Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.15 | 34.55 | 34.15 | 34.36 | 1,853,792 | +0.29(+0.84%) |
Nov 26, 2014 | 34.44 | 34.08 | 34.08 | 34.08 | 3,083,550 | -0.36(-1.06%) |
Nov 25, 2014 | 34.32 | 34.61 | 34.20 | 34.44 | 4,292,249 | +0.19(+0.54%) |
Nov 24, 2014 | 34.34 | 34.63 | 34.25 | 34.25 | 4,687,134 | +0.02(+0.06%) |
Nov 21, 2014 | 34.70 | 34.94 | 34.18 | 34.24 | 5,347,131 | -0.08(-0.22%) |
Nov 20, 2014 | 34.44 | 34.63 | 34.25 | 34.31 | 4,881,638 | -0.37(-1.07%) |
Nov 19, 2014 | 34.96 | 35.01 | 34.58 | 34.68 | 6,648,935 | -0.42(-1.20%) |
Nov 18, 2014 | 34.99 | 35.20 | 34.86 | 35.10 | 5,617,528 | +0.09(+0.26%) |
Nov 17, 2014 | 34.82 | 35.09 | 34.79 | 35.01 | 2,587,347 | +0.26(+0.75%) |
Nov 14, 2014 | 34.66 | 34.90 | 34.62 | 34.75 | 4,513,916 | -0.19(-0.53%) |
Nov 13, 2014 | 34.30 | 35.02 | 34.30 | 34.94 | 8,168,135 | +0.68(+1.99%) |
Nov 12, 2014 | 33.98 | 34.32 | 33.93 | 34.25 | 3,804,189 | +0.27(+0.80%) |
Nov 11, 2014 | 34.01 | 34.12 | 33.84 | 33.98 | 4,174,181 | -0.03(-0.07%) |
Nov 10, 2014 | 33.49 | 34.01 | 33.37 | 34.01 | 4,056,193 | +0.50(+1.49%) |
Nov 07, 2014 | 33.35 | 33.57 | 33.30 | 33.51 | 5,417,220 | +0.25(+0.76%) |
Nov 06, 2014 | 33.27 | 33.32 | 32.74 | 33.25 | 5,418,459 | +0.06(+0.17%) |
Nov 05, 2014 | 33.44 | 33.58 | 32.84 | 33.20 | 4,798,189 | -0.14(-0.42%) |
Nov 04, 2014 | 32.18 | 33.68 | 32.18 | 33.34 | 9,339,124 | +1.25(+3.91%) |
Nov 03, 2014 | 32.08 | 32.29 | 31.80 | 32.08 | 4,008,538 | +0.00(+0.00%) |
Oct 31, 2014 | 32.27 | 32.39 | 31.96 | 32.08 | 4,695,963 | +0.20(+0.64%) |
Oct 30, 2014 | 31.06 | 32.37 | 30.55 | 31.88 | 6,618,649 | +0.74(+2.36%) |
Oct 29, 2014 | 31.55 | 31.59 | 30.84 | 31.14 | 8,364,115 | -0.40(-1.27%) |
Oct 28, 2014 | 31.23 | 31.58 | 31.23 | 31.54 | 3,783,109 | +0.51(+1.65%) |
Oct 27, 2014 | 31.31 | 31.64 | 31.64 | 31.03 | 5,336,707 | -0.61(-1.92%) |
Oct 24, 2014 | 31.59 | 31.72 | 31.30 | 31.64 | 3,532,825 | +0.22(+0.69%) |
Oct 23, 2014 | 31.40 | 31.75 | 31.24 | 31.42 | 5,694,685 | +0.44(+1.41%) |
Oct 22, 2014 | 31.68 | 31.78 | 30.98 | 30.98 | 7,131,143 | -0.59(-1.87%) |
Oct 21, 2014 | 30.68 | 31.57 | 30.47 | 31.57 | 9,865,937 | +0.91(+2.96%) |
Oct 20, 2014 | 29.43 | 30.72 | 29.40 | 30.67 | 5,558,637 | +1.10(+3.71%) |
Oct 17, 2014 | 29.43 | 29.87 | 29.30 | 29.57 | 5,831,535 | +0.34(+1.15%) |
Oct 16, 2014 | 28.58 | 29.29 | 28.57 | 29.24 | 7,170,991 | +0.26(+0.90%) |
Oct 15, 2014 | 28.47 | 29.25 | 28.20 | 28.98 | 9,463,926 | +0.30(+1.04%) |
Oct 14, 2014 | 28.93 | 29.08 | 28.57 | 28.68 | 7,211,355 | -0.13(-0.46%) |
Oct 13, 2014 | 29.06 | 29.45 | 28.79 | 28.81 | 5,551,533 | -0.43(-1.47%) |
Oct 10, 2014 | 29.63 | 30.02 | 29.24 | 29.24 | 5,933,900 | -0.53(-1.79%) |
Oct 09, 2014 | 30.40 | 30.58 | 29.73 | 29.77 | 5,347,210 | -0.52(-1.72%) |
Oct 08, 2014 | 29.84 | 30.32 | 29.53 | 30.29 | 6,091,837 | +0.56(+1.88%) |
Oct 07, 2014 | 30.36 | 30.45 | 29.73 | 29.74 | 6,338,492 | -0.29(-0.95%) |
Oct 06, 2014 | 30.31 | 30.41 | 29.91 | 30.02 | 4,918,635 | -0.27(-0.88%) |
Oct 03, 2014 | 29.89 | 30.46 | 29.89 | 30.29 | 5,636,243 | +0.67(+2.27%) |
Oct 02, 2014 | 29.86 | 29.93 | 29.50 | 29.62 | 8,526,459 | -0.30(-1.02%) |
Oct 01, 2014 | 30.16 | 30.32 | 29.78 | 29.92 | 6,994,481 | -0.34(-1.11%) |
Sep 30, 2014 | 30.33 | 30.66 | 30.22 | 30.26 | 5,298,314 | -0.09(-0.29%) |
Sep 29, 2014 | 30.38 | 30.51 | 30.11 | 30.34 | 4,156,793 | -0.23(-0.77%) |
Sep 26, 2014 | 30.30 | 30.69 | 30.30 | 30.58 | 3,432,428 | +0.25(+0.84%) |
Sep 25, 2014 | 30.71 | 30.78 | 30.17 | 30.33 | 5,110,730 | -0.47(-1.52%) |
Sep 24, 2014 | 30.85 | 30.91 | 30.53 | 30.79 | 5,922,047 | -0.01(-0.02%) |
Sep 23, 2014 | 31.04 | 31.11 | 30.75 | 30.80 | 4,620,191 | -0.34(-1.08%) |
Sep 22, 2014 | 31.62 | 31.69 | 31.11 | 31.14 | 8,454,080 | +0.13(+0.41%) |
Sep 19, 2014 | 31.24 | 31.28 | 30.90 | 31.01 | 4,836,824 | -0.04(-0.14%) |
Sep 18, 2014 | 30.83 | 31.09 | 30.81 | 31.05 | 3,611,307 | +0.25(+0.82%) |
Sep 17, 2014 | 31.15 | 31.28 | 30.63 | 30.80 | 5,171,506 | -0.30(-0.98%) |
Sep 16, 2014 | 31.49 | 31.50 | 31.06 | 31.10 | 8,499,204 | -0.46(-1.45%) |
Sep 15, 2014 | 31.54 | 31.86 | 31.39 | 31.56 | 6,931,765 | +0.01(+0.02%) |
Sep 12, 2014 | 31.85 | 31.90 | 31.29 | 31.55 | 9,377,334 | -0.36(-1.13%) |
Sep 11, 2014 | 30.59 | 31.96 | 30.53 | 31.92 | 12,179,565 | +1.28(+4.18%) |
Sep 10, 2014 | 30.78 | 30.83 | 30.28 | 30.64 | 3,724,796 | -0.03(-0.08%) |
Sep 09, 2014 | 30.98 | 31.04 | 30.59 | 30.66 | 3,276,003 | -0.42(-1.37%) |
Sep 08, 2014 | 31.24 | 31.50 | 30.95 | 31.09 | 3,376,332 | -0.16(-0.51%) |
Sep 05, 2014 | 31.09 | 31.24 | 30.72 | 31.24 | 3,696,099 | +0.27(+0.88%) |
Sep 04, 2014 | 31.12 | 31.26 | 30.96 | 30.97 | 4,560,110 | -0.12(-0.39%) |
Sep 03, 2014 | 30.71 | 31.17 | 30.80 | 31.09 | 6,035,158 | +0.38(+1.24%) |
Sep 02, 2014 | 30.65 | 30.85 | 30.50 | 30.71 | 3,629,533 | +0.01(+0.02%) |
Aug 29, 2014 | 30.68 | 30.71 | 30.71 | 30.71 | 3,495,962 | +0.13(+0.41%) |
Aug 28, 2014 | 30.37 | 30.65 | 30.20 | 30.58 | 3,485,064 | +0.07(+0.23%) |
Aug 27, 2014 | 30.29 | 30.55 | 30.29 | 30.51 | 4,254,229 | +0.21(+0.69%) |
Aug 26, 2014 | 29.98 | 30.34 | 29.93 | 30.30 | 4,200,862 | +0.38(+1.27%) |
Aug 25, 2014 | 29.97 | 30.08 | 29.84 | 29.92 | 2,492,495 | +0.06(+0.19%) |
Aug 22, 2014 | 30.14 | 30.17 | 29.82 | 29.86 | 3,488,342 | -0.32(-1.05%) |
Aug 21, 2014 | 29.82 | 30.24 | 29.82 | 30.18 | 3,471,806 | +0.35(+1.19%) |
Aug 20, 2014 | 29.99 | 30.13 | 29.75 | 29.82 | 5,125,982 | -0.32(-1.07%) |
Aug 19, 2014 | 30.19 | 30.64 | 30.12 | 30.15 | 3,857,768 | -0.04(-0.15%) |
Aug 18, 2014 | 30.24 | 30.27 | 30.01 | 30.19 | 5,414,805 | +0.20(+0.68%) |
Aug 15, 2014 | 30.30 | 30.40 | 29.86 | 29.99 | 5,161,677 | -0.32(-1.07%) |
Aug 14, 2014 | 29.89 | 30.46 | 29.89 | 30.31 | 4,605,056 | +0.53(+1.77%) |
Aug 13, 2014 | 30.14 | 30.20 | 29.64 | 29.79 | 5,561,045 | -0.29(-0.95%) |
Aug 12, 2014 | 30.05 | 30.20 | 29.88 | 30.07 | 3,360,751 | -0.18(-0.60%) |
Aug 11, 2014 | 30.24 | 30.35 | 30.06 | 30.25 | 3,825,332 | +0.04(+0.15%) |
Aug 08, 2014 | 29.90 | 30.10 | 29.73 | 30.21 | 3,848,307 | +0.42(+1.39%) |
Aug 07, 2014 | 30.03 | 30.25 | 29.75 | 29.80 | 4,024,523 | -0.25(-0.82%) |
Aug 06, 2014 | 29.93 | 30.20 | 29.81 | 30.04 | 3,365,284 | +0.11(+0.38%) |
Aug 05, 2014 | 29.89 | 30.00 | 29.73 | 29.93 | 5,342,957 | -0.18(-0.59%) |
Aug 04, 2014 | 30.07 | 30.19 | 29.79 | 30.10 | 4,008,297 | +0.25(+0.84%) |
Aug 01, 2014 | 29.86 | 30.07 | 29.73 | 29.85 | 5,075,731 | -0.03(-0.11%) |
Jul 31, 2014 | 30.21 | 30.22 | 29.76 | 29.88 | 6,293,492 | -0.45(-1.49%) |
Jul 30, 2014 | 30.56 | 30.84 | 30.23 | 30.34 | 7,644,416 | -0.40(-1.31%) |
Jul 29, 2014 | 31.49 | 31.49 | 30.74 | 30.74 | 9,721,515 | -0.70(-2.22%) |
Jul 28, 2014 | 31.30 | 31.46 | 31.10 | 31.44 | 8,156,838 | +0.03(+0.10%) |
Jul 25, 2014 | 31.62 | 31.80 | 31.25 | 31.41 | 7,993,242 | -0.46(-1.44%) |
Jul 24, 2014 | 30.30 | 32.70 | 30.29 | 31.86 | 30,637,954 | +1.67(+5.54%) |
Jul 23, 2014 | 29.67 | 30.26 | 29.66 | 30.19 | 8,168,390 | +0.55(+1.87%) |
Jul 22, 2014 | 30.47 | 30.55 | 29.61 | 29.64 | 19,715,512 | -0.78(-2.56%) |
Jul 21, 2014 | 30.63 | 30.79 | 30.34 | 30.42 | 10,590,446 | -0.85(-2.72%) |
Jul 18, 2014 | 31.21 | 31.54 | 31.14 | 31.27 | 5,295,160 | +0.17(+0.55%) |
Jul 17, 2014 | 31.22 | 31.30 | 31.03 | 31.10 | 8,606,892 | -0.42(-1.32%) |
Jul 16, 2014 | 31.44 | 31.54 | 31.02 | 31.51 | 7,095,736 | +0.21(+0.66%) |
Jul 15, 2014 | 31.50 | 31.76 | 31.29 | 31.30 | 3,725,871 | -0.19(-0.60%) |
Jul 14, 2014 | 31.25 | 31.74 | 31.23 | 31.49 | 4,879,828 | -0.01(-0.02%) |
Jul 11, 2014 | 31.36 | 31.61 | 31.29 | 31.50 | 3,655,019 | +0.18(+0.58%) |
Jul 10, 2014 | 31.02 | 31.36 | 30.94 | 31.32 | 5,482,563 | -0.03(-0.10%) |
Jul 09, 2014 | 30.95 | 31.44 | 30.91 | 31.35 | 6,879,825 | +0.50(+1.61%) |
Jul 08, 2014 | 31.11 | 31.18 | 30.80 | 30.85 | 3,905,434 | -0.26(-0.83%) |
Jul 07, 2014 | 31.41 | 31.49 | 30.91 | 31.11 | 5,594,415 | -0.38(-1.20%) |
Jul 03, 2014 | 31.34 | 31.49 | 31.49 | 31.49 | 2,588,857 | +0.26(+0.83%) |
Jul 02, 2014 | 31.70 | 32.07 | 31.20 | 31.23 | 8,443,269 | -0.29(-0.93%) |
Jul 01, 2014 | 31.55 | 31.69 | 31.38 | 31.52 | 9,051,623 | +0.21(+0.67%) |
Jun 30, 2014 | 31.06 | 31.42 | 30.71 | 31.31 | 12,089,291 | +0.88(+2.90%) |
Jun 27, 2014 | 30.15 | 30.49 | 30.14 | 30.43 | 10,928,620 | +0.19(+0.62%) |
Jun 26, 2014 | 30.22 | 30.33 | 30.10 | 30.25 | 3,319,282 | +0.03(+0.10%) |
Jun 25, 2014 | 30.10 | 30.39 | 30.06 | 30.22 | 2,800,118 | +0.09(+0.31%) |
Jun 24, 2014 | 30.15 | 30.40 | 29.95 | 30.12 | 3,931,906 | -0.03(-0.10%) |
Jun 23, 2014 | 30.42 | 30.48 | 30.13 | 30.15 | 6,479,907 | -0.24(-0.80%) |
Jun 20, 2014 | 30.35 | 30.58 | 30.28 | 30.39 | 4,833,336 | +0.11(+0.35%) |
Jun 19, 2014 | 30.25 | 30.38 | 30.20 | 30.29 | 2,714,809 | +0.01(+0.04%) |
Jun 18, 2014 | 30.10 | 30.33 | 29.96 | 30.28 | 3,156,203 | +0.11(+0.35%) |
Jun 17, 2014 | 29.94 | 30.21 | 29.73 | 30.17 | 3,771,115 | +0.09(+0.31%) |
Jun 16, 2014 | 29.80 | 30.16 | 29.79 | 30.08 | 3,768,175 | +0.25(+0.83%) |
Jun 13, 2014 | 29.78 | 29.86 | 29.66 | 29.83 | 2,839,656 | +0.01(+0.02%) |
Jun 12, 2014 | 29.79 | 29.99 | 29.73 | 29.82 | 3,485,917 | -0.04(-0.15%) |
Jun 11, 2014 | 29.78 | 29.98 | 29.78 | 29.87 | 2,922,219 | -0.20(-0.68%) |
Jun 10, 2014 | 29.83 | 30.08 | 29.83 | 30.07 | 4,349,724 | +0.36(+1.21%) |
Jun 06, 2014 | 29.78 | 29.89 | 29.63 | 29.71 | 2,950,953 | +0.02(+0.08%) |
Jun 05, 2014 | 29.46 | 29.77 | 29.30 | 29.69 | 3,061,059 | +0.29(+0.99%) |
Jun 04, 2014 | 29.50 | 29.84 | 29.28 | 29.40 | 4,908,382 | -0.22(-0.75%) |
Jun 03, 2014 | 29.15 | 29.65 | 29.08 | 29.62 | 3,647,750 | +0.37(+1.27%) |
Jun 02, 2014 | 29.50 | 29.58 | 29.12 | 29.25 | 5,501,337 | -0.30(-1.03%) |
May 30, 2014 | 29.03 | 29.57 | 28.99 | 29.55 | 5,824,439 | +0.48(+1.66%) |
May 29, 2014 | 29.04 | 29.19 | 28.95 | 29.07 | 3,260,344 | +0.06(+0.19%) |
May 28, 2014 | 29.02 | 29.07 | 28.81 | 29.01 | 5,754,015 | +0.01(+0.04%) |
May 27, 2014 | 29.11 | 29.15 | 28.95 | 29.00 | 4,219,605 | -0.02(-0.06%) |
May 23, 2014 | 28.90 | 29.02 | 29.02 | 29.02 | 2,765,487 | +0.16(+0.57%) |
May 22, 2014 | 28.74 | 28.92 | 28.63 | 28.85 | 2,572,296 | +0.07(+0.23%) |
May 21, 2014 | 28.72 | 28.95 | 28.61 | 28.79 | 3,475,918 | +0.12(+0.41%) |
May 20, 2014 | 28.78 | 28.82 | 28.62 | 28.67 | 3,695,270 | -0.17(-0.60%) |
May 19, 2014 | 28.60 | 28.90 | 28.58 | 28.84 | 3,283,743 | +0.17(+0.58%) |
May 16, 2014 | 28.69 | 28.78 | 28.49 | 28.68 | 3,638,959 | -0.17(-0.58%) |
May 15, 2014 | 29.00 | 29.25 | 28.65 | 28.84 | 4,647,903 | -0.15(-0.53%) |
May 14, 2014 | 29.03 | 29.24 | 28.94 | 29.00 | 2,881,906 | -0.02(-0.06%) |
May 13, 2014 | 29.14 | 29.21 | 28.90 | 29.02 | 3,396,519 | -0.14(-0.49%) |
May 12, 2014 | 28.90 | 29.22 | 28.86 | 29.16 | 3,848,347 | +0.38(+1.31%) |
May 09, 2014 | 28.64 | 28.78 | 28.44 | 28.78 | 3,556,569 | +0.14(+0.47%) |
May 08, 2014 | 28.63 | 28.99 | 28.54 | 28.65 | 4,591,311 | -0.04(-0.15%) |
May 07, 2014 | 28.28 | 28.82 | 28.28 | 28.69 | 4,111,571 | +0.46(+1.61%) |
May 06, 2014 | 28.26 | 28.42 | 28.18 | 28.23 | 3,573,246 | -0.02(-0.07%) |
May 05, 2014 | 28.14 | 28.27 | 28.02 | 28.25 | 3,610,157 | -0.01(-0.02%) |
May 02, 2014 | 28.47 | 28.50 | 28.18 | 28.26 | 4,317,601 | -0.09(-0.30%) |
May 01, 2014 | 28.65 | 28.71 | 28.25 | 28.34 | 5,875,891 | -0.38(-1.33%) |
Apr 30, 2014 | 28.89 | 29.29 | 28.47 | 28.73 | 8,888,897 | +0.46(+1.63%) |
Apr 29, 2014 | 28.52 | 28.57 | 28.17 | 28.26 | 6,814,152 | -0.30(-1.06%) |
Apr 28, 2014 | 28.22 | 28.68 | 28.02 | 28.57 | 9,213,218 | +0.47(+1.67%) |
Apr 25, 2014 | 28.23 | 28.31 | 28.04 | 28.10 | 3,347,885 | -0.23(-0.80%) |
Apr 24, 2014 | 28.39 | 28.39 | 28.04 | 28.33 | 3,685,041 | -0.06(-0.20%) |
Apr 23, 2014 | 28.41 | 28.51 | 28.25 | 28.38 | 2,564,709 | -0.02(-0.07%) |
Apr 22, 2014 | 28.36 | 28.47 | 28.14 | 28.40 | 4,955,641 | +0.14(+0.50%) |
Apr 21, 2014 | 28.10 | 28.31 | 27.97 | 28.26 | 4,365,572 | +0.26(+0.95%) |
Apr 17, 2014 | 28.03 | 27.99 | 27.99 | 27.99 | 4,276,764 | -0.02(-0.09%) |
Apr 16, 2014 | 27.83 | 28.10 | 27.59 | 28.02 | 6,707,212 | +0.38(+1.38%) |
Apr 15, 2014 | 27.52 | 27.71 | 27.24 | 27.64 | 6,664,921 | -0.15(-0.53%) |
Apr 14, 2014 | 27.79 | 27.86 | 27.56 | 27.78 | 6,454,007 | +0.09(+0.31%) |
Apr 11, 2014 | 27.92 | 28.10 | 27.63 | 27.70 | 6,664,253 | -0.34(-1.21%) |
Apr 10, 2014 | 28.33 | 28.54 | 27.99 | 28.04 | 4,814,633 | -0.31(-1.09%) |
Apr 09, 2014 | 28.07 | 28.46 | 27.88 | 28.34 | 5,462,046 | +0.42(+1.52%) |
Apr 08, 2014 | 28.02 | 28.08 | 27.69 | 27.92 | 5,954,317 | -0.14(-0.50%) |
Apr 07, 2014 | 28.26 | 28.32 | 27.63 | 28.06 | 9,005,808 | -0.15(-0.52%) |
Apr 04, 2014 | 28.76 | 28.90 | 28.19 | 28.21 | 6,118,760 | -0.41(-1.44%) |
Apr 03, 2014 | 28.87 | 28.87 | 28.42 | 28.62 | 6,184,271 | -0.10(-0.34%) |
Apr 02, 2014 | 28.27 | 28.83 | 28.19 | 28.72 | 7,212,012 | +0.48(+1.70%) |
Apr 01, 2014 | 28.37 | 28.39 | 28.09 | 28.24 | 5,414,939 | -0.01(-0.04%) |
Mar 31, 2014 | 28.42 | 28.49 | 28.10 | 28.25 | 7,839,825 | +0.05(+0.17%) |
Mar 28, 2014 | 28.20 | 28.39 | 28.07 | 28.20 | 5,606,979 | +0.14(+0.48%) |
Mar 27, 2014 | 27.69 | 28.12 | 27.36 | 28.07 | 7,244,420 | +0.36(+1.29%) |
Mar 26, 2014 | 28.49 | 28.57 | 27.71 | 27.71 | 7,206,471 | -0.67(-2.36%) |
Mar 25, 2014 | 28.23 | 28.44 | 28.13 | 28.38 | 8,506,377 | +0.33(+1.19%) |
Mar 24, 2014 | 28.25 | 28.35 | 27.87 | 28.05 | 6,878,125 | -0.14(-0.50%) |
Mar 21, 2014 | 28.13 | 28.37 | 27.99 | 28.19 | 9,470,748 | +0.21(+0.75%) |
Mar 20, 2014 | 27.99 | 28.09 | 27.93 | 27.98 | 9,678,720 | -0.08(-0.29%) |
Mar 19, 2014 | 28.15 | 28.23 | 27.88 | 28.06 | 7,267,093 | -0.11(-0.39%) |
Mar 18, 2014 | 28.36 | 28.39 | 28.10 | 28.17 | 8,696,883 | -0.11(-0.39%) |
Mar 17, 2014 | 28.50 | 28.55 | 28.03 | 28.28 | 9,973,734 | -0.12(-0.43%) |
Mar 14, 2014 | 28.56 | 28.67 | 28.35 | 28.41 | 9,971,551 | -0.18(-0.65%) |
Mar 13, 2014 | 29.09 | 29.14 | 28.54 | 28.59 | 6,719,740 | -0.40(-1.38%) |
Mar 12, 2014 | 28.99 | 29.35 | 28.94 | 28.99 | 4,886,209 | -0.10(-0.36%) |
Mar 11, 2014 | 29.48 | 29.54 | 29.03 | 29.10 | 4,175,649 | -0.39(-1.32%) |
Mar 10, 2014 | 29.64 | 29.65 | 29.26 | 29.48 | 3,133,779 | -0.17(-0.56%) |
Mar 07, 2014 | 29.80 | 29.94 | 29.39 | 29.65 | 4,418,900 | +0.01(+0.04%) |
Mar 06, 2014 | 29.88 | 30.06 | 29.61 | 29.64 | 4,043,729 | -0.18(-0.62%) |
Mar 05, 2014 | 29.69 | 29.90 | 29.56 | 29.82 | 3,892,287 | +0.13(+0.44%) |
Mar 04, 2014 | 29.42 | 30.02 | 29.55 | 29.69 | 6,826,733 | +0.27(+0.92%) |
Mar 03, 2014 | 29.46 | 29.66 | 29.21 | 29.42 | 7,728,692 | -0.68(-2.27%) |
Feb 28, 2014 | 30.11 | 30.31 | 29.92 | 30.11 | 5,102,351 | +0.02(+0.08%) |
Feb 27, 2014 | 30.12 | 30.25 | 29.88 | 30.08 | 5,871,458 | -0.12(-0.39%) |
Feb 26, 2014 | 30.25 | 30.38 | 30.01 | 30.20 | 4,122,439 | -0.02(-0.08%) |
Feb 25, 2014 | 30.12 | 30.45 | 30.01 | 30.22 | 4,686,290 | +0.12(+0.39%) |
Feb 24, 2014 | 30.20 | 30.39 | 30.10 | 30.11 | 3,871,692 | -0.17(-0.55%) |
Feb 21, 2014 | 30.26 | 30.41 | 29.96 | 30.27 | 7,219,820 | -0.13(-0.43%) |
Feb 20, 2014 | 30.02 | 30.41 | 29.85 | 30.40 | 6,598,160 | +0.41(+1.35%) |
Feb 19, 2014 | 30.16 | 30.61 | 29.97 | 29.99 | 5,466,082 | -0.31(-1.02%) |
Feb 18, 2014 | 30.23 | 30.39 | 30.18 | 30.30 | 4,082,021 | +0.02(+0.06%) |
Feb 14, 2014 | 30.17 | 30.28 | 30.28 | 30.28 | 4,965,984 | +0.05(+0.16%) |
Feb 13, 2014 | 29.74 | 30.30 | 29.72 | 30.23 | 4,610,563 | +0.20(+0.68%) |
Feb 12, 2014 | 29.78 | 30.07 | 29.57 | 30.03 | 6,538,526 | +0.42(+1.41%) |
Feb 11, 2014 | 29.35 | 29.76 | 29.23 | 29.61 | 5,788,516 | +0.24(+0.81%) |
Feb 10, 2014 | 28.98 | 29.58 | 28.92 | 29.37 | 8,588,350 | +0.39(+1.33%) |
Feb 07, 2014 | 28.86 | 29.12 | 28.64 | 28.99 | 4,118,597 | +0.26(+0.92%) |
Feb 06, 2014 | 28.70 | 28.77 | 28.46 | 28.73 | 4,088,058 | +0.09(+0.32%) |
Feb 05, 2014 | 27.94 | 28.77 | 27.77 | 28.63 | 10,569,111 | +0.62(+2.23%) |
Feb 04, 2014 | 27.85 | 28.41 | 27.31 | 28.01 | 9,412,730 | -0.15(-0.52%) |
Feb 03, 2014 | 29.12 | 29.32 | 28.00 | 28.16 | 8,915,016 | -1.03(-3.52%) |
Jan 31, 2014 | 28.43 | 29.53 | 28.41 | 29.18 | 9,311,700 | +0.39(+1.34%) |
Jan 30, 2014 | 28.79 | 29.05 | 28.43 | 28.80 | 4,305,566 | +0.12(+0.43%) |
Jan 29, 2014 | 27.95 | 29.06 | 27.85 | 28.68 | 10,550,390 | +0.48(+1.69%) |
Jan 28, 2014 | 28.47 | 28.53 | 27.89 | 28.20 | 6,583,476 | +0.24(+0.85%) |
Jan 27, 2014 | 27.96 | 28.18 | 27.70 | 27.96 | 6,096,127 | +0.11(+0.40%) |
Jan 24, 2014 | 28.85 | 28.92 | 27.85 | 27.85 | 9,524,987 | -1.18(-4.06%) |
Jan 23, 2014 | 29.01 | 29.23 | 28.89 | 29.03 | 7,127,233 | -0.16(-0.54%) |
Jan 22, 2014 | 29.46 | 29.62 | 29.18 | 29.19 | 6,806,401 | -0.26(-0.89%) |
Jan 21, 2014 | 29.83 | 29.83 | 29.37 | 29.45 | 3,376,952 | -0.10(-0.33%) |
Jan 17, 2014 | 29.94 | 29.55 | 29.55 | 29.55 | 3,922,004 | -0.32(-1.06%) |
Jan 16, 2014 | 29.83 | 29.97 | 29.75 | 29.87 | 3,007,215 | +0.01(+0.04%) |
Jan 15, 2014 | 29.78 | 29.95 | 29.66 | 29.86 | 3,808,044 | +0.08(+0.27%) |
Jan 14, 2014 | 29.49 | 29.82 | 29.41 | 29.78 | 4,083,132 | +0.35(+1.21%) |
Jan 13, 2014 | 29.81 | 29.99 | 29.36 | 29.42 | 5,504,218 | -0.49(-1.64%) |
Jan 10, 2014 | 30.08 | 30.17 | 29.65 | 29.91 | 5,582,548 | -0.16(-0.55%) |
Jan 09, 2014 | 29.97 | 30.17 | 29.48 | 30.08 | 5,820,913 | +0.12(+0.39%) |
Jan 08, 2014 | 29.89 | 29.97 | 29.67 | 29.96 | 3,925,981 | +0.03(+0.10%) |
Jan 07, 2014 | 29.67 | 30.06 | 29.67 | 29.93 | 4,463,975 | +0.29(+0.97%) |
Jan 06, 2014 | 29.89 | 30.05 | 29.63 | 29.64 | 3,712,431 | -0.08(-0.27%) |
Jan 03, 2014 | 29.83 | 29.92 | 29.63 | 29.72 | 3,805,345 | -0.11(-0.37%) |
Jan 02, 2014 | 29.70 | 30.05 | 29.67 | 29.83 | 3,518,966 | -0.14(-0.47%) |
Dec 31, 2013 | 29.95 | 29.97 | 29.97 | 29.97 | 2,819,472 | +0.02(+0.06%) |
Dec 30, 2013 | 29.95 | 30.04 | 29.76 | 29.95 | 2,227,581 | -0.02(-0.08%) |
Dec 27, 2013 | 30.24 | 30.24 | 29.89 | 29.98 | 2,260,611 | -0.12(-0.41%) |
Dec 26, 2013 | 30.10 | 30.17 | 29.96 | 30.10 | 2,370,136 | +0.07(+0.24%) |
Dec 24, 2013 | 29.86 | 30.20 | 29.81 | 30.03 | 1,947,243 | +0.15(+0.49%) |
Dec 23, 2013 | 29.69 | 30.21 | 29.63 | 29.88 | 4,383,298 | +0.32(+1.10%) |
Dec 20, 2013 | 30.01 | 30.08 | 29.53 | 29.56 | 9,536,533 | -0.31(-1.02%) |
Dec 19, 2013 | 30.10 | 30.15 | 29.64 | 29.86 | 7,282,406 | -0.39(-1.29%) |
Dec 18, 2013 | 29.76 | 30.27 | 29.50 | 30.25 | 10,108,438 | +0.69(+2.34%) |
Dec 17, 2013 | 29.48 | 29.70 | 29.20 | 29.56 | 8,723,869 | -0.01(-0.04%) |
Dec 16, 2013 | 29.39 | 29.80 | 29.02 | 29.58 | 12,332,474 | +0.34(+1.15%) |
Dec 13, 2013 | 28.37 | 29.49 | 28.29 | 29.24 | 12,558,912 | +1.01(+3.57%) |
Dec 12, 2013 | 28.18 | 28.40 | 28.00 | 28.23 | 3,435,074 | -0.03(-0.11%) |
Dec 11, 2013 | 28.73 | 28.88 | 28.17 | 28.26 | 4,395,640 | -0.39(-1.37%) |
Dec 10, 2013 | 28.60 | 28.84 | 28.46 | 28.65 | 6,400,392 | +0.03(+0.11%) |
Dec 09, 2013 | 28.45 | 28.71 | 28.40 | 28.62 | 4,316,783 | +0.23(+0.82%) |
Dec 06, 2013 | 28.40 | 28.45 | 28.20 | 28.39 | 7,809,725 | +0.23(+0.80%) |
Dec 05, 2013 | 28.06 | 28.24 | 27.97 | 28.16 | 4,611,561 | +0.04(+0.13%) |
Dec 04, 2013 | 28.21 | 28.35 | 27.74 | 28.13 | 6,425,699 | -0.16(-0.56%) |
Dec 03, 2013 | 28.52 | 28.68 | 27.97 | 28.29 | 5,982,684 | -0.32(-1.11%) |