Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.82 | 33.03 | 32.72 | 32.82 | 2,788,656 | -0.02(-0.07%) |
Sep 29, 2014 | 32.51 | 32.95 | 32.39 | 32.84 | 2,678,417 | +0.17(+0.52%) |
Sep 26, 2014 | 32.41 | 32.78 | 32.38 | 32.67 | 2,999,934 | +0.24(+0.73%) |
Sep 25, 2014 | 32.61 | 32.75 | 32.24 | 32.43 | 4,009,762 | -0.15(-0.46%) |
Sep 24, 2014 | 31.47 | 32.81 | 31.18 | 32.58 | 7,412,941 | +1.09(+3.47%) |
Sep 23, 2014 | 31.51 | 31.62 | 31.36 | 31.49 | 4,441,399 | -0.05(-0.16%) |
Sep 22, 2014 | 31.81 | 31.88 | 31.47 | 31.54 | 2,839,335 | -0.36(-1.12%) |
Sep 19, 2014 | 31.96 | 32.05 | 31.70 | 31.90 | 4,509,884 | -0.01(-0.05%) |
Sep 18, 2014 | 31.70 | 31.92 | 31.58 | 31.91 | 2,949,311 | +0.32(+1.01%) |
Sep 17, 2014 | 31.03 | 31.60 | 31.03 | 31.59 | 3,307,851 | +0.48(+1.55%) |
Sep 16, 2014 | 30.95 | 31.27 | 30.92 | 31.11 | 2,504,582 | -0.16(-0.50%) |
Sep 15, 2014 | 31.08 | 31.27 | 31.03 | 31.27 | 1,541,716 | +0.10(+0.33%) |
Sep 12, 2014 | 31.29 | 31.29 | 30.95 | 31.16 | 1,913,613 | -0.04(-0.14%) |
Sep 11, 2014 | 31.18 | 31.27 | 31.06 | 31.21 | 1,637,546 | -0.04(-0.12%) |
Sep 10, 2014 | 31.17 | 31.26 | 31.12 | 31.24 | 1,968,451 | +0.03(+0.10%) |
Sep 09, 2014 | 31.42 | 31.49 | 31.15 | 31.21 | 1,775,478 | -0.32(-1.01%) |
Sep 08, 2014 | 31.42 | 31.59 | 31.31 | 31.53 | 2,366,808 | +0.10(+0.33%) |
Sep 05, 2014 | 31.43 | 31.57 | 31.24 | 31.43 | 3,295,570 | -0.01(-0.02%) |
Sep 04, 2014 | 31.33 | 31.55 | 31.32 | 31.44 | 2,065,409 | +0.08(+0.26%) |
Sep 03, 2014 | 31.15 | 31.38 | 31.13 | 31.35 | 3,014,295 | +0.24(+0.79%) |
Sep 02, 2014 | 31.05 | 31.18 | 30.88 | 31.11 | 2,084,881 | +0.19(+0.60%) |
Aug 29, 2014 | 31.18 | 30.92 | 30.92 | 30.92 | 2,305,041 | -0.10(-0.31%) |
Aug 28, 2014 | 30.89 | 31.19 | 30.89 | 31.02 | 1,349,010 | -0.13(-0.43%) |
Aug 27, 2014 | 31.15 | 31.17 | 31.02 | 31.15 | 1,556,181 | -0.01(-0.05%) |
Aug 26, 2014 | 31.16 | 31.32 | 31.12 | 31.17 | 901,783 | +0.05(+0.17%) |
Aug 25, 2014 | 31.29 | 31.35 | 31.10 | 31.12 | 1,185,804 | -0.01(-0.05%) |
Aug 22, 2014 | 31.32 | 31.32 | 31.07 | 31.13 | 1,189,967 | -0.12(-0.38%) |
Aug 21, 2014 | 31.03 | 31.27 | 30.96 | 31.25 | 1,362,072 | +0.18(+0.57%) |
Aug 20, 2014 | 31.21 | 31.31 | 30.98 | 31.07 | 2,013,942 | -0.24(-0.76%) |
Aug 19, 2014 | 31.27 | 31.31 | 31.14 | 31.31 | 1,222,928 | +0.06(+0.19%) |
Aug 18, 2014 | 31.15 | 31.29 | 31.03 | 31.25 | 2,336,408 | +0.40(+1.30%) |
Aug 15, 2014 | 31.15 | 31.18 | 30.64 | 30.85 | 2,688,814 | -0.12(-0.37%) |
Aug 14, 2014 | 30.54 | 31.00 | 30.54 | 30.96 | 1,284,923 | +0.10(+0.32%) |
Aug 13, 2014 | 30.94 | 31.08 | 30.75 | 30.86 | 2,595,913 | +0.12(+0.39%) |
Aug 12, 2014 | 30.88 | 30.92 | 30.63 | 30.75 | 2,020,903 | -0.13(-0.43%) |
Aug 11, 2014 | 30.82 | 30.99 | 30.77 | 30.88 | 1,933,292 | +0.19(+0.60%) |
Aug 08, 2014 | 30.17 | 30.72 | 30.08 | 30.69 | 2,833,904 | +0.66(+2.20%) |
Aug 07, 2014 | 30.24 | 30.36 | 29.90 | 30.03 | 2,423,290 | -0.16(-0.54%) |
Aug 06, 2014 | 30.00 | 30.26 | 29.85 | 30.20 | 2,176,131 | +0.11(+0.37%) |
Aug 05, 2014 | 29.97 | 30.32 | 29.97 | 30.08 | 3,466,883 | -0.25(-0.83%) |
Aug 04, 2014 | 30.42 | 30.54 | 29.77 | 30.34 | 5,822,300 | -0.12(-0.39%) |
Aug 01, 2014 | 30.43 | 30.60 | 30.35 | 30.46 | 3,414,130 | +0.01(+0.02%) |
Jul 31, 2014 | 30.70 | 30.79 | 30.42 | 30.45 | 2,759,709 | -0.35(-1.13%) |
Jul 30, 2014 | 30.84 | 30.98 | 30.63 | 30.80 | 2,251,403 | -0.01(-0.02%) |
Jul 29, 2014 | 31.10 | 31.20 | 30.80 | 30.80 | 2,194,192 | -0.26(-0.85%) |
Jul 28, 2014 | 31.25 | 31.25 | 30.86 | 31.07 | 1,650,628 | -0.11(-0.35%) |
Jul 25, 2014 | 31.24 | 31.37 | 30.95 | 31.18 | 2,030,516 | -0.13(-0.42%) |
Jul 24, 2014 | 31.03 | 31.39 | 30.97 | 31.31 | 2,205,493 | +0.37(+1.19%) |
Jul 23, 2014 | 31.03 | 31.11 | 30.93 | 30.94 | 1,463,598 | -0.10(-0.31%) |
Jul 22, 2014 | 31.07 | 31.22 | 30.97 | 31.04 | 1,413,913 | +0.13(+0.40%) |
Jul 21, 2014 | 30.98 | 31.05 | 30.68 | 30.91 | 1,754,009 | -0.07(-0.21%) |
Jul 18, 2014 | 30.71 | 31.00 | 30.58 | 30.98 | 2,229,268 | +0.36(+1.18%) |
Jul 17, 2014 | 30.97 | 31.05 | 30.57 | 30.62 | 2,276,828 | -0.41(-1.33%) |
Jul 16, 2014 | 31.24 | 31.33 | 31.01 | 31.03 | 1,715,090 | -0.12(-0.38%) |
Jul 15, 2014 | 31.12 | 31.19 | 30.89 | 31.15 | 2,888,852 | +0.13(+0.43%) |
Jul 14, 2014 | 31.05 | 31.14 | 30.93 | 31.02 | 1,830,151 | +0.18(+0.57%) |
Jul 11, 2014 | 30.89 | 30.94 | 30.70 | 30.84 | 1,941,599 | +0.00(+0.01%) |
Jul 10, 2014 | 30.78 | 31.00 | 30.52 | 30.84 | 2,685,837 | +0.16(+0.52%) |
Jul 09, 2014 | 31.00 | 31.09 | 30.61 | 30.68 | 3,345,742 | -0.12(-0.38%) |
Jul 08, 2014 | 30.60 | 31.08 | 30.46 | 30.80 | 5,264,057 | +0.32(+1.04%) |
Jul 07, 2014 | 30.57 | 30.57 | 30.28 | 30.48 | 2,023,132 | -0.09(-0.29%) |
Jul 03, 2014 | 30.33 | 30.57 | 30.57 | 30.57 | 3,074,534 | +0.29(+0.97%) |
Jul 02, 2014 | 30.34 | 30.74 | 29.91 | 30.27 | 6,009,527 | -0.72(-2.33%) |
Jul 01, 2014 | 29.94 | 31.27 | 29.86 | 31.00 | 5,931,124 | +0.42(+1.37%) |
Jun 30, 2014 | 30.02 | 30.69 | 30.02 | 30.58 | 3,062,577 | +0.26(+0.85%) |
Jun 27, 2014 | 30.33 | 30.54 | 30.18 | 30.32 | 2,862,081 | -0.03(-0.11%) |
Jun 26, 2014 | 30.41 | 30.49 | 30.15 | 30.35 | 2,595,396 | -0.10(-0.33%) |
Jun 25, 2014 | 30.36 | 30.60 | 30.30 | 30.45 | 2,156,128 | -0.04(-0.14%) |
Jun 24, 2014 | 30.54 | 30.89 | 30.44 | 30.50 | 2,648,098 | -0.10(-0.31%) |
Jun 23, 2014 | 30.64 | 30.65 | 30.38 | 30.59 | 1,608,211 | -0.04(-0.14%) |
Jun 20, 2014 | 30.48 | 30.76 | 30.36 | 30.64 | 3,883,452 | +0.31(+1.02%) |
Jun 19, 2014 | 30.60 | 30.60 | 30.19 | 30.33 | 1,829,683 | -0.14(-0.46%) |
Jun 18, 2014 | 30.26 | 30.50 | 30.11 | 30.47 | 1,565,869 | +0.15(+0.49%) |
Jun 17, 2014 | 30.16 | 30.46 | 30.05 | 30.32 | 2,506,723 | +0.12(+0.39%) |
Jun 16, 2014 | 30.13 | 30.41 | 30.05 | 30.20 | 1,533,914 | -0.04(-0.12%) |
Jun 13, 2014 | 30.11 | 30.30 | 30.08 | 30.24 | 1,668,383 | +0.21(+0.69%) |
Jun 12, 2014 | 30.00 | 30.18 | 29.91 | 30.03 | 1,658,500 | -0.11(-0.37%) |
Jun 11, 2014 | 30.22 | 30.22 | 29.99 | 30.14 | 1,635,398 | -0.12(-0.39%) |
Jun 10, 2014 | 30.38 | 30.44 | 30.22 | 30.26 | 1,394,351 | -0.05(-0.17%) |
Jun 06, 2014 | 30.30 | 30.61 | 30.18 | 30.31 | 2,618,342 | +0.07(+0.22%) |
Jun 05, 2014 | 30.02 | 30.25 | 29.70 | 30.25 | 2,822,812 | +0.21(+0.69%) |
Jun 04, 2014 | 29.70 | 30.04 | 29.58 | 30.04 | 2,678,048 | +0.28(+0.94%) |
Jun 03, 2014 | 29.90 | 29.99 | 29.58 | 29.76 | 3,282,121 | -0.32(-1.05%) |
Jun 02, 2014 | 30.27 | 30.36 | 30.04 | 30.08 | 2,365,367 | -0.17(-0.56%) |
May 30, 2014 | 30.60 | 30.62 | 30.19 | 30.25 | 4,100,924 | -0.24(-0.80%) |
May 29, 2014 | 30.25 | 30.50 | 30.22 | 30.49 | 1,529,460 | +0.27(+0.90%) |
May 28, 2014 | 30.31 | 30.39 | 30.09 | 30.22 | 1,961,549 | -0.04(-0.12%) |
May 27, 2014 | 30.03 | 30.26 | 29.97 | 30.25 | 1,895,657 | +0.22(+0.74%) |
May 23, 2014 | 29.92 | 30.03 | 30.03 | 30.03 | 2,070,077 | +0.26(+0.89%) |
May 22, 2014 | 29.81 | 29.90 | 29.69 | 29.77 | 1,928,325 | -0.04(-0.15%) |
May 21, 2014 | 30.08 | 30.19 | 29.80 | 29.81 | 2,703,986 | -0.20(-0.66%) |
May 20, 2014 | 30.25 | 30.25 | 29.93 | 30.01 | 3,162,835 | -0.20(-0.66%) |
May 19, 2014 | 30.11 | 30.24 | 29.94 | 30.21 | 1,546,777 | +0.15(+0.51%) |
May 16, 2014 | 29.75 | 30.11 | 29.61 | 30.05 | 2,256,777 | +0.32(+1.06%) |
May 15, 2014 | 29.98 | 29.98 | 29.45 | 29.74 | 2,959,257 | -0.34(-1.13%) |
May 14, 2014 | 30.37 | 30.45 | 30.05 | 30.08 | 2,257,509 | -0.35(-1.14%) |
May 13, 2014 | 30.40 | 30.58 | 30.33 | 30.42 | 2,132,823 | +0.03(+0.10%) |
May 12, 2014 | 30.14 | 30.48 | 30.14 | 30.39 | 2,041,349 | +0.31(+1.03%) |
May 09, 2014 | 30.04 | 30.19 | 29.89 | 30.08 | 2,263,384 | +0.09(+0.29%) |
May 08, 2014 | 29.66 | 30.01 | 29.45 | 30.00 | 2,798,771 | +0.49(+1.67%) |
May 07, 2014 | 29.77 | 29.94 | 29.33 | 29.50 | 4,051,319 | -0.26(-0.86%) |
May 06, 2014 | 30.09 | 30.25 | 29.72 | 29.76 | 2,601,643 | -0.50(-1.66%) |
May 05, 2014 | 29.97 | 30.40 | 29.84 | 30.26 | 2,237,739 | +0.07(+0.22%) |
May 02, 2014 | 29.62 | 30.44 | 29.62 | 30.20 | 2,477,412 | -0.01(-0.02%) |
May 01, 2014 | 30.47 | 30.55 | 30.14 | 30.20 | 1,990,247 | -0.29(-0.96%) |
Apr 30, 2014 | 29.74 | 30.49 | 29.68 | 30.49 | 3,831,794 | +0.67(+2.25%) |
Apr 29, 2014 | 29.92 | 29.93 | 29.74 | 29.82 | 2,607,732 | +0.15(+0.52%) |
Apr 28, 2014 | 29.66 | 29.80 | 29.31 | 29.67 | 2,591,301 | +0.21(+0.72%) |
Apr 25, 2014 | 29.70 | 29.85 | 29.44 | 29.46 | 2,120,747 | -0.39(-1.30%) |
Apr 24, 2014 | 30.05 | 30.09 | 29.76 | 29.85 | 2,208,087 | +0.03(+0.10%) |
Apr 23, 2014 | 29.90 | 30.01 | 29.80 | 29.82 | 2,082,235 | -0.08(-0.27%) |
Apr 22, 2014 | 29.67 | 29.97 | 29.66 | 29.90 | 2,047,142 | +0.11(+0.37%) |
Apr 21, 2014 | 29.98 | 30.06 | 29.68 | 29.79 | 1,807,707 | -0.07(-0.22%) |
Apr 17, 2014 | 29.75 | 29.85 | 29.85 | 29.85 | 2,179,322 | +0.04(+0.12%) |
Apr 16, 2014 | 29.96 | 30.07 | 29.59 | 29.82 | 2,563,090 | +0.15(+0.49%) |
Apr 15, 2014 | 29.32 | 29.74 | 29.22 | 29.67 | 3,663,582 | +0.28(+0.94%) |
Apr 14, 2014 | 29.34 | 29.53 | 29.05 | 29.39 | 2,770,881 | +0.28(+0.95%) |
Apr 11, 2014 | 29.52 | 29.63 | 29.02 | 29.12 | 4,426,182 | -0.52(-1.75%) |
Apr 10, 2014 | 30.12 | 30.36 | 29.62 | 29.63 | 5,056,482 | -0.44(-1.48%) |
Apr 09, 2014 | 30.20 | 30.28 | 29.75 | 30.08 | 4,140,846 | -0.04(-0.15%) |
Apr 08, 2014 | 30.12 | 30.30 | 29.93 | 30.12 | 3,388,131 | -0.03(-0.10%) |
Apr 07, 2014 | 30.05 | 30.25 | 29.73 | 30.15 | 4,928,844 | -0.09(-0.31%) |
Apr 04, 2014 | 31.41 | 31.41 | 30.23 | 30.25 | 4,365,744 | -0.97(-3.11%) |
Apr 03, 2014 | 31.58 | 31.58 | 30.83 | 31.22 | 3,514,962 | -0.01(-0.02%) |
Apr 02, 2014 | 30.78 | 31.28 | 30.77 | 31.22 | 4,449,967 | +0.23(+0.73%) |
Apr 01, 2014 | 31.00 | 31.02 | 30.67 | 31.00 | 3,545,583 | -0.07(-0.23%) |
Mar 31, 2014 | 31.09 | 31.30 | 30.97 | 31.07 | 3,515,004 | +0.03(+0.09%) |
Mar 28, 2014 | 31.06 | 31.38 | 30.80 | 31.04 | 2,545,220 | +0.03(+0.09%) |
Mar 27, 2014 | 31.52 | 31.77 | 30.45 | 31.01 | 4,795,328 | +0.44(+1.43%) |
Mar 26, 2014 | 31.00 | 31.13 | 30.57 | 30.57 | 3,540,632 | -0.40(-1.29%) |
Mar 25, 2014 | 31.09 | 31.14 | 30.65 | 30.98 | 2,276,392 | +0.09(+0.28%) |
Mar 24, 2014 | 31.35 | 31.44 | 30.76 | 30.89 | 2,900,272 | -0.36(-1.14%) |
Mar 21, 2014 | 31.63 | 31.63 | 31.07 | 31.25 | 6,666,228 | -0.06(-0.19%) |
Mar 20, 2014 | 30.96 | 31.44 | 30.87 | 31.30 | 3,425,117 | +0.26(+0.82%) |
Mar 19, 2014 | 31.13 | 31.27 | 30.81 | 31.05 | 2,299,714 | -0.08(-0.26%) |
Mar 18, 2014 | 30.93 | 31.21 | 30.82 | 31.13 | 2,042,282 | +0.32(+1.04%) |
Mar 17, 2014 | 30.78 | 30.94 | 30.61 | 30.81 | 1,749,827 | +0.31(+1.00%) |
Mar 14, 2014 | 30.44 | 30.58 | 30.22 | 30.50 | 2,788,727 | +0.09(+0.31%) |
Mar 13, 2014 | 31.02 | 31.02 | 30.37 | 30.41 | 2,380,121 | -0.52(-1.67%) |
Mar 12, 2014 | 30.66 | 30.94 | 30.57 | 30.92 | 2,563,390 | +0.07(+0.21%) |
Mar 11, 2014 | 31.00 | 31.07 | 30.75 | 30.86 | 1,415,934 | -0.09(-0.28%) |
Mar 10, 2014 | 31.08 | 31.18 | 30.82 | 30.95 | 2,253,707 | -0.15(-0.49%) |
Mar 07, 2014 | 30.65 | 31.32 | 30.65 | 31.10 | 3,511,486 | +0.45(+1.48%) |
Mar 06, 2014 | 30.72 | 30.79 | 30.57 | 30.65 | 2,183,497 | -0.01(-0.05%) |
Mar 05, 2014 | 30.82 | 30.87 | 30.48 | 30.66 | 2,620,662 | -0.22(-0.71%) |
Mar 04, 2014 | 30.48 | 31.00 | 30.43 | 30.88 | 3,884,171 | +0.85(+2.82%) |
Mar 03, 2014 | 30.30 | 30.45 | 29.90 | 30.03 | 2,431,609 | -0.42(-1.39%) |
Feb 28, 2014 | 30.23 | 30.62 | 30.02 | 30.46 | 3,351,246 | +0.15(+0.51%) |
Feb 27, 2014 | 30.40 | 30.44 | 30.06 | 30.30 | 4,477,546 | -0.07(-0.22%) |
Feb 26, 2014 | 30.22 | 30.55 | 30.03 | 30.37 | 4,484,553 | +0.27(+0.90%) |
Feb 25, 2014 | 30.37 | 30.53 | 30.08 | 30.10 | 4,135,185 | -0.19(-0.63%) |
Feb 24, 2014 | 30.22 | 30.57 | 30.16 | 30.29 | 2,220,283 | +0.13(+0.44%) |
Feb 21, 2014 | 30.33 | 30.47 | 29.83 | 30.16 | 3,985,247 | +0.06(+0.19%) |
Feb 20, 2014 | 30.14 | 30.28 | 29.91 | 30.10 | 3,163,417 | -0.18(-0.58%) |
Feb 19, 2014 | 30.30 | 30.61 | 30.20 | 30.28 | 3,252,637 | -0.01(-0.02%) |
Feb 18, 2014 | 30.33 | 30.36 | 30.13 | 30.28 | 3,745,461 | -0.05(-0.17%) |
Feb 14, 2014 | 30.17 | 30.33 | 30.33 | 30.33 | 2,853,342 | +0.04(+0.12%) |
Feb 13, 2014 | 29.91 | 30.38 | 29.90 | 30.30 | 2,340,418 | +0.05(+0.17%) |
Feb 12, 2014 | 30.17 | 30.40 | 29.99 | 30.25 | 2,946,118 | +0.22(+0.73%) |
Feb 11, 2014 | 30.23 | 30.23 | 29.68 | 30.03 | 2,817,720 | +0.32(+1.08%) |
Feb 10, 2014 | 29.71 | 29.79 | 29.59 | 29.71 | 4,614,923 | -0.12(-0.42%) |
Feb 07, 2014 | 30.55 | 30.55 | 29.59 | 29.83 | 5,107,432 | -0.08(-0.27%) |
Feb 06, 2014 | 29.68 | 29.94 | 29.65 | 29.91 | 2,221,610 | +0.20(+0.66%) |
Feb 05, 2014 | 29.66 | 29.78 | 29.39 | 29.71 | 4,121,550 | -0.07(-0.23%) |
Feb 04, 2014 | 29.47 | 29.99 | 29.36 | 29.78 | 5,165,824 | +0.32(+1.07%) |
Feb 03, 2014 | 30.54 | 30.62 | 29.43 | 29.47 | 5,261,808 | -1.04(-3.40%) |
Jan 31, 2014 | 30.34 | 30.66 | 30.27 | 30.50 | 3,848,259 | -0.34(-1.09%) |
Jan 30, 2014 | 30.50 | 30.95 | 30.38 | 30.84 | 2,949,599 | +0.44(+1.46%) |
Jan 29, 2014 | 30.44 | 30.61 | 30.29 | 30.39 | 3,796,179 | -0.20(-0.64%) |
Jan 28, 2014 | 30.31 | 30.65 | 30.23 | 30.59 | 2,848,513 | +0.30(+0.98%) |
Jan 27, 2014 | 29.99 | 30.60 | 29.99 | 30.29 | 3,090,410 | -0.14(-0.48%) |
Jan 24, 2014 | 31.16 | 31.22 | 30.43 | 30.44 | 4,325,334 | -0.88(-2.80%) |
Jan 23, 2014 | 31.43 | 31.61 | 31.07 | 31.31 | 3,767,300 | -0.30(-0.96%) |
Jan 22, 2014 | 31.72 | 31.83 | 31.49 | 31.61 | 3,138,260 | -0.05(-0.16%) |
Jan 21, 2014 | 31.94 | 32.04 | 31.63 | 31.67 | 3,379,457 | -0.23(-0.73%) |
Jan 17, 2014 | 31.67 | 31.90 | 31.90 | 31.90 | 3,774,193 | +0.11(+0.34%) |
Jan 16, 2014 | 31.56 | 31.87 | 31.50 | 31.79 | 4,277,532 | +0.22(+0.71%) |
Jan 15, 2014 | 31.65 | 31.79 | 31.47 | 31.56 | 5,773,400 | -0.09(-0.27%) |
Jan 14, 2014 | 31.63 | 31.91 | 31.52 | 31.65 | 3,881,214 | +0.13(+0.41%) |
Jan 13, 2014 | 32.11 | 32.14 | 31.37 | 31.52 | 3,839,348 | -0.57(-1.78%) |
Jan 10, 2014 | 32.18 | 32.22 | 31.93 | 32.09 | 3,994,927 | -0.12(-0.36%) |
Jan 09, 2014 | 32.19 | 32.41 | 32.15 | 32.21 | 3,855,841 | -0.17(-0.51%) |
Jan 08, 2014 | 32.85 | 32.92 | 32.24 | 32.37 | 7,741,928 | -0.24(-0.73%) |
Jan 07, 2014 | 33.17 | 33.23 | 32.53 | 32.61 | 2,727,569 | +0.19(+0.58%) |
Jan 06, 2014 | 32.73 | 33.02 | 32.28 | 32.42 | 2,536,897 | -0.28(-0.86%) |
Jan 03, 2014 | 32.71 | 32.92 | 32.60 | 32.71 | 2,500,984 | +0.12(+0.36%) |
Jan 02, 2014 | 32.87 | 32.94 | 32.51 | 32.59 | 2,561,735 | -0.34(-1.03%) |
Dec 31, 2013 | 32.97 | 32.93 | 32.93 | 32.93 | 2,027,015 | -0.10(-0.31%) |
Dec 30, 2013 | 33.00 | 33.05 | 32.89 | 33.03 | 1,633,268 | +0.07(+0.20%) |
Dec 27, 2013 | 33.07 | 33.23 | 32.91 | 32.97 | 1,316,090 | -0.04(-0.13%) |
Dec 26, 2013 | 33.01 | 33.12 | 32.79 | 33.01 | 1,560,172 | +0.15(+0.46%) |
Dec 24, 2013 | 32.87 | 32.93 | 32.76 | 32.86 | 1,141,551 | -0.04(-0.11%) |
Dec 23, 2013 | 32.88 | 32.90 | 32.66 | 32.89 | 3,037,234 | +0.24(+0.73%) |
Dec 20, 2013 | 32.41 | 32.71 | 32.14 | 32.66 | 5,507,250 | +0.18(+0.56%) |
Dec 19, 2013 | 32.02 | 33.05 | 31.82 | 32.48 | 9,697,781 | +1.14(+3.65%) |
Dec 18, 2013 | 31.06 | 31.39 | 30.75 | 31.33 | 5,783,882 | +0.30(+0.98%) |
Dec 17, 2013 | 31.12 | 31.24 | 30.91 | 31.03 | 2,815,425 | -0.20(-0.63%) |
Dec 16, 2013 | 30.99 | 31.33 | 30.98 | 31.22 | 2,616,382 | +0.39(+1.27%) |
Dec 13, 2013 | 31.17 | 31.17 | 30.75 | 30.83 | 4,370,818 | -0.27(-0.88%) |
Dec 12, 2013 | 31.04 | 31.15 | 30.79 | 31.11 | 4,267,553 | +0.01(+0.02%) |
Dec 11, 2013 | 31.35 | 31.46 | 31.06 | 31.10 | 3,107,643 | -0.27(-0.88%) |
Dec 10, 2013 | 31.41 | 31.55 | 31.30 | 31.38 | 4,489,147 | -0.08(-0.25%) |
Dec 09, 2013 | 31.44 | 31.55 | 31.21 | 31.46 | 2,959,204 | +0.09(+0.28%) |
Dec 06, 2013 | 31.28 | 31.38 | 31.06 | 31.37 | 0 | +0.50(+1.62%) |
Dec 05, 2013 | 31.46 | 31.46 | 30.78 | 30.87 | 0 | -0.58(-1.84%) |
Dec 04, 2013 | 32.28 | 32.28 | 31.28 | 31.45 | 5,340,547 | -0.18(-0.57%) |
Dec 03, 2013 | 31.64 | 32.11 | 31.51 | 31.63 | 6,188,592 | +0.10(+0.32%) |
Dec 02, 2013 | 31.73 | 31.76 | 31.45 | 31.53 | 2,283,356 | -0.10(-0.32%) |
Nov 29, 2013 | 31.60 | 31.82 | 31.58 | 31.63 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 31.71 | 31.78 | 31.55 | 31.64 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 31.54 | 31.83 | 31.41 | 31.64 | 4,526,815 | +0.17(+0.55%) |
Nov 25, 2013 | 31.51 | 31.65 | 31.40 | 31.46 | 2,161,364 | +0.00(+0.00%) |
Nov 22, 2013 | 31.77 | 31.77 | 31.34 | 31.46 | 0 | -0.09(-0.30%) |
Nov 21, 2013 | 31.48 | 31.58 | 31.36 | 31.56 | 2,688,811 | +0.23(+0.74%) |
Nov 20, 2013 | 31.51 | 31.82 | 31.24 | 31.33 | 3,222,700 | -0.20(-0.64%) |
Nov 19, 2013 | 30.91 | 31.72 | 30.46 | 31.53 | 0 | +0.12(+0.37%) |
Nov 18, 2013 | 31.45 | 31.59 | 31.36 | 31.41 | 0 | +0.07(+0.23%) |
Nov 15, 2013 | 31.18 | 31.35 | 30.94 | 31.34 | 0 | +0.15(+0.49%) |
Nov 14, 2013 | 30.99 | 31.27 | 30.86 | 31.19 | 2,174,531 | +0.26(+0.83%) |
Nov 13, 2013 | 29.85 | 30.94 | 29.85 | 30.93 | 2,739,561 | +0.41(+1.34%) |
Nov 12, 2013 | 30.31 | 30.53 | 30.23 | 30.52 | 2,374,310 | +0.13(+0.42%) |
Nov 11, 2013 | 30.45 | 30.58 | 30.34 | 30.40 | 1,949,197 | -0.13(-0.44%) |
Nov 08, 2013 | 30.22 | 30.53 | 30.18 | 30.53 | 0 | +0.30(+1.01%) |
Nov 07, 2013 | 30.46 | 30.56 | 29.96 | 30.23 | 4,903,461 | -0.09(-0.29%) |
Nov 06, 2013 | 30.31 | 30.55 | 30.18 | 30.31 | 2,929,387 | +0.00(+0.00%) |
Nov 05, 2013 | 30.33 | 30.44 | 30.15 | 30.31 | 2,494,571 | -0.06(-0.20%) |
Nov 04, 2013 | 30.55 | 30.55 | 30.28 | 30.37 | 3,276,721 | +0.00(+0.01%) |
Nov 01, 2013 | 30.54 | 30.70 | 30.29 | 30.37 | 0 | -0.20(-0.65%) |
Oct 31, 2013 | 30.54 | 30.67 | 30.45 | 30.57 | 4,172,678 | -0.03(-0.08%) |
Oct 30, 2013 | 29.85 | 31.04 | 29.85 | 30.59 | 6,562,881 | -0.45(-1.44%) |
Oct 29, 2013 | 31.04 | 31.29 | 30.85 | 31.04 | 3,820,571 | +0.00(+0.00%) |
Oct 28, 2013 | 30.84 | 31.10 | 30.71 | 31.04 | 2,125,926 | +0.19(+0.63%) |
Oct 25, 2013 | 30.85 | 30.85 | 30.63 | 30.85 | 0 | +0.11(+0.35%) |
Oct 24, 2013 | 30.63 | 30.83 | 30.59 | 30.74 | 2,175,864 | +0.14(+0.45%) |
Oct 23, 2013 | 30.53 | 30.63 | 30.45 | 30.61 | 2,410,241 | -0.04(-0.14%) |
Oct 22, 2013 | 30.08 | 30.74 | 30.08 | 30.65 | 3,602,739 | +0.33(+1.09%) |
Oct 21, 2013 | 29.78 | 30.33 | 29.74 | 30.32 | 3,190,259 | +0.45(+1.51%) |
Oct 18, 2013 | 29.72 | 29.90 | 29.59 | 29.87 | 2,202,236 | +0.16(+0.56%) |
Oct 17, 2013 | 29.40 | 29.71 | 29.35 | 29.70 | 2,182,923 | +0.16(+0.56%) |
Oct 16, 2013 | 29.30 | 29.54 | 29.21 | 29.54 | 2,723,360 | +0.32(+1.11%) |
Oct 15, 2013 | 29.28 | 29.29 | 29.11 | 29.21 | 2,876,670 | -0.13(-0.44%) |
Oct 14, 2013 | 29.18 | 29.39 | 29.07 | 29.34 | 2,308,278 | +0.11(+0.39%) |
Oct 11, 2013 | 28.73 | 29.27 | 28.73 | 29.23 | 0 | +0.39(+1.37%) |
Oct 10, 2013 | 28.45 | 28.86 | 28.42 | 28.83 | 3,915,158 | +0.55(+1.95%) |
Oct 09, 2013 | 28.40 | 28.51 | 28.13 | 28.28 | 3,885,446 | -0.10(-0.35%) |
Oct 08, 2013 | 28.38 | 28.55 | 28.35 | 28.38 | 4,718,821 | -0.07(-0.25%) |
Oct 07, 2013 | 28.25 | 28.47 | 28.13 | 28.45 | 3,133,785 | +0.08(+0.28%) |
Oct 04, 2013 | 28.42 | 28.47 | 28.23 | 28.37 | 0 | +0.02(+0.08%) |
Oct 03, 2013 | 28.68 | 28.69 | 28.29 | 28.35 | 3,160,925 | -0.30(-1.05%) |
Oct 02, 2013 | 28.60 | 28.65 | 28.36 | 28.65 | 3,079,037 | -0.03(-0.10%) |