Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.40 | 33.49 | 33.16 | 33.44 | 3,548,935 | +0.54(+1.64%) |
Oct 30, 2014 | 32.21 | 32.98 | 32.21 | 32.90 | 2,343,498 | +0.57(+1.76%) |
Oct 29, 2014 | 32.47 | 32.81 | 32.31 | 32.33 | 3,558,694 | -0.09(-0.29%) |
Oct 28, 2014 | 31.98 | 32.43 | 31.88 | 32.43 | 3,009,363 | +0.74(+2.34%) |
Oct 27, 2014 | 31.71 | 31.82 | 31.82 | 31.68 | 2,135,727 | -0.13(-0.42%) |
Oct 24, 2014 | 31.61 | 31.83 | 31.19 | 31.82 | 2,535,826 | +0.33(+1.04%) |
Oct 23, 2014 | 31.34 | 31.79 | 31.08 | 31.49 | 3,043,346 | +0.50(+1.61%) |
Oct 22, 2014 | 30.72 | 31.45 | 30.68 | 30.99 | 4,128,652 | +0.30(+0.99%) |
Oct 21, 2014 | 30.25 | 30.75 | 30.18 | 30.68 | 3,189,963 | +0.57(+1.89%) |
Oct 20, 2014 | 29.89 | 30.16 | 29.25 | 30.11 | 6,155,656 | -0.22(-0.72%) |
Oct 17, 2014 | 30.21 | 30.76 | 30.18 | 30.33 | 3,783,050 | +0.33(+1.09%) |
Oct 16, 2014 | 29.68 | 30.72 | 29.50 | 30.00 | 4,240,883 | -0.32(-1.06%) |
Oct 15, 2014 | 29.65 | 30.43 | 29.48 | 30.32 | 5,660,044 | +0.22(+0.73%) |
Oct 14, 2014 | 30.03 | 30.36 | 29.86 | 30.11 | 5,106,989 | +0.24(+0.81%) |
Oct 13, 2014 | 30.31 | 30.54 | 29.86 | 29.86 | 3,390,390 | -0.54(-1.77%) |
Oct 10, 2014 | 30.81 | 31.17 | 30.39 | 30.40 | 3,954,362 | -0.52(-1.67%) |
Oct 09, 2014 | 31.39 | 31.66 | 30.89 | 30.92 | 3,074,159 | -0.52(-1.66%) |
Oct 08, 2014 | 31.11 | 31.50 | 30.82 | 31.44 | 4,127,763 | +0.44(+1.41%) |
Oct 07, 2014 | 31.64 | 31.80 | 30.90 | 31.00 | 5,562,931 | -0.89(-2.79%) |
Oct 06, 2014 | 32.34 | 32.43 | 31.89 | 31.90 | 3,205,590 | -0.45(-1.40%) |
Oct 03, 2014 | 32.28 | 32.57 | 32.13 | 32.35 | 2,042,235 | +0.15(+0.46%) |
Oct 02, 2014 | 32.14 | 32.33 | 31.67 | 32.20 | 2,528,957 | +0.04(+0.12%) |
Oct 01, 2014 | 33.16 | 33.21 | 32.11 | 32.16 | 5,635,099 | -1.27(-3.79%) |
Sep 30, 2014 | 33.15 | 33.53 | 33.12 | 33.43 | 4,637,712 | +0.40(+1.23%) |
Sep 29, 2014 | 32.62 | 33.09 | 32.59 | 33.02 | 3,593,785 | +0.21(+0.64%) |
Sep 26, 2014 | 33.08 | 33.08 | 32.59 | 32.81 | 4,371,630 | +0.00(+0.00%) |
Sep 25, 2014 | 33.65 | 33.71 | 32.81 | 32.81 | 4,064,307 | -0.94(-2.78%) |
Sep 24, 2014 | 33.53 | 33.83 | 33.44 | 33.75 | 3,294,622 | +0.24(+0.71%) |
Sep 23, 2014 | 33.76 | 33.76 | 33.43 | 33.51 | 3,718,913 | +0.05(+0.16%) |
Sep 22, 2014 | 33.45 | 33.65 | 33.35 | 33.46 | 3,887,723 | +0.00(+0.00%) |
Sep 19, 2014 | 33.93 | 34.04 | 33.34 | 33.46 | 7,580,862 | -0.31(-0.92%) |
Sep 18, 2014 | 33.60 | 33.96 | 33.51 | 33.77 | 2,738,994 | +0.28(+0.82%) |
Sep 17, 2014 | 33.34 | 33.65 | 33.31 | 33.49 | 2,462,763 | +0.06(+0.17%) |
Sep 16, 2014 | 33.33 | 33.54 | 33.16 | 33.44 | 3,545,813 | +0.08(+0.24%) |
Sep 15, 2014 | 33.08 | 33.55 | 33.08 | 33.35 | 5,081,654 | +0.28(+0.86%) |
Sep 12, 2014 | 32.88 | 33.08 | 32.82 | 33.07 | 2,719,561 | +0.03(+0.08%) |
Sep 11, 2014 | 32.72 | 33.05 | 32.68 | 33.04 | 1,780,047 | +0.25(+0.75%) |
Sep 10, 2014 | 32.84 | 33.06 | 32.68 | 32.80 | 2,961,870 | +0.09(+0.26%) |
Sep 09, 2014 | 32.88 | 33.01 | 32.63 | 32.71 | 3,105,240 | -0.09(-0.28%) |
Sep 08, 2014 | 32.73 | 32.84 | 32.61 | 32.81 | 3,654,365 | -0.04(-0.12%) |
Sep 05, 2014 | 32.64 | 32.86 | 32.53 | 32.84 | 3,058,726 | +0.23(+0.72%) |
Sep 04, 2014 | 32.76 | 33.03 | 32.61 | 32.61 | 4,290,740 | -0.14(-0.44%) |
Sep 03, 2014 | 32.74 | 32.91 | 32.67 | 32.75 | 2,857,134 | +0.04(+0.13%) |
Sep 02, 2014 | 32.76 | 32.93 | 32.63 | 32.71 | 3,435,578 | -0.09(-0.28%) |
Aug 29, 2014 | 32.73 | 32.81 | 32.81 | 32.81 | 3,003,140 | +0.13(+0.40%) |
Aug 28, 2014 | 32.28 | 32.74 | 32.25 | 32.67 | 3,786,140 | +0.33(+1.03%) |
Aug 27, 2014 | 32.35 | 32.44 | 32.16 | 32.34 | 2,378,322 | +0.11(+0.34%) |
Aug 26, 2014 | 32.02 | 32.44 | 31.98 | 32.23 | 3,441,243 | +0.18(+0.56%) |
Aug 25, 2014 | 32.10 | 32.36 | 31.93 | 32.05 | 2,826,163 | +0.15(+0.46%) |
Aug 22, 2014 | 31.89 | 32.02 | 31.84 | 31.90 | 3,287,899 | +0.06(+0.20%) |
Aug 21, 2014 | 31.83 | 32.02 | 31.70 | 31.84 | 2,319,738 | -0.04(-0.11%) |
Aug 20, 2014 | 31.80 | 31.97 | 31.70 | 31.88 | 2,978,594 | +0.10(+0.33%) |
Aug 19, 2014 | 31.97 | 32.10 | 31.73 | 31.77 | 4,200,296 | -0.22(-0.68%) |
Aug 18, 2014 | 32.18 | 32.38 | 31.90 | 31.99 | 4,271,284 | -0.19(-0.60%) |
Aug 15, 2014 | 32.19 | 32.43 | 31.82 | 32.18 | 6,751,126 | +0.01(+0.02%) |
Aug 14, 2014 | 31.12 | 32.28 | 30.85 | 32.18 | 14,217,202 | +1.60(+5.22%) |
Aug 13, 2014 | 30.59 | 30.73 | 30.39 | 30.58 | 4,876,770 | +0.01(+0.03%) |
Aug 12, 2014 | 30.51 | 30.68 | 30.32 | 30.57 | 4,156,665 | -0.02(-0.08%) |
Aug 11, 2014 | 30.51 | 30.70 | 30.20 | 30.60 | 3,914,265 | +0.25(+0.82%) |
Aug 08, 2014 | 29.86 | 30.26 | 29.86 | 30.35 | 3,849,276 | +0.44(+1.46%) |
Aug 07, 2014 | 30.43 | 30.60 | 29.77 | 29.91 | 4,138,844 | -0.28(-0.93%) |
Aug 06, 2014 | 29.93 | 30.34 | 29.87 | 30.19 | 3,146,810 | +0.11(+0.36%) |
Aug 05, 2014 | 30.16 | 30.60 | 29.93 | 30.08 | 4,264,639 | -0.08(-0.26%) |
Aug 04, 2014 | 29.93 | 30.28 | 29.82 | 30.16 | 4,304,687 | +0.17(+0.57%) |
Aug 01, 2014 | 30.16 | 30.19 | 29.71 | 29.99 | 4,300,473 | -0.23(-0.77%) |
Jul 31, 2014 | 29.70 | 30.39 | 29.70 | 30.22 | 6,294,015 | -0.22(-0.72%) |
Jul 30, 2014 | 30.16 | 30.58 | 30.11 | 30.44 | 4,657,059 | +0.42(+1.40%) |
Jul 29, 2014 | 30.01 | 30.18 | 29.90 | 30.02 | 4,406,918 | +0.02(+0.08%) |
Jul 28, 2014 | 29.49 | 30.02 | 29.41 | 30.00 | 4,762,321 | +0.33(+1.10%) |
Jul 25, 2014 | 29.62 | 29.71 | 29.55 | 29.67 | 3,018,773 | +0.01(+0.03%) |
Jul 24, 2014 | 29.48 | 29.73 | 29.41 | 29.66 | 3,409,614 | +0.15(+0.50%) |
Jul 23, 2014 | 29.27 | 29.56 | 29.09 | 29.51 | 4,957,238 | +0.13(+0.45%) |
Jul 22, 2014 | 29.05 | 29.43 | 28.91 | 29.38 | 3,788,200 | +0.52(+1.81%) |
Jul 21, 2014 | 28.70 | 28.98 | 28.63 | 28.86 | 3,093,355 | +0.13(+0.46%) |
Jul 18, 2014 | 28.66 | 28.74 | 28.46 | 28.73 | 4,029,228 | +0.17(+0.60%) |
Jul 17, 2014 | 28.44 | 28.84 | 28.29 | 28.56 | 5,024,103 | -0.14(-0.49%) |
Jul 16, 2014 | 28.54 | 28.79 | 28.43 | 28.70 | 5,431,262 | +0.16(+0.55%) |
Jul 15, 2014 | 28.28 | 28.66 | 28.28 | 28.54 | 3,599,245 | +0.23(+0.82%) |
Jul 14, 2014 | 28.98 | 29.02 | 28.19 | 28.31 | 4,491,999 | -0.58(-2.02%) |
Jul 11, 2014 | 28.53 | 28.89 | 28.48 | 28.89 | 3,576,063 | +0.38(+1.34%) |
Jul 10, 2014 | 28.16 | 28.80 | 28.04 | 28.51 | 4,113,685 | +0.12(+0.41%) |
Jul 09, 2014 | 28.81 | 28.89 | 28.31 | 28.39 | 3,764,149 | -0.19(-0.65%) |
Jul 08, 2014 | 28.84 | 28.95 | 28.37 | 28.58 | 6,062,339 | -0.25(-0.88%) |
Jul 07, 2014 | 29.28 | 29.31 | 28.68 | 28.83 | 4,919,411 | -0.47(-1.61%) |
Jul 03, 2014 | 28.79 | 29.31 | 29.31 | 29.31 | 4,292,413 | +0.56(+1.94%) |
Jul 02, 2014 | 28.40 | 28.75 | 28.31 | 28.75 | 3,430,537 | +0.39(+1.37%) |
Jul 01, 2014 | 28.39 | 28.44 | 28.15 | 28.36 | 5,877,375 | +0.07(+0.25%) |
Jun 30, 2014 | 28.27 | 28.81 | 28.17 | 28.29 | 9,379,515 | +0.81(+2.93%) |
Jun 27, 2014 | 27.64 | 27.75 | 27.38 | 27.49 | 8,292,777 | -0.23(-0.84%) |
Jun 26, 2014 | 27.83 | 27.92 | 27.57 | 27.72 | 3,046,507 | -0.17(-0.61%) |
Jun 25, 2014 | 27.93 | 28.02 | 27.52 | 27.89 | 4,160,334 | -0.07(-0.25%) |
Jun 24, 2014 | 27.76 | 28.64 | 27.47 | 27.96 | 6,685,544 | +0.19(+0.67%) |
Jun 23, 2014 | 27.85 | 27.97 | 27.37 | 27.77 | 3,351,009 | +0.05(+0.17%) |
Jun 20, 2014 | 28.28 | 28.28 | 27.57 | 27.73 | 4,560,457 | -0.34(-1.21%) |
Jun 19, 2014 | 28.20 | 28.35 | 27.78 | 28.07 | 3,807,662 | -0.19(-0.66%) |
Jun 18, 2014 | 27.77 | 28.34 | 27.62 | 28.25 | 5,188,401 | +0.59(+2.13%) |
Jun 17, 2014 | 27.61 | 27.76 | 27.49 | 27.66 | 2,976,793 | +0.02(+0.08%) |
Jun 16, 2014 | 27.51 | 27.92 | 27.47 | 27.64 | 2,809,886 | +0.02(+0.06%) |
Jun 13, 2014 | 27.57 | 27.83 | 27.40 | 27.62 | 3,293,338 | +0.10(+0.37%) |
Jun 12, 2014 | 27.69 | 27.71 | 27.48 | 27.52 | 3,321,797 | -0.32(-1.14%) |
Jun 11, 2014 | 27.80 | 27.88 | 27.59 | 27.84 | 2,505,936 | +0.06(+0.22%) |
Jun 10, 2014 | 27.78 | 27.80 | 27.54 | 27.78 | 3,325,270 | +0.02(+0.08%) |
Jun 06, 2014 | 28.19 | 28.20 | 27.71 | 27.76 | 5,088,455 | -0.22(-0.80%) |
Jun 05, 2014 | 28.06 | 28.16 | 27.86 | 27.98 | 5,316,065 | -0.11(-0.39%) |
Jun 04, 2014 | 28.21 | 28.28 | 27.96 | 28.09 | 3,990,340 | -0.26(-0.90%) |
Jun 03, 2014 | 28.90 | 28.98 | 28.15 | 28.35 | 6,204,299 | -0.71(-2.45%) |
Jun 02, 2014 | 28.04 | 29.20 | 28.04 | 29.06 | 7,043,215 | +0.39(+1.35%) |
May 30, 2014 | 28.67 | 28.75 | 28.41 | 28.67 | 5,619,917 | -0.03(-0.11%) |
May 29, 2014 | 28.66 | 28.79 | 28.39 | 28.70 | 4,596,508 | +0.16(+0.57%) |
May 28, 2014 | 28.34 | 28.65 | 28.10 | 28.54 | 6,826,832 | +0.16(+0.57%) |
May 27, 2014 | 27.78 | 28.38 | 27.68 | 28.38 | 5,798,494 | +0.67(+2.43%) |
May 23, 2014 | 28.15 | 27.70 | 27.70 | 27.70 | 10,951,128 | -0.51(-1.80%) |
May 22, 2014 | 26.98 | 28.41 | 26.97 | 28.21 | 9,778,883 | +1.49(+5.58%) |
May 21, 2014 | 26.44 | 26.83 | 26.35 | 26.72 | 5,794,002 | +0.42(+1.59%) |
May 20, 2014 | 26.39 | 26.53 | 26.08 | 26.30 | 5,595,460 | -0.26(-0.99%) |
May 19, 2014 | 26.05 | 26.63 | 26.05 | 26.56 | 5,888,472 | +0.45(+1.71%) |
May 16, 2014 | 26.81 | 27.00 | 25.88 | 26.12 | 9,560,347 | -0.76(-2.84%) |
May 15, 2014 | 26.75 | 26.94 | 26.33 | 26.88 | 6,846,167 | +0.10(+0.38%) |
May 14, 2014 | 26.78 | 27.11 | 26.65 | 26.78 | 4,954,677 | -0.18(-0.66%) |
May 13, 2014 | 26.19 | 27.02 | 26.05 | 26.96 | 7,669,214 | +0.94(+3.60%) |
May 12, 2014 | 26.12 | 26.38 | 25.86 | 26.02 | 6,303,634 | -0.46(-1.75%) |
May 09, 2014 | 26.24 | 26.52 | 26.01 | 26.49 | 4,007,537 | +0.27(+1.03%) |
May 08, 2014 | 26.08 | 26.50 | 25.94 | 26.21 | 5,130,880 | +0.11(+0.42%) |
May 07, 2014 | 26.63 | 26.80 | 25.83 | 26.11 | 9,444,690 | -0.99(-3.66%) |
May 06, 2014 | 27.63 | 27.63 | 27.01 | 27.10 | 4,513,420 | -0.67(-2.40%) |
May 05, 2014 | 27.52 | 27.79 | 27.31 | 27.76 | 2,469,095 | +0.23(+0.84%) |
May 02, 2014 | 27.64 | 27.81 | 27.31 | 27.53 | 2,760,425 | +0.00(+0.00%) |
May 01, 2014 | 27.65 | 28.11 | 27.36 | 27.53 | 3,825,326 | -0.05(-0.20%) |
Apr 30, 2014 | 27.33 | 27.67 | 27.19 | 27.59 | 3,335,553 | +0.15(+0.54%) |
Apr 29, 2014 | 27.41 | 27.60 | 27.28 | 27.44 | 3,437,968 | +0.20(+0.74%) |
Apr 28, 2014 | 27.25 | 27.42 | 26.50 | 27.24 | 4,675,192 | +0.12(+0.46%) |
Apr 25, 2014 | 27.57 | 27.57 | 27.07 | 27.11 | 2,918,344 | -0.48(-1.74%) |
Apr 24, 2014 | 28.11 | 28.26 | 27.57 | 27.59 | 8,411,158 | -0.19(-0.70%) |
Apr 23, 2014 | 27.79 | 27.94 | 27.46 | 27.79 | 4,569,243 | -0.14(-0.49%) |
Apr 22, 2014 | 27.82 | 28.11 | 27.82 | 27.92 | 5,993,023 | +0.08(+0.29%) |
Apr 21, 2014 | 27.79 | 28.04 | 27.73 | 27.84 | 3,808,698 | +0.05(+0.20%) |
Apr 17, 2014 | 27.97 | 27.79 | 27.79 | 27.79 | 4,987,678 | -0.29(-1.02%) |
Apr 16, 2014 | 28.52 | 28.58 | 27.69 | 28.07 | 5,149,869 | -0.58(-2.04%) |
Apr 15, 2014 | 28.66 | 28.90 | 28.34 | 28.66 | 5,199,121 | +0.16(+0.56%) |
Apr 14, 2014 | 28.11 | 28.52 | 27.95 | 28.50 | 4,626,069 | +0.64(+2.28%) |
Apr 11, 2014 | 28.04 | 28.28 | 27.80 | 27.86 | 4,695,926 | -0.36(-1.29%) |
Apr 10, 2014 | 29.00 | 29.40 | 28.21 | 28.23 | 5,613,647 | -0.95(-3.24%) |
Apr 09, 2014 | 28.68 | 29.20 | 28.58 | 29.17 | 4,896,403 | +0.51(+1.78%) |
Apr 08, 2014 | 28.09 | 28.70 | 28.00 | 28.66 | 4,819,984 | +0.66(+2.35%) |
Apr 07, 2014 | 28.85 | 29.02 | 28.00 | 28.00 | 6,488,915 | -0.95(-3.28%) |
Apr 04, 2014 | 29.25 | 29.55 | 28.79 | 28.95 | 10,614,701 | +0.01(+0.03%) |
Apr 03, 2014 | 29.01 | 29.17 | 28.81 | 28.95 | 3,672,948 | -0.09(-0.32%) |
Apr 02, 2014 | 28.71 | 29.09 | 28.62 | 29.04 | 3,920,409 | +0.41(+1.41%) |
Apr 01, 2014 | 28.48 | 28.70 | 28.22 | 28.63 | 4,010,545 | +0.17(+0.58%) |
Mar 31, 2014 | 28.35 | 28.63 | 27.95 | 28.47 | 5,569,915 | +0.56(+1.99%) |
Mar 28, 2014 | 28.03 | 28.40 | 27.85 | 27.91 | 6,702,448 | -0.06(-0.22%) |
Mar 27, 2014 | 28.34 | 28.54 | 27.97 | 27.97 | 13,576,192 | -0.33(-1.17%) |
Mar 26, 2014 | 28.79 | 29.01 | 28.31 | 28.31 | 8,114,270 | -0.31(-1.08%) |
Mar 25, 2014 | 28.31 | 28.68 | 28.26 | 28.61 | 5,746,707 | +0.39(+1.39%) |
Mar 24, 2014 | 28.26 | 28.53 | 27.80 | 28.22 | 10,370,408 | -0.94(-3.23%) |
Mar 21, 2014 | 28.91 | 29.31 | 28.65 | 29.16 | 10,092,832 | +0.54(+1.90%) |
Mar 20, 2014 | 28.59 | 28.96 | 28.53 | 28.62 | 11,859,122 | +0.00(+0.01%) |
Mar 19, 2014 | 28.91 | 29.03 | 28.55 | 28.61 | 5,787,403 | -0.29(-0.99%) |
Mar 18, 2014 | 28.82 | 29.03 | 28.69 | 28.90 | 6,446,721 | +0.12(+0.43%) |
Mar 17, 2014 | 28.49 | 28.93 | 28.25 | 28.78 | 12,112,711 | +0.56(+2.00%) |
Mar 14, 2014 | 28.67 | 29.17 | 28.18 | 28.21 | 11,639,972 | -0.46(-1.59%) |
Mar 13, 2014 | 28.76 | 29.02 | 28.25 | 28.67 | 13,226,775 | -0.53(-1.82%) |
Mar 12, 2014 | 28.81 | 29.23 | 28.54 | 29.20 | 8,741,990 | +0.32(+1.10%) |
Mar 11, 2014 | 29.32 | 29.33 | 28.85 | 28.88 | 8,833,024 | -0.29(-0.98%) |
Mar 10, 2014 | 29.27 | 29.34 | 29.01 | 29.17 | 8,793,878 | -0.07(-0.24%) |
Mar 07, 2014 | 30.26 | 30.26 | 28.95 | 29.24 | 14,849,678 | -0.87(-2.90%) |
Mar 06, 2014 | 30.85 | 30.92 | 29.74 | 30.11 | 10,191,951 | -0.60(-1.96%) |
Mar 05, 2014 | 31.04 | 31.11 | 30.60 | 30.71 | 6,400,340 | -0.29(-0.92%) |
Mar 04, 2014 | 31.54 | 31.65 | 30.86 | 31.00 | 5,620,261 | -0.25(-0.79%) |
Mar 03, 2014 | 30.94 | 31.36 | 30.74 | 31.24 | 4,783,538 | +0.07(+0.22%) |
Feb 28, 2014 | 31.36 | 31.55 | 30.99 | 31.18 | 3,695,273 | -0.16(-0.52%) |
Feb 27, 2014 | 30.99 | 31.40 | 30.91 | 31.34 | 3,912,283 | +0.26(+0.84%) |
Feb 26, 2014 | 31.13 | 31.19 | 30.65 | 31.07 | 5,006,210 | +0.33(+1.08%) |
Feb 25, 2014 | 30.98 | 31.10 | 30.59 | 30.74 | 4,184,621 | -0.18(-0.59%) |
Feb 24, 2014 | 30.75 | 31.06 | 30.74 | 30.92 | 4,195,897 | +0.15(+0.49%) |
Feb 21, 2014 | 30.88 | 30.99 | 30.59 | 30.77 | 5,722,630 | -0.22(-0.72%) |
Feb 20, 2014 | 31.26 | 31.38 | 30.70 | 31.00 | 6,739,618 | -0.27(-0.86%) |
Feb 19, 2014 | 31.22 | 31.55 | 31.21 | 31.27 | 4,137,455 | -0.07(-0.22%) |
Feb 18, 2014 | 31.38 | 31.55 | 31.30 | 31.34 | 4,891,068 | -0.08(-0.25%) |
Feb 14, 2014 | 31.67 | 31.41 | 31.41 | 31.41 | 6,766,451 | -0.29(-0.92%) |
Feb 13, 2014 | 31.16 | 31.82 | 30.74 | 31.71 | 14,559,769 | -1.15(-3.50%) |
Feb 12, 2014 | 33.68 | 34.16 | 32.76 | 32.86 | 12,018,139 | -0.85(-2.52%) |
Feb 11, 2014 | 33.56 | 33.89 | 33.26 | 33.71 | 8,731,613 | +0.32(+0.97%) |
Feb 10, 2014 | 32.96 | 33.61 | 32.86 | 33.38 | 5,774,267 | +0.35(+1.05%) |
Feb 07, 2014 | 32.36 | 33.17 | 32.05 | 33.03 | 4,919,647 | +0.86(+2.66%) |
Feb 06, 2014 | 32.07 | 32.47 | 31.98 | 32.18 | 6,139,302 | +0.11(+0.34%) |
Feb 05, 2014 | 32.13 | 32.36 | 31.39 | 32.07 | 5,840,311 | -0.41(-1.26%) |
Feb 04, 2014 | 32.58 | 32.77 | 31.95 | 32.48 | 3,490,504 | +0.12(+0.38%) |
Feb 03, 2014 | 33.42 | 33.66 | 32.17 | 32.36 | 7,493,795 | -0.31(-0.94%) |
Jan 31, 2014 | 32.87 | 33.05 | 32.34 | 32.66 | 4,308,001 | -0.62(-1.85%) |
Jan 30, 2014 | 33.36 | 33.39 | 32.89 | 33.28 | 2,873,780 | +0.29(+0.89%) |
Jan 29, 2014 | 33.47 | 33.64 | 32.94 | 32.99 | 5,142,497 | -0.76(-2.24%) |
Jan 28, 2014 | 33.85 | 33.94 | 33.47 | 33.74 | 5,927,610 | +0.02(+0.07%) |
Jan 27, 2014 | 34.01 | 34.28 | 33.69 | 33.72 | 3,812,345 | -0.19(-0.57%) |
Jan 24, 2014 | 35.27 | 35.27 | 33.88 | 33.91 | 7,052,222 | -1.46(-4.12%) |
Jan 23, 2014 | 34.65 | 35.46 | 34.65 | 35.37 | 5,623,141 | +0.31(+0.88%) |
Jan 22, 2014 | 34.69 | 35.26 | 34.56 | 35.06 | 8,005,589 | +0.43(+1.25%) |
Jan 21, 2014 | 34.47 | 35.12 | 34.34 | 34.63 | 7,422,662 | +0.31(+0.90%) |
Jan 17, 2014 | 33.20 | 34.32 | 34.32 | 34.32 | 8,646,763 | +0.93(+2.80%) |
Jan 16, 2014 | 33.35 | 33.82 | 33.31 | 33.39 | 6,716,795 | -0.18(-0.53%) |
Jan 15, 2014 | 31.01 | 33.57 | 31.11 | 33.57 | 14,349,092 | +2.56(+8.26%) |
Jan 14, 2014 | 30.61 | 31.15 | 30.55 | 31.01 | 6,410,409 | +0.38(+1.23%) |
Jan 13, 2014 | 31.07 | 31.24 | 30.56 | 30.63 | 5,075,569 | -0.52(-1.66%) |
Jan 10, 2014 | 31.41 | 31.48 | 31.07 | 31.14 | 2,646,263 | -0.22(-0.69%) |
Jan 09, 2014 | 31.61 | 31.74 | 31.25 | 31.36 | 4,507,338 | -0.31(-0.97%) |
Jan 08, 2014 | 31.54 | 31.68 | 31.39 | 31.67 | 3,822,611 | +0.18(+0.58%) |
Jan 07, 2014 | 31.01 | 31.50 | 30.93 | 31.49 | 3,555,720 | +0.63(+2.04%) |
Jan 06, 2014 | 31.14 | 31.21 | 30.79 | 30.86 | 3,500,709 | -0.14(-0.45%) |
Jan 03, 2014 | 31.04 | 31.22 | 30.91 | 31.00 | 1,919,915 | -0.07(-0.22%) |
Jan 02, 2014 | 31.52 | 31.52 | 31.06 | 31.07 | 3,155,143 | -0.55(-1.75%) |
Dec 31, 2013 | 31.64 | 31.62 | 31.62 | 31.62 | 2,014,088 | +0.12(+0.39%) |
Dec 30, 2013 | 31.30 | 31.58 | 31.29 | 31.50 | 2,496,184 | +0.22(+0.69%) |
Dec 27, 2013 | 31.00 | 31.37 | 30.99 | 31.28 | 2,528,820 | +0.30(+0.97%) |
Dec 26, 2013 | 30.91 | 31.25 | 30.91 | 30.98 | 2,423,325 | -0.05(-0.17%) |
Dec 24, 2013 | 30.99 | 31.16 | 30.96 | 31.04 | 2,341,789 | +0.00(+0.00%) |
Dec 23, 2013 | 31.21 | 31.26 | 30.92 | 31.04 | 4,175,063 | -0.08(-0.27%) |
Dec 20, 2013 | 31.29 | 31.46 | 31.06 | 31.12 | 6,466,155 | -0.12(-0.37%) |
Dec 19, 2013 | 30.82 | 31.24 | 30.70 | 31.24 | 3,729,498 | +0.46(+1.50%) |
Dec 18, 2013 | 30.76 | 30.79 | 29.97 | 30.77 | 4,641,175 | +0.07(+0.23%) |
Dec 17, 2013 | 30.62 | 30.83 | 30.42 | 30.70 | 4,159,476 | -0.06(-0.20%) |
Dec 16, 2013 | 30.74 | 30.89 | 30.58 | 30.77 | 3,812,700 | +0.20(+0.65%) |
Dec 13, 2013 | 30.60 | 30.69 | 30.20 | 30.57 | 4,918,757 | +0.13(+0.43%) |
Dec 12, 2013 | 30.74 | 30.83 | 30.24 | 30.44 | 7,302,225 | -0.35(-1.15%) |
Dec 11, 2013 | 31.81 | 31.87 | 30.74 | 30.79 | 5,021,532 | -1.08(-3.38%) |
Dec 10, 2013 | 31.70 | 32.13 | 31.62 | 31.87 | 4,495,735 | +0.15(+0.48%) |
Dec 09, 2013 | 31.81 | 32.16 | 31.70 | 31.71 | 4,241,701 | -0.24(-0.75%) |
Dec 06, 2013 | 32.24 | 32.24 | 31.84 | 31.95 | 0 | +0.09(+0.29%) |
Dec 05, 2013 | 31.18 | 31.87 | 31.18 | 31.86 | 0 | +0.60(+1.92%) |
Dec 04, 2013 | 30.54 | 31.43 | 30.54 | 31.26 | 0 | -0.05(-0.17%) |
Dec 03, 2013 | 31.34 | 31.63 | 31.20 | 31.31 | 0 | -0.20(-0.63%) |
Dec 02, 2013 | 31.13 | 31.70 | 31.13 | 31.51 | 4,209,446 | -0.19(-0.61%) |
Nov 29, 2013 | 31.60 | 31.77 | 31.44 | 31.70 | 0 | +0.01(+0.02%) |
Nov 27, 2013 | 31.44 | 31.72 | 31.35 | 31.70 | 0 | +0.27(+0.86%) |
Nov 26, 2013 | 31.44 | 31.54 | 31.34 | 31.43 | 3,688,408 | +0.09(+0.29%) |
Nov 25, 2013 | 31.34 | 31.45 | 31.17 | 31.34 | 2,331,077 | +0.10(+0.32%) |
Nov 22, 2013 | 31.05 | 31.27 | 30.80 | 31.24 | 0 | +0.19(+0.62%) |
Nov 21, 2013 | 30.70 | 31.26 | 30.70 | 31.04 | 3,863,259 | +0.02(+0.07%) |
Nov 20, 2013 | 31.21 | 31.35 | 30.99 | 31.02 | 0 | -0.18(-0.57%) |
Nov 19, 2013 | 31.13 | 31.44 | 30.97 | 31.20 | 3,710,166 | +0.02(+0.05%) |
Nov 18, 2013 | 31.34 | 31.96 | 31.13 | 31.18 | 0 | -0.65(-2.05%) |
Nov 15, 2013 | 31.60 | 31.90 | 31.24 | 31.83 | 0 | +0.27(+0.85%) |
Nov 14, 2013 | 31.61 | 32.81 | 31.30 | 31.57 | 13,698,040 | +0.67(+2.16%) |
Nov 12, 2013 | 30.70 | 31.08 | 30.51 | 30.90 | 7,722,024 | +0.25(+0.83%) |
Nov 11, 2013 | 30.55 | 30.72 | 30.38 | 30.64 | 3,717,050 | -0.03(-0.10%) |
Nov 08, 2013 | 30.46 | 30.69 | 30.22 | 30.67 | 0 | +0.35(+1.17%) |
Nov 07, 2013 | 29.56 | 30.45 | 29.55 | 30.32 | 9,928,188 | +0.52(+1.75%) |
Nov 06, 2013 | 29.63 | 29.89 | 29.47 | 29.80 | 5,219,381 | +0.20(+0.68%) |
Nov 05, 2013 | 29.63 | 29.78 | 29.59 | 29.60 | 4,916,211 | -0.18(-0.62%) |
Nov 04, 2013 | 29.58 | 30.00 | 29.58 | 29.78 | 5,668,511 | -0.30(-0.98%) |