Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.33 | 41.54 | 41.04 | 41.21 | 24,982,998 | +0.05(+0.13%) |
Nov 26, 2014 | 40.93 | 41.16 | 41.16 | 41.16 | 31,513,640 | +0.24(+0.59%) |
Nov 25, 2014 | 41.08 | 41.35 | 40.90 | 40.92 | 32,492,558 | -0.10(-0.25%) |
Nov 24, 2014 | 41.37 | 41.37 | 40.85 | 41.02 | 39,768,672 | -0.34(-0.81%) |
Nov 21, 2014 | 42.25 | 42.28 | 41.00 | 41.36 | 49,752,464 | -0.62(-1.48%) |
Nov 20, 2014 | 41.37 | 41.98 | 41.26 | 41.98 | 24,950,006 | +0.41(+1.00%) |
Nov 19, 2014 | 41.94 | 42.02 | 41.31 | 41.56 | 30,368,754 | -0.45(-1.07%) |
Nov 18, 2014 | 42.35 | 42.52 | 41.98 | 42.01 | 27,826,480 | -0.35(-0.83%) |
Nov 17, 2014 | 42.32 | 42.58 | 42.09 | 42.37 | 35,392,176 | -0.10(-0.24%) |
Nov 14, 2014 | 42.61 | 42.87 | 42.31 | 42.47 | 33,951,656 | -0.03(-0.06%) |
Nov 13, 2014 | 41.81 | 42.52 | 41.72 | 42.49 | 30,597,014 | +0.71(+1.70%) |
Nov 12, 2014 | 41.59 | 41.90 | 41.56 | 41.78 | 26,527,056 | -0.08(-0.18%) |
Nov 11, 2014 | 41.84 | 41.91 | 41.67 | 41.86 | 27,357,812 | -0.02(-0.04%) |
Nov 10, 2014 | 41.67 | 42.10 | 41.59 | 41.88 | 42,455,116 | +0.18(+0.43%) |
Nov 07, 2014 | 41.90 | 41.90 | 41.36 | 41.70 | 32,689,566 | -0.02(-0.04%) |
Nov 06, 2014 | 40.99 | 41.85 | 40.94 | 41.71 | 38,566,632 | +0.72(+1.76%) |
Nov 05, 2014 | 40.94 | 41.03 | 40.48 | 40.99 | 26,206,484 | +0.25(+0.61%) |
Nov 04, 2014 | 40.52 | 40.88 | 40.47 | 40.75 | 24,894,002 | +0.11(+0.27%) |
Nov 03, 2014 | 40.16 | 40.65 | 40.03 | 40.64 | 26,957,298 | +0.42(+1.04%) |
Oct 31, 2014 | 40.21 | 40.23 | 39.81 | 40.22 | 41,853,024 | +0.77(+1.95%) |
Oct 30, 2014 | 39.68 | 39.68 | 39.20 | 39.44 | 35,103,656 | -0.49(-1.22%) |
Oct 29, 2014 | 39.78 | 40.00 | 39.69 | 39.93 | 35,354,892 | +0.11(+0.28%) |
Oct 28, 2014 | 39.28 | 39.83 | 39.20 | 39.82 | 33,913,184 | +0.50(+1.26%) |
Oct 27, 2014 | 39.15 | 39.51 | 39.51 | 39.32 | 35,453,888 | -0.19(-0.48%) |
Oct 24, 2014 | 40.11 | 40.17 | 38.70 | 39.51 | 71,309,648 | +0.95(+2.47%) |
Oct 23, 2014 | 38.22 | 38.93 | 38.14 | 38.56 | 53,003,980 | +0.55(+1.44%) |
Oct 22, 2014 | 38.55 | 38.61 | 37.88 | 38.01 | 39,203,076 | -0.43(-1.11%) |
Oct 21, 2014 | 38.00 | 38.52 | 37.85 | 38.44 | 42,534,904 | +0.69(+1.81%) |
Oct 20, 2014 | 36.88 | 37.81 | 36.67 | 37.76 | 40,310,608 | +0.39(+1.03%) |
Oct 17, 2014 | 37.00 | 37.63 | 36.65 | 37.37 | 47,496,160 | +0.76(+2.08%) |
Oct 16, 2014 | 36.43 | 36.90 | 36.16 | 36.61 | 57,252,672 | -0.41(-1.11%) |
Oct 15, 2014 | 36.83 | 37.17 | 36.06 | 37.02 | 70,303,848 | -0.44(-1.17%) |
Oct 14, 2014 | 37.58 | 38.01 | 37.31 | 37.46 | 44,503,988 | +0.07(+0.18%) |
Oct 13, 2014 | 37.53 | 38.17 | 37.29 | 37.39 | 43,309,756 | -0.33(-0.86%) |
Oct 10, 2014 | 39.06 | 39.50 | 37.65 | 37.71 | 60,682,380 | -1.56(-3.97%) |
Oct 09, 2014 | 39.83 | 40.09 | 39.18 | 39.27 | 40,188,740 | -0.80(-1.99%) |
Oct 08, 2014 | 38.96 | 40.16 | 38.84 | 40.07 | 38,561,640 | +1.07(+2.75%) |
Oct 07, 2014 | 39.28 | 39.34 | 38.91 | 39.00 | 30,031,590 | -0.48(-1.22%) |
Oct 06, 2014 | 39.50 | 39.66 | 39.33 | 39.48 | 24,054,174 | +0.00(+0.00%) |
Oct 03, 2014 | 39.38 | 39.66 | 39.07 | 39.48 | 37,887,884 | +0.28(+0.72%) |
Oct 02, 2014 | 39.26 | 39.49 | 39.09 | 39.20 | 29,326,010 | -0.12(-0.30%) |
Oct 01, 2014 | 39.63 | 39.86 | 39.27 | 39.32 | 44,466,432 | -0.39(-0.99%) |
Sep 30, 2014 | 39.72 | 39.81 | 39.41 | 39.71 | 38,564,708 | -0.07(-0.17%) |
Sep 29, 2014 | 39.38 | 39.88 | 39.20 | 39.78 | 30,460,164 | +0.03(+0.06%) |
Sep 26, 2014 | 39.34 | 39.93 | 39.20 | 39.75 | 31,613,362 | +0.32(+0.80%) |
Sep 25, 2014 | 40.16 | 40.34 | 39.43 | 39.44 | 38,610,556 | -0.89(-2.21%) |
Sep 24, 2014 | 39.94 | 40.35 | 39.69 | 40.33 | 31,034,242 | +0.45(+1.12%) |
Sep 23, 2014 | 40.13 | 40.24 | 39.80 | 39.88 | 39,028,616 | -0.43(-1.06%) |
Sep 22, 2014 | 40.52 | 40.58 | 40.24 | 40.31 | 45,164,444 | -0.39(-0.97%) |
Sep 19, 2014 | 40.10 | 40.75 | 39.92 | 40.70 | 236,441,536 | +0.72(+1.80%) |
Sep 18, 2014 | 39.91 | 40.11 | 39.80 | 39.98 | 41,499,956 | +0.14(+0.34%) |
Sep 17, 2014 | 39.62 | 39.99 | 39.60 | 39.85 | 44,727,560 | -0.21(-0.51%) |
Sep 16, 2014 | 39.74 | 40.13 | 39.65 | 40.05 | 32,574,990 | +0.45(+1.12%) |
Sep 15, 2014 | 39.86 | 40.01 | 39.49 | 39.61 | 43,973,700 | -0.39(-0.97%) |
Sep 12, 2014 | 40.18 | 40.28 | 39.92 | 40.00 | 44,651,968 | -0.26(-0.65%) |
Sep 11, 2014 | 40.04 | 40.26 | 39.80 | 40.26 | 34,108,920 | +0.14(+0.34%) |
Sep 10, 2014 | 40.10 | 40.21 | 39.64 | 40.12 | 31,876,062 | +0.07(+0.17%) |
Sep 09, 2014 | 39.80 | 40.23 | 39.76 | 40.05 | 47,049,192 | +0.25(+0.62%) |
Sep 08, 2014 | 39.42 | 40.09 | 39.39 | 39.80 | 53,395,288 | +0.48(+1.22%) |
Sep 05, 2014 | 38.64 | 39.34 | 38.64 | 39.32 | 43,125,208 | +0.56(+1.44%) |
Sep 04, 2014 | 38.32 | 38.78 | 38.31 | 38.77 | 30,909,698 | +0.26(+0.67%) |
Sep 03, 2014 | 38.14 | 38.64 | 38.14 | 38.51 | 39,326,084 | -0.11(-0.29%) |
Sep 02, 2014 | 38.91 | 38.94 | 38.42 | 38.62 | 26,818,858 | -0.29(-0.75%) |
Aug 29, 2014 | 38.62 | 38.91 | 38.91 | 38.91 | 25,226,000 | +0.47(+1.23%) |
Aug 28, 2014 | 38.33 | 38.53 | 38.21 | 38.44 | 20,614,586 | +0.01(+0.02%) |
Aug 27, 2014 | 38.46 | 38.55 | 38.34 | 38.43 | 24,852,664 | -0.12(-0.30%) |
Aug 26, 2014 | 38.81 | 38.88 | 38.49 | 38.55 | 17,364,326 | -0.14(-0.37%) |
Aug 25, 2014 | 38.89 | 38.92 | 38.58 | 38.69 | 19,738,786 | +0.02(+0.04%) |
Aug 22, 2014 | 38.84 | 38.95 | 38.61 | 38.67 | 21,358,370 | -0.06(-0.15%) |
Aug 21, 2014 | 38.41 | 38.76 | 38.40 | 38.73 | 26,016,902 | +0.23(+0.60%) |
Aug 20, 2014 | 38.84 | 38.89 | 38.46 | 38.50 | 28,895,830 | -0.33(-0.84%) |
Aug 19, 2014 | 38.52 | 38.84 | 38.40 | 38.83 | 32,845,822 | +0.43(+1.12%) |
Aug 18, 2014 | 38.25 | 38.40 | 38.03 | 38.40 | 31,594,126 | +0.27(+0.71%) |
Aug 15, 2014 | 37.95 | 38.22 | 37.80 | 38.13 | 48,882,944 | +0.44(+1.17%) |
Aug 14, 2014 | 37.52 | 37.81 | 37.46 | 37.68 | 22,687,828 | +0.16(+0.43%) |
Aug 13, 2014 | 37.18 | 37.61 | 37.06 | 37.52 | 26,888,576 | +0.48(+1.29%) |
Aug 12, 2014 | 36.64 | 37.11 | 36.60 | 37.05 | 25,177,014 | +0.27(+0.74%) |
Aug 11, 2014 | 36.82 | 36.99 | 36.62 | 36.77 | 23,907,836 | +0.00(+0.00%) |
Aug 08, 2014 | 36.80 | 36.88 | 36.53 | 36.77 | 34,000,860 | -0.03(-0.07%) |
Aug 07, 2014 | 36.47 | 36.99 | 36.31 | 36.80 | 35,612,576 | +0.42(+1.15%) |
Aug 06, 2014 | 36.38 | 36.75 | 35.93 | 36.38 | 28,938,786 | -0.29(-0.79%) |
Aug 05, 2014 | 36.92 | 37.00 | 36.46 | 36.67 | 30,846,862 | -0.25(-0.67%) |
Aug 04, 2014 | 36.58 | 37.00 | 36.44 | 36.92 | 39,869,540 | +0.43(+1.19%) |
Aug 01, 2014 | 36.78 | 36.82 | 36.26 | 36.48 | 36,618,288 | -0.26(-0.70%) |
Jul 31, 2014 | 36.93 | 37.19 | 36.67 | 36.74 | 36,965,100 | -0.36(-0.96%) |
Jul 30, 2014 | 37.51 | 37.54 | 36.85 | 37.10 | 37,500,896 | -0.26(-0.70%) |
Jul 29, 2014 | 37.38 | 37.53 | 37.15 | 37.36 | 32,614,920 | -0.07(-0.19%) |
Jul 28, 2014 | 37.76 | 37.89 | 37.40 | 37.43 | 34,873,056 | -0.45(-1.19%) |
Jul 25, 2014 | 37.71 | 38.02 | 37.71 | 37.88 | 31,410,180 | +0.09(+0.23%) |
Jul 24, 2014 | 38.25 | 38.31 | 37.73 | 37.80 | 36,094,460 | -0.40(-1.05%) |
Jul 23, 2014 | 38.69 | 38.69 | 37.98 | 38.20 | 61,477,048 | +0.03(+0.09%) |
Jul 22, 2014 | 38.31 | 38.43 | 37.96 | 38.16 | 49,407,420 | -0.00(-0.01%) |
Jul 21, 2014 | 37.93 | 38.44 | 37.64 | 38.17 | 44,118,252 | +0.12(+0.32%) |
Jul 18, 2014 | 38.01 | 38.17 | 37.67 | 38.04 | 50,993,008 | +0.14(+0.36%) |
Jul 17, 2014 | 38.69 | 38.91 | 37.67 | 37.91 | 96,455,152 | +0.38(+1.02%) |
Jul 16, 2014 | 36.19 | 37.72 | 36.16 | 37.52 | 74,297,160 | +1.39(+3.84%) |
Jul 15, 2014 | 36.03 | 36.15 | 35.78 | 36.14 | 33,723,536 | +0.26(+0.74%) |
Jul 14, 2014 | 35.94 | 36.14 | 35.79 | 35.87 | 25,678,394 | +0.04(+0.12%) |
Jul 11, 2014 | 35.50 | 35.83 | 35.31 | 35.83 | 28,296,676 | +0.34(+0.97%) |
Jul 10, 2014 | 35.22 | 35.75 | 34.94 | 35.48 | 25,670,758 | +0.01(+0.04%) |
Jul 09, 2014 | 35.74 | 35.74 | 35.35 | 35.47 | 21,585,352 | -0.09(-0.26%) |
Jul 08, 2014 | 35.64 | 35.75 | 35.42 | 35.56 | 36,654,564 | -0.18(-0.50%) |
Jul 07, 2014 | 35.54 | 35.85 | 35.51 | 35.74 | 25,713,466 | +0.16(+0.45%) |
Jul 03, 2014 | 35.68 | 35.58 | 35.58 | 35.58 | 18,759,958 | -0.09(-0.24%) |
Jul 02, 2014 | 35.52 | 35.67 | 35.35 | 35.67 | 23,675,174 | +0.03(+0.07%) |
Jul 01, 2014 | 35.63 | 35.88 | 35.49 | 35.64 | 31,578,328 | +0.14(+0.41%) |
Jun 30, 2014 | 35.90 | 35.93 | 35.50 | 35.50 | 36,081,588 | -0.47(-1.30%) |
Jun 27, 2014 | 35.42 | 36.00 | 35.34 | 35.97 | 87,685,728 | +0.45(+1.27%) |
Jun 26, 2014 | 35.69 | 35.70 | 35.27 | 35.51 | 27,715,060 | -0.26(-0.74%) |
Jun 25, 2014 | 35.50 | 35.79 | 35.29 | 35.78 | 23,262,280 | +0.24(+0.68%) |
Jun 24, 2014 | 35.61 | 35.70 | 35.38 | 35.54 | 31,123,592 | -0.21(-0.58%) |
Jun 23, 2014 | 35.52 | 35.75 | 35.49 | 35.74 | 21,991,760 | +0.26(+0.74%) |
Jun 20, 2014 | 35.28 | 35.61 | 35.22 | 35.48 | 56,112,480 | +0.14(+0.41%) |
Jun 19, 2014 | 35.39 | 35.56 | 35.18 | 35.34 | 23,279,456 | -0.12(-0.34%) |
Jun 18, 2014 | 35.42 | 35.53 | 35.05 | 35.45 | 31,772,026 | -0.03(-0.07%) |
Jun 17, 2014 | 35.15 | 35.68 | 34.33 | 35.48 | 26,385,904 | +0.15(+0.43%) |
Jun 16, 2014 | 34.94 | 35.42 | 34.94 | 35.33 | 28,336,570 | +0.23(+0.65%) |
Jun 13, 2014 | 34.99 | 35.38 | 34.78 | 35.10 | 30,908,528 | +0.55(+1.60%) |
Jun 12, 2014 | 34.74 | 34.80 | 34.30 | 34.54 | 34,927,332 | -0.24(-0.69%) |
Jun 11, 2014 | 34.84 | 34.96 | 34.70 | 34.78 | 31,487,078 | -0.21(-0.61%) |
Jun 10, 2014 | 34.93 | 35.04 | 34.78 | 34.99 | 17,536,108 | -0.32(-0.89%) |
Jun 06, 2014 | 35.31 | 35.46 | 35.11 | 35.31 | 28,265,156 | +0.23(+0.66%) |
Jun 05, 2014 | 34.55 | 35.11 | 34.39 | 35.08 | 37,362,556 | +0.76(+2.21%) |
Jun 04, 2014 | 34.23 | 34.36 | 33.93 | 34.32 | 27,247,074 | +0.03(+0.07%) |
Jun 03, 2014 | 34.56 | 34.63 | 34.26 | 34.30 | 21,166,788 | -0.43(-1.23%) |
Jun 02, 2014 | 34.86 | 34.98 | 34.63 | 34.72 | 21,680,430 | -0.13(-0.37%) |
May 30, 2014 | 34.43 | 34.88 | 34.26 | 34.85 | 40,617,712 | +0.51(+1.49%) |
May 29, 2014 | 34.18 | 34.35 | 33.97 | 34.34 | 23,318,994 | +0.28(+0.82%) |
May 28, 2014 | 34.17 | 34.21 | 33.90 | 34.06 | 30,204,400 | -0.15(-0.45%) |
May 27, 2014 | 34.27 | 34.27 | 33.89 | 34.21 | 30,730,614 | +0.06(+0.17%) |
May 23, 2014 | 34.36 | 34.15 | 34.15 | 34.15 | 21,169,020 | -0.03(-0.07%) |
May 22, 2014 | 34.30 | 34.35 | 33.92 | 34.18 | 16,246,934 | -0.17(-0.50%) |
May 21, 2014 | 33.88 | 34.35 | 33.83 | 34.35 | 26,254,600 | +0.57(+1.69%) |
May 20, 2014 | 33.78 | 34.00 | 33.59 | 33.78 | 24,908,522 | -0.06(-0.18%) |
May 19, 2014 | 33.72 | 33.90 | 33.60 | 33.84 | 27,771,950 | -0.07(-0.20%) |
May 16, 2014 | 33.77 | 33.91 | 33.43 | 33.91 | 35,087,796 | +0.20(+0.58%) |
May 15, 2014 | 34.13 | 34.39 | 33.63 | 33.71 | 44,201,180 | -0.54(-1.59%) |
May 14, 2014 | 34.31 | 34.43 | 34.09 | 34.25 | 22,049,526 | -0.15(-0.45%) |
May 13, 2014 | 33.98 | 34.48 | 33.92 | 34.41 | 31,686,500 | +0.62(+1.84%) |
May 12, 2014 | 33.59 | 33.83 | 33.52 | 33.79 | 26,817,074 | +0.36(+1.09%) |
May 09, 2014 | 33.42 | 33.68 | 33.28 | 33.42 | 35,074,324 | -0.08(-0.25%) |
May 08, 2014 | 33.25 | 33.73 | 32.94 | 33.51 | 37,861,776 | +0.18(+0.55%) |
May 07, 2014 | 33.15 | 33.40 | 32.55 | 33.33 | 49,357,660 | +0.31(+0.93%) |
May 06, 2014 | 33.21 | 33.26 | 32.92 | 33.02 | 30,713,198 | -0.31(-0.94%) |
May 05, 2014 | 33.41 | 33.51 | 33.22 | 33.33 | 26,538,110 | -0.22(-0.66%) |
May 02, 2014 | 34.07 | 34.10 | 33.52 | 33.55 | 51,365,084 | -0.26(-0.77%) |
May 01, 2014 | 34.01 | 34.12 | 33.77 | 33.81 | 33,996,624 | -0.34(-0.99%) |
Apr 30, 2014 | 34.15 | 34.23 | 33.95 | 34.15 | 41,883,704 | -0.09(-0.27%) |
Apr 29, 2014 | 34.74 | 34.82 | 34.14 | 34.24 | 35,045,000 | -0.30(-0.88%) |
Apr 28, 2014 | 33.93 | 34.90 | 33.89 | 34.55 | 59,814,504 | +0.81(+2.41%) |
Apr 25, 2014 | 34.06 | 34.39 | 33.60 | 33.74 | 67,295,768 | +0.04(+0.13%) |
Apr 24, 2014 | 33.59 | 33.79 | 33.22 | 33.69 | 48,974,672 | +0.14(+0.43%) |
Apr 23, 2014 | 33.80 | 33.80 | 33.36 | 33.55 | 28,829,146 | -0.25(-0.75%) |
Apr 22, 2014 | 33.78 | 33.93 | 33.67 | 33.80 | 31,801,422 | +0.04(+0.13%) |
Apr 21, 2014 | 33.92 | 33.94 | 33.63 | 33.76 | 26,261,774 | -0.06(-0.18%) |
Apr 17, 2014 | 33.82 | 33.82 | 33.82 | 33.82 | 43,404,992 | -0.33(-0.97%) |
Apr 16, 2014 | 33.86 | 34.16 | 33.73 | 34.15 | 35,480,036 | +0.55(+1.64%) |
Apr 15, 2014 | 33.25 | 33.78 | 33.01 | 33.60 | 40,180,556 | +0.48(+1.45%) |
Apr 14, 2014 | 33.06 | 33.31 | 32.88 | 33.12 | 37,850,824 | -0.02(-0.07%) |
Apr 11, 2014 | 32.97 | 33.63 | 32.97 | 33.14 | 40,617,628 | -0.13(-0.38%) |
Apr 10, 2014 | 34.18 | 34.39 | 33.04 | 33.27 | 54,199,460 | -0.94(-2.74%) |
Apr 09, 2014 | 33.75 | 34.28 | 33.71 | 34.21 | 32,227,268 | +0.55(+1.63%) |
Apr 08, 2014 | 33.60 | 33.75 | 33.13 | 33.66 | 42,460,440 | +0.02(+0.05%) |
Apr 07, 2014 | 33.78 | 34.04 | 33.59 | 33.64 | 44,392,536 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 34.99 | 33.51 | 33.70 | 60,819,532 | -0.96(-2.78%) |
Apr 03, 2014 | 34.90 | 34.90 | 34.41 | 34.66 | 35,472,040 | -0.29(-0.82%) |
Apr 02, 2014 | 35.03 | 35.21 | 34.80 | 34.95 | 33,800,484 | -0.06(-0.17%) |
Apr 01, 2014 | 34.78 | 35.16 | 34.72 | 35.01 | 38,393,820 | +0.36(+1.05%) |
Mar 31, 2014 | 34.17 | 35.08 | 34.15 | 34.65 | 55,392,080 | +0.58(+1.71%) |
Mar 28, 2014 | 33.63 | 34.35 | 33.54 | 34.06 | 51,429,956 | +0.79(+2.39%) |
Mar 27, 2014 | 33.59 | 33.79 | 33.25 | 33.27 | 41,565,348 | -0.36(-1.08%) |
Mar 26, 2014 | 34.22 | 34.41 | 33.47 | 33.63 | 49,353,152 | -0.46(-1.36%) |
Mar 25, 2014 | 34.37 | 34.65 | 33.78 | 34.10 | 50,882,328 | -0.14(-0.40%) |
Mar 24, 2014 | 34.10 | 34.35 | 33.69 | 34.23 | 54,497,868 | +0.29(+0.85%) |
Mar 21, 2014 | 34.42 | 34.61 | 33.82 | 33.95 | 95,509,040 | -0.14(-0.42%) |
Mar 20, 2014 | 33.18 | 34.36 | 33.17 | 34.09 | 67,843,800 | +0.90(+2.70%) |
Mar 19, 2014 | 33.36 | 33.43 | 32.89 | 33.19 | 41,570,996 | -0.24(-0.71%) |
Mar 18, 2014 | 32.34 | 33.73 | 32.31 | 33.43 | 75,581,624 | +1.27(+3.94%) |
Mar 17, 2014 | 32.04 | 32.47 | 31.94 | 32.16 | 24,117,496 | +0.30(+0.93%) |
Mar 14, 2014 | 31.83 | 32.23 | 31.70 | 31.87 | 32,173,502 | -0.16(-0.50%) |
Mar 13, 2014 | 32.48 | 32.50 | 31.82 | 32.03 | 38,015,252 | -0.32(-0.99%) |
Mar 12, 2014 | 31.95 | 32.48 | 31.94 | 32.35 | 36,051,748 | +0.21(+0.66%) |
Mar 11, 2014 | 32.01 | 32.32 | 31.88 | 32.14 | 29,790,238 | +0.17(+0.53%) |
Mar 10, 2014 | 32.11 | 32.13 | 31.88 | 31.97 | 22,423,572 | -0.07(-0.21%) |
Mar 07, 2014 | 32.36 | 32.42 | 31.86 | 32.04 | 31,464,858 | -0.21(-0.66%) |
Mar 06, 2014 | 32.24 | 32.32 | 32.03 | 32.25 | 27,851,962 | +0.03(+0.11%) |
Mar 05, 2014 | 32.33 | 32.35 | 32.06 | 32.21 | 23,918,654 | -0.25(-0.78%) |
Mar 04, 2014 | 32.29 | 32.53 | 32.18 | 32.47 | 31,704,980 | +0.53(+1.67%) |
Mar 03, 2014 | 32.05 | 32.23 | 31.69 | 31.93 | 34,949,580 | -0.45(-1.38%) |
Feb 28, 2014 | 32.10 | 32.51 | 31.97 | 32.38 | 48,761,352 | +0.38(+1.19%) |
Feb 27, 2014 | 31.66 | 32.03 | 31.47 | 32.00 | 40,084,172 | +0.33(+1.04%) |
Feb 26, 2014 | 31.77 | 31.90 | 31.44 | 31.67 | 48,505,816 | -0.06(-0.19%) |
Feb 25, 2014 | 31.79 | 31.99 | 31.57 | 31.73 | 36,278,252 | -0.13(-0.40%) |
Feb 24, 2014 | 31.93 | 32.10 | 31.84 | 31.86 | 37,796,100 | -0.25(-0.76%) |
Feb 21, 2014 | 32.07 | 32.42 | 32.00 | 32.10 | 44,991,752 | +0.19(+0.61%) |
Feb 20, 2014 | 31.76 | 32.01 | 31.61 | 31.91 | 32,540,670 | +0.20(+0.64%) |
Feb 19, 2014 | 31.46 | 31.91 | 31.45 | 31.71 | 35,190,080 | +0.08(+0.24%) |
Feb 18, 2014 | 31.81 | 31.93 | 31.62 | 31.63 | 38,842,364 | +0.07(+0.21%) |
Feb 14, 2014 | 31.37 | 31.56 | 31.56 | 31.56 | 37,434,916 | +0.01(+0.03%) |
Feb 13, 2014 | 31.32 | 31.76 | 31.32 | 31.55 | 44,856,868 | +0.12(+0.37%) |
Feb 12, 2014 | 31.34 | 31.55 | 31.29 | 31.44 | 32,242,456 | +0.25(+0.79%) |
Feb 11, 2014 | 30.94 | 31.26 | 30.93 | 31.19 | 38,240,572 | +0.31(+1.02%) |
Feb 10, 2014 | 30.73 | 30.87 | 30.45 | 30.87 | 31,828,844 | +0.20(+0.66%) |
Feb 07, 2014 | 30.47 | 30.70 | 30.21 | 30.67 | 39,747,828 | +0.32(+1.05%) |
Feb 06, 2014 | 30.04 | 30.41 | 29.94 | 30.35 | 41,824,336 | +0.30(+1.00%) |
Feb 05, 2014 | 30.45 | 30.60 | 30.04 | 30.05 | 66,464,444 | -0.44(-1.46%) |
Feb 04, 2014 | 31.02 | 31.19 | 30.41 | 30.50 | 65,126,616 | -0.11(-0.36%) |
Feb 03, 2014 | 31.66 | 31.87 | 30.56 | 30.61 | 76,069,840 | -1.14(-3.59%) |
Jan 31, 2014 | 31.00 | 31.79 | 30.67 | 31.75 | 111,075,000 | +0.82(+2.66%) |
Jan 30, 2014 | 30.87 | 30.94 | 30.40 | 30.93 | 40,880,780 | +0.17(+0.55%) |
Jan 29, 2014 | 30.19 | 30.94 | 30.12 | 30.76 | 62,458,816 | +0.33(+1.08%) |
Jan 28, 2014 | 30.30 | 30.53 | 29.99 | 30.43 | 43,098,288 | +0.20(+0.67%) |
Jan 27, 2014 | 30.93 | 30.95 | 30.19 | 30.23 | 52,858,240 | -0.65(-2.11%) |
Jan 24, 2014 | 31.42 | 31.50 | 30.65 | 30.88 | 91,838,832 | +0.63(+2.08%) |
Jan 23, 2014 | 30.28 | 30.31 | 29.80 | 30.25 | 51,110,852 | +0.10(+0.35%) |
Jan 22, 2014 | 30.42 | 30.47 | 29.99 | 30.14 | 26,067,350 | -0.20(-0.66%) |
Jan 21, 2014 | 30.89 | 30.89 | 30.25 | 30.35 | 37,074,084 | -0.18(-0.58%) |
Jan 17, 2014 | 30.90 | 30.52 | 30.52 | 30.52 | 55,146,700 | -0.43(-1.38%) |
Jan 16, 2014 | 30.78 | 31.04 | 30.46 | 30.95 | 45,299,832 | +0.11(+0.35%) |
Jan 15, 2014 | 30.02 | 30.87 | 30.02 | 30.84 | 53,379,672 | +0.82(+2.74%) |
Jan 14, 2014 | 29.14 | 30.10 | 29.05 | 30.02 | 49,597,892 | +0.67(+2.29%) |
Jan 13, 2014 | 30.20 | 30.22 | 29.22 | 29.35 | 54,701,932 | -0.89(-2.94%) |
Jan 10, 2014 | 30.12 | 30.33 | 29.99 | 30.24 | 48,342,408 | +0.43(+1.44%) |
Jan 09, 2014 | 30.10 | 30.13 | 29.70 | 29.81 | 43,516,516 | -0.19(-0.64%) |
Jan 08, 2014 | 30.20 | 30.32 | 29.85 | 30.00 | 71,465,976 | -0.55(-1.79%) |
Jan 07, 2014 | 30.48 | 30.61 | 30.38 | 30.55 | 42,303,356 | +0.23(+0.77%) |
Jan 06, 2014 | 30.92 | 30.95 | 30.30 | 30.31 | 51,925,520 | -0.65(-2.11%) |
Jan 03, 2014 | 31.21 | 31.23 | 30.71 | 30.97 | 37,109,880 | -0.21(-0.67%) |
Jan 02, 2014 | 31.34 | 31.38 | 31.13 | 31.18 | 36,480,296 | -0.21(-0.67%) |
Dec 31, 2013 | 31.38 | 31.39 | 31.39 | 31.39 | 20,862,598 | +0.10(+0.32%) |
Dec 30, 2013 | 31.23 | 31.36 | 30.96 | 31.29 | 19,394,620 | +0.00(+0.00%) |
Dec 27, 2013 | 31.53 | 31.56 | 31.19 | 31.29 | 17,358,422 | -0.13(-0.40%) |
Dec 26, 2013 | 31.21 | 31.45 | 31.19 | 31.41 | 20,990,998 | +0.30(+0.97%) |
Dec 24, 2013 | 30.81 | 31.19 | 30.74 | 31.11 | 16,976,372 | +0.39(+1.26%) |
Dec 23, 2013 | 30.88 | 30.95 | 30.67 | 30.72 | 29,915,066 | -0.15(-0.49%) |
Dec 20, 2013 | 30.41 | 30.98 | 30.36 | 30.87 | 74,673,552 | +0.46(+1.52%) |
Dec 19, 2013 | 30.64 | 30.67 | 30.27 | 30.41 | 40,657,256 | -0.28(-0.90%) |
Dec 18, 2013 | 30.51 | 30.71 | 29.81 | 30.69 | 75,264,448 | +0.05(+0.16%) |
Dec 17, 2013 | 30.75 | 31.13 | 30.48 | 30.64 | 54,152,516 | -0.31(-0.99%) |
Dec 16, 2013 | 30.82 | 31.04 | 30.66 | 30.95 | 37,821,156 | +0.16(+0.53%) |
Dec 13, 2013 | 31.40 | 31.42 | 30.72 | 30.78 | 47,765,036 | -0.44(-1.42%) |
Dec 12, 2013 | 31.55 | 31.58 | 31.19 | 31.23 | 42,854,408 | -0.33(-1.04%) |
Dec 11, 2013 | 31.64 | 32.13 | 31.37 | 31.55 | 47,493,956 | -0.42(-1.31%) |
Dec 10, 2013 | 32.37 | 32.64 | 31.90 | 31.97 | 43,762,000 | -0.50(-1.54%) |
Dec 09, 2013 | 32.35 | 32.61 | 32.19 | 32.47 | 36,072,732 | +0.29(+0.90%) |
Dec 06, 2013 | 32.23 | 32.34 | 31.87 | 32.18 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.59 | 32.62 | 31.19 | 31.88 | 138,594,576 | -0.79(-2.41%) |
Dec 04, 2013 | 32.06 | 32.70 | 31.98 | 32.67 | 61,871,476 | +0.53(+1.64%) |
Dec 03, 2013 | 32.00 | 32.26 | 32.07 | 32.14 | 62,071,048 | -0.12(-0.36%) |