Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.74 | 34.25 | 33.35 | 34.21 | 11,139,815 | +0.85(+2.54%) |
Oct 30, 2014 | 33.20 | 33.79 | 32.91 | 33.36 | 6,335,783 | +0.22(+0.66%) |
Oct 29, 2014 | 34.08 | 34.26 | 32.79 | 33.14 | 9,147,994 | -0.66(-1.94%) |
Oct 28, 2014 | 33.07 | 33.87 | 32.76 | 33.80 | 7,079,017 | +0.77(+2.34%) |
Oct 27, 2014 | 32.92 | 33.13 | 33.20 | 33.03 | 6,521,039 | -0.18(-0.53%) |
Oct 24, 2014 | 32.88 | 33.25 | 32.30 | 33.20 | 7,391,420 | +0.42(+1.27%) |
Oct 23, 2014 | 33.48 | 33.62 | 32.71 | 32.79 | 8,237,781 | +0.01(+0.02%) |
Oct 22, 2014 | 33.04 | 33.81 | 32.73 | 32.78 | 15,006,942 | -0.20(-0.62%) |
Oct 21, 2014 | 31.81 | 33.03 | 31.79 | 32.99 | 13,093,820 | +1.36(+4.30%) |
Oct 20, 2014 | 30.79 | 31.73 | 30.75 | 31.63 | 9,198,415 | +0.79(+2.57%) |
Oct 17, 2014 | 30.96 | 31.27 | 30.39 | 30.83 | 13,028,194 | +0.27(+0.89%) |
Oct 16, 2014 | 29.43 | 31.25 | 29.24 | 30.56 | 17,937,222 | +0.68(+2.26%) |
Oct 15, 2014 | 30.21 | 30.76 | 29.05 | 29.89 | 16,090,794 | -0.79(-2.58%) |
Oct 14, 2014 | 30.59 | 31.22 | 29.84 | 30.68 | 16,660,818 | +0.25(+0.83%) |
Oct 13, 2014 | 30.74 | 31.54 | 30.40 | 30.42 | 12,358,782 | -0.41(-1.33%) |
Oct 10, 2014 | 31.03 | 31.77 | 30.30 | 30.83 | 11,079,788 | -0.19(-0.62%) |
Oct 09, 2014 | 32.04 | 32.32 | 30.83 | 31.03 | 12,708,859 | -0.96(-3.01%) |
Oct 08, 2014 | 31.01 | 32.08 | 30.43 | 31.99 | 13,831,402 | +1.17(+3.79%) |
Oct 07, 2014 | 30.58 | 31.60 | 30.57 | 30.82 | 11,698,454 | +0.28(+0.92%) |
Oct 06, 2014 | 30.59 | 30.90 | 30.12 | 30.54 | 8,538,035 | -0.01(-0.04%) |
Oct 03, 2014 | 30.91 | 30.96 | 30.40 | 30.55 | 13,972,422 | -0.29(-0.95%) |
Oct 02, 2014 | 31.11 | 31.60 | 30.32 | 30.85 | 14,065,435 | -0.29(-0.94%) |
Oct 01, 2014 | 31.68 | 32.16 | 30.94 | 31.14 | 12,621,169 | -0.46(-1.45%) |
Sep 30, 2014 | 31.87 | 32.17 | 31.58 | 31.60 | 13,715,049 | -0.34(-1.07%) |
Sep 29, 2014 | 31.76 | 32.27 | 31.58 | 31.94 | 10,697,243 | -0.17(-0.53%) |
Sep 26, 2014 | 31.65 | 32.34 | 31.56 | 32.11 | 12,100,433 | +0.47(+1.49%) |
Sep 25, 2014 | 31.91 | 31.96 | 31.40 | 31.64 | 13,004,241 | -0.36(-1.11%) |
Sep 24, 2014 | 32.26 | 32.28 | 31.23 | 32.00 | 21,845,830 | -0.20(-0.62%) |
Sep 23, 2014 | 32.16 | 32.82 | 32.11 | 32.19 | 10,932,091 | -0.08(-0.25%) |
Sep 22, 2014 | 32.91 | 33.01 | 32.25 | 32.28 | 12,540,803 | -0.76(-2.29%) |
Sep 19, 2014 | 32.52 | 33.23 | 32.52 | 33.03 | 16,724,368 | +0.51(+1.58%) |
Sep 18, 2014 | 33.05 | 33.23 | 32.30 | 32.52 | 15,850,174 | -0.40(-1.22%) |
Sep 17, 2014 | 33.41 | 33.45 | 32.67 | 32.92 | 15,146,862 | -0.33(-1.01%) |
Sep 16, 2014 | 33.33 | 34.06 | 33.19 | 33.26 | 11,011,565 | -0.19(-0.57%) |
Sep 15, 2014 | 33.07 | 33.48 | 32.79 | 33.45 | 11,412,237 | +0.38(+1.16%) |
Sep 12, 2014 | 34.04 | 34.11 | 32.82 | 33.07 | 16,815,628 | -0.99(-2.91%) |
Sep 11, 2014 | 34.51 | 34.80 | 33.88 | 34.06 | 15,848,872 | -0.74(-2.14%) |
Sep 10, 2014 | 35.91 | 35.98 | 34.39 | 34.80 | 14,946,780 | -1.18(-3.28%) |
Sep 09, 2014 | 36.39 | 36.50 | 35.76 | 35.98 | 7,839,163 | -0.57(-1.55%) |
Sep 08, 2014 | 36.16 | 36.74 | 36.09 | 36.55 | 6,261,472 | +0.35(+0.96%) |
Sep 05, 2014 | 35.98 | 36.49 | 35.71 | 36.20 | 7,123,983 | +0.28(+0.78%) |
Sep 04, 2014 | 36.37 | 36.65 | 35.73 | 35.92 | 7,282,184 | -0.37(-1.02%) |
Sep 03, 2014 | 36.48 | 36.80 | 36.13 | 36.29 | 8,128,417 | -0.19(-0.52%) |
Sep 02, 2014 | 36.97 | 37.18 | 36.13 | 36.48 | 7,141,939 | -0.49(-1.33%) |
Aug 29, 2014 | 37.10 | 36.97 | 36.97 | 36.97 | 5,554,523 | -0.01(-0.04%) |
Aug 28, 2014 | 36.80 | 37.18 | 36.78 | 36.99 | 4,915,734 | -0.06(-0.17%) |
Aug 27, 2014 | 36.89 | 37.30 | 36.85 | 37.05 | 6,330,158 | +0.33(+0.89%) |
Aug 26, 2014 | 36.94 | 37.12 | 36.57 | 36.72 | 6,621,305 | -0.28(-0.76%) |
Aug 25, 2014 | 36.83 | 37.22 | 36.69 | 37.00 | 5,427,907 | +0.25(+0.69%) |
Aug 22, 2014 | 36.61 | 36.93 | 36.52 | 36.75 | 5,033,718 | +0.20(+0.56%) |
Aug 21, 2014 | 36.91 | 37.07 | 36.52 | 36.54 | 7,675,321 | -0.29(-0.80%) |
Aug 20, 2014 | 36.88 | 37.03 | 36.63 | 36.84 | 6,692,480 | -0.14(-0.39%) |
Aug 19, 2014 | 36.52 | 37.02 | 36.31 | 36.98 | 7,436,381 | +0.57(+1.56%) |
Aug 18, 2014 | 35.99 | 36.91 | 35.96 | 36.41 | 9,360,333 | +0.75(+2.12%) |
Aug 15, 2014 | 35.90 | 36.02 | 35.40 | 35.66 | 9,471,532 | -0.20(-0.55%) |
Aug 14, 2014 | 34.98 | 36.07 | 34.90 | 35.86 | 10,038,542 | +0.99(+2.82%) |
Aug 13, 2014 | 34.78 | 35.16 | 34.40 | 34.87 | 9,589,290 | +0.21(+0.61%) |
Aug 12, 2014 | 34.78 | 35.02 | 34.48 | 34.66 | 5,370,720 | -0.01(-0.04%) |
Aug 11, 2014 | 35.12 | 35.35 | 34.61 | 34.67 | 5,829,923 | -0.22(-0.62%) |
Aug 08, 2014 | 34.72 | 34.96 | 34.33 | 34.89 | 6,548,494 | +0.35(+1.00%) |
Aug 07, 2014 | 34.98 | 35.17 | 34.38 | 34.55 | 7,470,396 | -0.28(-0.80%) |
Aug 06, 2014 | 33.57 | 34.97 | 33.56 | 34.82 | 10,585,803 | +1.04(+3.08%) |
Aug 05, 2014 | 33.87 | 34.28 | 33.58 | 33.78 | 8,745,408 | -0.47(-1.37%) |
Aug 04, 2014 | 34.19 | 34.36 | 33.64 | 34.25 | 8,279,377 | -0.01(-0.04%) |
Aug 01, 2014 | 34.46 | 34.67 | 33.54 | 34.27 | 10,344,684 | -0.24(-0.71%) |
Jul 31, 2014 | 33.95 | 34.99 | 33.55 | 34.51 | 16,204,653 | +0.50(+1.48%) |
Jul 30, 2014 | 33.97 | 34.61 | 33.70 | 34.01 | 14,764,170 | +0.14(+0.42%) |
Jul 29, 2014 | 33.84 | 34.24 | 33.57 | 33.87 | 14,611,303 | +0.55(+1.65%) |
Jul 28, 2014 | 33.42 | 33.59 | 32.87 | 33.32 | 9,756,094 | -0.11(-0.33%) |
Jul 25, 2014 | 33.14 | 33.45 | 32.91 | 33.42 | 7,474,921 | +0.35(+1.07%) |
Jul 24, 2014 | 32.88 | 33.36 | 32.75 | 33.07 | 8,298,195 | +0.22(+0.68%) |
Jul 23, 2014 | 32.62 | 33.08 | 32.47 | 32.85 | 8,949,225 | +0.33(+1.02%) |
Jul 22, 2014 | 32.76 | 32.95 | 32.50 | 32.51 | 9,941,886 | +0.03(+0.08%) |
Jul 21, 2014 | 33.13 | 33.14 | 32.45 | 32.49 | 11,599,849 | -0.67(-2.03%) |
Jul 18, 2014 | 33.32 | 33.38 | 33.12 | 33.16 | 9,914,443 | -0.02(-0.06%) |
Jul 17, 2014 | 33.78 | 34.06 | 33.13 | 33.18 | 10,935,908 | -0.83(-2.44%) |
Jul 16, 2014 | 34.27 | 34.42 | 33.73 | 34.01 | 10,759,414 | -0.15(-0.44%) |
Jul 15, 2014 | 33.45 | 34.52 | 33.45 | 34.16 | 19,799,460 | +0.24(+0.70%) |
Jul 14, 2014 | 34.24 | 34.27 | 33.76 | 33.92 | 9,062,427 | -0.12(-0.36%) |
Jul 11, 2014 | 33.49 | 34.10 | 33.33 | 34.04 | 10,859,574 | +0.61(+1.83%) |
Jul 10, 2014 | 33.17 | 33.49 | 32.89 | 33.43 | 10,947,950 | -0.05(-0.14%) |
Jul 09, 2014 | 33.57 | 33.69 | 32.82 | 33.48 | 13,390,296 | +0.07(+0.22%) |
Jul 08, 2014 | 34.10 | 34.21 | 33.33 | 33.40 | 14,714,948 | -0.75(-2.19%) |
Jul 07, 2014 | 34.50 | 34.67 | 34.12 | 34.15 | 8,677,221 | -0.50(-1.43%) |
Jul 03, 2014 | 34.63 | 34.65 | 34.65 | 34.65 | 6,383,649 | +0.12(+0.33%) |
Jul 02, 2014 | 34.35 | 34.72 | 34.11 | 34.53 | 12,178,625 | +0.35(+1.01%) |
Jul 01, 2014 | 34.17 | 34.72 | 33.97 | 34.19 | 21,481,308 | +0.15(+0.44%) |
Jun 30, 2014 | 35.21 | 35.21 | 34.00 | 34.04 | 19,723,314 | -1.07(-3.04%) |
Jun 27, 2014 | 35.46 | 35.66 | 34.80 | 35.10 | 15,726,064 | -0.41(-1.15%) |
Jun 26, 2014 | 35.22 | 35.97 | 34.91 | 35.51 | 22,477,060 | +0.62(+1.79%) |
Jun 25, 2014 | 35.19 | 35.48 | 33.99 | 34.89 | 64,625,912 | -3.15(-8.29%) |
Jun 24, 2014 | 38.94 | 39.49 | 37.95 | 38.04 | 9,635,170 | -0.90(-2.30%) |
Jun 23, 2014 | 39.06 | 39.33 | 38.77 | 38.93 | 6,488,867 | -0.03(-0.09%) |
Jun 20, 2014 | 38.87 | 39.02 | 38.53 | 38.97 | 9,825,302 | +0.18(+0.47%) |
Jun 19, 2014 | 37.96 | 38.82 | 37.93 | 38.78 | 12,267,499 | +0.99(+2.61%) |
Jun 18, 2014 | 36.81 | 37.83 | 36.53 | 37.80 | 10,034,220 | +1.04(+2.83%) |
Jun 17, 2014 | 36.24 | 36.79 | 36.01 | 36.76 | 6,729,751 | +0.52(+1.42%) |
Jun 16, 2014 | 36.49 | 36.54 | 36.11 | 36.24 | 7,087,074 | -0.26(-0.73%) |
Jun 13, 2014 | 36.67 | 36.71 | 36.30 | 36.51 | 5,775,635 | -0.05(-0.13%) |
Jun 12, 2014 | 36.28 | 36.65 | 35.95 | 36.56 | 13,320,722 | +0.42(+1.17%) |
Jun 11, 2014 | 36.09 | 36.45 | 35.84 | 36.14 | 10,687,969 | -0.07(-0.21%) |
Jun 10, 2014 | 37.06 | 37.14 | 36.17 | 36.21 | 12,076,520 | -1.30(-3.48%) |
Jun 06, 2014 | 37.87 | 37.90 | 37.46 | 37.51 | 4,525,499 | -0.29(-0.75%) |
Jun 05, 2014 | 37.29 | 37.90 | 36.92 | 37.80 | 7,678,804 | +0.74(+2.00%) |
Jun 04, 2014 | 37.47 | 37.60 | 36.88 | 37.06 | 9,727,224 | -0.58(-1.53%) |
Jun 03, 2014 | 38.21 | 38.27 | 37.49 | 37.64 | 8,290,920 | -0.75(-1.96%) |
Jun 02, 2014 | 38.30 | 38.46 | 37.75 | 38.39 | 4,538,386 | +0.31(+0.82%) |
May 30, 2014 | 38.40 | 38.76 | 37.83 | 38.08 | 7,603,031 | -0.40(-1.04%) |
May 29, 2014 | 37.85 | 38.51 | 37.68 | 38.48 | 7,241,163 | +0.65(+1.71%) |
May 28, 2014 | 36.62 | 38.13 | 36.56 | 37.83 | 13,330,924 | +1.32(+3.63%) |
May 27, 2014 | 37.16 | 37.17 | 36.47 | 36.51 | 9,876,533 | -0.54(-1.47%) |
May 23, 2014 | 37.05 | 37.05 | 37.05 | 37.05 | 6,168,005 | -0.19(-0.50%) |
May 22, 2014 | 36.88 | 37.35 | 36.83 | 37.24 | 3,688,200 | +0.40(+1.08%) |
May 21, 2014 | 37.51 | 37.62 | 36.56 | 36.84 | 11,922,157 | -0.47(-1.26%) |
May 20, 2014 | 37.52 | 38.14 | 37.20 | 37.31 | 8,275,947 | -0.24(-0.63%) |
May 19, 2014 | 37.26 | 37.90 | 37.17 | 37.55 | 6,421,033 | +0.29(+0.77%) |
May 16, 2014 | 37.57 | 37.63 | 37.13 | 37.26 | 10,011,620 | -0.49(-1.31%) |
May 15, 2014 | 38.05 | 38.09 | 37.36 | 37.76 | 7,764,695 | -0.47(-1.22%) |
May 14, 2014 | 38.25 | 38.95 | 37.68 | 38.22 | 8,773,581 | +0.10(+0.27%) |
May 13, 2014 | 38.32 | 38.51 | 37.65 | 38.12 | 9,656,522 | +0.06(+0.16%) |
May 12, 2014 | 38.01 | 38.69 | 37.93 | 38.06 | 8,538,685 | +0.24(+0.63%) |
May 09, 2014 | 38.49 | 38.49 | 37.32 | 37.82 | 9,774,021 | -0.60(-1.55%) |
May 08, 2014 | 39.01 | 39.56 | 38.26 | 38.42 | 7,075,282 | -0.68(-1.75%) |
May 07, 2014 | 39.68 | 39.70 | 38.59 | 39.10 | 10,779,311 | -0.47(-1.18%) |
May 06, 2014 | 39.73 | 40.37 | 39.49 | 39.57 | 11,101,333 | +0.17(+0.43%) |
May 05, 2014 | 38.95 | 39.48 | 38.55 | 39.40 | 9,733,380 | +0.24(+0.60%) |
May 02, 2014 | 39.03 | 39.96 | 38.83 | 39.16 | 9,760,886 | +0.14(+0.35%) |
May 01, 2014 | 38.64 | 39.48 | 38.39 | 39.03 | 8,841,543 | +0.37(+0.94%) |
Apr 30, 2014 | 38.42 | 39.02 | 38.32 | 38.66 | 11,023,113 | +0.22(+0.58%) |
Apr 29, 2014 | 39.57 | 39.88 | 38.26 | 38.44 | 11,893,548 | -0.76(-1.95%) |
Apr 28, 2014 | 38.57 | 39.45 | 38.13 | 39.20 | 14,414,795 | +0.88(+2.29%) |
Apr 25, 2014 | 38.40 | 38.81 | 38.08 | 38.32 | 8,173,409 | +0.08(+0.21%) |
Apr 24, 2014 | 38.47 | 38.49 | 37.75 | 38.24 | 5,953,680 | +0.06(+0.16%) |
Apr 23, 2014 | 37.94 | 38.41 | 37.82 | 38.18 | 6,463,791 | -0.06(-0.16%) |
Apr 22, 2014 | 37.47 | 38.34 | 37.01 | 38.24 | 12,476,641 | +0.22(+0.59%) |
Apr 21, 2014 | 37.72 | 38.24 | 37.53 | 38.02 | 7,120,964 | +0.15(+0.39%) |
Apr 17, 2014 | 37.57 | 37.87 | 37.87 | 37.87 | 11,848,967 | +0.04(+0.11%) |
Apr 16, 2014 | 36.65 | 37.83 | 36.12 | 37.83 | 13,933,990 | +1.60(+4.42%) |
Apr 15, 2014 | 35.22 | 36.31 | 35.17 | 36.23 | 10,238,212 | +1.03(+2.92%) |
Apr 14, 2014 | 34.86 | 35.36 | 34.71 | 35.20 | 8,872,001 | +0.74(+2.14%) |
Apr 11, 2014 | 34.79 | 35.38 | 34.29 | 34.46 | 8,780,429 | -0.66(-1.87%) |
Apr 10, 2014 | 35.77 | 36.36 | 35.06 | 35.12 | 7,649,351 | -0.69(-1.93%) |
Apr 09, 2014 | 35.17 | 35.94 | 34.86 | 35.81 | 8,583,106 | +0.88(+2.52%) |
Apr 08, 2014 | 35.25 | 35.58 | 34.44 | 34.93 | 12,931,586 | -0.18(-0.50%) |
Apr 07, 2014 | 36.77 | 36.86 | 35.09 | 35.11 | 15,171,271 | -1.67(-4.54%) |
Apr 04, 2014 | 37.83 | 38.09 | 36.74 | 36.78 | 10,312,765 | -0.95(-2.53%) |
Apr 03, 2014 | 37.18 | 37.86 | 37.17 | 37.73 | 8,497,622 | +0.64(+1.71%) |
Apr 02, 2014 | 37.09 | 37.34 | 36.61 | 37.09 | 9,861,391 | -0.45(-1.19%) |
Apr 01, 2014 | 36.24 | 37.71 | 36.17 | 37.54 | 12,883,364 | +1.63(+4.54%) |
Mar 31, 2014 | 36.31 | 36.41 | 35.60 | 35.91 | 8,457,367 | +0.16(+0.45%) |
Mar 28, 2014 | 35.63 | 36.14 | 35.37 | 35.75 | 8,363,637 | +0.47(+1.32%) |
Mar 27, 2014 | 36.28 | 36.38 | 35.15 | 35.28 | 11,324,282 | -1.20(-3.28%) |
Mar 26, 2014 | 36.90 | 37.21 | 36.36 | 36.48 | 9,127,038 | -0.29(-0.79%) |
Mar 25, 2014 | 36.67 | 37.02 | 36.46 | 36.77 | 8,591,480 | +0.16(+0.44%) |
Mar 24, 2014 | 36.71 | 37.13 | 36.26 | 36.61 | 9,941,126 | +0.23(+0.63%) |
Mar 21, 2014 | 37.47 | 37.84 | 36.38 | 36.38 | 13,582,886 | -0.95(-2.54%) |
Mar 20, 2014 | 36.69 | 37.60 | 36.29 | 37.32 | 10,239,590 | +0.57(+1.56%) |
Mar 19, 2014 | 37.05 | 37.45 | 36.52 | 36.75 | 7,407,067 | -0.50(-1.34%) |
Mar 18, 2014 | 36.65 | 37.45 | 36.57 | 37.25 | 8,440,743 | +0.51(+1.40%) |
Mar 17, 2014 | 36.84 | 37.31 | 36.56 | 36.74 | 10,184,163 | +0.06(+0.17%) |
Mar 14, 2014 | 36.58 | 37.06 | 36.38 | 36.67 | 12,719,915 | +0.13(+0.35%) |
Mar 13, 2014 | 37.39 | 37.44 | 36.13 | 36.55 | 13,153,878 | -0.85(-2.26%) |
Mar 12, 2014 | 36.15 | 37.41 | 36.11 | 37.39 | 19,249,246 | +1.10(+3.02%) |
Mar 11, 2014 | 36.16 | 36.42 | 35.62 | 36.30 | 11,601,434 | +0.14(+0.37%) |
Mar 10, 2014 | 35.84 | 36.46 | 35.67 | 36.16 | 11,963,161 | +0.32(+0.91%) |
Mar 07, 2014 | 35.89 | 36.13 | 35.34 | 35.84 | 11,472,223 | +0.07(+0.21%) |
Mar 06, 2014 | 34.12 | 35.77 | 34.12 | 35.76 | 19,816,358 | +1.76(+5.17%) |
Mar 05, 2014 | 33.25 | 34.06 | 33.06 | 34.00 | 11,650,234 | +0.72(+2.15%) |
Mar 04, 2014 | 33.00 | 33.34 | 32.46 | 33.29 | 15,698,552 | +0.59(+1.80%) |
Mar 03, 2014 | 32.48 | 33.19 | 32.35 | 32.70 | 10,711,159 | +0.25(+0.77%) |
Feb 28, 2014 | 32.87 | 33.00 | 32.24 | 32.45 | 14,096,863 | -0.36(-1.09%) |
Feb 27, 2014 | 34.21 | 34.31 | 32.54 | 32.81 | 22,654,546 | -1.49(-4.36%) |
Feb 26, 2014 | 35.33 | 35.59 | 34.18 | 34.30 | 10,743,107 | -0.93(-2.63%) |
Feb 25, 2014 | 34.48 | 35.27 | 34.33 | 35.23 | 9,532,525 | +0.79(+2.30%) |
Feb 24, 2014 | 34.19 | 35.08 | 33.97 | 34.44 | 9,858,099 | +0.47(+1.37%) |
Feb 21, 2014 | 33.73 | 34.25 | 33.61 | 33.97 | 10,134,679 | +0.43(+1.29%) |
Feb 20, 2014 | 34.15 | 34.19 | 33.13 | 33.54 | 16,632,696 | -0.62(-1.80%) |
Feb 19, 2014 | 34.20 | 34.56 | 34.08 | 34.15 | 11,935,068 | -0.16(-0.47%) |
Feb 18, 2014 | 33.92 | 34.37 | 33.77 | 34.31 | 10,742,792 | +0.60(+1.77%) |
Feb 14, 2014 | 32.96 | 33.72 | 33.72 | 33.72 | 10,412,576 | +0.57(+1.73%) |
Feb 13, 2014 | 32.04 | 33.16 | 32.02 | 33.14 | 10,040,150 | +0.93(+2.88%) |
Feb 12, 2014 | 32.44 | 32.70 | 31.99 | 32.22 | 8,697,886 | -0.12(-0.38%) |
Feb 11, 2014 | 32.19 | 32.76 | 32.14 | 32.34 | 9,698,101 | +0.31(+0.97%) |
Feb 10, 2014 | 32.88 | 32.88 | 31.79 | 32.03 | 11,775,353 | -0.82(-2.49%) |
Feb 07, 2014 | 32.05 | 32.91 | 31.90 | 32.85 | 14,588,906 | +1.10(+3.48%) |
Feb 06, 2014 | 31.19 | 31.89 | 30.88 | 31.74 | 13,123,981 | +0.55(+1.75%) |
Feb 05, 2014 | 32.12 | 32.12 | 31.13 | 31.20 | 23,919,714 | -1.26(-3.88%) |
Feb 04, 2014 | 33.12 | 33.16 | 31.38 | 32.46 | 23,196,988 | -0.41(-1.25%) |
Feb 03, 2014 | 34.37 | 34.64 | 32.77 | 32.87 | 14,122,379 | -1.51(-4.40%) |
Jan 31, 2014 | 34.32 | 35.14 | 34.32 | 34.38 | 9,541,060 | -0.21(-0.60%) |
Jan 30, 2014 | 35.05 | 35.52 | 34.52 | 34.59 | 9,619,499 | +0.01(+0.02%) |
Jan 29, 2014 | 32.85 | 35.28 | 32.70 | 34.58 | 17,440,014 | +0.81(+2.39%) |
Jan 28, 2014 | 33.39 | 33.85 | 32.77 | 33.78 | 10,328,074 | +0.42(+1.27%) |
Jan 27, 2014 | 33.21 | 33.71 | 32.74 | 33.35 | 11,107,035 | +0.36(+1.08%) |
Jan 24, 2014 | 34.19 | 34.19 | 32.73 | 32.99 | 16,045,425 | -1.49(-4.31%) |
Jan 23, 2014 | 34.44 | 34.99 | 33.87 | 34.48 | 16,054,108 | +0.20(+0.59%) |
Jan 22, 2014 | 34.66 | 34.97 | 33.99 | 34.28 | 10,061,644 | -0.63(-1.81%) |
Jan 21, 2014 | 35.15 | 35.55 | 34.73 | 34.91 | 8,575,676 | +0.32(+0.91%) |
Jan 17, 2014 | 34.19 | 34.60 | 34.60 | 34.60 | 9,986,843 | +0.36(+1.06%) |
Jan 16, 2014 | 34.52 | 34.64 | 33.65 | 34.23 | 15,638,093 | -0.51(-1.47%) |
Jan 15, 2014 | 35.24 | 35.17 | 34.15 | 34.74 | 18,523,124 | -0.50(-1.41%) |
Jan 14, 2014 | 34.98 | 35.38 | 34.85 | 35.24 | 11,314,086 | +0.60(+1.73%) |
Jan 13, 2014 | 35.75 | 36.09 | 34.42 | 34.64 | 12,189,491 | -1.18(-3.29%) |
Jan 10, 2014 | 35.56 | 35.96 | 35.16 | 35.82 | 14,987,869 | +0.23(+0.64%) |
Jan 09, 2014 | 35.02 | 35.68 | 34.95 | 35.59 | 15,930,034 | +0.70(+2.01%) |
Jan 08, 2014 | 34.43 | 34.93 | 34.10 | 34.89 | 17,358,670 | +0.30(+0.86%) |
Jan 07, 2014 | 33.72 | 35.01 | 32.99 | 34.60 | 19,613,374 | +1.07(+3.19%) |
Jan 06, 2014 | 33.34 | 33.94 | 33.29 | 33.53 | 9,359,922 | +0.32(+0.97%) |
Jan 03, 2014 | 33.61 | 33.63 | 32.95 | 33.20 | 6,451,859 | -0.35(-1.04%) |
Jan 02, 2014 | 33.73 | 33.98 | 33.35 | 33.55 | 6,791,456 | -0.36(-1.05%) |
Dec 31, 2013 | 32.87 | 33.91 | 33.91 | 33.91 | 9,524,161 | +1.18(+3.62%) |
Dec 30, 2013 | 32.80 | 32.87 | 32.42 | 32.73 | 5,989,179 | -0.02(-0.06%) |
Dec 27, 2013 | 32.88 | 32.88 | 32.21 | 32.75 | 5,504,791 | -0.06(-0.18%) |
Dec 26, 2013 | 32.67 | 32.94 | 32.64 | 32.81 | 5,706,268 | +0.09(+0.27%) |
Dec 24, 2013 | 32.53 | 32.76 | 32.33 | 32.72 | 3,847,425 | +0.18(+0.56%) |
Dec 23, 2013 | 32.20 | 32.55 | 32.01 | 32.54 | 8,103,558 | +0.59(+1.83%) |
Dec 20, 2013 | 31.60 | 32.03 | 31.33 | 31.95 | 13,672,998 | +0.56(+1.78%) |
Dec 19, 2013 | 32.25 | 32.43 | 31.33 | 31.39 | 14,369,158 | -0.97(-2.99%) |
Dec 18, 2013 | 31.77 | 32.40 | 31.26 | 32.36 | 12,410,790 | +0.75(+2.36%) |
Dec 17, 2013 | 31.38 | 31.81 | 31.25 | 31.62 | 10,434,937 | +0.16(+0.51%) |
Dec 16, 2013 | 31.34 | 31.86 | 31.32 | 31.45 | 10,781,810 | +0.42(+1.34%) |
Dec 13, 2013 | 30.93 | 31.12 | 30.38 | 31.04 | 9,439,538 | +0.17(+0.54%) |
Dec 12, 2013 | 30.92 | 31.28 | 30.83 | 30.87 | 9,952,265 | -0.11(-0.35%) |
Dec 11, 2013 | 31.37 | 31.37 | 30.60 | 30.98 | 13,768,788 | -0.30(-0.95%) |
Dec 10, 2013 | 30.79 | 31.46 | 30.34 | 31.27 | 18,314,968 | +0.23(+0.74%) |
Dec 09, 2013 | 31.67 | 32.28 | 30.99 | 31.04 | 20,304,582 | -0.30(-0.94%) |
Dec 06, 2013 | 30.79 | 31.76 | 30.75 | 31.34 | 18,249,856 | +0.83(+2.71%) |
Dec 05, 2013 | 31.05 | 31.16 | 30.48 | 30.51 | 22,425,930 | +0.22(+0.73%) |
Dec 04, 2013 | 30.54 | 31.14 | 29.96 | 30.29 | 27,830,272 | -1.18(-3.74%) |
Dec 03, 2013 | 31.37 | 31.62 | 30.63 | 31.47 | 20,455,338 | -0.04(-0.13%) |
Dec 02, 2013 | 30.90 | 31.78 | 30.72 | 31.51 | 17,422,996 | +0.75(+2.43%) |
Nov 29, 2013 | 30.86 | 31.14 | 30.63 | 30.76 | 6,451,731 | -0.17(-0.54%) |
Nov 27, 2013 | 29.79 | 31.20 | 29.79 | 30.93 | 12,648,967 | +1.09(+3.65%) |
Nov 26, 2013 | 29.98 | 30.06 | 29.60 | 29.84 | 11,654,823 | -0.15(-0.52%) |
Nov 25, 2013 | 29.52 | 30.09 | 29.23 | 29.99 | 11,051,448 | +0.47(+1.58%) |
Nov 22, 2013 | 28.74 | 29.77 | 28.54 | 29.53 | 16,404,570 | +1.05(+3.69%) |
Nov 21, 2013 | 28.16 | 28.61 | 28.16 | 28.48 | 8,292,303 | +0.29(+1.02%) |
Nov 20, 2013 | 28.35 | 28.66 | 28.05 | 28.19 | 8,728,628 | -0.15(-0.54%) |
Nov 19, 2013 | 28.66 | 29.18 | 28.30 | 28.34 | 14,307,474 | -0.39(-1.35%) |
Nov 18, 2013 | 29.00 | 29.10 | 28.62 | 28.73 | 11,261,123 | -0.05(-0.19%) |
Nov 15, 2013 | 28.58 | 29.30 | 28.38 | 28.78 | 20,455,902 | +0.11(+0.37%) |
Nov 14, 2013 | 27.83 | 29.02 | 27.73 | 28.68 | 14,688,890 | +1.07(+3.88%) |
Nov 13, 2013 | 27.44 | 27.63 | 27.16 | 27.61 | 9,771,627 | +0.15(+0.54%) |
Nov 12, 2013 | 26.99 | 27.94 | 26.99 | 27.46 | 10,703,172 | +0.48(+1.76%) |
Nov 11, 2013 | 26.94 | 27.05 | 26.69 | 26.98 | 7,563,365 | -0.01(-0.02%) |
Nov 08, 2013 | 26.33 | 26.99 | 26.11 | 26.99 | 14,275,570 | +0.70(+2.65%) |
Nov 07, 2013 | 26.70 | 27.08 | 26.29 | 26.29 | 17,831,036 | -0.64(-2.39%) |
Nov 06, 2013 | 27.77 | 27.80 | 26.85 | 26.94 | 13,297,169 | -0.80(-2.90%) |
Nov 05, 2013 | 27.69 | 27.81 | 27.52 | 27.74 | 6,676,737 | -0.07(-0.26%) |
Nov 04, 2013 | 27.55 | 27.90 | 27.30 | 27.81 | 7,298,348 | +0.37(+1.34%) |