Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.34 | 36.52 | 36.23 | 36.34 | 3,920,917 | -0.13(-0.36%) |
Sep 29, 2014 | 36.08 | 36.58 | 36.04 | 36.47 | 3,736,752 | +0.25(+0.70%) |
Sep 26, 2014 | 36.10 | 36.32 | 35.91 | 36.21 | 4,168,618 | +0.12(+0.32%) |
Sep 25, 2014 | 36.37 | 36.37 | 35.96 | 36.10 | 5,729,254 | -0.24(-0.65%) |
Sep 24, 2014 | 36.37 | 36.62 | 36.32 | 36.34 | 7,137,064 | +0.03(+0.08%) |
Sep 23, 2014 | 36.42 | 36.48 | 36.29 | 36.31 | 6,279,511 | -0.24(-0.67%) |
Sep 22, 2014 | 36.88 | 36.93 | 36.55 | 36.55 | 4,929,534 | -0.38(-1.03%) |
Sep 19, 2014 | 37.06 | 37.06 | 36.80 | 36.93 | 5,748,143 | +0.04(+0.12%) |
Sep 18, 2014 | 36.62 | 37.01 | 36.26 | 36.89 | 10,411,070 | +0.28(+0.77%) |
Sep 17, 2014 | 37.48 | 37.66 | 36.41 | 36.61 | 16,412,201 | -1.69(-4.42%) |
Sep 16, 2014 | 38.30 | 38.57 | 38.19 | 38.30 | 4,411,657 | +0.00(+0.00%) |
Sep 15, 2014 | 38.09 | 38.34 | 37.89 | 38.30 | 3,072,800 | +0.28(+0.74%) |
Sep 12, 2014 | 38.30 | 38.37 | 37.93 | 38.02 | 2,718,796 | -0.35(-0.90%) |
Sep 11, 2014 | 38.31 | 38.37 | 38.14 | 38.37 | 2,934,180 | +0.03(+0.08%) |
Sep 10, 2014 | 38.25 | 38.38 | 38.05 | 38.34 | 3,100,705 | +0.04(+0.11%) |
Sep 09, 2014 | 38.41 | 38.66 | 38.27 | 38.30 | 5,417,598 | -0.24(-0.64%) |
Sep 08, 2014 | 38.56 | 38.77 | 38.51 | 38.54 | 1,907,821 | -0.22(-0.58%) |
Sep 05, 2014 | 38.50 | 38.78 | 38.35 | 38.76 | 2,724,239 | +0.24(+0.64%) |
Sep 04, 2014 | 38.58 | 38.73 | 38.43 | 38.52 | 2,613,296 | -0.04(-0.11%) |
Sep 03, 2014 | 38.59 | 38.64 | 38.43 | 38.56 | 3,052,962 | +0.13(+0.34%) |
Sep 02, 2014 | 38.46 | 38.71 | 38.35 | 38.43 | 2,840,110 | -0.01(-0.04%) |
Aug 29, 2014 | 38.32 | 38.45 | 38.45 | 38.45 | 3,212,360 | +0.14(+0.36%) |
Aug 28, 2014 | 38.23 | 38.32 | 38.22 | 38.31 | 1,916,521 | -0.05(-0.13%) |
Aug 27, 2014 | 38.11 | 38.37 | 38.11 | 38.36 | 2,127,862 | +0.20(+0.53%) |
Aug 26, 2014 | 38.29 | 38.36 | 38.09 | 38.16 | 3,117,561 | +0.09(+0.25%) |
Aug 25, 2014 | 38.25 | 38.28 | 37.98 | 38.07 | 3,151,238 | +0.10(+0.27%) |
Aug 22, 2014 | 38.35 | 38.43 | 37.91 | 37.96 | 4,562,902 | -0.37(-0.96%) |
Aug 21, 2014 | 38.53 | 38.64 | 38.31 | 38.33 | 3,317,716 | -0.14(-0.37%) |
Aug 20, 2014 | 38.21 | 38.55 | 38.11 | 38.48 | 2,307,470 | +0.14(+0.36%) |
Aug 19, 2014 | 38.17 | 38.39 | 38.01 | 38.34 | 2,273,390 | +0.17(+0.45%) |
Aug 18, 2014 | 38.12 | 38.20 | 37.97 | 38.17 | 3,008,472 | +0.24(+0.63%) |
Aug 15, 2014 | 38.12 | 38.25 | 37.72 | 37.93 | 2,739,640 | -0.09(-0.23%) |
Aug 14, 2014 | 37.81 | 38.01 | 37.80 | 38.01 | 2,355,736 | +0.17(+0.44%) |
Aug 13, 2014 | 37.95 | 37.96 | 37.74 | 37.85 | 2,232,098 | +0.05(+0.13%) |
Aug 12, 2014 | 37.63 | 37.86 | 37.58 | 37.80 | 2,649,782 | +0.03(+0.08%) |
Aug 11, 2014 | 37.47 | 37.97 | 37.47 | 37.77 | 3,363,512 | +0.34(+0.90%) |
Aug 08, 2014 | 37.00 | 37.37 | 36.91 | 37.43 | 2,933,745 | +0.50(+1.35%) |
Aug 07, 2014 | 36.98 | 37.40 | 36.86 | 36.93 | 2,599,339 | -0.32(-0.85%) |
Aug 06, 2014 | 36.60 | 37.29 | 36.52 | 37.25 | 4,540,870 | +0.61(+1.65%) |
Aug 05, 2014 | 36.91 | 36.91 | 36.58 | 36.65 | 4,122,731 | -0.30(-0.80%) |
Aug 04, 2014 | 36.80 | 36.95 | 36.63 | 36.94 | 4,033,662 | +0.26(+0.71%) |
Aug 01, 2014 | 36.21 | 36.80 | 36.19 | 36.68 | 6,545,512 | +0.56(+1.56%) |
Jul 31, 2014 | 36.98 | 37.02 | 36.11 | 36.12 | 7,620,229 | -1.08(-2.90%) |
Jul 30, 2014 | 37.87 | 37.96 | 37.18 | 37.20 | 5,116,172 | -0.62(-1.64%) |
Jul 29, 2014 | 38.04 | 38.27 | 37.82 | 37.82 | 2,730,879 | -0.26(-0.68%) |
Jul 28, 2014 | 38.02 | 38.28 | 38.02 | 38.08 | 2,638,039 | +0.04(+0.11%) |
Jul 25, 2014 | 38.12 | 38.17 | 37.91 | 38.04 | 2,312,070 | -0.10(-0.26%) |
Jul 24, 2014 | 38.14 | 38.23 | 38.09 | 38.14 | 2,848,225 | +0.04(+0.09%) |
Jul 23, 2014 | 38.14 | 38.25 | 38.04 | 38.10 | 3,072,592 | -0.04(-0.09%) |
Jul 22, 2014 | 38.00 | 38.25 | 37.97 | 38.14 | 2,456,774 | +0.06(+0.17%) |
Jul 21, 2014 | 38.13 | 38.24 | 38.01 | 38.07 | 2,359,270 | -0.14(-0.38%) |
Jul 18, 2014 | 38.19 | 38.36 | 38.04 | 38.22 | 3,992,508 | +0.20(+0.53%) |
Jul 17, 2014 | 38.17 | 38.30 | 38.01 | 38.01 | 3,622,398 | -0.22(-0.56%) |
Jul 16, 2014 | 38.16 | 38.26 | 37.97 | 38.23 | 3,930,844 | +0.11(+0.28%) |
Jul 15, 2014 | 38.18 | 38.25 | 38.09 | 38.12 | 3,374,146 | -0.08(-0.21%) |
Jul 14, 2014 | 38.26 | 38.37 | 38.16 | 38.20 | 3,165,916 | +0.09(+0.25%) |
Jul 11, 2014 | 38.23 | 38.23 | 37.98 | 38.11 | 2,851,340 | -0.08(-0.21%) |
Jul 10, 2014 | 38.10 | 38.36 | 37.98 | 38.19 | 3,801,241 | -0.17(-0.45%) |
Jul 09, 2014 | 38.41 | 38.48 | 38.19 | 38.36 | 3,764,483 | +0.12(+0.30%) |
Jul 08, 2014 | 38.17 | 38.48 | 37.98 | 38.25 | 5,373,774 | +0.06(+0.17%) |
Jul 07, 2014 | 37.95 | 38.34 | 37.95 | 38.18 | 4,105,056 | +0.26(+0.70%) |
Jul 03, 2014 | 38.14 | 37.92 | 37.92 | 37.92 | 4,162,602 | +0.03(+0.08%) |
Jul 02, 2014 | 37.80 | 37.98 | 37.74 | 37.89 | 3,449,349 | +0.08(+0.21%) |
Jul 01, 2014 | 37.29 | 37.96 | 37.29 | 37.81 | 5,490,061 | +0.26(+0.69%) |
Jun 30, 2014 | 37.34 | 37.76 | 37.22 | 37.55 | 5,610,660 | +0.16(+0.44%) |
Jun 27, 2014 | 37.17 | 37.43 | 37.04 | 37.39 | 6,268,154 | +0.20(+0.54%) |
Jun 26, 2014 | 37.07 | 37.32 | 36.94 | 37.19 | 7,942,638 | +0.19(+0.52%) |
Jun 25, 2014 | 37.02 | 37.35 | 36.81 | 36.99 | 12,331,042 | -1.39(-3.61%) |
Jun 24, 2014 | 38.71 | 38.72 | 38.38 | 38.38 | 6,468,739 | -0.41(-1.05%) |
Jun 23, 2014 | 39.05 | 39.07 | 38.74 | 38.79 | 3,863,050 | -0.26(-0.68%) |
Jun 20, 2014 | 39.30 | 39.35 | 38.98 | 39.05 | 5,732,151 | -0.14(-0.36%) |
Jun 19, 2014 | 38.99 | 39.20 | 38.95 | 39.20 | 3,506,546 | +0.11(+0.29%) |
Jun 18, 2014 | 38.64 | 39.10 | 38.59 | 39.08 | 5,095,077 | +0.28(+0.72%) |
Jun 17, 2014 | 38.82 | 38.89 | 38.73 | 38.80 | 3,328,933 | +0.06(+0.15%) |
Jun 16, 2014 | 38.82 | 38.82 | 38.68 | 38.74 | 3,370,307 | -0.07(-0.18%) |
Jun 13, 2014 | 38.78 | 38.92 | 38.66 | 38.82 | 3,378,076 | +0.08(+0.20%) |
Jun 12, 2014 | 38.96 | 39.13 | 38.60 | 38.74 | 3,184,362 | -0.39(-1.00%) |
Jun 11, 2014 | 39.41 | 39.48 | 39.06 | 39.13 | 2,182,084 | -0.29(-0.74%) |
Jun 10, 2014 | 39.36 | 39.51 | 39.27 | 39.42 | 2,412,554 | -0.18(-0.45%) |
Jun 06, 2014 | 39.52 | 39.63 | 39.46 | 39.60 | 2,211,663 | +0.05(+0.13%) |
Jun 05, 2014 | 39.65 | 39.77 | 39.50 | 39.55 | 2,484,501 | -0.16(-0.40%) |
Jun 04, 2014 | 39.24 | 39.72 | 39.24 | 39.71 | 3,365,056 | +0.36(+0.93%) |
Jun 03, 2014 | 39.02 | 39.36 | 39.02 | 39.35 | 2,938,873 | +0.10(+0.26%) |
Jun 02, 2014 | 39.22 | 39.35 | 39.13 | 39.25 | 2,635,072 | -0.01(-0.04%) |
May 30, 2014 | 38.96 | 39.30 | 38.96 | 39.26 | 3,520,411 | +0.16(+0.42%) |
May 29, 2014 | 38.87 | 39.10 | 38.71 | 39.10 | 2,339,530 | +0.33(+0.85%) |
May 28, 2014 | 38.85 | 38.86 | 38.74 | 38.77 | 2,558,652 | +0.00(+0.00%) |
May 27, 2014 | 38.57 | 38.79 | 38.54 | 38.77 | 3,091,745 | +0.31(+0.80%) |
May 23, 2014 | 38.42 | 38.46 | 38.46 | 38.46 | 1,842,816 | +0.03(+0.07%) |
May 22, 2014 | 38.24 | 38.45 | 38.10 | 38.43 | 1,534,661 | +0.21(+0.54%) |
May 21, 2014 | 38.24 | 38.28 | 37.99 | 38.22 | 2,577,892 | +0.00(+0.00%) |
May 20, 2014 | 38.38 | 38.38 | 38.07 | 38.22 | 2,939,497 | -0.17(-0.45%) |
May 19, 2014 | 38.28 | 38.47 | 38.19 | 38.39 | 1,736,969 | -0.06(-0.17%) |
May 16, 2014 | 38.11 | 38.48 | 38.11 | 38.46 | 3,718,073 | +0.29(+0.75%) |
May 15, 2014 | 38.58 | 38.72 | 38.11 | 38.17 | 4,397,859 | -0.49(-1.28%) |
May 14, 2014 | 38.88 | 38.90 | 38.60 | 38.67 | 2,070,919 | -0.19(-0.50%) |
May 13, 2014 | 38.78 | 38.95 | 38.76 | 38.86 | 2,501,809 | +0.08(+0.20%) |
May 12, 2014 | 38.99 | 39.15 | 38.65 | 38.78 | 3,844,315 | -0.10(-0.26%) |
May 09, 2014 | 38.35 | 38.92 | 38.30 | 38.88 | 5,441,320 | +0.52(+1.36%) |
May 08, 2014 | 38.19 | 38.37 | 38.11 | 38.36 | 3,090,398 | +0.09(+0.24%) |
May 07, 2014 | 37.93 | 38.34 | 37.91 | 38.27 | 3,690,545 | +0.49(+1.29%) |
May 06, 2014 | 37.87 | 38.12 | 37.77 | 37.78 | 3,144,380 | -0.11(-0.28%) |
May 05, 2014 | 37.58 | 37.92 | 37.49 | 37.89 | 2,481,616 | +0.19(+0.49%) |
May 02, 2014 | 37.55 | 37.80 | 37.50 | 37.70 | 2,719,008 | +0.05(+0.13%) |
May 01, 2014 | 38.04 | 38.06 | 37.49 | 37.65 | 2,959,607 | -0.24(-0.64%) |
Apr 30, 2014 | 37.72 | 37.94 | 37.70 | 37.89 | 3,179,332 | +0.15(+0.40%) |
Apr 29, 2014 | 38.07 | 38.16 | 37.72 | 37.74 | 2,876,149 | -0.26(-0.68%) |
Apr 28, 2014 | 37.58 | 38.11 | 37.53 | 38.00 | 4,413,011 | +0.63(+1.68%) |
Apr 25, 2014 | 37.47 | 37.64 | 37.27 | 37.37 | 3,085,105 | -0.10(-0.27%) |
Apr 24, 2014 | 37.40 | 37.55 | 37.34 | 37.47 | 2,952,131 | +0.04(+0.11%) |
Apr 23, 2014 | 37.33 | 37.63 | 37.26 | 37.43 | 3,722,799 | +0.13(+0.34%) |
Apr 22, 2014 | 37.28 | 37.45 | 37.18 | 37.30 | 3,007,716 | -0.08(-0.21%) |
Apr 21, 2014 | 37.22 | 37.52 | 37.11 | 37.38 | 2,850,156 | +0.15(+0.40%) |
Apr 17, 2014 | 37.33 | 37.23 | 37.23 | 37.23 | 3,706,060 | -0.12(-0.33%) |
Apr 16, 2014 | 36.85 | 37.45 | 36.79 | 37.35 | 5,244,505 | +0.72(+1.97%) |
Apr 15, 2014 | 36.69 | 36.76 | 36.49 | 36.63 | 5,659,460 | -0.04(-0.10%) |
Apr 14, 2014 | 36.79 | 36.84 | 36.48 | 36.67 | 3,663,189 | +0.11(+0.29%) |
Apr 11, 2014 | 36.47 | 36.84 | 36.43 | 36.56 | 5,927,395 | +0.11(+0.29%) |
Apr 10, 2014 | 36.71 | 37.19 | 36.44 | 36.45 | 6,472,982 | -0.19(-0.53%) |
Apr 09, 2014 | 36.61 | 36.74 | 36.49 | 36.64 | 4,131,120 | -0.01(-0.02%) |
Apr 08, 2014 | 36.77 | 36.84 | 36.53 | 36.65 | 6,378,569 | -0.11(-0.31%) |
Apr 07, 2014 | 36.48 | 37.08 | 36.40 | 36.77 | 7,628,193 | +0.43(+1.17%) |
Apr 04, 2014 | 36.81 | 36.89 | 36.31 | 36.34 | 6,278,977 | -0.69(-1.88%) |
Apr 03, 2014 | 36.81 | 37.11 | 36.54 | 37.03 | 5,092,730 | +0.43(+1.18%) |
Apr 02, 2014 | 36.77 | 36.77 | 36.47 | 36.60 | 3,299,288 | -0.11(-0.31%) |
Apr 01, 2014 | 36.62 | 36.79 | 36.43 | 36.72 | 3,923,581 | -0.03(-0.08%) |
Mar 31, 2014 | 36.54 | 36.87 | 36.51 | 36.74 | 4,224,582 | +0.37(+1.01%) |
Mar 28, 2014 | 36.42 | 36.53 | 36.25 | 36.38 | 2,740,367 | +0.16(+0.43%) |
Mar 27, 2014 | 36.21 | 36.42 | 36.13 | 36.22 | 6,821,894 | -0.01(-0.04%) |
Mar 26, 2014 | 36.20 | 36.31 | 36.05 | 36.23 | 6,534,543 | +0.01(+0.04%) |
Mar 25, 2014 | 36.18 | 36.34 | 36.02 | 36.22 | 4,830,232 | +0.26(+0.71%) |
Mar 24, 2014 | 36.32 | 36.47 | 35.96 | 35.96 | 4,984,767 | -0.22(-0.61%) |
Mar 21, 2014 | 36.47 | 36.66 | 36.18 | 36.18 | 9,110,723 | -0.01(-0.04%) |
Mar 20, 2014 | 36.08 | 36.37 | 35.96 | 36.20 | 4,751,669 | +0.22(+0.61%) |
Mar 19, 2014 | 35.91 | 36.45 | 35.89 | 35.98 | 4,831,321 | +0.02(+0.06%) |
Mar 18, 2014 | 35.96 | 36.16 | 35.70 | 35.96 | 4,330,390 | +0.20(+0.56%) |
Mar 17, 2014 | 35.48 | 35.83 | 35.43 | 35.76 | 4,835,315 | +0.47(+1.33%) |
Mar 14, 2014 | 35.06 | 35.68 | 35.06 | 35.29 | 8,155,301 | -0.88(-2.43%) |
Mar 13, 2014 | 36.44 | 36.64 | 36.02 | 36.17 | 5,268,831 | -0.24(-0.66%) |
Mar 12, 2014 | 35.89 | 36.45 | 35.84 | 36.41 | 4,180,904 | +0.43(+1.20%) |
Mar 11, 2014 | 35.85 | 36.05 | 35.74 | 35.98 | 3,216,869 | +0.21(+0.57%) |
Mar 10, 2014 | 35.84 | 35.86 | 35.65 | 35.77 | 3,641,112 | -0.25(-0.69%) |
Mar 07, 2014 | 35.97 | 36.05 | 35.76 | 36.02 | 2,550,694 | +0.09(+0.26%) |
Mar 06, 2014 | 35.86 | 36.05 | 35.85 | 35.93 | 2,767,107 | +0.02(+0.06%) |
Mar 05, 2014 | 35.89 | 36.10 | 35.78 | 35.91 | 3,246,108 | -0.07(-0.20%) |
Mar 04, 2014 | 35.61 | 35.99 | 35.54 | 35.98 | 5,392,092 | +0.62(+1.76%) |
Mar 03, 2014 | 35.11 | 35.46 | 35.11 | 35.35 | 4,886,080 | -0.12(-0.34%) |
Feb 28, 2014 | 35.33 | 35.68 | 35.30 | 35.47 | 4,706,476 | +0.18(+0.50%) |
Feb 27, 2014 | 35.08 | 35.33 | 35.06 | 35.30 | 3,062,987 | +0.09(+0.24%) |
Feb 26, 2014 | 35.52 | 35.66 | 35.15 | 35.21 | 3,020,260 | -0.28(-0.78%) |
Feb 25, 2014 | 35.40 | 35.64 | 35.32 | 35.49 | 3,892,794 | +0.14(+0.40%) |
Feb 24, 2014 | 35.25 | 35.49 | 35.11 | 35.35 | 3,988,687 | +0.24(+0.69%) |
Feb 21, 2014 | 35.38 | 35.52 | 35.09 | 35.11 | 4,142,395 | -0.19(-0.54%) |
Feb 20, 2014 | 34.94 | 35.41 | 34.89 | 35.30 | 3,433,387 | +0.36(+1.04%) |
Feb 19, 2014 | 35.08 | 35.21 | 34.87 | 34.94 | 3,006,147 | -0.29(-0.83%) |
Feb 18, 2014 | 35.41 | 35.41 | 35.00 | 35.23 | 3,984,890 | -0.15(-0.42%) |
Feb 14, 2014 | 34.84 | 35.38 | 35.38 | 35.38 | 5,323,313 | +0.50(+1.42%) |
Feb 13, 2014 | 34.23 | 34.94 | 34.22 | 34.88 | 3,677,237 | +0.47(+1.36%) |
Feb 12, 2014 | 34.60 | 34.82 | 34.37 | 34.41 | 4,115,621 | -0.28(-0.82%) |
Feb 11, 2014 | 34.13 | 34.74 | 33.96 | 34.69 | 4,663,828 | +0.44(+1.28%) |
Feb 10, 2014 | 34.01 | 34.28 | 33.92 | 34.26 | 2,627,399 | +0.18(+0.54%) |
Feb 07, 2014 | 33.85 | 34.13 | 33.80 | 34.07 | 3,363,668 | +0.28(+0.82%) |
Feb 06, 2014 | 33.67 | 33.86 | 33.55 | 33.79 | 4,265,680 | +0.21(+0.63%) |
Feb 05, 2014 | 33.25 | 33.65 | 33.11 | 33.58 | 4,236,063 | +0.19(+0.57%) |
Feb 04, 2014 | 33.32 | 33.53 | 33.26 | 33.39 | 3,735,404 | +0.16(+0.49%) |
Feb 03, 2014 | 34.09 | 34.09 | 33.21 | 33.23 | 6,652,065 | -0.82(-2.42%) |
Jan 31, 2014 | 34.05 | 34.30 | 33.84 | 34.05 | 5,266,267 | -0.39(-1.13%) |
Jan 30, 2014 | 34.09 | 34.50 | 33.99 | 34.44 | 4,640,027 | +0.45(+1.31%) |
Jan 29, 2014 | 34.51 | 34.54 | 33.93 | 33.99 | 7,228,572 | -0.72(-2.08%) |
Jan 28, 2014 | 34.41 | 34.84 | 34.39 | 34.72 | 4,412,799 | +0.30(+0.89%) |
Jan 27, 2014 | 34.28 | 34.59 | 34.23 | 34.41 | 4,812,726 | +0.18(+0.52%) |
Jan 24, 2014 | 34.35 | 34.82 | 34.23 | 34.23 | 5,751,229 | -0.30(-0.88%) |
Jan 23, 2014 | 34.39 | 34.62 | 34.18 | 34.54 | 4,941,888 | -0.04(-0.12%) |
Jan 22, 2014 | 34.42 | 34.73 | 34.39 | 34.58 | 4,211,913 | +0.16(+0.47%) |
Jan 21, 2014 | 34.43 | 34.60 | 34.24 | 34.42 | 4,899,121 | +0.18(+0.54%) |
Jan 17, 2014 | 34.35 | 34.23 | 34.23 | 34.23 | 5,346,019 | -0.17(-0.49%) |
Jan 16, 2014 | 34.25 | 34.55 | 34.22 | 34.40 | 4,590,604 | +0.09(+0.25%) |
Jan 15, 2014 | 34.60 | 34.71 | 34.28 | 34.32 | 5,541,611 | -0.28(-0.82%) |
Jan 14, 2014 | 34.23 | 34.76 | 34.21 | 34.60 | 6,080,571 | -0.01(-0.02%) |
Jan 13, 2014 | 34.84 | 35.08 | 34.55 | 34.61 | 3,772,017 | -0.34(-0.97%) |
Jan 10, 2014 | 34.87 | 34.97 | 34.77 | 34.95 | 3,945,571 | +0.21(+0.59%) |
Jan 09, 2014 | 34.49 | 34.79 | 34.46 | 34.74 | 6,438,095 | +0.30(+0.89%) |
Jan 08, 2014 | 34.99 | 35.04 | 34.32 | 34.44 | 8,087,524 | -0.64(-1.82%) |
Jan 07, 2014 | 34.93 | 35.14 | 34.66 | 35.08 | 6,546,871 | +0.36(+1.03%) |
Jan 06, 2014 | 34.75 | 34.90 | 34.54 | 34.72 | 4,632,244 | +0.06(+0.16%) |
Jan 03, 2014 | 34.77 | 34.87 | 34.55 | 34.66 | 3,282,435 | -0.10(-0.28%) |
Jan 02, 2014 | 34.90 | 34.96 | 34.67 | 34.76 | 3,130,521 | -0.36(-1.02%) |
Dec 31, 2013 | 35.13 | 35.12 | 35.12 | 35.12 | 2,741,079 | -0.04(-0.10%) |
Dec 30, 2013 | 35.11 | 35.18 | 34.97 | 35.16 | 2,916,216 | +0.08(+0.24%) |
Dec 27, 2013 | 35.05 | 35.26 | 34.92 | 35.07 | 2,565,872 | +0.10(+0.28%) |
Dec 26, 2013 | 34.80 | 35.00 | 34.71 | 34.97 | 3,073,697 | +0.30(+0.85%) |
Dec 24, 2013 | 34.64 | 34.83 | 34.59 | 34.68 | 1,584,027 | +0.08(+0.24%) |
Dec 23, 2013 | 34.69 | 34.80 | 34.25 | 34.59 | 4,630,037 | -0.10(-0.28%) |
Dec 20, 2013 | 34.70 | 34.87 | 34.53 | 34.69 | 7,965,215 | -0.04(-0.12%) |
Dec 19, 2013 | 35.38 | 35.38 | 34.15 | 34.73 | 8,195,587 | -0.26(-0.74%) |
Dec 18, 2013 | 34.37 | 35.01 | 33.94 | 34.99 | 10,423,070 | +0.11(+0.30%) |
Dec 17, 2013 | 35.08 | 35.27 | 34.73 | 34.89 | 5,298,849 | -0.23(-0.66%) |
Dec 16, 2013 | 35.03 | 35.27 | 34.90 | 35.12 | 4,774,720 | +0.19(+0.54%) |
Dec 13, 2013 | 34.88 | 35.12 | 34.74 | 34.93 | 3,953,419 | +0.05(+0.14%) |
Dec 12, 2013 | 35.50 | 35.51 | 34.83 | 34.88 | 5,787,900 | -0.72(-2.02%) |
Dec 11, 2013 | 35.74 | 35.84 | 35.43 | 35.60 | 4,970,874 | -0.10(-0.28%) |
Dec 10, 2013 | 36.09 | 36.09 | 35.50 | 35.70 | 3,925,426 | -0.50(-1.38%) |
Dec 09, 2013 | 36.28 | 36.56 | 36.06 | 36.20 | 4,203,739 | -0.04(-0.12%) |
Dec 06, 2013 | 35.63 | 36.25 | 35.60 | 36.24 | 4,611,807 | +0.87(+2.47%) |
Dec 05, 2013 | 35.53 | 35.65 | 35.31 | 35.37 | 3,661,715 | -0.32(-0.89%) |
Dec 04, 2013 | 35.40 | 35.84 | 35.32 | 35.68 | 3,045,629 | +0.08(+0.22%) |
Dec 03, 2013 | 35.32 | 35.61 | 35.36 | 35.61 | 3,147,950 | +0.24(+0.68%) |
Dec 02, 2013 | 35.34 | 35.49 | 35.14 | 35.37 | 2,837,180 | -0.12(-0.34%) |
Nov 29, 2013 | 35.54 | 35.83 | 35.43 | 35.49 | 1,728,262 | -0.07(-0.20%) |
Nov 27, 2013 | 35.53 | 35.61 | 35.45 | 35.56 | 2,363,397 | +0.04(+0.10%) |
Nov 26, 2013 | 35.23 | 35.66 | 35.21 | 35.52 | 5,905,260 | +0.42(+1.20%) |
Nov 25, 2013 | 35.37 | 35.47 | 35.06 | 35.10 | 3,158,519 | -0.17(-0.48%) |
Nov 22, 2013 | 34.80 | 35.33 | 34.70 | 35.27 | 4,299,587 | +0.49(+1.42%) |
Nov 21, 2013 | 34.72 | 34.97 | 34.64 | 34.78 | 3,890,573 | +0.13(+0.37%) |
Nov 20, 2013 | 35.51 | 35.51 | 34.62 | 34.65 | 7,838,134 | -0.80(-2.26%) |
Nov 19, 2013 | 35.56 | 35.59 | 35.15 | 35.45 | 5,940,814 | -0.40(-1.12%) |
Nov 18, 2013 | 36.06 | 36.11 | 35.55 | 35.85 | 4,418,556 | -0.25(-0.70%) |
Nov 15, 2013 | 36.25 | 36.35 | 35.82 | 36.10 | 3,322,572 | -0.15(-0.43%) |
Nov 14, 2013 | 35.87 | 36.29 | 35.80 | 36.26 | 3,018,565 | +0.46(+1.28%) |
Nov 13, 2013 | 35.37 | 35.81 | 35.25 | 35.80 | 3,530,904 | +0.30(+0.83%) |
Nov 12, 2013 | 35.49 | 35.52 | 35.25 | 35.51 | 2,805,578 | +0.01(+0.02%) |
Nov 11, 2013 | 35.61 | 35.76 | 35.38 | 35.50 | 2,334,145 | -0.06(-0.18%) |
Nov 08, 2013 | 35.32 | 35.56 | 34.94 | 35.56 | 3,720,459 | +0.10(+0.28%) |
Nov 07, 2013 | 35.92 | 36.06 | 35.39 | 35.46 | 3,828,591 | -0.53(-1.47%) |
Nov 06, 2013 | 35.87 | 36.06 | 35.65 | 35.99 | 2,456,891 | +0.32(+0.89%) |
Nov 05, 2013 | 35.35 | 35.73 | 35.25 | 35.68 | 3,329,292 | +0.17(+0.48%) |
Nov 04, 2013 | 35.54 | 35.71 | 35.35 | 35.51 | 2,808,484 | +0.10(+0.28%) |
Nov 01, 2013 | 35.57 | 35.71 | 35.26 | 35.41 | 5,116,924 | -0.07(-0.20%) |
Oct 31, 2013 | 35.64 | 35.75 | 35.44 | 35.48 | 3,720,710 | -0.15(-0.43%) |
Oct 30, 2013 | 35.96 | 35.96 | 35.53 | 35.63 | 2,928,655 | -0.30(-0.82%) |
Oct 29, 2013 | 35.73 | 35.97 | 35.69 | 35.93 | 2,680,671 | +0.25(+0.71%) |
Oct 28, 2013 | 35.19 | 35.87 | 35.19 | 35.68 | 4,917,517 | +0.45(+1.28%) |
Oct 25, 2013 | 35.11 | 35.23 | 34.98 | 35.23 | 1,936,725 | +0.11(+0.30%) |
Oct 24, 2013 | 35.16 | 35.26 | 34.98 | 35.12 | 2,343,854 | -0.08(-0.22%) |
Oct 23, 2013 | 34.80 | 35.35 | 34.80 | 35.20 | 3,909,748 | +0.26(+0.75%) |
Oct 22, 2013 | 34.51 | 35.06 | 34.49 | 34.94 | 3,483,344 | +0.48(+1.39%) |
Oct 21, 2013 | 34.34 | 34.51 | 34.10 | 34.46 | 5,655,995 | -0.15(-0.45%) |
Oct 18, 2013 | 34.59 | 34.70 | 34.51 | 34.61 | 3,325,189 | +0.15(+0.45%) |
Oct 17, 2013 | 34.23 | 34.53 | 34.22 | 34.46 | 3,962,129 | +0.14(+0.41%) |
Oct 16, 2013 | 33.92 | 34.34 | 33.90 | 34.32 | 4,114,941 | +0.61(+1.79%) |
Oct 15, 2013 | 33.95 | 34.06 | 33.68 | 33.71 | 2,752,530 | -0.30(-0.89%) |
Oct 14, 2013 | 33.92 | 34.10 | 33.70 | 34.02 | 2,894,305 | -0.01(-0.02%) |
Oct 11, 2013 | 34.06 | 34.11 | 33.89 | 34.02 | 2,785,968 | -0.07(-0.21%) |
Oct 10, 2013 | 33.77 | 34.09 | 33.75 | 34.09 | 4,843,226 | +0.54(+1.61%) |
Oct 09, 2013 | 33.45 | 33.75 | 33.29 | 33.55 | 4,771,898 | +0.19(+0.57%) |
Oct 08, 2013 | 33.67 | 33.67 | 33.33 | 33.36 | 6,027,459 | -0.14(-0.42%) |
Oct 07, 2013 | 33.45 | 33.68 | 33.27 | 33.50 | 4,815,711 | +0.03(+0.08%) |
Oct 04, 2013 | 33.25 | 33.51 | 33.17 | 33.47 | 3,472,906 | +0.22(+0.67%) |
Oct 03, 2013 | 33.47 | 33.50 | 33.06 | 33.25 | 4,599,342 | -0.27(-0.79%) |
Oct 02, 2013 | 33.45 | 33.52 | 33.09 | 33.52 | 5,380,252 | +0.02(+0.06%) |