Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.15 | 19.32 | 18.60 | 19.28 | 8,708,207 | +0.54(+2.88%) |
Oct 30, 2014 | 19.04 | 19.32 | 18.51 | 18.74 | 9,841,079 | -0.49(-2.55%) |
Oct 29, 2014 | 19.65 | 19.75 | 18.90 | 19.23 | 8,317,027 | -0.51(-2.58%) |
Oct 28, 2014 | 19.54 | 20.01 | 19.25 | 19.74 | 8,213,179 | +0.43(+2.23%) |
Oct 27, 2014 | 20.01 | 20.00 | 19.26 | 19.31 | 10,612,478 | -0.69(-3.45%) |
Oct 24, 2014 | 20.79 | 21.17 | 19.35 | 20.00 | 32,339,326 | -3.12(-13.49%) |
Oct 23, 2014 | 22.83 | 23.60 | 22.83 | 23.12 | 11,141,877 | +0.41(+1.81%) |
Oct 22, 2014 | 23.20 | 23.67 | 22.68 | 22.71 | 6,226,024 | -0.24(-1.05%) |
Oct 21, 2014 | 22.25 | 23.10 | 22.25 | 22.95 | 5,259,267 | +0.74(+3.33%) |
Oct 20, 2014 | 22.40 | 22.49 | 21.89 | 22.21 | 5,210,032 | -0.34(-1.51%) |
Oct 17, 2014 | 22.45 | 23.24 | 22.10 | 22.55 | 7,518,832 | +0.55(+2.50%) |
Oct 16, 2014 | 21.14 | 22.48 | 21.12 | 22.00 | 6,101,001 | +0.15(+0.69%) |
Oct 15, 2014 | 20.31 | 22.03 | 19.91 | 21.85 | 8,691,399 | +1.06(+5.10%) |
Oct 14, 2014 | 20.70 | 21.83 | 20.61 | 20.79 | 7,251,772 | +0.39(+1.91%) |
Oct 13, 2014 | 21.13 | 21.40 | 20.31 | 20.40 | 6,693,807 | -0.52(-2.49%) |
Oct 10, 2014 | 22.50 | 22.51 | 20.64 | 20.92 | 11,688,917 | -1.80(-7.92%) |
Oct 09, 2014 | 23.92 | 23.92 | 22.65 | 22.72 | 9,071,322 | -1.15(-4.82%) |
Oct 08, 2014 | 23.73 | 24.11 | 22.96 | 23.87 | 5,681,721 | +0.18(+0.76%) |
Oct 07, 2014 | 24.24 | 24.57 | 23.68 | 23.69 | 3,686,362 | -0.69(-2.83%) |
Oct 06, 2014 | 24.85 | 25.24 | 24.30 | 24.38 | 4,109,374 | -0.32(-1.30%) |
Oct 03, 2014 | 24.50 | 24.91 | 24.17 | 24.70 | 6,736,692 | +0.52(+2.15%) |
Oct 02, 2014 | 23.70 | 24.40 | 23.11 | 24.18 | 7,235,567 | +0.95(+4.09%) |
Oct 01, 2014 | 24.03 | 24.05 | 23.02 | 23.23 | 5,273,531 | -0.93(-3.85%) |
Sep 30, 2014 | 24.55 | 24.59 | 23.61 | 24.16 | 5,709,197 | -0.36(-1.47%) |
Sep 29, 2014 | 24.24 | 24.79 | 24.17 | 24.52 | 4,988,023 | -0.07(-0.28%) |
Sep 26, 2014 | 24.64 | 24.91 | 24.47 | 24.59 | 5,060,212 | +0.07(+0.29%) |
Sep 25, 2014 | 25.40 | 25.59 | 24.41 | 24.52 | 6,665,163 | -0.94(-3.69%) |
Sep 24, 2014 | 25.11 | 25.74 | 24.82 | 25.46 | 7,514,591 | +0.41(+1.64%) |
Sep 23, 2014 | 25.16 | 25.64 | 24.80 | 25.05 | 5,461,511 | -0.38(-1.49%) |
Sep 22, 2014 | 26.55 | 26.59 | 25.22 | 25.43 | 7,534,457 | -1.33(-4.97%) |
Sep 19, 2014 | 26.83 | 26.83 | 26.06 | 26.76 | 4,761,825 | +0.09(+0.34%) |
Sep 18, 2014 | 27.00 | 27.07 | 26.47 | 26.67 | 5,092,755 | -0.41(-1.51%) |
Sep 17, 2014 | 27.48 | 27.48 | 26.87 | 27.08 | 5,479,851 | -0.49(-1.78%) |
Sep 16, 2014 | 25.58 | 27.64 | 25.31 | 27.57 | 9,952,244 | +1.65(+6.37%) |
Sep 15, 2014 | 27.20 | 27.20 | 25.83 | 25.92 | 6,923,435 | -1.10(-4.07%) |
Sep 12, 2014 | 27.07 | 27.26 | 26.69 | 27.02 | 4,536,836 | +0.08(+0.30%) |
Sep 11, 2014 | 26.41 | 27.49 | 26.14 | 26.94 | 8,313,374 | +0.84(+3.22%) |
Sep 10, 2014 | 25.38 | 26.22 | 25.13 | 26.10 | 5,738,478 | +0.29(+1.12%) |
Sep 09, 2014 | 26.46 | 26.60 | 25.60 | 25.81 | 3,683,952 | -0.60(-2.27%) |
Sep 08, 2014 | 26.09 | 26.55 | 25.97 | 26.41 | 3,441,466 | +0.26(+0.99%) |
Sep 05, 2014 | 25.90 | 26.23 | 25.40 | 26.15 | 4,693,742 | +0.26(+1.00%) |
Sep 04, 2014 | 27.03 | 27.30 | 25.71 | 25.89 | 8,325,882 | -1.54(-5.61%) |
Sep 03, 2014 | 27.82 | 28.49 | 27.33 | 27.43 | 5,645,987 | -0.19(-0.69%) |
Sep 02, 2014 | 26.97 | 27.82 | 26.94 | 27.62 | 4,934,443 | +0.58(+2.14%) |
Aug 29, 2014 | 26.72 | 27.04 | 27.04 | 27.04 | 3,376,600 | +0.36(+1.35%) |
Aug 28, 2014 | 26.78 | 27.09 | 26.37 | 26.68 | 3,480,491 | -0.31(-1.15%) |
Aug 27, 2014 | 27.46 | 27.59 | 26.87 | 26.99 | 3,051,175 | -0.33(-1.21%) |
Aug 26, 2014 | 27.45 | 27.45 | 26.69 | 27.32 | 4,355,344 | -0.06(-0.22%) |
Aug 25, 2014 | 27.55 | 27.73 | 27.21 | 27.38 | 3,577,657 | -0.02(-0.07%) |
Aug 22, 2014 | 27.34 | 27.47 | 26.94 | 27.40 | 4,942,545 | +0.09(+0.33%) |
Aug 21, 2014 | 27.34 | 27.67 | 27.18 | 27.31 | 5,503,607 | -0.04(-0.15%) |
Aug 20, 2014 | 27.57 | 27.64 | 27.09 | 27.35 | 4,756,099 | -0.47(-1.69%) |
Aug 19, 2014 | 28.10 | 28.57 | 27.49 | 27.82 | 6,134,648 | -0.15(-0.54%) |
Aug 18, 2014 | 28.24 | 28.32 | 27.85 | 27.97 | 4,511,115 | -0.20(-0.71%) |
Aug 15, 2014 | 28.20 | 28.37 | 27.70 | 28.17 | 5,739,593 | +0.10(+0.36%) |
Aug 14, 2014 | 27.62 | 28.18 | 25.65 | 28.07 | 6,786,953 | -0.28(-0.99%) |
Aug 13, 2014 | 25.90 | 28.96 | 25.79 | 28.35 | 16,570,037 | +2.65(+10.31%) |
Aug 12, 2014 | 26.21 | 26.78 | 25.52 | 25.70 | 5,542,661 | -0.68(-2.58%) |
Aug 11, 2014 | 25.40 | 26.81 | 25.03 | 26.38 | 11,625,090 | +1.07(+4.23%) |
Aug 08, 2014 | 25.42 | 25.42 | 24.87 | 25.31 | 3,728,304 | -0.02(-0.08%) |
Aug 07, 2014 | 25.46 | 25.98 | 25.10 | 25.33 | 4,376,836 | +0.04(+0.16%) |
Aug 06, 2014 | 24.64 | 25.93 | 24.56 | 25.29 | 8,063,400 | +0.40(+1.61%) |
Aug 05, 2014 | 25.13 | 25.34 | 24.65 | 24.89 | 5,695,297 | -0.41(-1.62%) |
Aug 04, 2014 | 24.74 | 25.32 | 24.72 | 25.30 | 5,395,685 | +0.76(+3.10%) |
Aug 01, 2014 | 25.06 | 25.45 | 24.11 | 24.54 | 6,218,295 | -0.58(-2.31%) |
Jul 31, 2014 | 25.62 | 25.75 | 24.69 | 25.12 | 7,370,333 | -0.86(-3.31%) |
Jul 30, 2014 | 26.03 | 26.26 | 25.46 | 25.98 | 7,671,186 | +0.30(+1.17%) |
Jul 29, 2014 | 25.05 | 26.02 | 24.95 | 25.68 | 8,562,737 | +0.59(+2.35%) |
Jul 28, 2014 | 25.85 | 26.14 | 24.88 | 25.09 | 10,383,586 | -0.66(-2.56%) |
Jul 25, 2014 | 25.42 | 25.80 | 24.55 | 25.75 | 30,149,014 | -2.97(-10.34%) |
Jul 24, 2014 | 27.95 | 28.84 | 27.57 | 28.72 | 15,757,350 | +1.17(+4.25%) |
Jul 23, 2014 | 27.50 | 27.57 | 26.97 | 27.55 | 4,157,054 | +0.23(+0.84%) |
Jul 22, 2014 | 27.02 | 27.54 | 27.00 | 27.32 | 5,024,433 | +0.48(+1.79%) |
Jul 21, 2014 | 26.23 | 27.33 | 26.15 | 26.84 | 6,300,975 | +0.52(+1.98%) |
Jul 18, 2014 | 25.64 | 26.41 | 25.59 | 26.32 | 5,570,328 | +0.87(+3.42%) |
Jul 17, 2014 | 26.06 | 26.50 | 25.23 | 25.45 | 5,669,142 | -0.68(-2.60%) |
Jul 16, 2014 | 26.70 | 26.74 | 25.86 | 26.13 | 5,036,644 | -0.47(-1.77%) |
Jul 15, 2014 | 27.00 | 27.17 | 25.86 | 26.60 | 7,004,151 | -0.31(-1.15%) |
Jul 14, 2014 | 26.53 | 27.24 | 26.23 | 26.91 | 4,799,105 | +0.70(+2.67%) |
Jul 11, 2014 | 26.37 | 26.61 | 25.91 | 26.21 | 4,837,045 | +0.05(+0.19%) |
Jul 10, 2014 | 25.15 | 26.36 | 24.50 | 26.16 | 8,057,520 | +0.32(+1.24%) |
Jul 09, 2014 | 25.85 | 26.73 | 25.75 | 25.84 | 6,419,732 | +0.05(+0.19%) |
Jul 08, 2014 | 27.80 | 27.84 | 25.03 | 25.79 | 16,508,487 | -2.04(-7.33%) |
Jul 07, 2014 | 29.51 | 29.54 | 27.63 | 27.83 | 8,469,013 | -1.72(-5.82%) |
Jul 03, 2014 | 29.91 | 29.55 | 29.55 | 29.55 | 3,630,800 | -0.27(-0.91%) |
Jul 02, 2014 | 29.61 | 30.48 | 29.61 | 29.82 | 6,833,193 | +0.22(+0.74%) |
Jul 01, 2014 | 29.64 | 29.91 | 29.35 | 29.60 | 5,657,996 | +0.10(+0.34%) |
Jun 30, 2014 | 29.30 | 29.78 | 29.21 | 29.50 | 5,024,544 | +0.20(+0.68%) |
Jun 27, 2014 | 28.89 | 29.49 | 28.85 | 29.30 | 7,713,599 | +0.36(+1.24%) |
Jun 26, 2014 | 28.96 | 29.10 | 28.61 | 28.94 | 4,494,477 | +0.04(+0.14%) |
Jun 25, 2014 | 28.03 | 29.11 | 27.93 | 28.90 | 7,954,958 | +0.63(+2.23%) |
Jun 24, 2014 | 28.23 | 29.58 | 28.06 | 28.27 | 9,883,289 | +0.07(+0.25%) |
Jun 23, 2014 | 27.27 | 28.59 | 27.07 | 28.20 | 9,686,859 | +0.95(+3.49%) |
Jun 20, 2014 | 27.63 | 27.78 | 26.85 | 27.25 | 6,717,224 | -0.43(-1.55%) |
Jun 19, 2014 | 27.80 | 28.25 | 27.23 | 27.68 | 7,193,318 | +0.15(+0.54%) |
Jun 18, 2014 | 27.16 | 27.69 | 26.99 | 27.53 | 6,193,195 | +0.30(+1.10%) |
Jun 17, 2014 | 27.05 | 27.45 | 26.74 | 27.23 | 6,177,737 | +0.08(+0.29%) |
Jun 16, 2014 | 26.76 | 27.22 | 26.48 | 27.15 | 5,839,789 | +0.11(+0.41%) |
Jun 13, 2014 | 27.55 | 27.83 | 26.51 | 27.04 | 7,276,115 | +0.54(+2.04%) |
Jun 12, 2014 | 26.45 | 27.36 | 26.09 | 26.50 | 8,621,625 | -0.09(-0.34%) |
Jun 11, 2014 | 25.26 | 26.82 | 25.02 | 26.59 | 10,489,550 | +1.25(+4.93%) |
Jun 10, 2014 | 25.66 | 25.92 | 24.84 | 25.34 | 4,593,747 | -0.24(-0.94%) |
Jun 06, 2014 | 24.94 | 25.69 | 24.92 | 25.58 | 7,775,071 | +0.37(+1.47%) |
Jun 05, 2014 | 24.77 | 25.40 | 24.65 | 25.21 | 7,916,098 | +0.69(+2.81%) |
Jun 04, 2014 | 23.59 | 24.64 | 23.10 | 24.52 | 11,872,353 | -0.09(-0.37%) |
Jun 03, 2014 | 24.24 | 24.90 | 24.00 | 24.61 | 6,837,207 | +0.24(+0.98%) |
Jun 02, 2014 | 24.32 | 24.50 | 23.89 | 24.37 | 7,878,256 | -0.16(-0.65%) |
May 30, 2014 | 25.46 | 25.52 | 23.91 | 24.53 | 10,819,662 | -0.89(-3.50%) |
May 29, 2014 | 25.49 | 25.96 | 24.97 | 25.42 | 6,619,116 | +0.13(+0.51%) |
May 28, 2014 | 25.51 | 25.80 | 24.90 | 25.29 | 5,405,625 | -0.34(-1.33%) |
May 27, 2014 | 25.70 | 26.27 | 25.26 | 25.63 | 6,596,483 | +0.09(+0.35%) |
May 23, 2014 | 25.01 | 25.54 | 25.54 | 25.54 | 7,400,100 | +0.29(+1.15%) |
May 22, 2014 | 24.65 | 25.32 | 24.57 | 25.25 | 5,167,675 | +0.52(+2.10%) |
May 21, 2014 | 24.56 | 25.20 | 24.30 | 24.73 | 10,068,571 | -0.30(-1.20%) |
May 20, 2014 | 24.53 | 26.24 | 23.77 | 25.03 | 20,973,726 | +0.37(+1.50%) |
May 19, 2014 | 23.13 | 24.75 | 23.05 | 24.66 | 8,777,878 | +1.23(+5.25%) |
May 16, 2014 | 23.66 | 23.66 | 22.71 | 23.43 | 8,230,095 | -0.20(-0.85%) |
May 15, 2014 | 23.53 | 23.73 | 22.62 | 23.63 | 8,266,294 | +0.01(+0.04%) |
May 14, 2014 | 24.13 | 24.66 | 23.55 | 23.62 | 7,264,455 | -0.15(-0.63%) |
May 13, 2014 | 23.79 | 24.68 | 23.68 | 23.77 | 9,325,455 | -0.21(-0.88%) |
May 12, 2014 | 23.49 | 24.06 | 22.91 | 23.98 | 9,149,547 | +1.36(+6.01%) |
May 09, 2014 | 22.25 | 22.94 | 21.65 | 22.62 | 10,504,693 | +0.42(+1.89%) |
May 08, 2014 | 21.97 | 23.41 | 21.82 | 22.20 | 9,418,317 | +0.03(+0.14%) |
May 07, 2014 | 22.51 | 22.71 | 21.59 | 22.17 | 11,192,169 | -0.35(-1.55%) |
May 06, 2014 | 24.72 | 24.99 | 22.48 | 22.52 | 14,895,477 | -2.21(-8.94%) |
May 05, 2014 | 24.07 | 24.78 | 23.65 | 24.73 | 6,867,376 | +0.42(+1.73%) |
May 02, 2014 | 24.47 | 25.24 | 24.15 | 24.31 | 8,433,951 | -0.40(-1.62%) |
May 01, 2014 | 23.86 | 25.36 | 23.67 | 24.71 | 13,983,417 | +1.29(+5.51%) |
Apr 30, 2014 | 23.60 | 23.69 | 22.71 | 23.42 | 12,882,562 | -0.50(-2.09%) |
Apr 29, 2014 | 22.81 | 24.42 | 22.81 | 23.92 | 15,398,548 | +1.08(+4.73%) |
Apr 28, 2014 | 23.69 | 24.00 | 21.47 | 22.84 | 22,963,184 | -0.67(-2.85%) |
Apr 25, 2014 | 25.50 | 25.87 | 23.40 | 23.51 | 32,763,016 | -4.69(-16.63%) |
Apr 24, 2014 | 28.80 | 28.98 | 27.10 | 28.20 | 18,733,280 | +0.03(+0.11%) |
Apr 23, 2014 | 29.30 | 29.36 | 28.05 | 28.17 | 8,265,202 | -1.22(-4.15%) |
Apr 22, 2014 | 28.53 | 29.85 | 28.52 | 29.39 | 13,622,561 | +1.03(+3.63%) |
Apr 21, 2014 | 26.88 | 28.54 | 26.64 | 28.36 | 11,573,425 | +1.34(+4.96%) |
Apr 17, 2014 | 27.16 | 27.02 | 27.02 | 27.02 | 7,506,800 | -0.32(-1.17%) |
Apr 16, 2014 | 26.41 | 27.42 | 25.93 | 27.34 | 11,010,227 | +1.15(+4.39%) |
Apr 15, 2014 | 26.11 | 26.53 | 24.56 | 26.19 | 16,228,262 | +0.92(+3.64%) |
Apr 14, 2014 | 26.00 | 26.48 | 24.66 | 25.27 | 12,199,039 | -0.04(-0.16%) |
Apr 11, 2014 | 26.03 | 26.75 | 25.06 | 25.31 | 16,788,984 | -1.35(-5.06%) |
Apr 10, 2014 | 29.70 | 30.05 | 25.66 | 26.66 | 18,304,324 | -3.11(-10.45%) |
Apr 09, 2014 | 28.55 | 29.80 | 28.44 | 29.77 | 11,009,581 | +1.51(+5.34%) |
Apr 08, 2014 | 27.19 | 28.69 | 27.17 | 28.26 | 17,606,624 | +1.27(+4.71%) |
Apr 07, 2014 | 28.75 | 28.95 | 25.83 | 26.99 | 21,832,956 | -1.41(-4.96%) |
Apr 04, 2014 | 29.87 | 30.24 | 27.44 | 28.40 | 16,375,267 | -1.45(-4.86%) |
Apr 03, 2014 | 32.61 | 33.70 | 29.62 | 29.85 | 18,437,292 | -1.59(-5.06%) |
Apr 02, 2014 | 31.72 | 32.70 | 31.09 | 31.44 | 7,920,118 | -0.30(-0.95%) |
Apr 01, 2014 | 30.37 | 32.07 | 30.37 | 31.74 | 8,603,105 | +1.42(+4.68%) |
Mar 31, 2014 | 30.19 | 30.47 | 29.67 | 30.32 | 6,732,309 | +0.77(+2.61%) |
Mar 28, 2014 | 29.88 | 30.57 | 29.25 | 29.55 | 5,784,157 | -0.24(-0.81%) |
Mar 27, 2014 | 29.63 | 30.98 | 29.28 | 29.79 | 9,897,554 | +0.10(+0.34%) |
Mar 26, 2014 | 31.28 | 31.48 | 29.40 | 29.69 | 10,338,065 | -1.58(-5.05%) |
Mar 25, 2014 | 31.89 | 32.10 | 30.18 | 31.27 | 8,227,683 | -0.12(-0.38%) |
Mar 24, 2014 | 32.87 | 33.43 | 30.44 | 31.39 | 13,618,794 | -2.62(-7.70%) |
Mar 21, 2014 | 33.85 | 34.24 | 33.21 | 34.01 | 9,776,934 | +0.29(+0.86%) |
Mar 20, 2014 | 34.51 | 34.81 | 33.60 | 33.72 | 6,033,183 | -1.19(-3.41%) |
Mar 19, 2014 | 35.55 | 36.34 | 34.78 | 34.91 | 7,772,317 | -0.07(-0.20%) |
Mar 18, 2014 | 35.25 | 35.25 | 34.52 | 34.98 | 4,362,629 | -0.13(-0.37%) |
Mar 17, 2014 | 35.83 | 36.47 | 34.31 | 35.11 | 9,024,416 | -0.33(-0.93%) |
Mar 14, 2014 | 34.76 | 35.52 | 34.50 | 35.44 | 5,106,899 | +0.72(+2.07%) |
Mar 13, 2014 | 35.67 | 35.79 | 34.05 | 34.72 | 7,388,331 | -0.82(-2.31%) |
Mar 12, 2014 | 33.99 | 35.79 | 33.30 | 35.54 | 7,467,509 | +1.33(+3.89%) |
Mar 11, 2014 | 35.99 | 36.24 | 34.09 | 34.21 | 9,281,549 | -1.69(-4.71%) |
Mar 10, 2014 | 37.15 | 37.32 | 35.53 | 35.90 | 5,370,066 | -1.25(-3.36%) |
Mar 07, 2014 | 37.45 | 37.88 | 36.72 | 37.15 | 5,998,769 | -0.08(-0.21%) |
Mar 06, 2014 | 37.92 | 38.66 | 36.57 | 37.23 | 15,165,739 | -2.20(-5.58%) |
Mar 05, 2014 | 39.60 | 40.44 | 39.00 | 39.43 | 5,136,524 | +0.26(+0.66%) |
Mar 04, 2014 | 38.36 | 39.68 | 38.23 | 39.17 | 5,217,003 | +1.29(+3.41%) |
Mar 03, 2014 | 36.65 | 38.08 | 36.53 | 37.88 | 4,691,420 | +0.46(+1.23%) |
Feb 28, 2014 | 38.51 | 38.96 | 36.79 | 37.42 | 6,986,675 | -1.07(-2.78%) |
Feb 27, 2014 | 38.53 | 39.31 | 38.15 | 38.49 | 4,324,725 | -0.38(-0.98%) |
Feb 26, 2014 | 37.84 | 39.58 | 37.64 | 38.87 | 8,332,149 | +1.03(+2.72%) |
Feb 25, 2014 | 37.40 | 38.80 | 37.07 | 37.84 | 7,532,840 | +0.58(+1.56%) |
Feb 24, 2014 | 37.40 | 37.70 | 37.12 | 37.26 | 4,087,608 | +0.08(+0.22%) |
Feb 21, 2014 | 37.70 | 38.42 | 36.97 | 37.18 | 6,016,474 | -0.32(-0.85%) |
Feb 20, 2014 | 37.26 | 38.17 | 36.83 | 37.50 | 4,872,001 | +0.41(+1.11%) |
Feb 19, 2014 | 37.77 | 37.89 | 36.69 | 37.09 | 6,090,290 | -0.88(-2.32%) |
Feb 18, 2014 | 36.00 | 38.21 | 35.97 | 37.97 | 11,014,631 | +1.83(+5.06%) |
Feb 14, 2014 | 36.02 | 36.14 | 36.14 | 36.14 | 6,281,900 | -0.02(-0.06%) |
Feb 13, 2014 | 35.14 | 36.22 | 34.90 | 36.16 | 7,149,289 | +0.52(+1.46%) |
Feb 12, 2014 | 35.61 | 36.41 | 35.20 | 35.64 | 6,286,295 | +0.17(+0.48%) |
Feb 11, 2014 | 34.55 | 35.74 | 34.15 | 35.47 | 6,837,025 | +0.72(+2.07%) |
Feb 10, 2014 | 34.04 | 35.10 | 33.36 | 34.75 | 10,707,573 | +0.41(+1.19%) |
Feb 07, 2014 | 32.35 | 34.97 | 32.32 | 34.34 | 11,224,562 | +2.11(+6.55%) |
Feb 06, 2014 | 33.18 | 34.00 | 30.93 | 32.23 | 22,849,842 | -3.60(-10.05%) |
Feb 05, 2014 | 36.06 | 36.30 | 34.06 | 35.83 | 12,938,604 | +0.03(+0.08%) |
Feb 04, 2014 | 35.97 | 36.03 | 34.77 | 35.80 | 5,757,862 | +0.82(+2.34%) |
Feb 03, 2014 | 36.68 | 37.73 | 34.39 | 34.98 | 10,855,555 | -1.09(-3.02%) |
Jan 31, 2014 | 36.71 | 36.80 | 35.60 | 36.07 | 6,497,301 | -0.46(-1.26%) |
Jan 30, 2014 | 35.18 | 37.95 | 34.80 | 36.53 | 13,022,373 | +3.61(+10.97%) |
Jan 29, 2014 | 33.51 | 34.20 | 32.78 | 32.92 | 4,869,895 | -1.02(-3.01%) |
Jan 28, 2014 | 33.55 | 34.05 | 33.33 | 33.94 | 4,063,907 | +0.82(+2.48%) |
Jan 27, 2014 | 33.85 | 34.20 | 32.36 | 33.12 | 5,643,204 | -0.43(-1.28%) |
Jan 24, 2014 | 34.58 | 34.58 | 33.37 | 33.55 | 5,481,174 | -1.09(-3.15%) |
Jan 23, 2014 | 34.72 | 34.87 | 33.57 | 34.64 | 4,368,905 | +0.02(+0.06%) |
Jan 22, 2014 | 35.34 | 35.70 | 34.47 | 34.62 | 4,625,027 | -0.39(-1.11%) |
Jan 21, 2014 | 35.65 | 35.99 | 34.54 | 35.01 | 5,906,374 | -0.11(-0.31%) |
Jan 17, 2014 | 35.74 | 35.12 | 35.12 | 35.12 | 6,064,500 | -0.62(-1.73%) |
Jan 16, 2014 | 34.99 | 36.30 | 34.64 | 35.74 | 7,322,308 | +0.69(+1.97%) |
Jan 15, 2014 | 34.39 | 35.48 | 34.34 | 35.05 | 9,957,339 | +0.92(+2.70%) |
Jan 14, 2014 | 33.25 | 34.41 | 32.95 | 34.13 | 8,832,595 | +1.60(+4.92%) |
Jan 13, 2014 | 33.36 | 34.07 | 32.06 | 32.53 | 9,776,128 | -0.94(-2.81%) |
Jan 10, 2014 | 32.84 | 33.53 | 32.15 | 33.47 | 8,242,735 | +0.69(+2.10%) |
Jan 09, 2014 | 32.88 | 33.47 | 31.94 | 32.78 | 10,133,409 | +0.08(+0.24%) |
Jan 08, 2014 | 32.66 | 34.46 | 32.60 | 32.70 | 18,480,628 | +0.26(+0.80%) |
Jan 07, 2014 | 31.22 | 33.70 | 31.20 | 32.44 | 20,471,450 | +0.95(+3.02%) |
Jan 06, 2014 | 29.10 | 32.45 | 29.00 | 31.49 | 28,917,910 | +3.90(+14.14%) |
Jan 03, 2014 | 26.90 | 27.69 | 26.77 | 27.59 | 6,102,242 | +0.83(+3.10%) |
Jan 02, 2014 | 26.46 | 27.23 | 26.26 | 26.76 | 6,227,106 | +0.16(+0.60%) |
Dec 31, 2013 | 26.69 | 26.60 | 26.60 | 26.60 | 6,598,300 | +0.01(+0.04%) |
Dec 30, 2013 | 27.68 | 27.70 | 26.30 | 26.59 | 7,961,462 | -1.07(-3.87%) |
Dec 27, 2013 | 28.59 | 28.71 | 27.45 | 27.66 | 4,127,794 | -1.04(-3.62%) |
Dec 26, 2013 | 28.94 | 29.03 | 28.48 | 28.70 | 3,929,678 | -0.07(-0.24%) |
Dec 24, 2013 | 29.69 | 29.75 | 28.46 | 28.77 | 4,243,929 | -0.81(-2.74%) |
Dec 23, 2013 | 28.00 | 29.72 | 28.00 | 29.58 | 7,080,028 | +1.58(+5.64%) |
Dec 20, 2013 | 28.07 | 28.30 | 27.50 | 28.00 | 8,199,369 | -0.20(-0.71%) |
Dec 19, 2013 | 27.03 | 28.69 | 27.01 | 28.20 | 10,273,071 | +1.19(+4.41%) |
Dec 18, 2013 | 26.78 | 27.10 | 26.07 | 27.01 | 6,056,904 | +0.29(+1.09%) |
Dec 17, 2013 | 26.91 | 27.14 | 26.24 | 26.72 | 6,591,936 | -0.12(-0.45%) |
Dec 16, 2013 | 27.12 | 27.35 | 26.26 | 26.84 | 9,180,291 | -0.42(-1.54%) |
Dec 13, 2013 | 26.90 | 28.18 | 26.88 | 27.26 | 6,900,206 | +0.44(+1.64%) |
Dec 12, 2013 | 27.24 | 27.43 | 26.10 | 26.82 | 12,733,306 | -0.35(-1.29%) |
Dec 11, 2013 | 29.25 | 29.50 | 26.77 | 27.17 | 15,869,391 | -2.08(-7.11%) |
Dec 10, 2013 | 27.78 | 29.52 | 27.63 | 29.25 | 5,429,064 | +1.03(+3.65%) |
Dec 09, 2013 | 28.70 | 28.75 | 28.03 | 28.22 | 4,518,571 | -0.30(-1.05%) |
Dec 06, 2013 | 29.79 | 30.00 | 27.85 | 28.52 | 9,579,889 | -0.84(-2.86%) |
Dec 05, 2013 | 29.23 | 30.28 | 28.82 | 29.36 | 9,884,882 | -0.05(-0.17%) |
Dec 04, 2013 | 28.77 | 30.10 | 28.35 | 29.41 | 10,753,767 | +1.14(+4.03%) |
Dec 03, 2013 | 28.00 | 28.67 | 27.97 | 28.27 | 4,547,625 | +0.02(+0.07%) |
Dec 02, 2013 | 28.28 | 28.65 | 27.85 | 28.25 | 4,486,203 | -0.15(-0.53%) |
Nov 29, 2013 | 28.83 | 28.95 | 28.33 | 28.40 | 2,948,389 | -0.14(-0.49%) |
Nov 27, 2013 | 28.61 | 28.84 | 27.96 | 28.54 | 6,486,123 | -0.25(-0.87%) |
Nov 26, 2013 | 27.73 | 29.02 | 27.18 | 28.79 | 12,066,734 | +0.83(+2.97%) |
Nov 25, 2013 | 29.05 | 29.30 | 27.52 | 27.96 | 11,597,187 | -1.27(-4.34%) |
Nov 22, 2013 | 30.76 | 31.48 | 28.54 | 29.23 | 24,076,504 | -0.45(-1.52%) |
Nov 21, 2013 | 28.29 | 29.92 | 28.29 | 29.68 | 11,659,295 | +1.24(+4.36%) |
Nov 20, 2013 | 28.86 | 29.45 | 28.02 | 28.44 | 7,189,167 | -0.30(-1.04%) |
Nov 19, 2013 | 30.08 | 30.33 | 28.37 | 28.74 | 10,666,299 | -0.97(-3.26%) |
Nov 18, 2013 | 31.59 | 31.65 | 29.53 | 29.71 | 9,975,338 | -1.85(-5.86%) |
Nov 15, 2013 | 30.12 | 31.94 | 29.97 | 31.56 | 14,635,278 | +2.09(+7.09%) |
Nov 14, 2013 | 29.40 | 29.55 | 28.64 | 29.47 | 5,806,330 | +1.23(+4.36%) |
Nov 12, 2013 | 27.05 | 28.36 | 27.05 | 28.24 | 8,827,670 | +1.09(+4.01%) |
Nov 11, 2013 | 26.74 | 27.29 | 26.59 | 27.15 | 4,392,900 | +0.41(+1.53%) |
Nov 08, 2013 | 26.70 | 26.93 | 26.10 | 26.74 | 5,457,472 | +0.46(+1.75%) |
Nov 07, 2013 | 27.65 | 27.77 | 26.05 | 26.28 | 8,488,764 | -1.09(-3.98%) |
Nov 06, 2013 | 27.55 | 28.10 | 27.08 | 27.37 | 8,236,130 | -0.51(-1.83%) |
Nov 05, 2013 | 26.86 | 28.19 | 26.31 | 27.88 | 16,961,356 | +2.21(+8.61%) |
Nov 04, 2013 | 26.00 | 26.40 | 25.62 | 25.67 | 5,040,467 | -0.32(-1.23%) |