Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.73 | 38.73 | 36.97 | 37.07 | 1,938,958 | -1.67(-4.31%) |
Sep 29, 2014 | 37.86 | 38.86 | 37.77 | 38.74 | 2,071,104 | +0.34(+0.89%) |
Sep 26, 2014 | 37.91 | 38.74 | 37.64 | 38.40 | 1,466,956 | +0.55(+1.45%) |
Sep 25, 2014 | 38.93 | 38.93 | 37.83 | 37.85 | 1,881,128 | -1.19(-3.05%) |
Sep 24, 2014 | 38.01 | 39.28 | 37.50 | 39.04 | 2,664,339 | +0.89(+2.33%) |
Sep 23, 2014 | 37.80 | 39.09 | 37.73 | 38.15 | 2,693,159 | +0.42(+1.11%) |
Sep 22, 2014 | 38.33 | 38.57 | 37.35 | 37.73 | 3,446,858 | -0.86(-2.23%) |
Sep 19, 2014 | 39.25 | 39.30 | 38.52 | 38.59 | 2,408,442 | -0.42(-1.08%) |
Sep 18, 2014 | 39.75 | 40.23 | 38.65 | 39.01 | 4,541,541 | -0.40(-1.01%) |
Sep 17, 2014 | 39.23 | 39.82 | 38.94 | 39.41 | 2,862,597 | +0.23(+0.59%) |
Sep 16, 2014 | 38.44 | 39.77 | 38.26 | 39.18 | 2,297,201 | +0.73(+1.90%) |
Sep 15, 2014 | 38.26 | 38.71 | 37.71 | 38.45 | 1,910,368 | +0.12(+0.31%) |
Sep 12, 2014 | 39.15 | 39.15 | 38.11 | 38.33 | 1,452,317 | -1.00(-2.54%) |
Sep 11, 2014 | 38.68 | 39.48 | 38.52 | 39.33 | 2,373,723 | +0.20(+0.51%) |
Sep 10, 2014 | 39.38 | 39.38 | 38.27 | 39.13 | 2,990,119 | -0.34(-0.86%) |
Sep 09, 2014 | 39.97 | 40.38 | 39.18 | 39.47 | 1,981,167 | -0.53(-1.33%) |
Sep 08, 2014 | 41.64 | 41.64 | 39.27 | 40.00 | 3,709,107 | -1.96(-4.67%) |
Sep 05, 2014 | 41.86 | 42.19 | 41.25 | 41.96 | 2,329,607 | +0.25(+0.60%) |
Sep 04, 2014 | 42.84 | 43.19 | 41.42 | 41.71 | 3,317,583 | -1.07(-2.50%) |
Sep 03, 2014 | 43.78 | 44.18 | 42.60 | 42.78 | 3,804,921 | -1.10(-2.51%) |
Sep 02, 2014 | 44.63 | 44.64 | 43.48 | 43.88 | 1,550,201 | -0.94(-2.10%) |
Aug 29, 2014 | 43.75 | 44.82 | 44.82 | 44.82 | 2,263,200 | +1.07(+2.45%) |
Aug 28, 2014 | 44.01 | 44.21 | 43.66 | 43.75 | 1,614,293 | -0.38(-0.86%) |
Aug 27, 2014 | 44.10 | 44.48 | 43.94 | 44.13 | 989,453 | -0.09(-0.20%) |
Aug 26, 2014 | 44.06 | 44.77 | 44.02 | 44.22 | 1,463,337 | +0.36(+0.82%) |
Aug 25, 2014 | 42.63 | 44.44 | 42.40 | 43.86 | 2,462,134 | +1.46(+3.44%) |
Aug 22, 2014 | 42.26 | 42.56 | 41.73 | 42.40 | 1,628,131 | -0.09(-0.21%) |
Aug 21, 2014 | 41.82 | 42.65 | 41.56 | 42.49 | 1,103,275 | +0.78(+1.87%) |
Aug 20, 2014 | 41.98 | 41.99 | 41.51 | 41.71 | 1,419,492 | -0.28(-0.67%) |
Aug 19, 2014 | 41.71 | 42.61 | 41.53 | 41.99 | 1,469,901 | +0.33(+0.79%) |
Aug 18, 2014 | 41.36 | 41.73 | 40.91 | 41.66 | 1,173,275 | +0.39(+0.94%) |
Aug 15, 2014 | 40.66 | 41.38 | 40.47 | 41.27 | 1,965,951 | +0.80(+1.98%) |
Aug 14, 2014 | 40.52 | 41.65 | 40.33 | 40.47 | 2,531,586 | +0.05(+0.12%) |
Aug 13, 2014 | 39.79 | 40.49 | 39.58 | 40.42 | 1,449,510 | +0.78(+1.97%) |
Aug 12, 2014 | 40.10 | 40.56 | 39.24 | 39.64 | 1,796,244 | -0.71(-1.76%) |
Aug 11, 2014 | 40.90 | 41.08 | 40.27 | 40.35 | 1,710,733 | -0.46(-1.13%) |
Aug 08, 2014 | 39.99 | 40.85 | 39.99 | 40.81 | 1,417,480 | +0.91(+2.28%) |
Aug 07, 2014 | 39.87 | 40.14 | 39.51 | 39.90 | 1,581,173 | +0.21(+0.53%) |
Aug 06, 2014 | 39.86 | 40.83 | 39.65 | 39.69 | 2,403,879 | -0.10(-0.25%) |
Aug 05, 2014 | 39.90 | 40.06 | 39.13 | 39.79 | 2,479,606 | -0.46(-1.14%) |
Aug 04, 2014 | 39.29 | 40.45 | 39.19 | 40.25 | 2,475,261 | +0.92(+2.34%) |
Aug 01, 2014 | 39.96 | 40.09 | 38.80 | 39.33 | 3,585,863 | -0.97(-2.41%) |
Jul 31, 2014 | 41.26 | 41.26 | 40.30 | 40.30 | 2,711,356 | -1.18(-2.84%) |
Jul 30, 2014 | 42.70 | 42.90 | 40.47 | 41.48 | 8,544,345 | -1.99(-4.58%) |
Jul 29, 2014 | 43.81 | 44.14 | 43.43 | 43.47 | 3,767,509 | -0.53(-1.20%) |
Jul 28, 2014 | 44.64 | 44.92 | 43.72 | 44.00 | 1,965,732 | -0.64(-1.43%) |
Jul 25, 2014 | 44.73 | 44.84 | 44.05 | 44.64 | 973,227 | -0.34(-0.76%) |
Jul 24, 2014 | 45.08 | 45.43 | 44.83 | 44.98 | 910,303 | +0.06(+0.13%) |
Jul 23, 2014 | 44.90 | 45.05 | 44.42 | 44.92 | 1,500,352 | +0.10(+0.22%) |
Jul 22, 2014 | 44.71 | 45.00 | 44.40 | 44.82 | 1,919,445 | +0.34(+0.76%) |
Jul 21, 2014 | 44.00 | 44.63 | 43.81 | 44.48 | 1,165,320 | +0.35(+0.79%) |
Jul 18, 2014 | 43.33 | 44.32 | 42.54 | 44.13 | 2,448,232 | +0.58(+1.33%) |
Jul 17, 2014 | 44.06 | 44.60 | 43.39 | 43.55 | 5,654,232 | +0.87(+2.04%) |
Jul 16, 2014 | 41.82 | 42.78 | 41.77 | 42.68 | 2,096,779 | +1.21(+2.92%) |
Jul 15, 2014 | 42.12 | 42.40 | 40.96 | 41.47 | 2,315,989 | -0.86(-2.03%) |
Jul 14, 2014 | 42.20 | 42.87 | 41.76 | 42.33 | 2,461,445 | +0.41(+0.98%) |
Jul 11, 2014 | 43.12 | 43.15 | 41.57 | 41.92 | 3,323,734 | -1.14(-2.65%) |
Jul 10, 2014 | 43.22 | 43.54 | 42.61 | 43.06 | 1,718,790 | -0.65(-1.49%) |
Jul 09, 2014 | 43.52 | 43.80 | 43.05 | 43.71 | 2,049,229 | +0.17(+0.39%) |
Jul 08, 2014 | 42.95 | 43.76 | 42.73 | 43.54 | 2,380,027 | +0.45(+1.04%) |
Jul 07, 2014 | 43.50 | 43.66 | 43.03 | 43.09 | 1,190,720 | -0.50(-1.15%) |
Jul 03, 2014 | 43.13 | 43.59 | 43.59 | 43.59 | 1,233,500 | -0.19(-0.43%) |
Jul 02, 2014 | 43.97 | 44.24 | 43.37 | 43.78 | 1,648,497 | -0.11(-0.25%) |
Jul 01, 2014 | 44.21 | 44.40 | 43.63 | 43.89 | 1,713,013 | -0.31(-0.70%) |
Jun 30, 2014 | 43.54 | 44.26 | 43.50 | 44.20 | 1,884,804 | +0.67(+1.54%) |
Jun 27, 2014 | 43.49 | 43.77 | 43.12 | 43.53 | 2,114,933 | -0.13(-0.30%) |
Jun 26, 2014 | 43.49 | 43.67 | 42.84 | 43.66 | 1,482,297 | -0.04(-0.09%) |
Jun 25, 2014 | 42.21 | 43.94 | 42.20 | 43.70 | 3,000,772 | +1.43(+3.38%) |
Jun 24, 2014 | 43.00 | 43.31 | 42.07 | 42.27 | 4,463,171 | -1.33(-3.05%) |
Jun 23, 2014 | 43.31 | 44.01 | 43.24 | 43.60 | 3,687,718 | +0.37(+0.86%) |
Jun 20, 2014 | 42.90 | 43.33 | 42.64 | 43.23 | 4,907,384 | +0.49(+1.15%) |
Jun 19, 2014 | 42.84 | 43.06 | 42.29 | 42.74 | 3,429,205 | -0.09(-0.21%) |
Jun 18, 2014 | 41.75 | 42.88 | 41.63 | 42.83 | 2,986,188 | +1.11(+2.66%) |
Jun 17, 2014 | 41.50 | 42.05 | 41.02 | 41.72 | 2,772,712 | +0.12(+0.29%) |
Jun 16, 2014 | 40.63 | 41.67 | 40.27 | 41.60 | 4,473,403 | +1.15(+2.84%) |
Jun 13, 2014 | 39.31 | 40.49 | 38.93 | 40.45 | 3,630,150 | +1.18(+3.00%) |
Jun 12, 2014 | 39.23 | 39.98 | 38.78 | 39.27 | 4,243,225 | +0.34(+0.87%) |
Jun 11, 2014 | 38.05 | 39.01 | 37.92 | 38.93 | 1,757,768 | +0.66(+1.72%) |
Jun 10, 2014 | 37.94 | 38.48 | 37.81 | 38.27 | 2,055,875 | +0.99(+2.66%) |
Jun 06, 2014 | 36.77 | 37.42 | 36.73 | 37.28 | 1,559,856 | +0.60(+1.64%) |
Jun 05, 2014 | 36.61 | 36.79 | 36.34 | 36.68 | 1,284,704 | +0.03(+0.08%) |
Jun 04, 2014 | 36.62 | 36.93 | 36.40 | 36.65 | 1,159,177 | +0.03(+0.08%) |
Jun 03, 2014 | 36.52 | 36.66 | 36.19 | 36.62 | 1,128,267 | +0.06(+0.16%) |
Jun 02, 2014 | 36.55 | 36.98 | 36.40 | 36.56 | 1,841,456 | +0.08(+0.22%) |
May 30, 2014 | 36.53 | 36.70 | 36.09 | 36.48 | 1,696,312 | -0.25(-0.68%) |
May 29, 2014 | 36.05 | 36.77 | 35.70 | 36.73 | 1,666,205 | +0.78(+2.17%) |
May 28, 2014 | 36.07 | 36.23 | 35.62 | 35.95 | 1,743,588 | +0.04(+0.11%) |
May 27, 2014 | 35.47 | 36.23 | 35.32 | 35.91 | 1,868,470 | +0.47(+1.33%) |
May 23, 2014 | 35.63 | 35.44 | 35.44 | 35.44 | 1,039,000 | -0.39(-1.09%) |
May 22, 2014 | 35.67 | 35.90 | 35.38 | 35.83 | 839,636 | +0.17(+0.48%) |
May 21, 2014 | 35.15 | 35.88 | 35.12 | 35.66 | 2,468,903 | +0.70(+2.00%) |
May 20, 2014 | 34.28 | 35.20 | 34.26 | 34.96 | 3,210,790 | +0.53(+1.54%) |
May 19, 2014 | 33.95 | 34.51 | 33.68 | 34.43 | 1,971,929 | +0.46(+1.35%) |
May 16, 2014 | 33.29 | 34.16 | 32.72 | 33.97 | 3,203,255 | +0.60(+1.80%) |
May 15, 2014 | 33.96 | 34.14 | 33.10 | 33.37 | 3,258,920 | -0.79(-2.31%) |
May 14, 2014 | 34.05 | 34.40 | 33.81 | 34.16 | 2,191,505 | +0.25(+0.74%) |
May 13, 2014 | 33.75 | 34.08 | 33.57 | 33.91 | 1,176,360 | +0.16(+0.47%) |
May 12, 2014 | 33.97 | 34.37 | 33.64 | 33.75 | 1,262,934 | +0.00(+0.00%) |
May 09, 2014 | 33.60 | 33.79 | 33.46 | 33.75 | 1,196,881 | +0.06(+0.18%) |
May 08, 2014 | 34.39 | 34.62 | 33.50 | 33.69 | 2,100,358 | -0.88(-2.55%) |
May 07, 2014 | 34.17 | 34.58 | 33.48 | 34.57 | 3,273,667 | +0.64(+1.89%) |
May 06, 2014 | 33.61 | 34.22 | 33.56 | 33.93 | 1,942,070 | +0.34(+1.01%) |
May 05, 2014 | 33.63 | 34.00 | 33.37 | 33.59 | 1,779,724 | -0.14(-0.42%) |
May 02, 2014 | 33.58 | 34.14 | 33.48 | 33.73 | 2,442,710 | +0.17(+0.51%) |
May 01, 2014 | 34.00 | 34.46 | 33.26 | 33.56 | 4,552,780 | -0.29(-0.86%) |
Apr 30, 2014 | 32.21 | 34.02 | 31.02 | 33.85 | 6,075,073 | +1.61(+4.99%) |
Apr 29, 2014 | 31.98 | 32.54 | 31.85 | 32.24 | 3,078,642 | +0.41(+1.29%) |
Apr 28, 2014 | 31.96 | 31.98 | 31.30 | 31.83 | 2,467,450 | +0.08(+0.25%) |
Apr 25, 2014 | 32.77 | 32.77 | 31.63 | 31.75 | 2,981,114 | -1.21(-3.67%) |
Apr 24, 2014 | 32.99 | 33.40 | 32.85 | 32.96 | 1,976,395 | +0.14(+0.43%) |
Apr 23, 2014 | 32.75 | 32.91 | 32.27 | 32.82 | 2,661,789 | +0.21(+0.64%) |
Apr 22, 2014 | 32.56 | 32.85 | 31.95 | 32.61 | 2,950,320 | -0.05(-0.15%) |
Apr 21, 2014 | 33.14 | 33.36 | 32.44 | 32.66 | 3,836,511 | -0.60(-1.80%) |
Apr 17, 2014 | 32.91 | 33.26 | 33.26 | 33.26 | 1,705,400 | +0.31(+0.94%) |
Apr 16, 2014 | 32.97 | 33.37 | 32.86 | 32.95 | 2,529,177 | +0.19(+0.58%) |
Apr 15, 2014 | 32.42 | 32.79 | 32.06 | 32.76 | 2,200,974 | +0.24(+0.74%) |
Apr 14, 2014 | 32.32 | 32.86 | 32.08 | 32.52 | 1,770,468 | +0.48(+1.50%) |
Apr 11, 2014 | 32.08 | 32.20 | 31.92 | 32.04 | 2,434,335 | -0.04(-0.12%) |
Apr 10, 2014 | 32.52 | 32.74 | 31.86 | 32.08 | 2,001,944 | -0.39(-1.20%) |
Apr 09, 2014 | 32.20 | 32.71 | 32.00 | 32.47 | 2,008,003 | +0.28(+0.87%) |
Apr 08, 2014 | 32.17 | 32.69 | 31.82 | 32.19 | 3,286,751 | +0.06(+0.19%) |
Apr 07, 2014 | 32.14 | 32.39 | 31.86 | 32.13 | 3,829,366 | -0.12(-0.37%) |
Apr 04, 2014 | 32.55 | 32.83 | 32.14 | 32.25 | 2,418,824 | -0.08(-0.25%) |
Apr 03, 2014 | 31.93 | 32.79 | 31.80 | 32.33 | 4,167,201 | +0.91(+2.90%) |
Apr 02, 2014 | 31.24 | 31.71 | 31.16 | 31.42 | 1,938,396 | +0.06(+0.19%) |
Apr 01, 2014 | 31.43 | 31.57 | 30.94 | 31.36 | 2,038,062 | +0.00(+0.00%) |
Mar 31, 2014 | 31.74 | 31.74 | 31.11 | 31.36 | 1,878,289 | -0.19(-0.60%) |
Mar 28, 2014 | 31.03 | 31.75 | 31.02 | 31.55 | 2,113,761 | +0.57(+1.84%) |
Mar 27, 2014 | 30.52 | 31.45 | 30.43 | 30.98 | 2,798,380 | +0.55(+1.81%) |
Mar 26, 2014 | 31.05 | 31.10 | 30.32 | 30.43 | 2,622,572 | -0.46(-1.49%) |
Mar 25, 2014 | 30.29 | 31.31 | 30.29 | 30.89 | 4,280,152 | +0.88(+2.93%) |
Mar 24, 2014 | 30.11 | 30.26 | 29.53 | 30.01 | 3,164,232 | -0.07(-0.23%) |
Mar 21, 2014 | 28.61 | 30.24 | 28.52 | 30.08 | 6,463,022 | +1.70(+5.99%) |
Mar 20, 2014 | 28.27 | 28.58 | 27.98 | 28.38 | 1,918,039 | +0.00(+0.00%) |
Mar 19, 2014 | 28.67 | 28.89 | 28.34 | 28.38 | 2,456,015 | -0.24(-0.84%) |
Mar 18, 2014 | 27.99 | 28.67 | 27.86 | 28.62 | 2,465,589 | +0.69(+2.47%) |
Mar 17, 2014 | 27.75 | 27.98 | 27.62 | 27.93 | 2,114,300 | +0.28(+1.01%) |
Mar 14, 2014 | 27.53 | 27.79 | 27.41 | 27.65 | 2,239,581 | +0.12(+0.44%) |
Mar 13, 2014 | 28.26 | 28.36 | 27.36 | 27.53 | 2,926,573 | -0.60(-2.13%) |
Mar 12, 2014 | 27.85 | 28.37 | 27.62 | 28.13 | 2,197,149 | +0.03(+0.11%) |
Mar 11, 2014 | 28.60 | 28.88 | 27.83 | 28.10 | 2,215,105 | -0.52(-1.82%) |
Mar 10, 2014 | 28.61 | 28.68 | 27.92 | 28.62 | 2,085,168 | -0.13(-0.45%) |
Mar 07, 2014 | 28.91 | 28.93 | 28.46 | 28.75 | 2,156,805 | +0.02(+0.07%) |
Mar 06, 2014 | 28.64 | 29.00 | 28.47 | 28.73 | 2,756,177 | +0.06(+0.21%) |
Mar 05, 2014 | 28.94 | 29.20 | 28.50 | 28.67 | 2,415,648 | -0.17(-0.59%) |
Mar 04, 2014 | 28.37 | 29.14 | 28.20 | 28.84 | 3,582,558 | +0.46(+1.62%) |
Mar 03, 2014 | 27.78 | 29.19 | 27.78 | 28.38 | 4,250,069 | +0.19(+0.67%) |
Feb 28, 2014 | 27.41 | 28.21 | 27.41 | 28.19 | 4,858,678 | +0.84(+3.07%) |
Feb 27, 2014 | 27.50 | 27.74 | 26.81 | 27.35 | 4,532,906 | -0.19(-0.69%) |
Feb 26, 2014 | 26.07 | 28.35 | 26.07 | 27.54 | 10,616,311 | +1.88(+7.33%) |
Feb 25, 2014 | 25.27 | 25.74 | 24.70 | 25.66 | 4,082,029 | +0.34(+1.34%) |
Feb 24, 2014 | 24.90 | 26.16 | 24.70 | 25.32 | 5,870,341 | +0.62(+2.51%) |
Feb 21, 2014 | 25.23 | 25.36 | 24.65 | 24.70 | 4,398,822 | -0.52(-2.06%) |
Feb 20, 2014 | 25.71 | 25.74 | 24.97 | 25.22 | 3,685,882 | -0.50(-1.94%) |
Feb 19, 2014 | 26.24 | 26.79 | 25.66 | 25.72 | 3,484,591 | -0.61(-2.32%) |
Feb 18, 2014 | 25.88 | 26.41 | 25.68 | 26.33 | 3,518,647 | +1.16(+4.61%) |
Feb 14, 2014 | 24.88 | 25.17 | 25.17 | 25.17 | 2,706,500 | +0.39(+1.57%) |
Feb 13, 2014 | 24.12 | 24.78 | 24.01 | 24.78 | 3,068,039 | +0.53(+2.19%) |
Feb 12, 2014 | 24.32 | 24.61 | 24.12 | 24.25 | 2,269,717 | +0.04(+0.17%) |
Feb 11, 2014 | 24.15 | 24.50 | 24.10 | 24.21 | 1,932,205 | +0.11(+0.46%) |
Feb 10, 2014 | 24.11 | 24.28 | 23.75 | 24.10 | 1,847,133 | -0.02(-0.08%) |
Feb 07, 2014 | 24.19 | 24.33 | 23.70 | 24.12 | 2,479,157 | +0.09(+0.37%) |
Feb 06, 2014 | 23.72 | 24.08 | 23.61 | 24.03 | 2,745,876 | +0.34(+1.44%) |
Feb 05, 2014 | 23.97 | 23.97 | 23.57 | 23.69 | 1,704,689 | -0.27(-1.13%) |
Feb 04, 2014 | 23.97 | 24.25 | 23.73 | 23.96 | 2,773,192 | +0.18(+0.76%) |
Feb 03, 2014 | 24.75 | 24.96 | 23.68 | 23.78 | 2,710,357 | -0.99(-4.00%) |
Jan 31, 2014 | 25.07 | 25.17 | 24.54 | 24.77 | 2,119,877 | -0.12(-0.48%) |
Jan 30, 2014 | 24.35 | 25.06 | 24.25 | 24.89 | 2,700,898 | +0.64(+2.64%) |
Jan 29, 2014 | 24.42 | 24.61 | 24.13 | 24.25 | 2,345,335 | -0.37(-1.50%) |
Jan 28, 2014 | 24.31 | 24.93 | 24.14 | 24.62 | 1,757,965 | +0.34(+1.40%) |
Jan 27, 2014 | 24.60 | 24.65 | 23.96 | 24.28 | 1,743,763 | -0.43(-1.74%) |
Jan 24, 2014 | 25.18 | 25.20 | 24.23 | 24.71 | 3,370,342 | -0.63(-2.49%) |
Jan 23, 2014 | 25.89 | 25.99 | 25.18 | 25.34 | 2,205,687 | -0.58(-2.24%) |
Jan 22, 2014 | 25.76 | 26.17 | 25.75 | 25.92 | 2,191,379 | +0.38(+1.49%) |
Jan 21, 2014 | 25.38 | 25.65 | 25.26 | 25.54 | 2,571,607 | +0.45(+1.79%) |
Jan 17, 2014 | 25.32 | 25.09 | 25.09 | 25.09 | 2,384,900 | -0.15(-0.59%) |
Jan 16, 2014 | 25.26 | 25.43 | 25.02 | 25.24 | 1,680,927 | -0.04(-0.16%) |
Jan 15, 2014 | 25.00 | 25.47 | 25.07 | 25.28 | 2,975,821 | +0.28(+1.12%) |
Jan 14, 2014 | 25.18 | 25.36 | 24.43 | 25.00 | 3,563,856 | -0.08(-0.32%) |
Jan 13, 2014 | 25.44 | 25.75 | 24.84 | 25.08 | 3,486,205 | -0.61(-2.37%) |
Jan 10, 2014 | 24.77 | 26.07 | 24.55 | 25.69 | 4,373,922 | +0.92(+3.71%) |
Jan 09, 2014 | 24.34 | 24.90 | 24.33 | 24.77 | 3,271,688 | +0.52(+2.14%) |
Jan 08, 2014 | 24.61 | 25.00 | 23.98 | 24.25 | 2,989,349 | -0.40(-1.62%) |
Jan 07, 2014 | 24.00 | 24.77 | 23.83 | 24.65 | 2,801,554 | +0.85(+3.57%) |
Jan 06, 2014 | 24.40 | 24.41 | 23.73 | 23.80 | 2,467,066 | -0.59(-2.42%) |
Jan 03, 2014 | 24.37 | 24.70 | 24.20 | 24.39 | 1,663,029 | +0.02(+0.08%) |
Jan 02, 2014 | 24.60 | 24.70 | 24.12 | 24.37 | 2,507,477 | -0.26(-1.06%) |
Dec 31, 2013 | 23.94 | 24.63 | 24.63 | 24.63 | 2,973,100 | +0.60(+2.50%) |
Dec 30, 2013 | 24.55 | 24.84 | 23.99 | 24.03 | 1,363,424 | -0.51(-2.08%) |
Dec 27, 2013 | 24.10 | 24.76 | 24.08 | 24.54 | 1,576,900 | +0.47(+1.95%) |
Dec 26, 2013 | 24.12 | 24.26 | 23.92 | 24.07 | 975,399 | -0.06(-0.25%) |
Dec 24, 2013 | 23.93 | 24.20 | 23.90 | 24.13 | 511,064 | +0.01(+0.04%) |
Dec 23, 2013 | 24.11 | 24.30 | 24.02 | 24.12 | 1,894,127 | +0.14(+0.58%) |
Dec 20, 2013 | 23.98 | 24.25 | 23.83 | 23.98 | 2,955,353 | +0.13(+0.55%) |
Dec 19, 2013 | 23.12 | 24.07 | 23.12 | 23.85 | 3,669,437 | +0.57(+2.45%) |
Dec 18, 2013 | 23.31 | 23.41 | 22.79 | 23.28 | 2,536,241 | +0.13(+0.56%) |
Dec 17, 2013 | 23.06 | 23.18 | 22.82 | 23.15 | 2,409,718 | +0.14(+0.61%) |
Dec 16, 2013 | 23.43 | 23.55 | 22.95 | 23.01 | 3,301,733 | -0.35(-1.50%) |
Dec 13, 2013 | 23.40 | 23.58 | 22.86 | 23.36 | 2,807,420 | -0.16(-0.68%) |
Dec 12, 2013 | 23.73 | 23.89 | 23.34 | 23.52 | 3,270,027 | -0.33(-1.38%) |
Dec 11, 2013 | 23.75 | 24.77 | 23.75 | 23.85 | 5,802,352 | +0.14(+0.59%) |
Dec 10, 2013 | 24.33 | 24.58 | 23.67 | 23.71 | 5,181,926 | -0.62(-2.55%) |
Dec 09, 2013 | 26.49 | 26.59 | 23.85 | 24.33 | 12,660,396 | -2.10(-7.95%) |
Dec 06, 2013 | 28.01 | 28.04 | 26.34 | 26.43 | 4,382,611 | -1.23(-4.45%) |
Dec 05, 2013 | 28.23 | 28.35 | 27.54 | 27.66 | 2,820,596 | -0.73(-2.57%) |
Dec 04, 2013 | 28.29 | 28.59 | 28.02 | 28.39 | 1,771,164 | +0.07(+0.25%) |
Dec 03, 2013 | 28.28 | 28.90 | 28.12 | 28.32 | 1,886,108 | +0.02(+0.07%) |
Dec 02, 2013 | 28.15 | 28.55 | 27.86 | 28.30 | 2,710,127 | +0.20(+0.71%) |
Nov 29, 2013 | 28.09 | 28.57 | 27.86 | 28.10 | 927,356 | -0.16(-0.57%) |
Nov 27, 2013 | 29.29 | 29.29 | 27.77 | 28.26 | 3,429,300 | -1.22(-4.14%) |
Nov 26, 2013 | 29.08 | 29.71 | 28.78 | 29.48 | 1,927,631 | +0.50(+1.73%) |
Nov 25, 2013 | 29.91 | 29.91 | 28.80 | 28.98 | 2,590,869 | -1.05(-3.50%) |
Nov 22, 2013 | 30.00 | 30.06 | 29.69 | 30.03 | 1,438,078 | +0.24(+0.81%) |
Nov 21, 2013 | 29.55 | 29.97 | 29.42 | 29.79 | 2,013,973 | +0.45(+1.53%) |
Nov 20, 2013 | 29.41 | 29.95 | 29.25 | 29.34 | 1,577,652 | +0.11(+0.38%) |
Nov 19, 2013 | 29.24 | 29.67 | 28.85 | 29.23 | 1,894,878 | +0.05(+0.17%) |
Nov 18, 2013 | 29.86 | 30.13 | 29.08 | 29.18 | 2,648,564 | -0.49(-1.65%) |
Nov 15, 2013 | 29.66 | 29.91 | 29.45 | 29.67 | 2,136,642 | +0.12(+0.41%) |
Nov 14, 2013 | 29.61 | 29.77 | 29.38 | 29.55 | 1,702,011 | -0.06(-0.20%) |
Nov 13, 2013 | 29.28 | 29.76 | 29.28 | 29.61 | 2,165,216 | +0.02(+0.07%) |
Nov 12, 2013 | 29.76 | 29.98 | 29.50 | 29.59 | 2,158,944 | -0.18(-0.60%) |
Nov 11, 2013 | 29.59 | 30.31 | 29.51 | 29.77 | 2,317,539 | +0.31(+1.05%) |
Nov 08, 2013 | 29.12 | 29.77 | 29.07 | 29.46 | 2,614,691 | +0.43(+1.48%) |
Nov 07, 2013 | 30.25 | 30.42 | 28.75 | 29.03 | 4,252,401 | -1.06(-3.52%) |
Nov 06, 2013 | 31.01 | 31.17 | 30.03 | 30.09 | 3,138,902 | -0.71(-2.31%) |
Nov 05, 2013 | 31.51 | 31.75 | 30.66 | 30.80 | 4,654,021 | -0.22(-0.71%) |
Nov 04, 2013 | 30.39 | 31.34 | 30.13 | 31.02 | 3,481,026 | +0.57(+1.87%) |
Nov 01, 2013 | 30.49 | 30.53 | 29.70 | 30.45 | 3,257,644 | +0.00(+0.00%) |
Oct 31, 2013 | 30.63 | 30.95 | 30.03 | 30.45 | 2,281,227 | -0.11(-0.36%) |
Oct 30, 2013 | 31.49 | 31.67 | 30.05 | 30.56 | 2,807,329 | -0.85(-2.71%) |
Oct 29, 2013 | 31.32 | 31.59 | 31.18 | 31.41 | 1,149,796 | +0.09(+0.29%) |
Oct 28, 2013 | 31.20 | 31.45 | 30.97 | 31.32 | 1,204,730 | +0.06(+0.19%) |
Oct 25, 2013 | 31.29 | 31.39 | 30.86 | 31.26 | 1,741,412 | -0.03(-0.10%) |
Oct 24, 2013 | 30.55 | 31.44 | 30.00 | 31.29 | 3,165,770 | +0.55(+1.79%) |
Oct 23, 2013 | 31.36 | 31.36 | 30.42 | 30.74 | 3,129,698 | -0.94(-2.97%) |
Oct 22, 2013 | 31.47 | 32.55 | 30.88 | 31.68 | 6,697,810 | +0.82(+2.66%) |
Oct 21, 2013 | 30.47 | 31.20 | 30.42 | 30.86 | 3,175,926 | +0.52(+1.71%) |
Oct 18, 2013 | 30.18 | 30.44 | 29.83 | 30.34 | 1,853,756 | +0.38(+1.27%) |
Oct 17, 2013 | 29.68 | 30.01 | 29.55 | 29.96 | 1,652,235 | +0.18(+0.60%) |
Oct 16, 2013 | 29.49 | 30.15 | 29.46 | 29.78 | 3,415,225 | +0.58(+1.99%) |
Oct 15, 2013 | 29.23 | 29.79 | 28.99 | 29.20 | 2,892,439 | -0.20(-0.68%) |
Oct 14, 2013 | 29.00 | 29.49 | 28.68 | 29.40 | 1,755,592 | +0.23(+0.79%) |
Oct 11, 2013 | 28.40 | 29.59 | 28.32 | 29.17 | 2,406,740 | +0.69(+2.42%) |
Oct 10, 2013 | 28.45 | 28.70 | 28.31 | 28.48 | 2,048,661 | +0.32(+1.14%) |
Oct 09, 2013 | 28.31 | 28.38 | 27.70 | 28.16 | 1,733,839 | -0.13(-0.46%) |
Oct 08, 2013 | 28.52 | 28.80 | 28.08 | 28.29 | 2,717,226 | -0.25(-0.88%) |
Oct 07, 2013 | 28.20 | 28.97 | 28.01 | 28.54 | 2,995,791 | -0.16(-0.56%) |
Oct 04, 2013 | 28.17 | 28.86 | 27.85 | 28.70 | 2,368,708 | +0.68(+2.43%) |
Oct 03, 2013 | 27.86 | 28.22 | 27.57 | 28.02 | 1,770,608 | +0.14(+0.50%) |
Oct 02, 2013 | 27.69 | 28.24 | 27.34 | 27.88 | 1,996,247 | -0.02(-0.07%) |