Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.12 | 36.32 | 35.87 | 36.12 | 3,917,093 | +0.32(+0.90%) |
Oct 30, 2014 | 35.15 | 35.80 | 35.06 | 35.80 | 3,881,474 | +0.58(+1.66%) |
Oct 29, 2014 | 35.18 | 35.51 | 34.92 | 35.21 | 3,368,105 | +0.10(+0.28%) |
Oct 28, 2014 | 34.57 | 35.15 | 34.44 | 35.12 | 4,052,986 | +0.82(+2.40%) |
Oct 27, 2014 | 34.98 | 35.03 | 34.14 | 34.29 | 4,676,667 | -0.74(-2.11%) |
Oct 24, 2014 | 35.03 | 35.18 | 34.72 | 35.03 | 2,891,810 | +0.03(+0.09%) |
Oct 23, 2014 | 35.56 | 35.76 | 34.90 | 35.00 | 3,838,211 | -0.17(-0.48%) |
Oct 22, 2014 | 35.23 | 35.53 | 35.12 | 35.17 | 3,880,713 | +0.05(+0.13%) |
Oct 21, 2014 | 35.05 | 35.33 | 34.95 | 35.12 | 4,421,240 | +0.23(+0.66%) |
Oct 20, 2014 | 34.16 | 35.05 | 34.14 | 34.89 | 5,824,541 | +0.69(+2.02%) |
Oct 17, 2014 | 33.56 | 34.58 | 33.36 | 34.20 | 8,491,411 | +1.02(+3.08%) |
Oct 16, 2014 | 32.69 | 33.41 | 32.56 | 33.18 | 6,500,728 | +0.15(+0.44%) |
Oct 15, 2014 | 32.52 | 33.14 | 31.99 | 33.03 | 11,034,512 | -0.08(-0.23%) |
Oct 14, 2014 | 34.48 | 34.62 | 33.04 | 33.11 | 11,671,796 | -1.29(-3.75%) |
Oct 13, 2014 | 35.63 | 35.71 | 34.34 | 34.40 | 6,805,387 | -1.23(-3.45%) |
Oct 10, 2014 | 36.18 | 36.44 | 35.51 | 35.63 | 6,821,894 | -0.59(-1.63%) |
Oct 09, 2014 | 36.81 | 37.01 | 36.27 | 36.22 | 8,583,206 | -0.68(-1.85%) |
Oct 08, 2014 | 38.04 | 38.16 | 36.18 | 36.91 | 15,783,000 | -1.19(-3.13%) |
Oct 07, 2014 | 38.73 | 38.94 | 38.07 | 38.10 | 6,686,243 | -0.78(-2.02%) |
Oct 06, 2014 | 39.35 | 39.39 | 38.76 | 38.88 | 3,999,136 | -0.40(-1.02%) |
Oct 03, 2014 | 38.98 | 39.42 | 38.79 | 39.28 | 4,824,744 | +0.45(+1.15%) |
Oct 02, 2014 | 38.81 | 39.27 | 38.75 | 38.83 | 3,537,895 | +0.10(+0.26%) |
Oct 01, 2014 | 39.33 | 39.44 | 38.72 | 38.73 | 5,211,916 | -0.54(-1.37%) |
Sep 30, 2014 | 39.39 | 39.50 | 39.19 | 39.27 | 2,549,461 | -0.15(-0.39%) |
Sep 29, 2014 | 38.80 | 39.55 | 38.80 | 39.43 | 2,794,958 | +0.33(+0.85%) |
Sep 26, 2014 | 38.87 | 39.23 | 38.72 | 39.10 | 2,187,745 | +0.30(+0.77%) |
Sep 25, 2014 | 39.46 | 39.46 | 38.73 | 38.80 | 2,716,370 | -0.75(-1.90%) |
Sep 24, 2014 | 39.03 | 39.61 | 39.03 | 39.55 | 2,272,903 | +0.53(+1.36%) |
Sep 23, 2014 | 39.35 | 39.43 | 39.00 | 39.02 | 2,378,661 | -0.53(-1.34%) |
Sep 22, 2014 | 39.63 | 39.81 | 39.37 | 39.55 | 2,636,774 | -0.18(-0.45%) |
Sep 19, 2014 | 40.21 | 40.21 | 39.73 | 39.73 | 4,674,918 | -0.28(-0.71%) |
Sep 18, 2014 | 39.43 | 40.24 | 39.39 | 40.01 | 4,566,252 | +0.66(+1.68%) |
Sep 17, 2014 | 39.33 | 39.50 | 39.10 | 39.35 | 2,818,016 | -0.05(-0.12%) |
Sep 16, 2014 | 38.77 | 39.51 | 38.73 | 39.40 | 3,107,870 | +0.54(+1.38%) |
Sep 15, 2014 | 38.77 | 38.88 | 38.67 | 38.86 | 2,125,319 | +0.12(+0.30%) |
Sep 12, 2014 | 39.07 | 39.07 | 38.57 | 38.74 | 2,727,741 | -0.39(-1.00%) |
Sep 11, 2014 | 38.90 | 39.15 | 38.83 | 39.13 | 3,829,735 | +0.19(+0.49%) |
Sep 10, 2014 | 38.81 | 38.97 | 38.72 | 38.94 | 2,446,842 | +0.16(+0.42%) |
Sep 09, 2014 | 38.83 | 38.88 | 38.67 | 38.78 | 3,545,675 | -0.05(-0.14%) |
Sep 08, 2014 | 38.65 | 38.87 | 38.63 | 38.83 | 2,512,311 | +0.13(+0.34%) |
Sep 05, 2014 | 38.47 | 38.69 | 38.41 | 38.70 | 3,462,287 | +0.12(+0.32%) |
Sep 04, 2014 | 38.37 | 38.65 | 38.34 | 38.58 | 4,239,533 | +0.21(+0.54%) |
Sep 03, 2014 | 38.67 | 38.74 | 38.05 | 38.37 | 4,182,236 | -0.10(-0.26%) |
Sep 02, 2014 | 38.41 | 38.86 | 38.20 | 38.47 | 4,637,738 | +0.15(+0.40%) |
Aug 29, 2014 | 38.24 | 38.32 | 38.32 | 38.32 | 2,614,929 | +0.08(+0.22%) |
Aug 28, 2014 | 38.04 | 38.35 | 37.97 | 38.24 | 2,381,059 | +0.13(+0.34%) |
Aug 27, 2014 | 37.94 | 38.24 | 37.90 | 38.10 | 2,784,321 | +0.29(+0.77%) |
Aug 26, 2014 | 38.04 | 38.17 | 37.68 | 37.81 | 2,758,851 | -0.20(-0.53%) |
Aug 25, 2014 | 37.93 | 38.04 | 37.85 | 38.01 | 1,785,097 | +0.25(+0.65%) |
Aug 22, 2014 | 38.18 | 38.27 | 37.70 | 37.77 | 2,474,748 | -0.33(-0.87%) |
Aug 21, 2014 | 38.31 | 38.38 | 38.04 | 38.10 | 2,469,873 | -0.18(-0.46%) |
Aug 20, 2014 | 38.19 | 38.34 | 38.07 | 38.27 | 2,184,384 | +0.08(+0.22%) |
Aug 19, 2014 | 38.09 | 38.38 | 38.09 | 38.19 | 2,841,842 | +0.11(+0.28%) |
Aug 18, 2014 | 38.14 | 38.23 | 38.02 | 38.08 | 2,967,727 | +0.04(+0.10%) |
Aug 15, 2014 | 38.31 | 38.47 | 37.93 | 38.04 | 3,972,281 | -0.18(-0.46%) |
Aug 14, 2014 | 38.32 | 38.36 | 38.11 | 38.22 | 2,659,662 | -0.05(-0.14%) |
Aug 13, 2014 | 37.99 | 38.42 | 37.91 | 38.27 | 4,170,640 | +0.31(+0.81%) |
Aug 12, 2014 | 38.01 | 38.17 | 37.77 | 37.97 | 3,643,943 | -0.13(-0.34%) |
Aug 11, 2014 | 37.64 | 38.24 | 37.62 | 38.10 | 3,897,249 | +0.59(+1.57%) |
Aug 08, 2014 | 37.25 | 37.44 | 37.01 | 37.51 | 3,446,475 | +0.40(+1.07%) |
Aug 07, 2014 | 37.30 | 37.44 | 37.04 | 37.11 | 3,017,740 | -0.09(-0.25%) |
Aug 06, 2014 | 36.87 | 37.59 | 36.87 | 37.20 | 5,980,502 | +0.06(+0.16%) |
Aug 05, 2014 | 37.01 | 37.61 | 36.86 | 37.14 | 8,185,180 | +1.23(+3.43%) |
Aug 04, 2014 | 35.70 | 35.99 | 35.59 | 35.91 | 3,707,416 | +0.29(+0.82%) |
Aug 01, 2014 | 35.44 | 35.76 | 35.27 | 35.62 | 4,257,524 | +0.13(+0.37%) |
Jul 31, 2014 | 35.55 | 35.84 | 35.33 | 35.49 | 4,806,166 | -0.26(-0.73%) |
Jul 30, 2014 | 36.47 | 36.60 | 35.64 | 35.75 | 5,499,545 | -0.63(-1.74%) |
Jul 29, 2014 | 36.77 | 36.94 | 36.36 | 36.38 | 3,216,757 | -0.38(-1.04%) |
Jul 28, 2014 | 36.89 | 37.02 | 36.68 | 36.77 | 2,461,756 | -0.04(-0.10%) |
Jul 25, 2014 | 36.93 | 37.09 | 36.62 | 36.80 | 2,667,576 | -0.24(-0.64%) |
Jul 24, 2014 | 36.99 | 37.35 | 36.98 | 37.04 | 2,894,053 | +0.11(+0.29%) |
Jul 23, 2014 | 36.85 | 37.01 | 36.78 | 36.93 | 2,942,112 | +0.07(+0.19%) |
Jul 22, 2014 | 36.76 | 37.00 | 36.67 | 36.87 | 3,397,806 | +0.09(+0.25%) |
Jul 21, 2014 | 36.62 | 36.87 | 36.52 | 36.77 | 3,082,841 | -0.02(-0.04%) |
Jul 18, 2014 | 36.32 | 36.86 | 36.28 | 36.79 | 3,131,312 | +0.60(+1.65%) |
Jul 17, 2014 | 36.52 | 36.64 | 36.18 | 36.19 | 3,353,316 | -0.34(-0.92%) |
Jul 16, 2014 | 36.61 | 36.69 | 36.47 | 36.53 | 3,591,260 | +0.17(+0.46%) |
Jul 15, 2014 | 36.68 | 36.88 | 36.32 | 36.36 | 5,294,269 | -0.41(-1.10%) |
Jul 14, 2014 | 36.76 | 36.96 | 36.64 | 36.77 | 4,527,625 | +0.17(+0.46%) |
Jul 11, 2014 | 36.06 | 36.74 | 35.83 | 36.60 | 6,295,308 | +0.38(+1.06%) |
Jul 10, 2014 | 34.98 | 36.33 | 34.94 | 36.22 | 7,576,480 | +0.92(+2.60%) |
Jul 09, 2014 | 35.18 | 35.64 | 35.15 | 35.30 | 5,077,666 | +0.16(+0.46%) |
Jul 08, 2014 | 35.60 | 35.68 | 35.14 | 35.14 | 7,607,134 | -0.43(-1.20%) |
Jul 07, 2014 | 34.62 | 35.73 | 34.62 | 35.57 | 6,105,630 | +0.56(+1.59%) |
Jul 03, 2014 | 34.69 | 35.01 | 35.01 | 35.01 | 4,114,173 | +0.34(+0.99%) |
Jul 02, 2014 | 34.36 | 34.68 | 34.27 | 34.66 | 3,449,326 | +0.36(+1.05%) |
Jul 01, 2014 | 33.87 | 34.37 | 33.77 | 34.30 | 3,615,334 | +0.57(+1.68%) |
Jun 30, 2014 | 33.52 | 33.91 | 33.42 | 33.74 | 5,294,692 | +0.22(+0.66%) |
Jun 27, 2014 | 33.51 | 33.61 | 33.27 | 33.52 | 3,574,832 | -0.08(-0.25%) |
Jun 26, 2014 | 33.57 | 33.74 | 33.45 | 33.60 | 2,397,383 | +0.03(+0.09%) |
Jun 25, 2014 | 33.76 | 33.90 | 33.50 | 33.57 | 3,179,089 | -0.30(-0.88%) |
Jun 24, 2014 | 34.31 | 34.36 | 33.83 | 33.87 | 2,819,055 | -0.54(-1.56%) |
Jun 23, 2014 | 34.40 | 34.54 | 34.28 | 34.40 | 2,657,582 | +0.08(+0.25%) |
Jun 20, 2014 | 34.58 | 34.71 | 34.24 | 34.32 | 3,999,147 | -0.19(-0.55%) |
Jun 19, 2014 | 34.07 | 34.58 | 33.91 | 34.51 | 3,956,791 | +0.53(+1.55%) |
Jun 18, 2014 | 33.84 | 34.04 | 33.44 | 33.98 | 4,349,842 | +0.02(+0.05%) |
Jun 17, 2014 | 33.89 | 34.05 | 33.73 | 33.97 | 3,021,792 | +0.15(+0.43%) |
Jun 16, 2014 | 33.47 | 33.90 | 33.41 | 33.82 | 3,487,596 | +0.29(+0.87%) |
Jun 13, 2014 | 33.29 | 33.56 | 33.22 | 33.53 | 2,973,731 | +0.28(+0.85%) |
Jun 12, 2014 | 34.07 | 34.15 | 33.20 | 33.25 | 4,773,979 | -0.91(-2.66%) |
Jun 11, 2014 | 34.30 | 34.42 | 34.13 | 34.16 | 2,915,791 | -0.37(-1.06%) |
Jun 10, 2014 | 34.38 | 34.54 | 34.22 | 34.52 | 2,697,970 | -0.03(-0.09%) |
Jun 06, 2014 | 34.29 | 34.70 | 34.29 | 34.56 | 3,216,412 | +0.16(+0.47%) |
Jun 05, 2014 | 33.89 | 34.42 | 33.82 | 34.40 | 3,277,028 | +0.50(+1.49%) |
Jun 04, 2014 | 33.94 | 34.07 | 33.75 | 33.89 | 2,991,069 | -0.03(-0.09%) |
Jun 03, 2014 | 34.21 | 34.37 | 33.87 | 33.92 | 3,246,416 | -0.38(-1.11%) |
Jun 02, 2014 | 34.33 | 34.46 | 34.23 | 34.30 | 3,000,941 | -0.07(-0.20%) |
May 30, 2014 | 34.08 | 34.40 | 34.08 | 34.37 | 2,629,392 | +0.23(+0.67%) |
May 29, 2014 | 33.95 | 34.18 | 33.92 | 34.14 | 2,255,289 | +0.27(+0.79%) |
May 28, 2014 | 33.90 | 34.07 | 33.81 | 33.87 | 2,420,587 | -0.02(-0.07%) |
May 27, 2014 | 33.39 | 33.93 | 33.36 | 33.90 | 3,138,256 | +0.58(+1.74%) |
May 23, 2014 | 33.42 | 33.32 | 33.32 | 33.32 | 2,659,889 | -0.13(-0.39%) |
May 22, 2014 | 32.83 | 33.67 | 32.81 | 33.45 | 1,432,408 | -0.10(-0.30%) |
May 21, 2014 | 33.20 | 33.58 | 33.20 | 33.55 | 2,999,093 | +0.41(+1.22%) |
May 20, 2014 | 33.54 | 33.57 | 33.02 | 33.14 | 2,834,118 | -0.43(-1.28%) |
May 19, 2014 | 33.52 | 33.62 | 33.42 | 33.57 | 2,638,926 | +0.05(+0.16%) |
May 16, 2014 | 33.29 | 33.56 | 33.26 | 33.52 | 2,530,906 | +0.22(+0.67%) |
May 15, 2014 | 33.50 | 33.56 | 33.22 | 33.29 | 3,469,944 | -0.24(-0.73%) |
May 14, 2014 | 33.91 | 33.96 | 33.52 | 33.54 | 2,900,942 | -0.35(-1.04%) |
May 13, 2014 | 33.99 | 34.16 | 33.85 | 33.89 | 2,987,734 | -0.09(-0.27%) |
May 12, 2014 | 33.93 | 34.04 | 33.73 | 33.98 | 3,129,397 | +0.21(+0.63%) |
May 09, 2014 | 33.54 | 33.86 | 33.54 | 33.77 | 2,904,279 | +0.24(+0.73%) |
May 08, 2014 | 33.61 | 33.87 | 33.37 | 33.53 | 4,422,747 | -0.15(-0.45%) |
May 07, 2014 | 32.84 | 33.73 | 32.84 | 33.68 | 5,596,071 | +0.86(+2.62%) |
May 06, 2014 | 32.89 | 33.00 | 32.73 | 32.82 | 4,465,458 | -0.21(-0.62%) |
May 05, 2014 | 32.94 | 33.11 | 32.73 | 33.02 | 3,007,953 | -0.11(-0.32%) |
May 02, 2014 | 32.95 | 33.29 | 32.74 | 33.13 | 4,021,762 | +0.24(+0.72%) |
May 01, 2014 | 33.27 | 33.30 | 32.85 | 32.89 | 4,104,082 | -0.37(-1.12%) |
Apr 30, 2014 | 32.84 | 33.39 | 32.67 | 33.27 | 7,772,430 | +0.38(+1.16%) |
Apr 29, 2014 | 32.80 | 33.20 | 32.45 | 32.89 | 9,211,632 | -0.87(-2.59%) |
Apr 28, 2014 | 33.93 | 33.95 | 33.52 | 33.76 | 5,675,453 | -0.03(-0.09%) |
Apr 25, 2014 | 33.93 | 34.02 | 33.65 | 33.79 | 3,006,124 | -0.16(-0.47%) |
Apr 24, 2014 | 34.10 | 34.18 | 33.82 | 33.95 | 2,792,020 | -0.08(-0.22%) |
Apr 23, 2014 | 33.99 | 34.20 | 33.99 | 34.03 | 3,469,710 | +0.09(+0.27%) |
Apr 22, 2014 | 34.12 | 34.20 | 33.90 | 33.94 | 3,389,149 | -0.21(-0.62%) |
Apr 21, 2014 | 34.25 | 34.54 | 34.10 | 34.15 | 2,919,942 | -0.11(-0.33%) |
Apr 17, 2014 | 34.13 | 34.26 | 34.26 | 34.26 | 5,415,687 | +0.02(+0.04%) |
Apr 16, 2014 | 33.88 | 34.25 | 33.81 | 34.25 | 3,628,973 | +0.57(+1.69%) |
Apr 15, 2014 | 34.01 | 34.03 | 33.37 | 33.68 | 5,786,513 | -0.32(-0.94%) |
Apr 14, 2014 | 33.89 | 34.09 | 33.75 | 34.00 | 5,487,994 | +0.21(+0.63%) |
Apr 11, 2014 | 33.67 | 33.81 | 33.53 | 33.78 | 7,028,137 | +0.18(+0.54%) |
Apr 10, 2014 | 33.81 | 34.04 | 33.50 | 33.60 | 6,538,724 | -0.16(-0.47%) |
Apr 09, 2014 | 33.14 | 33.82 | 32.99 | 33.76 | 5,625,955 | +0.65(+1.95%) |
Apr 08, 2014 | 33.12 | 33.32 | 32.84 | 33.11 | 5,473,980 | -0.05(-0.16%) |
Apr 07, 2014 | 32.73 | 33.28 | 32.73 | 33.17 | 5,622,171 | +0.42(+1.28%) |
Apr 04, 2014 | 33.16 | 33.21 | 32.73 | 32.75 | 5,804,943 | -0.08(-0.23%) |
Apr 03, 2014 | 33.07 | 33.15 | 32.58 | 32.83 | 5,483,551 | -0.21(-0.64%) |
Apr 02, 2014 | 32.42 | 33.11 | 31.74 | 33.04 | 4,310,497 | +0.00(+0.00%) |
Apr 01, 2014 | 33.03 | 33.27 | 32.88 | 33.04 | 3,962,256 | +0.03(+0.09%) |
Mar 31, 2014 | 32.89 | 33.15 | 32.76 | 33.01 | 4,331,292 | +0.14(+0.42%) |
Mar 28, 2014 | 32.92 | 33.17 | 32.67 | 32.87 | 3,645,525 | +0.08(+0.25%) |
Mar 27, 2014 | 32.56 | 32.83 | 32.41 | 32.79 | 4,268,498 | +0.30(+0.94%) |
Mar 26, 2014 | 32.32 | 32.75 | 32.28 | 32.48 | 4,894,672 | +0.22(+0.68%) |
Mar 25, 2014 | 32.36 | 32.44 | 32.12 | 32.26 | 4,446,070 | +0.08(+0.26%) |
Mar 24, 2014 | 32.57 | 32.70 | 32.09 | 32.18 | 3,385,485 | -0.28(-0.87%) |
Mar 21, 2014 | 32.77 | 32.78 | 32.28 | 32.46 | 10,997,964 | -0.02(-0.07%) |
Mar 20, 2014 | 32.39 | 32.55 | 32.16 | 32.48 | 3,194,698 | +0.03(+0.09%) |
Mar 19, 2014 | 32.66 | 32.88 | 32.19 | 32.45 | 4,619,561 | -0.21(-0.63%) |
Mar 18, 2014 | 32.48 | 32.71 | 32.34 | 32.66 | 2,885,760 | +0.28(+0.87%) |
Mar 17, 2014 | 32.54 | 32.77 | 32.29 | 32.38 | 5,773,967 | +0.04(+0.12%) |
Mar 14, 2014 | 32.15 | 32.49 | 32.10 | 32.34 | 4,985,166 | +0.08(+0.26%) |
Mar 13, 2014 | 32.73 | 32.87 | 32.24 | 32.26 | 5,234,646 | -0.40(-1.23%) |
Mar 12, 2014 | 32.06 | 32.85 | 32.02 | 32.66 | 7,210,521 | +0.37(+1.13%) |
Mar 11, 2014 | 32.35 | 32.54 | 32.19 | 32.29 | 5,597,940 | +0.00(+0.00%) |
Mar 10, 2014 | 31.65 | 32.29 | 31.65 | 32.29 | 7,486,373 | +0.85(+2.71%) |
Mar 07, 2014 | 31.30 | 31.60 | 31.18 | 31.44 | 3,954,593 | +0.30(+0.95%) |
Mar 06, 2014 | 30.96 | 31.27 | 30.89 | 31.14 | 5,045,511 | +0.21(+0.66%) |
Mar 05, 2014 | 30.93 | 31.09 | 30.71 | 30.94 | 3,647,191 | -0.02(-0.07%) |
Mar 04, 2014 | 30.65 | 31.14 | 30.65 | 30.96 | 4,819,415 | +0.62(+2.06%) |
Mar 03, 2014 | 30.54 | 30.57 | 30.07 | 30.34 | 6,601,008 | -0.55(-1.77%) |
Feb 28, 2014 | 30.35 | 31.03 | 30.33 | 30.89 | 5,757,291 | +0.54(+1.78%) |
Feb 27, 2014 | 30.67 | 30.84 | 30.27 | 30.35 | 6,704,154 | -0.38(-1.24%) |
Feb 26, 2014 | 30.80 | 30.94 | 30.64 | 30.73 | 3,482,596 | +0.00(+0.00%) |
Feb 25, 2014 | 30.62 | 31.00 | 30.54 | 30.73 | 4,551,206 | +0.17(+0.57%) |
Feb 24, 2014 | 30.47 | 30.94 | 30.42 | 30.55 | 4,599,513 | +0.13(+0.43%) |
Feb 21, 2014 | 30.51 | 30.56 | 30.26 | 30.42 | 5,152,405 | -0.10(-0.32%) |
Feb 20, 2014 | 30.39 | 30.63 | 30.32 | 30.52 | 4,868,182 | +0.13(+0.43%) |
Feb 19, 2014 | 30.81 | 30.83 | 30.35 | 30.39 | 5,848,629 | -0.44(-1.43%) |
Feb 18, 2014 | 30.93 | 31.12 | 30.79 | 30.83 | 5,647,095 | -0.01(-0.02%) |
Feb 14, 2014 | 30.79 | 30.84 | 30.84 | 30.84 | 5,013,242 | +0.08(+0.27%) |
Feb 13, 2014 | 30.63 | 30.93 | 30.42 | 30.76 | 4,060,603 | +0.02(+0.05%) |
Feb 12, 2014 | 30.58 | 30.88 | 30.46 | 30.74 | 9,177,925 | +0.09(+0.30%) |
Feb 11, 2014 | 30.34 | 30.67 | 30.07 | 30.65 | 8,603,525 | +0.32(+1.05%) |
Feb 10, 2014 | 30.11 | 30.44 | 29.88 | 30.33 | 8,986,026 | +0.17(+0.55%) |
Feb 07, 2014 | 29.95 | 30.24 | 29.61 | 30.17 | 8,745,655 | +0.59(+1.99%) |
Feb 06, 2014 | 29.36 | 29.69 | 29.30 | 29.58 | 7,615,181 | +0.34(+1.16%) |
Feb 05, 2014 | 29.30 | 29.37 | 28.68 | 29.24 | 11,634,484 | +0.33(+1.12%) |
Feb 04, 2014 | 30.11 | 30.13 | 28.78 | 28.91 | 9,706,500 | -0.51(-1.75%) |
Feb 03, 2014 | 29.71 | 30.11 | 29.32 | 29.43 | 10,417,536 | -0.43(-1.44%) |
Jan 31, 2014 | 29.56 | 30.04 | 29.51 | 29.86 | 5,730,830 | -0.02(-0.08%) |
Jan 30, 2014 | 29.94 | 30.02 | 29.62 | 29.88 | 5,271,838 | +0.22(+0.74%) |
Jan 29, 2014 | 29.96 | 30.14 | 29.46 | 29.66 | 6,929,905 | -0.64(-2.12%) |
Jan 28, 2014 | 29.85 | 30.36 | 29.82 | 30.30 | 5,417,532 | +0.54(+1.80%) |
Jan 27, 2014 | 30.16 | 30.38 | 29.71 | 29.77 | 7,491,876 | -0.16(-0.53%) |
Jan 24, 2014 | 30.70 | 30.89 | 29.89 | 29.93 | 7,611,268 | -0.96(-3.11%) |
Jan 23, 2014 | 31.69 | 31.77 | 30.87 | 30.89 | 7,146,433 | -1.07(-3.34%) |
Jan 22, 2014 | 31.39 | 32.03 | 31.34 | 31.95 | 6,853,809 | +0.67(+2.13%) |
Jan 21, 2014 | 31.22 | 31.38 | 31.01 | 31.29 | 5,565,665 | +0.27(+0.88%) |
Jan 17, 2014 | 31.23 | 31.01 | 31.01 | 31.01 | 8,816,049 | -0.18(-0.58%) |
Jan 16, 2014 | 32.15 | 32.24 | 31.18 | 31.20 | 9,433,614 | -0.91(-2.83%) |
Jan 15, 2014 | 32.01 | 32.38 | 31.83 | 32.10 | 6,156,594 | +0.09(+0.28%) |
Jan 14, 2014 | 31.56 | 32.06 | 31.44 | 32.01 | 9,644,713 | +0.61(+1.93%) |
Jan 13, 2014 | 31.77 | 31.84 | 31.34 | 31.41 | 8,421,477 | -0.34(-1.07%) |
Jan 10, 2014 | 32.07 | 32.19 | 31.71 | 31.75 | 7,322,021 | -0.14(-0.43%) |
Jan 09, 2014 | 32.04 | 32.19 | 31.51 | 31.88 | 5,876,684 | -0.15(-0.47%) |
Jan 08, 2014 | 32.34 | 32.42 | 31.92 | 32.04 | 5,908,732 | -0.37(-1.14%) |
Jan 07, 2014 | 32.80 | 32.80 | 32.07 | 32.41 | 6,006,564 | -0.33(-0.99%) |
Jan 06, 2014 | 32.84 | 32.96 | 32.61 | 32.73 | 5,499,029 | +0.07(+0.21%) |
Jan 03, 2014 | 32.59 | 32.81 | 32.43 | 32.66 | 3,008,922 | +0.15(+0.47%) |
Jan 02, 2014 | 32.69 | 32.74 | 32.36 | 32.51 | 3,638,503 | -0.31(-0.94%) |
Dec 31, 2013 | 33.10 | 32.82 | 32.82 | 32.82 | 2,913,691 | -0.22(-0.66%) |
Dec 30, 2013 | 33.20 | 33.27 | 32.84 | 33.04 | 3,245,561 | -0.05(-0.16%) |
Dec 27, 2013 | 33.02 | 33.25 | 32.90 | 33.09 | 3,327,874 | +0.08(+0.25%) |
Dec 26, 2013 | 32.76 | 33.12 | 32.70 | 33.01 | 3,134,566 | +0.29(+0.88%) |
Dec 24, 2013 | 32.64 | 32.89 | 32.57 | 32.72 | 1,433,307 | +0.17(+0.53%) |
Dec 23, 2013 | 32.92 | 33.09 | 32.41 | 32.55 | 4,994,682 | -0.24(-0.74%) |
Dec 20, 2013 | 33.14 | 33.23 | 32.66 | 32.79 | 9,436,404 | -0.33(-0.98%) |
Dec 19, 2013 | 32.51 | 33.15 | 32.35 | 33.12 | 8,607,414 | +0.49(+1.51%) |
Dec 18, 2013 | 31.51 | 32.64 | 31.34 | 32.62 | 9,690,429 | +1.26(+4.00%) |
Dec 17, 2013 | 30.82 | 31.47 | 30.79 | 31.37 | 7,838,553 | +0.62(+2.02%) |
Dec 16, 2013 | 30.58 | 31.29 | 30.52 | 30.75 | 8,121,121 | +0.24(+0.79%) |
Dec 13, 2013 | 30.71 | 30.77 | 30.36 | 30.51 | 5,287,506 | -0.19(-0.62%) |
Dec 12, 2013 | 31.55 | 31.55 | 30.62 | 30.70 | 6,807,427 | -0.85(-2.69%) |
Dec 11, 2013 | 31.99 | 32.03 | 31.48 | 31.54 | 5,423,736 | -0.49(-1.53%) |
Dec 10, 2013 | 32.07 | 32.15 | 31.48 | 32.04 | 6,094,182 | -0.09(-0.28%) |
Dec 09, 2013 | 31.71 | 32.14 | 31.57 | 32.13 | 5,668,368 | +0.41(+1.29%) |
Dec 06, 2013 | 31.66 | 31.84 | 31.40 | 31.72 | 4,072,999 | +0.36(+1.13%) |
Dec 05, 2013 | 31.54 | 31.55 | 31.15 | 31.36 | 4,319,703 | -0.20(-0.62%) |
Dec 04, 2013 | 30.92 | 31.70 | 30.82 | 31.56 | 5,930,797 | +0.48(+1.53%) |
Dec 03, 2013 | 30.87 | 31.11 | 30.77 | 31.08 | 4,629,597 | +0.19(+0.61%) |
Dec 02, 2013 | 30.50 | 31.17 | 30.39 | 30.89 | 5,919,522 | +0.45(+1.49%) |
Nov 29, 2013 | 30.93 | 31.19 | 30.36 | 30.44 | 4,807,660 | -0.94(-2.99%) |
Nov 27, 2013 | 31.52 | 31.65 | 31.21 | 31.38 | 3,022,027 | -0.08(-0.26%) |
Nov 26, 2013 | 31.38 | 31.68 | 31.29 | 31.46 | 4,197,041 | +0.19(+0.60%) |
Nov 25, 2013 | 31.66 | 31.67 | 31.22 | 31.27 | 4,294,217 | -0.39(-1.22%) |
Nov 22, 2013 | 31.10 | 31.66 | 31.00 | 31.66 | 5,503,795 | +0.54(+1.73%) |
Nov 21, 2013 | 30.33 | 31.34 | 30.30 | 31.12 | 8,706,054 | +0.95(+3.13%) |
Nov 20, 2013 | 30.98 | 31.01 | 30.15 | 30.17 | 7,504,351 | -0.81(-2.61%) |
Nov 19, 2013 | 30.42 | 31.32 | 30.42 | 30.98 | 6,126,427 | +0.02(+0.07%) |
Nov 18, 2013 | 30.41 | 31.19 | 30.41 | 30.96 | 7,055,759 | +0.29(+0.94%) |
Nov 15, 2013 | 31.83 | 31.83 | 30.55 | 30.67 | 13,072,985 | -1.09(-3.43%) |
Nov 14, 2013 | 31.23 | 31.84 | 31.23 | 31.76 | 8,484,831 | +0.43(+1.38%) |
Nov 13, 2013 | 30.51 | 31.33 | 30.50 | 31.33 | 7,110,543 | +0.76(+2.50%) |
Nov 12, 2013 | 30.84 | 30.87 | 30.30 | 30.57 | 8,403,727 | -0.40(-1.29%) |
Nov 11, 2013 | 31.23 | 31.33 | 30.92 | 30.97 | 5,886,650 | -0.23(-0.72%) |
Nov 08, 2013 | 31.03 | 31.24 | 30.81 | 31.19 | 7,912,782 | +0.16(+0.51%) |
Nov 07, 2013 | 31.45 | 31.51 | 30.97 | 31.04 | 7,748,699 | -0.40(-1.27%) |
Nov 06, 2013 | 31.56 | 31.59 | 31.32 | 31.44 | 6,030,722 | -0.17(-0.52%) |
Nov 05, 2013 | 30.74 | 31.72 | 30.68 | 31.60 | 10,533,433 | +0.84(+2.72%) |
Nov 04, 2013 | 30.87 | 31.03 | 30.69 | 30.77 | 6,078,985 | -0.02(-0.07%) |