Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.11 | 40.43 | 39.94 | 39.99 | 1,549,839 | +0.02(+0.06%) |
Nov 26, 2014 | 39.87 | 39.97 | 39.97 | 39.97 | 2,251,572 | +0.16(+0.39%) |
Nov 25, 2014 | 39.97 | 40.01 | 39.69 | 39.81 | 2,888,827 | -0.13(-0.33%) |
Nov 24, 2014 | 39.80 | 40.02 | 39.74 | 39.94 | 1,718,178 | +0.11(+0.29%) |
Nov 21, 2014 | 40.03 | 40.03 | 39.70 | 39.83 | 2,620,869 | +0.17(+0.43%) |
Nov 20, 2014 | 39.67 | 39.75 | 39.56 | 39.65 | 2,670,477 | -0.20(-0.49%) |
Nov 19, 2014 | 40.27 | 40.27 | 39.69 | 39.85 | 3,383,655 | -0.44(-1.10%) |
Nov 18, 2014 | 40.34 | 40.43 | 40.25 | 40.29 | 1,770,502 | +0.01(+0.02%) |
Nov 17, 2014 | 40.24 | 40.34 | 40.20 | 40.29 | 1,400,126 | +0.00(+0.00%) |
Nov 14, 2014 | 40.43 | 40.58 | 40.22 | 40.29 | 1,499,183 | -0.23(-0.57%) |
Nov 13, 2014 | 40.57 | 40.65 | 40.39 | 40.52 | 1,359,189 | -0.01(-0.02%) |
Nov 12, 2014 | 40.48 | 40.64 | 40.42 | 40.52 | 1,509,851 | +0.02(+0.04%) |
Nov 11, 2014 | 40.59 | 40.71 | 40.43 | 40.51 | 1,603,404 | -0.11(-0.26%) |
Nov 10, 2014 | 40.66 | 40.80 | 40.57 | 40.62 | 2,396,123 | +0.03(+0.08%) |
Nov 07, 2014 | 40.47 | 40.75 | 40.47 | 40.58 | 1,923,389 | +0.18(+0.45%) |
Nov 06, 2014 | 40.23 | 40.54 | 40.15 | 40.40 | 2,002,968 | +0.28(+0.70%) |
Nov 05, 2014 | 39.73 | 40.14 | 39.57 | 40.12 | 2,080,036 | +0.45(+1.14%) |
Nov 04, 2014 | 39.90 | 40.03 | 39.57 | 39.67 | 4,525,207 | -0.22(-0.56%) |
Nov 03, 2014 | 40.04 | 40.12 | 39.60 | 39.89 | 2,695,789 | -0.23(-0.57%) |
Oct 31, 2014 | 40.24 | 40.36 | 39.89 | 40.12 | 3,974,719 | +0.28(+0.70%) |
Oct 30, 2014 | 39.17 | 40.01 | 39.15 | 39.84 | 3,371,879 | +0.67(+1.72%) |
Oct 29, 2014 | 39.70 | 39.80 | 38.14 | 39.17 | 6,042,393 | -0.57(-1.43%) |
Oct 28, 2014 | 39.66 | 39.74 | 39.42 | 39.74 | 1,695,112 | +0.25(+0.62%) |
Oct 27, 2014 | 39.38 | 39.57 | 39.36 | 39.49 | 1,300,075 | +0.13(+0.33%) |
Oct 24, 2014 | 39.39 | 39.43 | 39.18 | 39.36 | 1,328,646 | +0.06(+0.15%) |
Oct 23, 2014 | 39.10 | 39.45 | 39.07 | 39.30 | 1,936,222 | +0.57(+1.48%) |
Oct 22, 2014 | 38.90 | 39.01 | 38.72 | 38.73 | 2,309,899 | -0.06(-0.15%) |
Oct 21, 2014 | 38.35 | 38.81 | 38.29 | 38.78 | 2,172,827 | +0.50(+1.31%) |
Oct 20, 2014 | 38.19 | 38.33 | 38.19 | 38.28 | 2,093,670 | -0.06(-0.15%) |
Oct 17, 2014 | 38.19 | 38.46 | 38.01 | 38.34 | 2,771,815 | +0.35(+0.93%) |
Oct 16, 2014 | 37.47 | 37.95 | 37.46 | 37.99 | 3,509,739 | +0.01(+0.02%) |
Oct 15, 2014 | 37.75 | 38.15 | 37.34 | 37.98 | 3,848,428 | -0.17(-0.45%) |
Oct 14, 2014 | 38.40 | 38.65 | 38.02 | 38.15 | 3,942,253 | -0.12(-0.32%) |
Oct 13, 2014 | 38.43 | 38.68 | 38.27 | 38.28 | 2,640,721 | -0.15(-0.38%) |
Oct 10, 2014 | 38.54 | 38.88 | 38.41 | 38.42 | 3,289,494 | -0.08(-0.21%) |
Oct 09, 2014 | 39.05 | 39.15 | 38.44 | 38.51 | 1,785,009 | -0.54(-1.39%) |
Oct 08, 2014 | 38.35 | 39.06 | 38.26 | 39.05 | 1,945,715 | +0.70(+1.82%) |
Oct 07, 2014 | 38.86 | 38.87 | 38.34 | 38.35 | 2,201,988 | -0.64(-1.64%) |
Oct 06, 2014 | 39.10 | 39.22 | 38.82 | 38.99 | 1,267,449 | -0.07(-0.19%) |
Oct 03, 2014 | 38.89 | 39.08 | 38.78 | 39.06 | 1,946,176 | +0.39(+1.02%) |
Oct 02, 2014 | 38.70 | 38.96 | 38.55 | 38.67 | 1,972,708 | -0.02(-0.06%) |
Oct 01, 2014 | 39.10 | 39.10 | 38.62 | 38.69 | 2,206,269 | -0.31(-0.80%) |
Sep 30, 2014 | 38.95 | 39.13 | 38.82 | 39.01 | 1,849,644 | +0.11(+0.27%) |
Sep 29, 2014 | 38.72 | 39.01 | 38.66 | 38.90 | 2,005,269 | +0.18(+0.47%) |
Sep 26, 2014 | 38.47 | 38.82 | 38.42 | 38.72 | 1,563,046 | +0.23(+0.60%) |
Sep 25, 2014 | 38.79 | 38.90 | 38.47 | 38.49 | 1,644,206 | -0.42(-1.08%) |
Sep 24, 2014 | 38.60 | 38.95 | 38.51 | 38.91 | 1,413,164 | +0.40(+1.04%) |
Sep 23, 2014 | 38.65 | 38.81 | 38.50 | 38.51 | 1,880,225 | -0.16(-0.40%) |
Sep 22, 2014 | 38.77 | 38.87 | 38.63 | 38.66 | 1,449,650 | -0.20(-0.51%) |
Sep 19, 2014 | 39.12 | 39.14 | 38.81 | 38.86 | 2,194,934 | -0.04(-0.11%) |
Sep 18, 2014 | 38.87 | 38.98 | 38.71 | 38.90 | 1,662,482 | +0.03(+0.08%) |
Sep 17, 2014 | 38.78 | 39.02 | 38.74 | 38.87 | 1,531,422 | +0.09(+0.23%) |
Sep 16, 2014 | 38.69 | 38.83 | 38.47 | 38.78 | 1,149,594 | +0.11(+0.28%) |
Sep 15, 2014 | 38.48 | 38.82 | 38.36 | 38.67 | 1,363,773 | +0.26(+0.68%) |
Sep 12, 2014 | 38.83 | 38.88 | 38.17 | 38.41 | 2,426,422 | -0.33(-0.85%) |
Sep 11, 2014 | 38.67 | 38.81 | 38.60 | 38.74 | 1,112,704 | -0.08(-0.21%) |
Sep 10, 2014 | 38.56 | 38.92 | 38.56 | 38.82 | 1,563,051 | +0.24(+0.62%) |
Sep 09, 2014 | 38.65 | 38.75 | 38.55 | 38.58 | 1,104,946 | -0.13(-0.34%) |
Sep 08, 2014 | 38.61 | 38.77 | 38.54 | 38.71 | 1,540,010 | +0.11(+0.30%) |
Sep 05, 2014 | 38.45 | 38.72 | 38.42 | 38.60 | 2,708,335 | +0.14(+0.36%) |
Sep 04, 2014 | 38.51 | 38.74 | 38.30 | 38.46 | 1,817,068 | -0.05(-0.13%) |
Sep 03, 2014 | 38.57 | 38.65 | 38.42 | 38.51 | 1,860,770 | +0.03(+0.07%) |
Sep 02, 2014 | 38.24 | 38.47 | 38.14 | 38.48 | 1,863,900 | +0.24(+0.62%) |
Aug 29, 2014 | 38.14 | 38.24 | 38.24 | 38.24 | 1,495,531 | +0.12(+0.32%) |
Aug 28, 2014 | 38.09 | 38.25 | 38.04 | 38.12 | 1,623,526 | -0.11(-0.30%) |
Aug 27, 2014 | 38.14 | 38.55 | 38.11 | 38.23 | 2,901,039 | +0.32(+0.84%) |
Aug 26, 2014 | 37.88 | 38.05 | 37.85 | 37.92 | 1,201,282 | +0.07(+0.17%) |
Aug 25, 2014 | 37.83 | 38.01 | 37.77 | 37.85 | 1,660,776 | +0.05(+0.13%) |
Aug 22, 2014 | 38.02 | 38.06 | 37.77 | 37.80 | 1,408,217 | -0.22(-0.58%) |
Aug 21, 2014 | 37.97 | 38.20 | 37.97 | 38.02 | 1,626,711 | +0.02(+0.04%) |
Aug 20, 2014 | 37.70 | 38.02 | 37.62 | 38.00 | 1,690,830 | +0.28(+0.76%) |
Aug 19, 2014 | 37.60 | 37.80 | 37.52 | 37.72 | 1,163,242 | +0.20(+0.52%) |
Aug 18, 2014 | 37.44 | 37.57 | 37.35 | 37.52 | 1,676,565 | +0.22(+0.59%) |
Aug 15, 2014 | 37.37 | 37.51 | 37.06 | 37.30 | 1,954,749 | -0.02(-0.07%) |
Aug 14, 2014 | 37.19 | 37.36 | 37.13 | 37.33 | 1,046,707 | +0.12(+0.33%) |
Aug 13, 2014 | 37.17 | 37.41 | 37.12 | 37.21 | 1,669,359 | +0.18(+0.48%) |
Aug 12, 2014 | 36.83 | 37.07 | 36.82 | 37.03 | 1,880,690 | +0.16(+0.44%) |
Aug 11, 2014 | 36.78 | 37.12 | 36.67 | 36.87 | 1,860,618 | +0.08(+0.22%) |
Aug 08, 2014 | 35.91 | 36.73 | 35.84 | 36.78 | 2,047,322 | +0.92(+2.57%) |
Aug 07, 2014 | 36.15 | 36.27 | 35.80 | 35.86 | 2,108,671 | -0.15(-0.41%) |
Aug 06, 2014 | 36.06 | 36.24 | 35.92 | 36.01 | 1,990,365 | -0.22(-0.61%) |
Aug 05, 2014 | 36.25 | 36.49 | 36.09 | 36.23 | 3,541,276 | -0.04(-0.11%) |
Aug 04, 2014 | 36.15 | 36.38 | 36.01 | 36.27 | 2,281,451 | +0.11(+0.32%) |
Aug 01, 2014 | 36.41 | 36.51 | 36.06 | 36.16 | 2,211,894 | -0.39(-1.07%) |
Jul 31, 2014 | 36.82 | 36.92 | 36.55 | 36.55 | 2,665,048 | -0.42(-1.12%) |
Jul 30, 2014 | 37.20 | 37.20 | 36.73 | 36.96 | 2,671,235 | -0.15(-0.42%) |
Jul 29, 2014 | 35.93 | 37.18 | 35.93 | 37.12 | 9,665,929 | +1.38(+3.87%) |
Jul 28, 2014 | 35.82 | 35.96 | 35.41 | 35.73 | 1,850,205 | -0.17(-0.48%) |
Jul 25, 2014 | 36.03 | 36.30 | 35.86 | 35.90 | 1,437,902 | -0.17(-0.47%) |
Jul 24, 2014 | 36.09 | 36.12 | 35.92 | 36.08 | 1,500,526 | +0.02(+0.07%) |
Jul 23, 2014 | 36.24 | 36.29 | 36.05 | 36.05 | 975,642 | -0.19(-0.52%) |
Jul 22, 2014 | 36.27 | 36.36 | 36.11 | 36.24 | 1,413,529 | +0.02(+0.07%) |
Jul 21, 2014 | 36.12 | 36.30 | 35.86 | 36.21 | 1,514,077 | +0.03(+0.09%) |
Jul 18, 2014 | 36.01 | 36.23 | 35.82 | 36.18 | 1,024,705 | +0.30(+0.84%) |
Jul 17, 2014 | 36.19 | 36.30 | 35.88 | 35.88 | 1,328,972 | -0.47(-1.30%) |
Jul 16, 2014 | 36.27 | 36.38 | 36.14 | 36.35 | 1,142,615 | +0.11(+0.31%) |
Jul 15, 2014 | 36.12 | 36.33 | 35.97 | 36.24 | 1,939,713 | +0.09(+0.25%) |
Jul 14, 2014 | 36.22 | 36.22 | 36.03 | 36.15 | 1,777,434 | +0.05(+0.14%) |
Jul 11, 2014 | 35.96 | 36.11 | 35.84 | 36.10 | 1,538,095 | +0.13(+0.36%) |
Jul 10, 2014 | 35.82 | 36.07 | 35.68 | 35.97 | 1,307,132 | -0.05(-0.14%) |
Jul 09, 2014 | 36.31 | 36.38 | 35.88 | 36.02 | 2,221,965 | -0.29(-0.81%) |
Jul 08, 2014 | 36.20 | 36.39 | 36.14 | 36.31 | 1,708,881 | +0.05(+0.13%) |
Jul 07, 2014 | 36.28 | 36.39 | 36.10 | 36.26 | 1,382,029 | -0.14(-0.38%) |
Jul 03, 2014 | 36.25 | 36.40 | 36.40 | 36.40 | 813,723 | +0.20(+0.54%) |
Jul 02, 2014 | 36.50 | 36.56 | 36.12 | 36.21 | 1,137,513 | -0.29(-0.80%) |
Jul 01, 2014 | 36.43 | 36.61 | 36.28 | 36.50 | 1,254,431 | +0.08(+0.22%) |
Jun 30, 2014 | 36.49 | 36.50 | 36.25 | 36.42 | 1,575,872 | -0.09(-0.25%) |
Jun 27, 2014 | 36.08 | 36.55 | 36.08 | 36.51 | 2,487,605 | +0.33(+0.90%) |
Jun 26, 2014 | 36.17 | 36.29 | 36.07 | 36.18 | 1,177,069 | -0.02(-0.05%) |
Jun 25, 2014 | 36.07 | 36.23 | 35.97 | 36.20 | 1,216,074 | +0.07(+0.20%) |
Jun 24, 2014 | 36.08 | 36.23 | 36.02 | 36.12 | 1,257,099 | -0.02(-0.05%) |
Jun 23, 2014 | 36.38 | 36.51 | 35.99 | 36.14 | 1,524,165 | -0.20(-0.54%) |
Jun 20, 2014 | 36.21 | 36.38 | 36.15 | 36.34 | 2,731,911 | +0.21(+0.59%) |
Jun 19, 2014 | 36.08 | 36.21 | 35.99 | 36.12 | 1,785,408 | +0.06(+0.16%) |
Jun 18, 2014 | 36.03 | 36.17 | 35.84 | 36.07 | 1,735,796 | +0.03(+0.09%) |
Jun 17, 2014 | 35.73 | 36.16 | 35.66 | 36.03 | 1,522,417 | +0.22(+0.61%) |
Jun 16, 2014 | 35.80 | 36.03 | 35.74 | 35.81 | 1,310,168 | -0.01(-0.02%) |
Jun 13, 2014 | 35.76 | 36.05 | 35.68 | 35.82 | 1,489,388 | +0.09(+0.25%) |
Jun 12, 2014 | 35.86 | 35.94 | 35.61 | 35.73 | 2,371,548 | -0.16(-0.45%) |
Jun 11, 2014 | 36.16 | 36.16 | 35.89 | 35.90 | 1,774,724 | -0.37(-1.03%) |
Jun 10, 2014 | 36.21 | 36.53 | 36.21 | 36.27 | 1,545,227 | +0.24(+0.66%) |
Jun 06, 2014 | 35.99 | 36.06 | 35.91 | 36.03 | 2,234,598 | +0.11(+0.29%) |
Jun 05, 2014 | 36.06 | 36.06 | 35.81 | 35.93 | 1,974,828 | -0.06(-0.16%) |
Jun 04, 2014 | 35.99 | 36.18 | 35.90 | 35.99 | 3,158,695 | -0.08(-0.21%) |
Jun 03, 2014 | 36.04 | 36.10 | 35.79 | 36.06 | 2,196,886 | -0.11(-0.31%) |
Jun 02, 2014 | 36.08 | 36.20 | 35.96 | 36.18 | 1,854,457 | +0.11(+0.29%) |
May 30, 2014 | 35.80 | 36.10 | 35.76 | 36.07 | 2,515,351 | +0.26(+0.72%) |
May 29, 2014 | 35.76 | 35.84 | 35.60 | 35.81 | 1,825,546 | +0.09(+0.25%) |
May 28, 2014 | 35.44 | 35.91 | 35.37 | 35.72 | 2,856,214 | +0.42(+1.19%) |
May 27, 2014 | 35.05 | 35.30 | 34.92 | 35.30 | 2,343,237 | +0.29(+0.83%) |
May 23, 2014 | 35.18 | 35.01 | 35.01 | 35.01 | 2,130,247 | -0.06(-0.18%) |
May 22, 2014 | 35.20 | 35.22 | 35.05 | 35.08 | 1,294,227 | -0.16(-0.46%) |
May 21, 2014 | 35.15 | 35.24 | 34.94 | 35.24 | 1,283,276 | +0.19(+0.53%) |
May 20, 2014 | 35.43 | 35.50 | 34.91 | 35.05 | 1,801,186 | -0.38(-1.07%) |
May 19, 2014 | 35.30 | 35.45 | 35.14 | 35.43 | 2,445,085 | +0.07(+0.21%) |
May 16, 2014 | 35.46 | 35.48 | 35.13 | 35.36 | 1,970,160 | -0.12(-0.34%) |
May 15, 2014 | 35.43 | 35.59 | 35.27 | 35.48 | 2,839,656 | -0.05(-0.14%) |
May 14, 2014 | 35.60 | 35.72 | 35.47 | 35.53 | 1,381,526 | -0.08(-0.23%) |
May 13, 2014 | 35.59 | 35.72 | 35.40 | 35.61 | 2,058,547 | +0.19(+0.52%) |
May 12, 2014 | 35.46 | 35.66 | 35.33 | 35.43 | 1,936,410 | -0.03(-0.09%) |
May 09, 2014 | 35.52 | 35.56 | 35.27 | 35.46 | 1,444,159 | -0.12(-0.34%) |
May 08, 2014 | 35.52 | 35.80 | 35.43 | 35.58 | 1,671,466 | +0.09(+0.25%) |
May 07, 2014 | 35.32 | 35.53 | 35.16 | 35.49 | 2,243,823 | +0.31(+0.90%) |
May 06, 2014 | 35.52 | 35.53 | 35.18 | 35.18 | 2,875,824 | -0.44(-1.22%) |
May 05, 2014 | 35.52 | 35.65 | 35.33 | 35.61 | 1,757,216 | -0.02(-0.07%) |
May 02, 2014 | 35.75 | 35.84 | 35.56 | 35.64 | 1,775,235 | -0.15(-0.43%) |
May 01, 2014 | 35.84 | 35.93 | 35.64 | 35.79 | 2,125,118 | -0.10(-0.27%) |
Apr 30, 2014 | 35.50 | 35.93 | 35.43 | 35.89 | 2,990,006 | +0.44(+1.23%) |
Apr 29, 2014 | 35.51 | 35.72 | 35.25 | 35.45 | 2,540,336 | +0.08(+0.23%) |
Apr 28, 2014 | 34.98 | 35.45 | 34.93 | 35.37 | 3,251,493 | +0.62(+1.79%) |
Apr 25, 2014 | 34.62 | 34.96 | 34.53 | 34.75 | 2,457,038 | +0.16(+0.47%) |
Apr 24, 2014 | 33.88 | 34.91 | 33.78 | 34.59 | 4,926,752 | +0.69(+2.02%) |
Apr 23, 2014 | 33.79 | 34.09 | 33.69 | 33.90 | 2,645,668 | +0.02(+0.07%) |
Apr 22, 2014 | 33.91 | 34.08 | 33.84 | 33.88 | 1,753,399 | +0.08(+0.24%) |
Apr 21, 2014 | 33.80 | 33.97 | 33.62 | 33.79 | 1,725,469 | -0.14(-0.40%) |
Apr 17, 2014 | 33.89 | 33.93 | 33.93 | 33.93 | 1,915,587 | -0.10(-0.31%) |
Apr 16, 2014 | 33.65 | 34.20 | 33.58 | 34.04 | 2,710,740 | +0.61(+1.84%) |
Apr 15, 2014 | 33.41 | 33.50 | 33.17 | 33.42 | 1,867,892 | +0.00(+0.00%) |
Apr 14, 2014 | 33.39 | 33.50 | 33.19 | 33.42 | 1,410,009 | +0.27(+0.83%) |
Apr 11, 2014 | 33.33 | 33.49 | 33.14 | 33.15 | 1,796,188 | -0.26(-0.77%) |
Apr 10, 2014 | 33.88 | 34.07 | 33.39 | 33.41 | 1,992,367 | -0.48(-1.41%) |
Apr 09, 2014 | 33.96 | 34.03 | 33.72 | 33.88 | 2,043,662 | -0.02(-0.07%) |
Apr 08, 2014 | 33.58 | 33.96 | 33.53 | 33.91 | 2,318,297 | +0.32(+0.96%) |
Apr 07, 2014 | 33.76 | 34.03 | 33.53 | 33.58 | 2,624,215 | -0.19(-0.55%) |
Apr 04, 2014 | 33.86 | 34.16 | 33.76 | 33.77 | 2,275,715 | -0.01(-0.02%) |
Apr 03, 2014 | 33.71 | 33.79 | 33.54 | 33.78 | 1,978,645 | +0.10(+0.31%) |
Apr 02, 2014 | 33.77 | 33.95 | 33.62 | 33.67 | 2,425,420 | -0.18(-0.52%) |
Apr 01, 2014 | 34.00 | 34.08 | 33.71 | 33.85 | 2,434,380 | -0.11(-0.33%) |
Mar 31, 2014 | 33.40 | 33.99 | 33.37 | 33.96 | 4,442,769 | +0.74(+2.24%) |
Mar 28, 2014 | 33.21 | 33.48 | 33.10 | 33.22 | 2,019,819 | +0.20(+0.61%) |
Mar 27, 2014 | 32.75 | 33.18 | 32.62 | 33.02 | 2,148,248 | +0.31(+0.94%) |
Mar 26, 2014 | 32.95 | 33.07 | 32.70 | 32.71 | 2,180,992 | -0.07(-0.22%) |
Mar 25, 2014 | 32.83 | 33.01 | 32.73 | 32.79 | 2,518,578 | +0.08(+0.25%) |
Mar 24, 2014 | 33.03 | 33.22 | 32.63 | 32.70 | 3,537,996 | -0.18(-0.54%) |
Mar 21, 2014 | 33.45 | 33.51 | 32.87 | 32.88 | 4,664,099 | -0.27(-0.83%) |
Mar 20, 2014 | 33.16 | 33.35 | 33.09 | 33.16 | 1,409,390 | -0.09(-0.27%) |
Mar 19, 2014 | 33.30 | 33.51 | 33.07 | 33.25 | 2,119,417 | -0.10(-0.31%) |
Mar 18, 2014 | 33.17 | 33.41 | 33.17 | 33.35 | 1,673,095 | +0.20(+0.61%) |
Mar 17, 2014 | 33.04 | 33.18 | 33.01 | 33.15 | 2,042,811 | +0.20(+0.61%) |
Mar 14, 2014 | 32.66 | 33.04 | 32.61 | 32.95 | 2,745,181 | +0.32(+0.99%) |
Mar 13, 2014 | 32.89 | 32.95 | 32.58 | 32.62 | 2,464,820 | -0.15(-0.44%) |
Mar 12, 2014 | 33.10 | 33.16 | 32.72 | 32.77 | 3,297,447 | -0.54(-1.62%) |
Mar 11, 2014 | 33.38 | 33.48 | 33.16 | 33.31 | 1,649,555 | -0.07(-0.22%) |
Mar 10, 2014 | 33.34 | 33.42 | 33.21 | 33.38 | 1,410,571 | -0.02(-0.07%) |
Mar 07, 2014 | 33.33 | 33.55 | 33.24 | 33.41 | 2,123,734 | +0.15(+0.44%) |
Mar 06, 2014 | 33.06 | 33.29 | 33.03 | 33.26 | 2,585,992 | +0.19(+0.57%) |
Mar 05, 2014 | 33.12 | 33.21 | 32.95 | 33.07 | 2,579,388 | -0.02(-0.07%) |
Mar 04, 2014 | 33.28 | 33.45 | 32.86 | 33.10 | 3,767,280 | +0.07(+0.22%) |
Mar 03, 2014 | 32.70 | 33.13 | 32.70 | 33.02 | 3,217,916 | -0.18(-0.53%) |
Feb 28, 2014 | 32.44 | 33.21 | 32.44 | 33.20 | 4,432,387 | +0.74(+2.27%) |
Feb 27, 2014 | 32.66 | 32.87 | 32.36 | 32.46 | 2,708,008 | -0.22(-0.66%) |
Feb 26, 2014 | 32.59 | 32.88 | 32.52 | 32.68 | 3,517,143 | +0.07(+0.22%) |
Feb 25, 2014 | 32.80 | 32.93 | 32.48 | 32.61 | 3,795,254 | -0.24(-0.73%) |
Feb 24, 2014 | 32.96 | 33.03 | 32.74 | 32.85 | 4,027,934 | +0.06(+0.17%) |
Feb 21, 2014 | 32.86 | 33.03 | 32.66 | 32.79 | 3,340,297 | +0.01(+0.02%) |
Feb 20, 2014 | 32.90 | 33.13 | 32.67 | 32.78 | 4,316,267 | -0.17(-0.51%) |
Feb 19, 2014 | 32.94 | 33.34 | 32.54 | 32.95 | 6,198,059 | -0.42(-1.27%) |
Feb 18, 2014 | 34.15 | 34.76 | 33.12 | 33.38 | 7,698,537 | -1.56(-4.47%) |
Feb 14, 2014 | 34.58 | 34.94 | 34.94 | 34.94 | 2,144,872 | +0.27(+0.78%) |
Feb 13, 2014 | 34.18 | 34.70 | 34.10 | 34.66 | 1,418,458 | +0.36(+1.05%) |
Feb 12, 2014 | 34.29 | 34.45 | 34.24 | 34.30 | 1,511,030 | +0.02(+0.07%) |
Feb 11, 2014 | 34.03 | 34.46 | 34.00 | 34.28 | 2,054,422 | +0.17(+0.49%) |
Feb 10, 2014 | 34.27 | 34.28 | 33.90 | 34.11 | 3,122,885 | -0.16(-0.47%) |
Feb 07, 2014 | 33.85 | 34.40 | 33.85 | 34.27 | 3,027,450 | +0.62(+1.83%) |
Feb 06, 2014 | 33.20 | 33.80 | 33.11 | 33.66 | 2,613,230 | +0.46(+1.37%) |
Feb 05, 2014 | 32.90 | 33.32 | 32.90 | 33.20 | 2,709,085 | +0.17(+0.51%) |
Feb 04, 2014 | 32.92 | 33.10 | 32.86 | 33.03 | 2,205,759 | +0.23(+0.71%) |
Feb 03, 2014 | 33.38 | 33.49 | 32.71 | 32.80 | 3,872,951 | -0.62(-1.87%) |
Jan 31, 2014 | 33.07 | 33.47 | 32.93 | 33.42 | 3,431,872 | -0.01(-0.02%) |
Jan 30, 2014 | 33.10 | 33.54 | 33.05 | 33.43 | 2,329,683 | +0.58(+1.75%) |
Jan 29, 2014 | 32.92 | 33.17 | 32.69 | 32.86 | 3,804,458 | -0.30(-0.89%) |
Jan 28, 2014 | 33.30 | 33.42 | 32.98 | 33.15 | 2,674,804 | -0.08(-0.24%) |
Jan 27, 2014 | 33.29 | 33.47 | 33.10 | 33.23 | 3,080,670 | -0.08(-0.24%) |
Jan 24, 2014 | 33.64 | 33.70 | 33.29 | 33.31 | 3,802,051 | -0.54(-1.58%) |
Jan 23, 2014 | 33.99 | 34.01 | 33.53 | 33.85 | 3,812,904 | -0.35(-1.03%) |
Jan 22, 2014 | 34.43 | 34.44 | 34.14 | 34.20 | 2,179,706 | -0.13(-0.37%) |
Jan 21, 2014 | 34.73 | 34.76 | 34.20 | 34.33 | 2,436,589 | -0.17(-0.49%) |
Jan 17, 2014 | 34.37 | 34.50 | 34.50 | 34.50 | 3,063,496 | +0.21(+0.61%) |
Jan 16, 2014 | 34.49 | 34.55 | 34.20 | 34.29 | 2,741,503 | -0.26(-0.76%) |
Jan 15, 2014 | 34.64 | 34.78 | 34.52 | 34.55 | 2,289,791 | -0.09(-0.25%) |
Jan 14, 2014 | 34.47 | 34.74 | 34.44 | 34.64 | 2,242,362 | +0.22(+0.63%) |
Jan 13, 2014 | 34.67 | 34.78 | 34.35 | 34.42 | 3,089,875 | -0.46(-1.33%) |
Jan 10, 2014 | 35.25 | 35.31 | 34.74 | 34.89 | 2,519,188 | -0.10(-0.27%) |
Jan 09, 2014 | 35.28 | 35.34 | 34.88 | 34.98 | 2,046,252 | -0.21(-0.59%) |
Jan 08, 2014 | 35.27 | 35.31 | 35.02 | 35.19 | 2,202,198 | -0.07(-0.20%) |
Jan 07, 2014 | 35.23 | 35.34 | 35.07 | 35.26 | 2,670,928 | +0.26(+0.73%) |
Jan 06, 2014 | 35.50 | 35.51 | 34.97 | 35.01 | 2,383,525 | -0.34(-0.97%) |
Jan 03, 2014 | 35.40 | 35.57 | 35.20 | 35.35 | 1,829,205 | -0.01(-0.02%) |
Jan 02, 2014 | 35.83 | 35.84 | 35.28 | 35.36 | 1,878,066 | -0.54(-1.49%) |
Dec 31, 2013 | 35.93 | 35.90 | 35.90 | 35.90 | 1,283,748 | -0.01(-0.02%) |
Dec 30, 2013 | 35.85 | 35.94 | 35.74 | 35.90 | 1,274,411 | -0.02(-0.07%) |
Dec 27, 2013 | 35.93 | 36.02 | 35.84 | 35.93 | 878,605 | -0.06(-0.16%) |
Dec 26, 2013 | 36.08 | 36.10 | 35.84 | 35.98 | 1,233,656 | +0.05(+0.13%) |
Dec 24, 2013 | 35.82 | 36.07 | 35.82 | 35.94 | 957,868 | +0.15(+0.42%) |
Dec 23, 2013 | 35.57 | 35.83 | 35.56 | 35.78 | 3,402,347 | +0.29(+0.81%) |
Dec 20, 2013 | 35.07 | 35.56 | 35.07 | 35.50 | 4,669,522 | +0.38(+1.09%) |
Dec 19, 2013 | 35.13 | 35.27 | 34.95 | 35.11 | 2,554,919 | -0.08(-0.23%) |
Dec 18, 2013 | 34.86 | 35.22 | 34.36 | 35.19 | 4,318,115 | +0.42(+1.22%) |
Dec 17, 2013 | 34.93 | 34.98 | 34.68 | 34.77 | 3,416,558 | -0.22(-0.62%) |
Dec 16, 2013 | 34.94 | 35.14 | 34.88 | 34.98 | 3,817,554 | +0.09(+0.25%) |
Dec 13, 2013 | 35.08 | 35.18 | 34.84 | 34.90 | 2,497,378 | -0.15(-0.43%) |
Dec 12, 2013 | 34.96 | 35.30 | 34.84 | 35.05 | 2,938,021 | +0.04(+0.11%) |
Dec 11, 2013 | 35.60 | 35.71 | 34.98 | 35.01 | 3,132,540 | -0.63(-1.77%) |
Dec 10, 2013 | 35.74 | 35.82 | 35.57 | 35.64 | 2,901,531 | -0.08(-0.22%) |
Dec 09, 2013 | 35.93 | 35.94 | 35.69 | 35.72 | 2,145,060 | -0.14(-0.40%) |
Dec 06, 2013 | 35.86 | 36.04 | 35.79 | 35.86 | 2,109,106 | +0.39(+1.11%) |
Dec 05, 2013 | 35.58 | 35.69 | 35.42 | 35.47 | 2,584,153 | -0.18(-0.49%) |
Dec 04, 2013 | 35.60 | 35.83 | 35.45 | 35.65 | 2,903,595 | -0.06(-0.16%) |
Dec 03, 2013 | 35.70 | 35.93 | 35.61 | 35.70 | 2,776,746 | -0.26(-0.71%) |