014 | 32.74 | 33.01 | 32.71 | 32.96 | 2,573,398 | +0.22(+0.67%) |
May 15, 2014 | 32.95 | 33.01 | 32.67 | 32.74 | 3,528,202 | -0.24(-0.73%) |
May 14, 2014 | 33.35 | 33.40 | 32.97 | 32.98 | 2,949,647 | -0.35(-1.04%) |
May 13, 2014 | 33.43 | 33.59 | 33.29 | 33.33 | 3,037,896 | -0.09(-0.27%) |
May 12, 2014 | 33.37 | 33.47 | 33.17 | 33.42 | 3,181,937 | +0.21(+0.63%) |
May 09, 2014 | 32.99 | 33.30 | 32.99 | 33.21 | 2,953,039 | +0.24(+0.73%) |
May 08, 2014 | 33.05 | 33.31 | 32.82 | 32.97 | 4,497,002 | -0.15(-0.45%) |
May 07, 2014 | 32.30 | 33.17 | 32.30 | 33.12 | 5,690,025 | +0.85(+2.62%) |
May 06, 2014 | 32.35 | 32.46 | 32.19 | 32.28 | 4,540,430 | -0.20(-0.62%) |
May 05, 2014 | 32.40 | 32.56 | 32.19 | 32.48 | 3,058,455 | -0.10(-0.32%) |
May 02, 2014 | 32.40 | 32.74 | 32.20 | 32.58 | 4,089,284 | +0.23(+0.72%) |
May 01, 2014 | 32.73 | 32.76 | 32.31 | 32.35 | 4,172,987 | -0.37(-1.12%) |
Apr 30, 2014 | 32.30 | 32.84 | 32.13 | 32.72 | 7,902,923 | +0.37(+1.16%) |
Apr 29, 2014 | 32.26 | 32.65 | 31.92 | 32.34 | 9,366,289 | -0.86(-2.59%) |
Apr 28, 2014 | 33.37 | 33.39 | 32.96 | 33.20 | 5,770,740 | -0.03(-0.09%) |
Apr 25, 2014 | 33.37 | 33.46 | 33.10 | 33.23 | 3,056,594 | -0.16(-0.47%) |
Apr 24, 2014 | 33.53 | 33.62 | 33.26 | 33.39 | 2,838,896 | -0.07(-0.22%) |
Apr 23, 2014 | 33.43 | 33.64 | 33.43 | 33.47 | 3,527,964 | +0.09(+0.27%) |
Apr 22, 2014 | 33.56 | 33.63 | 33.34 | 33.38 | 3,446,051 | -0.21(-0.62%) |
Apr 21, 2014 | 33.68 | 33.97 | 33.53 | 33.59 | 2,968,966 | -0.11(-0.33%) |
Apr 17, 2014 | 33.56 | 33.70 | 33.70 | 33.70 | 5,506,613 | +0.01(+0.04%) |
Apr 16, 2014 | 33.32 | 33.68 | 33.25 | 33.68 | 3,689,901 | +0.56(+1.69%) |
Apr 15, 2014 | 33.45 | 33.47 | 32.82 | 33.12 | 5,883,665 | -0.31(-0.94%) |
Apr 14, 2014 | 33.33 | 33.53 | 33.19 | 33.44 | 5,580,133 | +0.21(+0.63%) |
Apr 11, 2014 | 33.11 | 33.26 | 32.98 | 33.23 | 7,146,135 | +0.18(+0.54%) |
Apr 10, 2014 | 33.26 | 33.47 | 32.95 | 33.05 | 6,648,505 | -0.16(-0.47%) |
Apr 09, 2014 | 32.59 | 33.26 | 32.44 | 33.20 | 5,720,411 | +0.64(+1.95%) |
Apr 08, 2014 | 32.58 | 32.77 | 32.30 | 32.57 | 5,565,884 | -0.05(-0.16%) |
Apr 07, 2014 | 32.19 | 32.73 | 32.19 | 32.62 | 5,716,563 | +0.41(+1.28%) |
Apr 04, 2014 | 32.61 | 32.67 | 32.19 | 32.21 | 5,902,404 | -0.07(-0.23%) |
Apr 03, 2014 | 32.52 | 32.61 | 32.04 | 32.28 | 5,575,616 | -0.21(-0.64%) |
Apr 02, 2014 | 31.89 | 32.56 | 31.21 | 32.49 | 4,382,868 | +0.00(+0.00%) |
Apr 01, 2014 | 32.49 | 32.73 | 32.34 | 32.49 | 4,028,780 | +0.03(+0.09%) |
Mar 31, 2014 | 32.35 | 32.60 | 32.22 | 32.46 | 4,404,011 | +0.13(+0.42%) |
Mar 28, 2014 | 32.38 | 32.62 | 32.13 | 32.33 | 3,706,731 | +0.08(+0.26%) |
Mar 27, 2014 | 32.02 | 32.29 | 31.88 | 32.25 | 4,340,164 | +0.30(+0.94%) |
Mar 26, 2014 | 31.78 | 32.21 | 31.75 | 31.95 | 4,976,851 | +0.22(+0.68%) |
Mar 25, 2014 | 31.83 | 31.90 | 31.59 | 31.73 | 4,520,717 | +0.08(+0.26%) |
Mar 24, 2014 | 32.04 | 32.16 | 31.56 | 31.65 | 3,442,325 | -0.28(-0.87%) |
Mar 21, 2014 | 32.23 | 32.24 | 31.75 | 31.92 | 11,182,612 | -0.02(-0.07%) |
Mar 20, 2014 | 31.86 | 32.01 | 31.63 | 31.95 | 3,248,335 | +0.03(+0.09%) |
Mar 19, 2014 | 32.12 | 32.34 | 31.66 | 31.92 | 4,697,120 | -0.20(-0.63%) |
Mar 18, 2014 | 31.94 | 32.17 | 31.80 | 32.12 | 2,934,210 | +0.28(+0.87%) |
Mar 17, 2014 | 32.01 | 32.23 | 31.75 | 31.84 | 5,870,908 | +0.04(+0.12%) |
Mar 14, 2014 | 31.62 | 31.95 | 31.57 | 31.80 | 5,068,864 | +0.08(+0.26%) |
Mar 13, 2014 | 32.19 | 32.33 | 31.71 | 31.72 | 5,322,533 | -0.40(-1.23%) |
Mar 12, 2014 | 31.53 | 32.31 | 31.49 | 32.12 | 7,331,581 | +0.36(+1.13%) |
Mar 11, 2014 | 31.81 | 32.00 | 31.66 | 31.76 | 5,691,926 | +0.00(+0.00%) |
Mar 10, 2014 | 31.13 | 31.76 | 31.13 | 31.76 | 7,612,064 | +0.84(+2.71%) |
Mar 07, 2014 | 30.78 | 31.08 | 30.67 | 30.92 | 4,020,987 | +0.29(+0.95%) |
Mar 06, 2014 | 30.45 | 30.75 | 30.38 | 30.63 | 5,130,221 | +0.20(+0.66%) |
Mar 05, 2014 | 30.42 | 30.58 | 30.20 | 30.43 | 3,708,425 | -0.02(-0.07%) |
Mar 04, 2014 | 30.14 | 30.62 | 30.14 | 30.45 | 4,900,330 | +0.61(+2.06%) |
Mar 03, 2014 | 30.03 | 30.07 | 29.58 | 29.84 | 6,711,834 | -0.54(-1.77%) |
Feb 28, 2014 | 29.85 | 30.52 | 29.83 | 30.38 | 5,853,952 | +0.53(+1.78%) |
Feb 27, 2014 | 30.17 | 30.33 | 29.77 | 29.84 | 6,816,712 | -0.37(-1.24%) |
Feb 26, 2014 | 30.29 | 30.43 | 30.13 | 30.22 | 3,541,066 | +0.00(+0.00%) |
Feb 25, 2014 | 30.11 | 30.49 | 30.04 | 30.22 | 4,627,617 | +0.17(+0.57%) |
Feb 24, 2014 | 29.96 | 30.43 | 29.92 | 30.05 | 4,676,736 | +0.13(+0.43%) |
Feb 21, 2014 | 30.01 | 30.05 | 29.76 | 29.92 | 5,238,910 | -0.10(-0.32%) |
Feb 20, 2014 | 29.89 | 30.12 | 29.82 | 30.02 | 4,949,916 | +0.13(+0.43%) |
Feb 19, 2014 | 30.30 | 30.32 | 29.84 | 29.89 | 5,946,824 | -0.43(-1.43%) |
Feb 18, 2014 | 30.42 | 30.61 | 30.28 | 30.32 | 5,741,906 | -0.01(-0.02%) |
Feb 14, 2014 | 30.28 | 30.33 | 30.33 | 30.33 | 5,097,411 | +0.08(+0.27%) |
Feb 13, 2014 | 30.12 | 30.42 | 29.92 | 30.25 | 4,128,778 | +0.01(+0.05%) |
Feb 12, 2014 | 30.07 | 30.37 | 29.96 | 30.23 | 9,332,016 | +0.09(+0.30%) |
Feb 11, 2014 | 29.84 | 30.16 | 29.57 | 30.14 | 8,747,973 | +0.31(+1.05%) |
Feb 10, 2014 | 29.61 | 29.94 | 29.39 | 29.83 | 9,136,895 | +0.16(+0.55%) |
Feb 07, 2014 | 29.45 | 29.74 | 29.12 | 29.67 | 8,892,489 | +0.58(+1.99%) |
Feb 06, 2014 | 28.87 | 29.20 | 28.81 | 29.09 | 7,743,035 | +0.33(+1.16%) |
Feb 05, 2014 | 28.82 | 28.88 | 28.20 | 28.75 | 11,829,819 | +0.32(+1.12%) |
Feb 04, 2014 | 29.61 | 29.63 | 28.31 | 28.43 | 9,869,466 | -0.51(-1.75%) |
Feb 03, 2014 | 29.22 | 29.62 | 28.84 | 28.94 | 10,592,440 | -0.42(-1.44%) |
Jan 31, 2014 | 29.07 | 29.55 | 29.02 | 29.36 | 5,827,047 | -0.02(-0.08%) |
Jan 30, 2014 | 29.45 | 29.52 | 29.13 | 29.39 | 5,360,348 | +0.22(+0.74%) |
Jan 29, 2014 | 29.47 | 29.64 | 28.98 | 29.17 | 7,046,253 | -0.63(-2.12%) |
Jan 28, 2014 | 29.36 | 29.85 | 29.33 | 29.80 | 5,508,488 | +0.53(+1.80%) |
Jan 27, 2014 | 29.66 | 29.88 | 29.22 | 29.27 | 7,617,660 | -0.16(-0.53%) |
Jan 24, 2014 | 30.20 | 30.38 | 29.40 | 29.43 | 7,739,057 | -0.94(-3.11%) |
Jan 23, 2014 | 31.17 | 31.25 | 30.36 | 30.38 | 7,266,417 | -1.05(-3.34%) |
Jan 22, 2014 | 30.87 | 31.50 | 30.82 | 31.42 | 6,968,880 | +0.65(+2.13%) |
Jan 21, 2014 | 30.70 | 30.86 | 30.50 | 30.77 | 5,659,109 | +0.27(+0.88%) |
Jan 17, 2014 | 30.72 | 30.50 | 30.50 | 30.50 | 8,964,065 | -0.18(-0.58%) |
Jan 16, 2014 | 31.62 | 31.71 | 30.66 | 30.68 | 9,591,999 | -0.89(-2.83%) |
Jan 15, 2014 | 31.48 | 31.85 | 31.31 | 31.57 | 6,259,959 | +0.09(+0.28%) |
Jan 14, 2014 | 31.04 | 31.53 | 30.92 | 31.48 | 9,806,642 | +0.59(+1.93%) |
Jan 13, 2014 | 31.25 | 31.31 | 30.82 | 30.89 | 8,562,868 | -0.33(-1.07%) |
Jan 10, 2014 | 31.54 | 31.65 | 31.19 | 31.22 | 7,444,953 | -0.13(-0.43%) |
Jan 09, 2014 | 31.51 | 31.65 | 30.99 | 31.36 | 5,975,349 | -0.15(-0.47%) |
Jan 08, 2014 | 31.80 | 31.89 | 31.39 | 31.51 | 6,007,936 | -0.36(-1.14%) |
Jan 07, 2014 | 32.26 | 32.26 | 31.54 | 31.87 | 6,107,410 | -0.32(-0.99%) |
Jan 06, 2014 | 32.29 | 32.41 | 32.07 | 32.19 | 5,591,354 | +0.07(+0.21%) |
Jan 03, 2014 | 32.06 | 32.26 | 31.89 | 32.12 | 3,059,440 | +0.15(+0.47%) |
Jan 02, 2014 | 32.15 | 32.20 | 31.83 | 31.97 | 3,699,591 | -0.30(-0.94%) |
Dec 31, 2013 | 32.55 | 32.28 | 32.28 | 32.28 | 2,962,610 | -0.22(-0.66%) |
Dec 30, 2013 | 32.65 | 32.72 | 32.30 | 32.50 | 3,300,052 | -0.05(-0.16%) |
Dec 27, 2013 | 32.47 | 32.70 | 32.36 | 32.55 | 3,383,747 | +0.08(+0.25%) |
Dec 26, 2013 | 32.22 | 32.58 | 32.16 | 32.47 | 3,187,193 | +0.28(+0.88%) |
Dec 24, 2013 | 32.10 | 32.35 | 32.03 | 32.18 | 1,457,371 | +0.17(+0.53%) |
Dec 23, 2013 | 32.38 | 32.55 | 31.88 | 32.01 | 5,078,539 | -0.24(-0.74%) |
Dec 20, 2013 | 32.59 | 32.68 | 32.12 | 32.25 | 9,594,836 | -0.32(-0.98%) |
Dec 19, 2013 | 31.97 | 32.60 | 31.81 | 32.57 | 8,751,927 | +0.48(+1.51%) |
Dec 18, 2013 | 30.99 | 32.10 | 30.82 | 32.09 | 9,853,125 | +1.23(+4.00%) |
Dec 17, 2013 | 30.31 | 30.95 | 30.29 | 30.85 | 7,970,158 | +0.61(+2.02%) |
Dec 16, 2013 | 30.08 | 30.78 | 30.01 | 30.24 | 8,257,470 | +0.24(+0.79%) |
Dec 13, 2013 | 30.20 | 30.26 | 29.86 | 30.00 | 5,376,279 | -0.19(-0.62%) |
Dec 12, 2013 | 31.03 | 31.03 | 30.12 | 30.19 | 6,921,719 | -0.83(-2.69%) |
Dec 11, 2013 | 31.46 | 31.50 | 30.96 | 31.02 | 5,514,797 | -0.48(-1.53%) |
Dec 10, 2013 | 31.54 | 31.62 | 30.96 | 31.51 | 6,196,500 | -0.09(-0.28%) |
Dec 09, 2013 | 31.19 | 31.61 | 31.05 | 31.60 | 5,763,536 | +0.40(+1.29%) |
Dec 06, 2013 | 31.14 | 31.31 | 30.88 | 31.19 | 4,141,382 | +0.35(+1.13%) |
Dec 05, 2013 | 31.02 | 31.03 | 30.64 | 30.84 | 4,392,228 | -0.19(-0.62%) |
Dec 04, 2013 | 30.41 | 31.18 | 30.31 | 31.04 | 6,030,372 | +0.47(+1.53%) |
Dec 03, 2013 | 30.36 | 30.60 | 30.26 | 30.57 | 4,707,325 | +0.19(+0.61%) |
Dec 02, 2013 | 30.00 | 30.65 | 29.89 | 30.38 | 6,018,907 | +0.45(+1.49%) |
Nov 29, 2013 | 30.42 | 30.67 | 29.86 | 29.94 | 4,888,377 | -0.92(-2.99%) |
Nov 27, 2013 | 31.00 | 31.13 | 30.70 | 30.86 | 3,072,765 | -0.08(-0.26%) |
Nov 26, 2013 | 30.86 | 31.16 | 30.78 | 30.94 | 4,267,506 | +0.19(+0.60%) |
Nov 25, 2013 | 31.14 | 31.15 | 30.70 | 30.75 | 4,366,314 | -0.38(-1.22%) |
Nov 22, 2013 | 30.58 | 31.14 | 30.49 | 31.13 | 5,596,200 | +0.53(+1.73%) |
Nov 21, 2013 | 29.83 | 30.82 | 29.80 | 30.61 | 8,852,223 | +0.93(+3.13%) |
Nov 20, 2013 | 30.46 | 30.49 | 29.65 | 29.68 | 7,630,344 | -0.80(-2.61%) |
Nov 19, 2013 | 29.91 | 30.80 | 29.91 | 30.47 | 6,229,285 | +0.02(+0.07%) |
Nov 18, 2013 | 29.91 | 30.67 | 29.91 | 30.45 | 7,174,220 | +0.28(+0.94%) |
Nov 15, 2013 | 31.31 | 31.31 | 30.05 | 30.17 | 13,292,472 | -1.07(-3.43%) |
Nov 14, 2013 | 30.71 | 31.31 | 30.71 | 31.24 | 8,627,286 | +0.42(+1.38%) |
Nov 13, 2013 | 30.00 | 30.81 | 30.00 | 30.81 | 7,229,924 | +0.75(+2.50%) |
Nov 12, 2013 | 30.33 | 30.36 | 29.80 | 30.06 | 8,544,820 | -0.39(-1.29%) |
Nov 11, 2013 | 30.72 | 30.81 | 30.41 | 30.46 | 5,985,483 | -0.22(-0.72%) |
Nov 08, 2013 | 30.52 | 30.72 | 30.30 | 30.68 | 8,045,632 | +0.16(+0.51%) |
Nov 07, 2013 | 30.93 | 30.99 | 30.46 | 30.52 | 7,878,794 | -0.39(-1.27%) |
Nov 06, 2013 | 31.03 | 31.06 | 30.81 | 30.92 | 6,131,974 | -0.16(-0.52%) |
Nov 05, 2013 | 30.23 | 31.20 | 30.18 | 31.08 | 10,710,282 | +0.82(+2.72%) |
Nov 04, 2013 | 30.36 | 30.52 | 30.18 | 30.26 | 6,181,047 | -0.02(-0.07%) |
Nov 01, 2013 | 30.38 | 30.41 | 29.99 | 30.28 | 6,651,366 | +0.00(+0.00%) |
Oct 31, 2013 | 30.41 | 30.62 | 29.99 | 30.28 | 8,434,725 | -0.07(-0.24%) |
Oct 30, 2013 | 30.15 | 30.50 | 29.74 | 30.35 | 6,202,419 | +0.20(+0.66%) |
Oct 29, 2013 | 29.20 | 30.90 | 28.88 | 30.15 | 11,164,137 | +0.66(+2.23%) |
Oct 28, 2013 | 29.44 | 29.80 | 29.36 | 29.49 | 7,135,796 | -0.07(-0.23%) |
Oct 25, 2013 | 29.07 | 29.58 | 29.01 | 29.56 | 8,829,706 | +0.56(+1.91%) |
Oct 24, 2013 | 29.07 | 29.16 | 28.88 | 29.01 | 3,225,481 | -0.07(-0.23%) |
Oct 23, 2013 | 29.06 | 29.24 | 28.88 | 29.07 | 4,775,547 | -0.16(-0.56%) |
Oct 22, 2013 | 28.63 | 29.31 | 28.60 | 29.24 | 6,871,112 | +0.61(+2.15%) |
Oct 21, 2013 | 28.38 | 28.75 | 28.32 | 28.62 | 6,430,938 | +0.47(+1.68%) |
Oct 18, 2013 | 28.10 | 28.27 | 28.01 | 28.15 | 5,482,677 | +0.09(+0.32%) |
Oct 17, 2013 | 27.69 | 28.13 | 27.53 | 28.06 | 3,319,561 | +0.28(+1.01%) |
Oct 16, 2013 | 27.44 | 27.92 | 27.32 | 27.78 | 4,262,609 | +0.52(+1.90%) |
Oct 15, 2013 | 27.27 | 27.47 | 27.12 | 27.26 | 3,933,152 | -0.11(-0.41%) |
Oct 14, 2013 | 27.01 | 27.44 | 26.98 | 27.37 | 4,147,756 | +0.28(+1.04%) |
Oct 11, 2013 | 27.37 | 27.37 | 26.89 | 27.09 | 5,020,576 | -0.36(-1.29%) |
Oct 10, 2013 | 27.19 | 27.54 | 26.66 | 27.44 | 8,975,776 | +0.55(+2.04%) |
Oct 09, 2013 | 26.87 | 27.14 | 26.79 | 26.90 | 4,647,322 | +0.10(+0.39%) |
Oct 08, 2013 | 26.93 | 27.10 | 26.74 | 26.79 | 5,372,356 | -0.17(-0.63%) |
Oct 07, 2013 | 26.98 | 27.20 | 26.81 | 26.96 | 2,905,188 | -0.21(-0.76%) |
Oct 04, 2013 | 27.23 | 27.30 | 27.04 | 27.17 | 3,242,409 | -0.04(-0.14%) |
Oct 03, 2013 | 27.42 | 27.49 | 27.02 | 27.21 | 4,441,198 | -0.32(-1.16%) |
Oct 02, 2013 | 27.22 | 27.53 | 26.87 | 27.53 | 6,640,125 | +0.24(+0.90%) |