Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.44 | 31.73 | 31.15 | 31.17 | 13,901,939 | -0.34(-1.07%) |
Sep 29, 2014 | 31.33 | 31.84 | 31.15 | 31.51 | 10,843,011 | -0.17(-0.53%) |
Sep 26, 2014 | 31.22 | 31.91 | 31.13 | 31.68 | 12,265,322 | +0.46(+1.49%) |
Sep 25, 2014 | 31.48 | 31.54 | 30.98 | 31.22 | 13,181,446 | -0.35(-1.11%) |
Sep 24, 2014 | 31.82 | 31.85 | 30.81 | 31.57 | 22,143,516 | -0.20(-0.61%) |
Sep 23, 2014 | 31.73 | 32.37 | 31.68 | 31.76 | 11,081,059 | -0.08(-0.25%) |
Sep 22, 2014 | 32.47 | 32.57 | 31.81 | 31.84 | 12,711,693 | -0.75(-2.29%) |
Sep 19, 2014 | 32.08 | 32.79 | 32.08 | 32.59 | 16,952,266 | +0.51(+1.58%) |
Sep 18, 2014 | 32.60 | 32.78 | 31.87 | 32.08 | 16,066,159 | -0.40(-1.22%) |
Sep 17, 2014 | 32.96 | 33.00 | 32.23 | 32.48 | 15,353,264 | -0.33(-1.01%) |
Sep 16, 2014 | 32.88 | 33.61 | 32.74 | 32.81 | 11,161,616 | -0.19(-0.57%) |
Sep 15, 2014 | 32.63 | 33.03 | 32.35 | 33.00 | 11,567,747 | +0.38(+1.16%) |
Sep 12, 2014 | 33.59 | 33.65 | 32.38 | 32.62 | 17,044,770 | -0.98(-2.91%) |
Sep 11, 2014 | 34.05 | 34.33 | 33.43 | 33.60 | 16,064,840 | -0.73(-2.14%) |
Sep 10, 2014 | 35.43 | 35.50 | 33.93 | 34.33 | 15,150,455 | -1.17(-3.28%) |
Sep 09, 2014 | 35.90 | 36.01 | 35.27 | 35.50 | 7,945,984 | -0.56(-1.55%) |
Sep 08, 2014 | 35.68 | 36.25 | 35.60 | 36.06 | 6,346,795 | +0.34(+0.96%) |
Sep 05, 2014 | 35.50 | 36.00 | 35.23 | 35.72 | 7,221,059 | +0.28(+0.78%) |
Sep 04, 2014 | 35.88 | 36.15 | 35.25 | 35.44 | 7,381,416 | -0.36(-1.02%) |
Sep 03, 2014 | 35.99 | 36.31 | 35.65 | 35.80 | 8,239,180 | -0.19(-0.52%) |
Sep 02, 2014 | 36.48 | 36.68 | 35.65 | 35.99 | 7,239,260 | -0.49(-1.33%) |
Aug 29, 2014 | 36.60 | 36.48 | 36.48 | 36.48 | 5,630,213 | -0.01(-0.04%) |
Aug 28, 2014 | 36.31 | 36.68 | 36.29 | 36.49 | 4,982,719 | -0.06(-0.17%) |
Aug 27, 2014 | 36.39 | 36.79 | 36.36 | 36.55 | 6,416,417 | +0.32(+0.89%) |
Aug 26, 2014 | 36.44 | 36.63 | 36.08 | 36.23 | 6,711,532 | -0.28(-0.76%) |
Aug 25, 2014 | 36.34 | 36.72 | 36.20 | 36.50 | 5,501,872 | +0.25(+0.69%) |
Aug 22, 2014 | 36.11 | 36.43 | 36.03 | 36.25 | 5,102,311 | +0.20(+0.56%) |
Aug 21, 2014 | 36.42 | 36.57 | 36.03 | 36.05 | 7,779,910 | -0.29(-0.80%) |
Aug 20, 2014 | 36.38 | 36.53 | 36.14 | 36.34 | 6,783,676 | -0.14(-0.39%) |
Aug 19, 2014 | 36.03 | 36.52 | 35.82 | 36.48 | 7,537,714 | +0.56(+1.56%) |
Aug 18, 2014 | 35.51 | 36.42 | 35.48 | 35.92 | 9,487,883 | +0.74(+2.12%) |
Aug 15, 2014 | 35.42 | 35.53 | 34.93 | 35.18 | 9,600,599 | -0.19(-0.55%) |
Aug 14, 2014 | 34.51 | 35.59 | 34.43 | 35.37 | 10,175,335 | +0.97(+2.82%) |
Aug 13, 2014 | 34.32 | 34.68 | 33.93 | 34.40 | 9,719,961 | +0.21(+0.61%) |
Aug 12, 2014 | 34.31 | 34.55 | 34.01 | 34.20 | 5,443,906 | -0.01(-0.04%) |
Aug 11, 2014 | 34.65 | 34.88 | 34.14 | 34.21 | 5,909,366 | -0.21(-0.62%) |
Aug 08, 2014 | 34.26 | 34.49 | 33.87 | 34.42 | 6,637,729 | +0.34(+1.00%) |
Aug 07, 2014 | 34.51 | 34.70 | 33.91 | 34.08 | 7,572,193 | -0.27(-0.80%) |
Aug 06, 2014 | 33.12 | 34.50 | 33.11 | 34.36 | 10,730,054 | +1.03(+3.08%) |
Aug 05, 2014 | 33.41 | 33.82 | 33.13 | 33.33 | 8,864,580 | -0.46(-1.37%) |
Aug 04, 2014 | 33.73 | 33.90 | 33.18 | 33.79 | 8,392,199 | -0.01(-0.04%) |
Aug 01, 2014 | 33.99 | 34.21 | 33.09 | 33.81 | 10,485,649 | -0.24(-0.71%) |
Jul 31, 2014 | 33.50 | 34.52 | 33.10 | 34.05 | 16,425,470 | +0.50(+1.48%) |
Jul 30, 2014 | 33.52 | 34.15 | 33.24 | 33.55 | 14,965,358 | +0.14(+0.42%) |
Jul 29, 2014 | 33.38 | 33.78 | 33.12 | 33.41 | 14,810,408 | +0.54(+1.65%) |
Jul 28, 2014 | 32.98 | 33.14 | 32.43 | 32.87 | 9,889,038 | -0.11(-0.33%) |
Jul 25, 2014 | 32.69 | 33.00 | 32.47 | 32.98 | 7,576,780 | +0.35(+1.07%) |
Jul 24, 2014 | 32.44 | 32.91 | 32.31 | 32.63 | 8,411,273 | +0.22(+0.68%) |
Jul 23, 2014 | 32.18 | 32.64 | 32.04 | 32.41 | 9,071,174 | +0.33(+1.02%) |
Jul 22, 2014 | 32.32 | 32.51 | 32.06 | 32.08 | 10,077,362 | +0.03(+0.08%) |
Jul 21, 2014 | 32.69 | 32.69 | 32.02 | 32.05 | 11,757,918 | -0.66(-2.03%) |
Jul 18, 2014 | 32.87 | 32.93 | 32.67 | 32.71 | 10,049,545 | -0.02(-0.06%) |
Jul 17, 2014 | 33.33 | 33.61 | 32.69 | 32.73 | 11,084,929 | -0.82(-2.44%) |
Jul 16, 2014 | 33.81 | 33.96 | 33.28 | 33.55 | 10,906,030 | -0.15(-0.44%) |
Jul 15, 2014 | 33.00 | 34.05 | 33.00 | 33.70 | 20,069,262 | +0.23(+0.70%) |
Jul 14, 2014 | 33.78 | 33.81 | 33.30 | 33.46 | 9,185,919 | -0.12(-0.36%) |
Jul 11, 2014 | 33.04 | 33.64 | 32.88 | 33.59 | 11,007,555 | +0.60(+1.83%) |
Jul 10, 2014 | 32.72 | 33.04 | 32.45 | 32.98 | 11,097,135 | -0.05(-0.14%) |
Jul 09, 2014 | 33.12 | 33.24 | 32.38 | 33.03 | 13,572,763 | +0.07(+0.22%) |
Jul 08, 2014 | 33.64 | 33.75 | 32.88 | 32.96 | 14,915,465 | -0.74(-2.19%) |
Jul 07, 2014 | 34.04 | 34.21 | 33.66 | 33.69 | 8,795,463 | -0.49(-1.43%) |
Jul 03, 2014 | 34.16 | 34.18 | 34.18 | 34.18 | 6,470,638 | +0.11(+0.33%) |
Jul 02, 2014 | 33.89 | 34.26 | 33.65 | 34.07 | 12,344,580 | +0.34(+1.01%) |
Jul 01, 2014 | 33.71 | 34.25 | 33.52 | 33.73 | 21,774,030 | +0.15(+0.44%) |
Jun 30, 2014 | 34.74 | 34.74 | 33.54 | 33.58 | 19,992,080 | -1.05(-3.04%) |
Jun 27, 2014 | 34.98 | 35.18 | 34.34 | 34.63 | 15,940,360 | -0.40(-1.15%) |
Jun 26, 2014 | 34.75 | 35.48 | 34.44 | 35.03 | 22,783,348 | +0.62(+1.79%) |
Jun 25, 2014 | 34.72 | 35.01 | 33.53 | 34.42 | 65,506,556 | -3.11(-8.29%) |
Jun 24, 2014 | 38.42 | 38.96 | 37.44 | 37.53 | 9,766,466 | -0.88(-2.30%) |
Jun 23, 2014 | 38.54 | 38.80 | 38.25 | 38.41 | 6,577,289 | -0.03(-0.09%) |
Jun 20, 2014 | 38.34 | 38.49 | 38.01 | 38.44 | 9,959,189 | +0.18(+0.47%) |
Jun 19, 2014 | 37.45 | 38.30 | 37.42 | 38.26 | 12,434,666 | +0.97(+2.61%) |
Jun 18, 2014 | 36.31 | 37.32 | 36.04 | 37.29 | 10,170,954 | +1.03(+2.83%) |
Jun 17, 2014 | 35.76 | 36.29 | 35.52 | 36.27 | 6,821,456 | +0.51(+1.42%) |
Jun 16, 2014 | 36.00 | 36.05 | 35.62 | 35.76 | 7,183,648 | -0.26(-0.73%) |
Jun 13, 2014 | 36.18 | 36.21 | 35.81 | 36.02 | 5,854,338 | -0.05(-0.13%) |
Jun 12, 2014 | 35.79 | 36.16 | 35.47 | 36.06 | 13,502,240 | +0.42(+1.17%) |
Jun 11, 2014 | 35.61 | 35.96 | 35.35 | 35.65 | 10,833,611 | -0.07(-0.21%) |
Jun 10, 2014 | 36.56 | 36.64 | 35.68 | 35.72 | 12,241,084 | -1.29(-3.48%) |
Jun 06, 2014 | 37.37 | 37.39 | 36.96 | 37.01 | 4,587,167 | -0.28(-0.75%) |
Jun 05, 2014 | 36.79 | 37.39 | 36.43 | 37.29 | 7,783,441 | +0.73(+2.00%) |
Jun 04, 2014 | 36.96 | 37.10 | 36.39 | 36.56 | 9,859,775 | -0.57(-1.53%) |
Jun 03, 2014 | 37.70 | 37.75 | 36.99 | 37.13 | 8,403,899 | -0.74(-1.96%) |
Jun 02, 2014 | 37.78 | 37.95 | 37.24 | 37.87 | 4,600,230 | +0.31(+0.82%) |
May 30, 2014 | 37.88 | 38.24 | 37.32 | 37.57 | 7,706,636 | -0.40(-1.04%) |
May 29, 2014 | 37.35 | 38.00 | 37.18 | 37.96 | 7,339,836 | +0.64(+1.71%) |
May 28, 2014 | 36.13 | 37.62 | 36.06 | 37.33 | 13,512,582 | +1.31(+3.63%) |
May 27, 2014 | 36.66 | 36.67 | 35.98 | 36.02 | 10,011,119 | -0.54(-1.47%) |
May 23, 2014 | 36.55 | 36.55 | 36.55 | 36.55 | 6,252,055 | -0.18(-0.50%) |
May 22, 2014 | 36.38 | 36.85 | 36.34 | 36.74 | 3,738,458 | +0.39(+1.08%) |
May 21, 2014 | 37.00 | 37.12 | 36.06 | 36.35 | 12,084,617 | -0.46(-1.26%) |
May 20, 2014 | 37.02 | 37.63 | 36.70 | 36.81 | 8,388,722 | -0.23(-0.63%) |
May 19, 2014 | 36.76 | 37.39 | 36.67 | 37.04 | 6,508,531 | +0.28(+0.77%) |
May 16, 2014 | 37.07 | 37.13 | 36.64 | 36.76 | 10,148,046 | -0.49(-1.31%) |
May 15, 2014 | 37.54 | 37.58 | 36.86 | 37.25 | 7,870,502 | -0.46(-1.22%) |
May 14, 2014 | 37.74 | 38.42 | 37.17 | 37.71 | 8,893,136 | +0.10(+0.27%) |
May 13, 2014 | 37.81 | 38.00 | 37.14 | 37.61 | 9,788,109 | +0.06(+0.16%) |
May 12, 2014 | 37.50 | 38.17 | 37.42 | 37.55 | 8,655,039 | +0.23(+0.63%) |
May 09, 2014 | 37.98 | 37.98 | 36.82 | 37.32 | 9,907,209 | -0.59(-1.55%) |
May 08, 2014 | 38.48 | 39.03 | 37.75 | 37.90 | 7,171,694 | -0.67(-1.75%) |
May 07, 2014 | 39.15 | 39.16 | 38.07 | 38.58 | 10,926,198 | -0.46(-1.18%) |
May 06, 2014 | 39.20 | 39.82 | 38.96 | 39.04 | 11,252,607 | +0.17(+0.43%) |
May 05, 2014 | 38.43 | 38.95 | 38.03 | 38.87 | 9,866,014 | +0.23(+0.60%) |
May 02, 2014 | 38.51 | 39.42 | 38.30 | 38.64 | 9,893,895 | +0.13(+0.35%) |
May 01, 2014 | 38.12 | 38.95 | 37.88 | 38.50 | 8,962,024 | +0.36(+0.94%) |
Apr 30, 2014 | 37.90 | 38.50 | 37.81 | 38.14 | 11,173,322 | +0.22(+0.58%) |
Apr 29, 2014 | 39.04 | 39.34 | 37.75 | 37.92 | 12,055,618 | -0.75(-1.95%) |
Apr 28, 2014 | 38.05 | 38.92 | 37.62 | 38.68 | 14,611,221 | +0.87(+2.29%) |
Apr 25, 2014 | 37.88 | 38.29 | 37.57 | 37.81 | 8,284,786 | +0.08(+0.21%) |
Apr 24, 2014 | 37.96 | 37.98 | 37.24 | 37.73 | 6,034,809 | +0.06(+0.16%) |
Apr 23, 2014 | 37.43 | 37.89 | 37.32 | 37.67 | 6,551,871 | -0.06(-0.16%) |
Apr 22, 2014 | 36.96 | 37.83 | 36.51 | 37.73 | 12,646,656 | +0.22(+0.59%) |
Apr 21, 2014 | 37.22 | 37.73 | 37.03 | 37.51 | 7,217,999 | +0.15(+0.39%) |
Apr 17, 2014 | 37.06 | 37.36 | 37.36 | 37.36 | 12,010,430 | +0.04(+0.11%) |
Apr 16, 2014 | 36.16 | 37.32 | 35.63 | 37.32 | 14,123,865 | +1.58(+4.42%) |
Apr 15, 2014 | 34.75 | 35.82 | 34.70 | 35.74 | 10,377,725 | +1.01(+2.92%) |
Apr 14, 2014 | 34.39 | 34.88 | 34.24 | 34.73 | 8,992,897 | +0.73(+2.14%) |
Apr 11, 2014 | 34.32 | 34.91 | 33.83 | 34.00 | 8,900,077 | -0.65(-1.87%) |
Apr 10, 2014 | 35.29 | 35.87 | 34.59 | 34.65 | 7,753,587 | -0.68(-1.93%) |
Apr 09, 2014 | 34.69 | 35.46 | 34.39 | 35.33 | 8,700,066 | +0.87(+2.52%) |
Apr 08, 2014 | 34.78 | 35.10 | 33.97 | 34.46 | 13,107,801 | -0.17(-0.50%) |
Apr 07, 2014 | 36.27 | 36.37 | 34.61 | 34.63 | 15,378,005 | -1.65(-4.54%) |
Apr 04, 2014 | 37.32 | 37.58 | 36.24 | 36.28 | 10,453,294 | -0.94(-2.53%) |
Apr 03, 2014 | 36.68 | 37.35 | 36.68 | 37.22 | 8,613,417 | +0.63(+1.71%) |
Apr 02, 2014 | 36.60 | 36.84 | 36.12 | 36.60 | 9,995,769 | -0.44(-1.19%) |
Apr 01, 2014 | 35.75 | 37.20 | 35.68 | 37.04 | 13,058,921 | +1.61(+4.54%) |
Mar 31, 2014 | 35.82 | 35.92 | 35.12 | 35.43 | 8,572,613 | +0.16(+0.45%) |
Mar 28, 2014 | 35.15 | 35.65 | 34.89 | 35.27 | 8,477,606 | +0.46(+1.32%) |
Mar 27, 2014 | 35.79 | 35.89 | 34.68 | 34.81 | 11,478,595 | -1.18(-3.28%) |
Mar 26, 2014 | 36.41 | 36.71 | 35.87 | 35.99 | 9,251,409 | -0.29(-0.79%) |
Mar 25, 2014 | 36.17 | 36.52 | 35.97 | 36.27 | 8,708,554 | +0.16(+0.44%) |
Mar 24, 2014 | 36.21 | 36.64 | 35.77 | 36.11 | 10,076,590 | +0.23(+0.63%) |
Mar 21, 2014 | 36.96 | 37.34 | 35.89 | 35.89 | 13,767,976 | -0.93(-2.54%) |
Mar 20, 2014 | 36.20 | 37.10 | 35.80 | 36.82 | 10,379,122 | +0.57(+1.56%) |
Mar 19, 2014 | 36.56 | 36.94 | 36.03 | 36.25 | 7,508,001 | -0.49(-1.34%) |
Mar 18, 2014 | 36.15 | 36.95 | 36.07 | 36.75 | 8,555,763 | +0.51(+1.40%) |
Mar 17, 2014 | 36.35 | 36.81 | 36.07 | 36.24 | 10,322,940 | +0.06(+0.17%) |
Mar 14, 2014 | 36.09 | 36.56 | 35.89 | 36.18 | 12,893,245 | +0.13(+0.35%) |
Mar 13, 2014 | 36.89 | 36.94 | 35.64 | 36.05 | 13,333,122 | -0.83(-2.26%) |
Mar 12, 2014 | 35.66 | 36.91 | 35.63 | 36.89 | 19,511,550 | +1.08(+3.02%) |
Mar 11, 2014 | 35.67 | 35.93 | 35.14 | 35.81 | 11,759,524 | +0.13(+0.37%) |
Mar 10, 2014 | 35.35 | 35.97 | 35.19 | 35.67 | 12,126,180 | +0.32(+0.91%) |
Mar 07, 2014 | 35.41 | 35.64 | 34.86 | 35.35 | 11,628,551 | +0.07(+0.21%) |
Mar 06, 2014 | 33.67 | 35.28 | 33.66 | 35.28 | 20,086,390 | +1.73(+5.17%) |
Mar 05, 2014 | 32.81 | 33.60 | 32.61 | 33.55 | 11,808,988 | +0.71(+2.15%) |
Mar 04, 2014 | 32.56 | 32.89 | 32.02 | 32.84 | 15,912,472 | +0.58(+1.80%) |
Mar 03, 2014 | 32.05 | 32.75 | 31.92 | 32.26 | 10,857,117 | +0.25(+0.77%) |
Feb 28, 2014 | 32.43 | 32.55 | 31.81 | 32.01 | 14,288,956 | -0.35(-1.09%) |
Feb 27, 2014 | 33.75 | 33.85 | 32.10 | 32.37 | 22,963,252 | -1.47(-4.36%) |
Feb 26, 2014 | 34.85 | 35.11 | 33.72 | 33.84 | 10,889,501 | -0.91(-2.63%) |
Feb 25, 2014 | 34.01 | 34.80 | 33.87 | 34.75 | 9,662,421 | +0.78(+2.30%) |
Feb 24, 2014 | 33.73 | 34.61 | 33.51 | 33.97 | 9,992,432 | +0.46(+1.37%) |
Feb 21, 2014 | 33.28 | 33.79 | 33.16 | 33.51 | 10,272,781 | +0.43(+1.29%) |
Feb 20, 2014 | 33.69 | 33.73 | 32.69 | 33.09 | 16,859,344 | -0.61(-1.80%) |
Feb 19, 2014 | 33.74 | 34.09 | 33.62 | 33.69 | 12,097,703 | -0.16(-0.47%) |
Feb 18, 2014 | 33.46 | 33.91 | 33.31 | 33.85 | 10,889,181 | +0.59(+1.77%) |
Feb 14, 2014 | 32.52 | 33.27 | 33.27 | 33.27 | 10,554,465 | +0.57(+1.73%) |
Feb 13, 2014 | 31.60 | 32.72 | 31.58 | 32.70 | 10,176,964 | +0.91(+2.88%) |
Feb 12, 2014 | 32.01 | 32.26 | 31.56 | 31.78 | 8,816,409 | -0.12(-0.38%) |
Feb 11, 2014 | 31.76 | 32.32 | 31.71 | 31.90 | 9,830,254 | +0.31(+0.97%) |
Feb 10, 2014 | 32.44 | 32.44 | 31.36 | 31.60 | 11,935,812 | -0.81(-2.49%) |
Feb 07, 2014 | 31.62 | 32.47 | 31.47 | 32.41 | 14,787,705 | +1.09(+3.48%) |
Feb 06, 2014 | 30.77 | 31.46 | 30.47 | 31.32 | 13,302,818 | +0.54(+1.75%) |
Feb 05, 2014 | 31.69 | 31.69 | 30.71 | 30.78 | 24,245,660 | -1.24(-3.88%) |
Feb 04, 2014 | 32.68 | 32.71 | 30.96 | 32.02 | 23,513,086 | -0.40(-1.25%) |
Feb 03, 2014 | 33.91 | 34.18 | 32.33 | 32.43 | 14,314,820 | -1.49(-4.40%) |
Jan 31, 2014 | 33.86 | 34.67 | 33.86 | 33.92 | 9,671,073 | -0.21(-0.60%) |
Jan 30, 2014 | 34.58 | 35.05 | 34.06 | 34.12 | 9,750,581 | +0.01(+0.02%) |
Jan 29, 2014 | 32.41 | 34.81 | 32.26 | 34.12 | 17,677,664 | +0.80(+2.39%) |
Jan 28, 2014 | 32.94 | 33.39 | 32.33 | 33.32 | 10,468,811 | +0.42(+1.27%) |
Jan 27, 2014 | 32.76 | 33.26 | 32.30 | 32.90 | 11,258,387 | +0.35(+1.08%) |
Jan 24, 2014 | 33.73 | 33.73 | 32.29 | 32.55 | 16,264,072 | -1.47(-4.31%) |
Jan 23, 2014 | 33.98 | 34.52 | 33.41 | 34.02 | 16,272,873 | +0.20(+0.59%) |
Jan 22, 2014 | 34.19 | 34.50 | 33.53 | 33.82 | 10,198,751 | -0.62(-1.81%) |
Jan 21, 2014 | 34.68 | 35.07 | 34.26 | 34.44 | 8,692,534 | +0.31(+0.91%) |
Jan 17, 2014 | 33.73 | 34.13 | 34.13 | 34.13 | 10,122,931 | +0.36(+1.06%) |
Jan 16, 2014 | 34.06 | 34.17 | 33.20 | 33.77 | 15,851,189 | -0.50(-1.47%) |
Jan 15, 2014 | 34.77 | 34.70 | 33.69 | 34.28 | 18,775,532 | -0.49(-1.41%) |
Jan 14, 2014 | 34.51 | 34.90 | 34.38 | 34.77 | 11,468,260 | +0.59(+1.73%) |
Jan 13, 2014 | 35.27 | 35.60 | 33.96 | 34.18 | 12,355,594 | -1.16(-3.29%) |
Jan 10, 2014 | 35.08 | 35.48 | 34.69 | 35.34 | 15,192,104 | +0.23(+0.64%) |
Jan 09, 2014 | 34.55 | 35.20 | 34.48 | 35.11 | 16,147,108 | +0.69(+2.01%) |
Jan 08, 2014 | 33.97 | 34.46 | 33.65 | 34.42 | 17,595,212 | +0.29(+0.86%) |
Jan 07, 2014 | 33.27 | 34.54 | 32.54 | 34.13 | 19,880,640 | +1.06(+3.19%) |
Jan 06, 2014 | 32.90 | 33.49 | 32.84 | 33.08 | 9,487,467 | +0.32(+0.97%) |
Jan 03, 2014 | 33.16 | 33.18 | 32.51 | 32.76 | 6,539,777 | -0.35(-1.04%) |
Jan 02, 2014 | 33.28 | 33.52 | 32.90 | 33.10 | 6,884,001 | -0.35(-1.05%) |
Dec 31, 2013 | 32.43 | 33.45 | 33.45 | 33.45 | 9,653,944 | +1.17(+3.62%) |
Dec 30, 2013 | 32.36 | 32.43 | 31.99 | 32.29 | 6,070,792 | -0.02(-0.06%) |
Dec 27, 2013 | 32.44 | 32.44 | 31.78 | 32.31 | 5,579,803 | -0.06(-0.18%) |
Dec 26, 2013 | 32.23 | 32.50 | 32.20 | 32.37 | 5,784,026 | +0.09(+0.27%) |
Dec 24, 2013 | 32.09 | 32.32 | 31.89 | 32.28 | 3,899,852 | +0.18(+0.56%) |
Dec 23, 2013 | 31.77 | 32.11 | 31.58 | 32.10 | 8,213,983 | +0.58(+1.83%) |
Dec 20, 2013 | 31.17 | 31.60 | 30.91 | 31.52 | 13,859,316 | +0.55(+1.78%) |
Dec 19, 2013 | 31.82 | 31.99 | 30.91 | 30.97 | 14,564,962 | -0.96(-2.99%) |
Dec 18, 2013 | 31.34 | 31.96 | 30.84 | 31.93 | 12,579,908 | +0.74(+2.36%) |
Dec 17, 2013 | 30.96 | 31.38 | 30.83 | 31.19 | 10,577,130 | +0.16(+0.51%) |
Dec 16, 2013 | 30.92 | 31.44 | 30.90 | 31.03 | 10,928,731 | +0.41(+1.34%) |
Dec 13, 2013 | 30.51 | 30.71 | 29.98 | 30.62 | 9,568,168 | +0.17(+0.54%) |
Dec 12, 2013 | 30.51 | 30.86 | 30.41 | 30.45 | 10,087,881 | -0.11(-0.35%) |
Dec 11, 2013 | 30.95 | 30.95 | 30.19 | 30.56 | 13,956,411 | -0.29(-0.95%) |
Dec 10, 2013 | 30.37 | 31.04 | 29.93 | 30.85 | 18,564,540 | +0.23(+0.74%) |
Dec 09, 2013 | 31.24 | 31.85 | 30.58 | 30.63 | 20,581,266 | -0.29(-0.94%) |
Dec 06, 2013 | 30.38 | 31.33 | 30.33 | 30.92 | 18,498,542 | +0.82(+2.71%) |
Dec 05, 2013 | 30.63 | 30.75 | 30.07 | 30.10 | 22,731,520 | +0.22(+0.73%) |
Dec 04, 2013 | 30.13 | 30.72 | 29.56 | 29.88 | 28,209,506 | -1.16(-3.74%) |
Dec 03, 2013 | 30.95 | 31.19 | 30.21 | 31.04 | 20,734,078 | -0.04(-0.13%) |
Dec 02, 2013 | 30.48 | 31.36 | 30.31 | 31.08 | 17,660,414 | +0.74(+2.43%) |
Nov 29, 2013 | 30.45 | 30.73 | 30.21 | 30.35 | 6,539,647 | -0.17(-0.54%) |
Nov 27, 2013 | 29.39 | 30.78 | 29.39 | 30.51 | 12,821,330 | +1.08(+3.65%) |
Nov 26, 2013 | 29.58 | 29.66 | 29.21 | 29.44 | 11,813,640 | -0.15(-0.52%) |
Nov 25, 2013 | 29.13 | 29.69 | 28.83 | 29.59 | 11,202,043 | +0.46(+1.58%) |
Nov 22, 2013 | 28.36 | 29.37 | 28.16 | 29.13 | 16,628,110 | +1.04(+3.69%) |
Nov 21, 2013 | 27.78 | 28.22 | 27.78 | 28.09 | 8,405,300 | +0.28(+1.02%) |
Nov 20, 2013 | 27.97 | 28.28 | 27.68 | 27.81 | 8,847,571 | -0.15(-0.54%) |
Nov 19, 2013 | 28.28 | 28.79 | 27.92 | 27.96 | 14,502,438 | -0.38(-1.35%) |
Nov 18, 2013 | 28.61 | 28.71 | 28.24 | 28.34 | 11,414,575 | -0.05(-0.19%) |
Nov 15, 2013 | 28.20 | 28.91 | 28.00 | 28.40 | 20,734,648 | +0.11(+0.37%) |
Nov 14, 2013 | 27.46 | 28.63 | 27.35 | 28.29 | 14,889,051 | +1.06(+3.88%) |
Nov 13, 2013 | 27.07 | 27.26 | 26.80 | 27.23 | 9,904,782 | +0.15(+0.54%) |
Nov 12, 2013 | 26.63 | 27.56 | 26.63 | 27.09 | 10,849,021 | +0.47(+1.76%) |
Nov 11, 2013 | 26.57 | 26.69 | 26.33 | 26.62 | 7,666,429 | -0.01(-0.02%) |
Nov 08, 2013 | 25.98 | 26.63 | 25.76 | 26.63 | 14,470,100 | +0.69(+2.65%) |
Nov 07, 2013 | 26.34 | 26.72 | 25.94 | 25.94 | 18,074,014 | -0.63(-2.39%) |
Nov 06, 2013 | 27.40 | 27.43 | 26.49 | 26.57 | 13,478,365 | -0.79(-2.90%) |
Nov 05, 2013 | 27.32 | 27.44 | 27.15 | 27.37 | 6,767,719 | -0.07(-0.26%) |
Nov 04, 2013 | 27.17 | 27.52 | 26.94 | 27.44 | 7,397,800 | +0.36(+1.34%) |
Nov 01, 2013 | 27.30 | 27.34 | 26.87 | 27.08 | 11,034,139 | -0.11(-0.41%) |
Oct 31, 2013 | 27.27 | 27.84 | 27.17 | 27.19 | 14,757,023 | -0.16(-0.58%) |
Oct 30, 2013 | 26.42 | 27.38 | 26.30 | 27.35 | 16,735,898 | +0.79(+2.98%) |
Oct 29, 2013 | 26.31 | 27.16 | 26.22 | 26.55 | 16,140,196 | +0.50(+1.93%) |
Oct 28, 2013 | 26.17 | 26.55 | 26.00 | 26.05 | 11,535,800 | +0.01(+0.03%) |
Oct 25, 2013 | 26.07 | 26.28 | 25.82 | 26.05 | 11,067,169 | +0.01(+0.05%) |
Oct 24, 2013 | 26.38 | 26.42 | 25.97 | 26.03 | 17,742,802 | -0.47(-1.77%) |
Oct 23, 2013 | 26.47 | 27.21 | 26.36 | 26.50 | 18,449,524 | -0.21(-0.79%) |
Oct 22, 2013 | 26.38 | 26.88 | 26.38 | 26.71 | 17,558,696 | +0.46(+1.76%) |
Oct 21, 2013 | 25.93 | 26.31 | 25.79 | 26.25 | 10,765,005 | +0.43(+1.66%) |
Oct 18, 2013 | 25.58 | 25.82 | 25.16 | 25.82 | 13,253,007 | +0.47(+1.85%) |
Oct 17, 2013 | 24.56 | 25.61 | 24.51 | 25.35 | 14,395,811 | +0.75(+3.06%) |
Oct 16, 2013 | 24.28 | 24.61 | 24.28 | 24.60 | 12,389,694 | +0.50(+2.08%) |
Oct 15, 2013 | 24.29 | 24.61 | 23.94 | 24.10 | 10,101,448 | -0.05(-0.22%) |
Oct 14, 2013 | 23.87 | 24.20 | 23.67 | 24.15 | 8,536,346 | +0.02(+0.08%) |
Oct 11, 2013 | 23.61 | 24.56 | 23.54 | 24.13 | 22,602,426 | +0.64(+2.73%) |
Oct 10, 2013 | 22.77 | 23.71 | 22.77 | 23.49 | 17,096,284 | +1.06(+4.71%) |
Oct 09, 2013 | 22.29 | 22.61 | 21.92 | 22.43 | 10,312,601 | +0.16(+0.71%) |
Oct 08, 2013 | 22.51 | 22.60 | 22.25 | 22.27 | 8,807,794 | -0.21(-0.94%) |
Oct 07, 2013 | 22.50 | 22.71 | 22.33 | 22.49 | 6,671,469 | -0.26(-1.13%) |
Oct 04, 2013 | 22.27 | 22.78 | 22.02 | 22.74 | 11,869,952 | +0.22(+1.00%) |
Oct 03, 2013 | 22.59 | 22.76 | 22.37 | 22.52 | 8,567,822 | -0.18(-0.81%) |
Oct 02, 2013 | 22.57 | 22.90 | 22.47 | 22.70 | 13,529,846 | +0.36(+1.60%) |