Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.67 | 34.72 | 34.40 | 34.57 | 3,647,628 | +0.15(+0.43%) |
Sep 29, 2014 | 33.96 | 34.44 | 33.84 | 34.42 | 2,218,403 | +0.15(+0.44%) |
Sep 26, 2014 | 34.02 | 34.39 | 33.86 | 34.27 | 2,270,898 | +0.31(+0.91%) |
Sep 25, 2014 | 34.22 | 34.24 | 33.80 | 33.96 | 2,203,778 | -0.26(-0.77%) |
Sep 24, 2014 | 33.67 | 34.27 | 33.64 | 34.23 | 5,038,312 | +0.66(+1.95%) |
Sep 23, 2014 | 33.97 | 34.14 | 33.54 | 33.57 | 4,725,890 | -0.69(-2.02%) |
Sep 22, 2014 | 34.82 | 34.90 | 34.15 | 34.26 | 5,291,646 | -0.54(-1.56%) |
Sep 19, 2014 | 34.47 | 34.91 | 34.47 | 34.81 | 6,524,932 | +0.47(+1.36%) |
Sep 18, 2014 | 34.38 | 34.69 | 34.27 | 34.34 | 2,497,005 | +0.05(+0.14%) |
Sep 17, 2014 | 34.19 | 34.32 | 34.00 | 34.29 | 2,699,310 | +0.15(+0.44%) |
Sep 16, 2014 | 33.95 | 34.20 | 33.87 | 34.14 | 2,407,945 | +0.21(+0.61%) |
Sep 15, 2014 | 33.92 | 33.98 | 33.80 | 33.94 | 2,313,504 | +0.08(+0.25%) |
Sep 12, 2014 | 33.88 | 33.91 | 33.77 | 33.85 | 2,052,221 | -0.08(-0.25%) |
Sep 11, 2014 | 33.82 | 33.95 | 33.77 | 33.94 | 1,890,601 | +0.03(+0.08%) |
Sep 10, 2014 | 33.97 | 34.00 | 33.57 | 33.91 | 2,444,756 | +0.06(+0.17%) |
Sep 09, 2014 | 33.92 | 33.96 | 33.69 | 33.85 | 3,027,265 | -0.09(-0.28%) |
Sep 08, 2014 | 33.68 | 33.97 | 33.64 | 33.95 | 2,045,164 | +0.22(+0.67%) |
Sep 05, 2014 | 33.32 | 33.73 | 33.18 | 33.72 | 1,713,122 | +0.50(+1.49%) |
Sep 04, 2014 | 33.47 | 33.58 | 33.11 | 33.22 | 2,546,976 | -0.23(-0.70%) |
Sep 03, 2014 | 34.27 | 34.29 | 33.24 | 33.46 | 4,510,914 | +0.26(+0.79%) |
Sep 02, 2014 | 33.16 | 33.30 | 33.06 | 33.20 | 1,767,803 | +0.04(+0.11%) |
Aug 29, 2014 | 33.06 | 33.16 | 33.16 | 33.16 | 1,272,805 | +0.10(+0.31%) |
Aug 28, 2014 | 32.91 | 33.10 | 32.81 | 33.06 | 4,018,996 | -0.01(-0.03%) |
Aug 27, 2014 | 32.92 | 33.20 | 32.82 | 33.07 | 2,935,014 | +0.20(+0.60%) |
Aug 26, 2014 | 32.73 | 32.94 | 32.66 | 32.87 | 3,159,912 | +0.22(+0.66%) |
Aug 25, 2014 | 32.75 | 32.78 | 32.57 | 32.65 | 2,583,435 | +0.01(+0.03%) |
Aug 22, 2014 | 32.58 | 32.69 | 32.51 | 32.64 | 2,458,718 | +0.00(+0.00%) |
Aug 21, 2014 | 32.53 | 32.73 | 32.46 | 32.64 | 2,182,235 | +0.09(+0.29%) |
Aug 20, 2014 | 32.30 | 32.61 | 32.23 | 32.55 | 2,907,635 | +0.25(+0.78%) |
Aug 19, 2014 | 31.77 | 32.35 | 31.71 | 32.30 | 3,123,479 | +0.55(+1.74%) |
Aug 18, 2014 | 31.58 | 31.82 | 31.53 | 31.75 | 3,697,416 | +0.22(+0.71%) |
Aug 15, 2014 | 31.00 | 31.53 | 31.00 | 31.52 | 4,107,276 | +0.58(+1.87%) |
Aug 14, 2014 | 30.81 | 30.97 | 30.75 | 30.94 | 2,738,716 | +0.19(+0.61%) |
Aug 13, 2014 | 30.61 | 30.91 | 30.59 | 30.75 | 3,985,649 | +0.39(+1.29%) |
Aug 12, 2014 | 30.39 | 30.59 | 30.27 | 30.36 | 3,033,111 | -0.14(-0.46%) |
Aug 11, 2014 | 30.37 | 30.54 | 30.30 | 30.50 | 2,439,436 | +0.26(+0.87%) |
Aug 08, 2014 | 29.75 | 30.26 | 29.75 | 30.24 | 2,342,199 | +0.50(+1.67%) |
Aug 07, 2014 | 30.29 | 30.39 | 29.63 | 29.74 | 4,005,512 | -0.48(-1.58%) |
Aug 06, 2014 | 29.97 | 30.29 | 29.95 | 30.22 | 3,381,437 | +0.08(+0.28%) |
Aug 05, 2014 | 30.47 | 30.76 | 29.92 | 30.14 | 6,343,998 | -0.96(-3.10%) |
Aug 04, 2014 | 30.61 | 31.20 | 30.48 | 31.10 | 4,979,509 | +0.47(+1.53%) |
Aug 01, 2014 | 30.66 | 30.91 | 30.49 | 30.63 | 5,751,183 | -0.16(-0.52%) |
Jul 31, 2014 | 30.79 | 31.00 | 30.75 | 30.79 | 3,207,978 | -0.22(-0.69%) |
Jul 30, 2014 | 31.02 | 31.11 | 30.80 | 31.01 | 1,924,419 | +0.10(+0.33%) |
Jul 29, 2014 | 30.69 | 31.08 | 30.60 | 30.90 | 3,200,321 | +0.16(+0.52%) |
Jul 28, 2014 | 30.66 | 30.85 | 30.57 | 30.75 | 1,739,794 | +0.04(+0.12%) |
Jul 25, 2014 | 30.66 | 30.78 | 30.58 | 30.71 | 1,688,229 | -0.07(-0.21%) |
Jul 24, 2014 | 30.78 | 30.85 | 30.65 | 30.77 | 2,146,024 | +0.05(+0.15%) |
Jul 23, 2014 | 30.74 | 30.82 | 30.67 | 30.73 | 2,221,337 | -0.03(-0.09%) |
Jul 22, 2014 | 30.84 | 31.09 | 30.72 | 30.75 | 2,768,725 | +0.02(+0.06%) |
Jul 21, 2014 | 30.51 | 30.76 | 30.50 | 30.74 | 2,686,075 | +0.15(+0.49%) |
Jul 18, 2014 | 30.08 | 30.63 | 30.01 | 30.59 | 3,485,308 | +0.45(+1.49%) |
Jul 17, 2014 | 30.34 | 30.42 | 30.08 | 30.14 | 2,302,276 | -0.39(-1.29%) |
Jul 16, 2014 | 30.34 | 30.60 | 30.27 | 30.53 | 1,889,699 | +0.22(+0.74%) |
Jul 15, 2014 | 30.53 | 30.61 | 30.18 | 30.31 | 2,667,892 | -0.32(-1.04%) |
Jul 14, 2014 | 30.46 | 30.74 | 30.32 | 30.62 | 2,030,866 | +0.34(+1.11%) |
Jul 11, 2014 | 30.35 | 30.46 | 30.22 | 30.29 | 1,520,753 | -0.14(-0.46%) |
Jul 10, 2014 | 30.15 | 30.59 | 29.96 | 30.43 | 2,141,559 | +0.06(+0.18%) |
Jul 09, 2014 | 30.38 | 30.54 | 30.21 | 30.37 | 1,432,012 | -0.02(-0.06%) |
Jul 08, 2014 | 30.32 | 30.42 | 30.10 | 30.39 | 1,973,226 | -0.07(-0.25%) |
Jul 07, 2014 | 30.76 | 30.77 | 30.46 | 30.46 | 2,231,132 | -0.33(-1.06%) |
Jul 03, 2014 | 30.65 | 30.79 | 30.79 | 30.79 | 1,464,436 | +0.16(+0.52%) |
Jul 02, 2014 | 30.41 | 30.65 | 30.41 | 30.63 | 1,977,973 | +0.22(+0.71%) |
Jul 01, 2014 | 30.37 | 30.51 | 30.23 | 30.42 | 2,419,158 | +0.22(+0.74%) |
Jun 30, 2014 | 30.36 | 30.62 | 30.05 | 30.19 | 1,974,356 | -0.10(-0.34%) |
Jun 27, 2014 | 30.14 | 30.32 | 30.09 | 30.30 | 1,533,734 | +0.13(+0.43%) |
Jun 26, 2014 | 30.27 | 30.34 | 30.02 | 30.17 | 2,394,113 | -0.12(-0.40%) |
Jun 25, 2014 | 30.32 | 30.47 | 30.21 | 30.29 | 2,940,665 | +0.00(+0.00%) |
Jun 24, 2014 | 30.57 | 30.60 | 30.27 | 30.29 | 1,894,393 | -0.25(-0.83%) |
Jun 23, 2014 | 30.45 | 30.63 | 30.34 | 30.54 | 2,686,527 | +0.17(+0.55%) |
Jun 20, 2014 | 30.32 | 30.48 | 29.99 | 30.37 | 8,375,151 | -0.08(-0.28%) |
Jun 19, 2014 | 30.85 | 30.92 | 30.44 | 30.46 | 4,342,346 | -0.32(-1.03%) |
Jun 18, 2014 | 30.61 | 30.77 | 30.37 | 30.77 | 2,653,600 | +0.07(+0.24%) |
Jun 17, 2014 | 30.00 | 30.74 | 30.00 | 30.70 | 4,710,259 | +0.64(+2.12%) |
Jun 16, 2014 | 30.02 | 30.14 | 29.93 | 30.06 | 2,348,312 | +0.01(+0.03%) |
Jun 13, 2014 | 29.90 | 30.07 | 29.78 | 30.05 | 2,035,453 | +0.12(+0.41%) |
Jun 12, 2014 | 30.02 | 30.06 | 29.77 | 29.93 | 4,594,130 | -0.13(-0.44%) |
Jun 11, 2014 | 30.41 | 30.44 | 30.03 | 30.06 | 3,848,090 | -0.35(-1.14%) |
Jun 10, 2014 | 29.88 | 30.42 | 29.86 | 30.41 | 4,958,842 | +0.71(+2.39%) |
Jun 06, 2014 | 29.59 | 29.75 | 29.58 | 29.70 | 2,697,799 | +0.12(+0.41%) |
Jun 05, 2014 | 29.39 | 29.61 | 29.21 | 29.58 | 2,976,171 | +0.22(+0.77%) |
Jun 04, 2014 | 29.17 | 29.43 | 29.13 | 29.35 | 3,580,269 | +0.11(+0.38%) |
Jun 03, 2014 | 28.90 | 29.25 | 28.81 | 29.24 | 3,551,581 | +0.31(+1.07%) |
Jun 02, 2014 | 28.82 | 28.97 | 28.68 | 28.93 | 3,806,210 | +0.21(+0.72%) |
May 30, 2014 | 28.81 | 28.94 | 28.70 | 28.72 | 3,288,170 | -0.02(-0.07%) |
May 29, 2014 | 28.63 | 28.79 | 28.54 | 28.74 | 2,788,458 | +0.22(+0.79%) |
May 28, 2014 | 28.75 | 28.75 | 28.47 | 28.52 | 6,189,299 | -0.21(-0.72%) |
May 27, 2014 | 28.76 | 28.79 | 28.57 | 28.72 | 2,560,509 | +0.16(+0.56%) |
May 23, 2014 | 28.39 | 28.57 | 28.57 | 28.57 | 4,366,484 | +0.16(+0.56%) |
May 22, 2014 | 28.40 | 28.58 | 28.31 | 28.41 | 4,026,965 | -0.06(-0.20%) |
May 21, 2014 | 28.43 | 28.54 | 28.29 | 28.46 | 2,588,422 | +0.13(+0.46%) |
May 20, 2014 | 28.55 | 28.62 | 28.32 | 28.33 | 2,713,327 | -0.17(-0.59%) |
May 19, 2014 | 28.63 | 28.66 | 28.33 | 28.50 | 3,923,586 | -0.13(-0.46%) |
May 16, 2014 | 28.47 | 28.64 | 28.36 | 28.63 | 3,269,105 | +0.13(+0.46%) |
May 15, 2014 | 28.57 | 28.67 | 28.40 | 28.50 | 3,317,975 | -0.17(-0.59%) |
May 14, 2014 | 28.67 | 28.83 | 28.52 | 28.67 | 2,408,634 | -0.08(-0.29%) |
May 13, 2014 | 28.82 | 28.87 | 28.63 | 28.75 | 2,065,115 | -0.07(-0.26%) |
May 12, 2014 | 28.61 | 28.87 | 28.58 | 28.83 | 2,105,988 | +0.25(+0.88%) |
May 09, 2014 | 28.51 | 28.60 | 28.12 | 28.57 | 3,569,341 | +0.06(+0.20%) |
May 08, 2014 | 28.58 | 28.83 | 28.45 | 28.52 | 2,872,066 | -0.16(-0.55%) |
May 07, 2014 | 28.16 | 28.76 | 28.07 | 28.68 | 7,279,050 | -0.22(-0.78%) |
May 06, 2014 | 27.93 | 29.37 | 27.66 | 28.90 | 6,928,364 | +0.34(+1.18%) |
May 05, 2014 | 28.46 | 28.66 | 28.17 | 28.57 | 4,729,595 | -0.10(-0.36%) |
May 02, 2014 | 28.37 | 28.77 | 28.35 | 28.67 | 3,251,306 | +0.31(+1.09%) |
May 01, 2014 | 28.36 | 28.57 | 28.24 | 28.36 | 3,427,537 | +0.05(+0.16%) |
Apr 30, 2014 | 28.41 | 28.50 | 28.03 | 28.31 | 4,399,170 | -0.25(-0.88%) |
Apr 29, 2014 | 28.47 | 28.57 | 28.26 | 28.57 | 2,705,798 | +0.12(+0.43%) |
Apr 28, 2014 | 28.56 | 28.70 | 28.11 | 28.44 | 3,958,745 | +0.22(+0.80%) |
Apr 25, 2014 | 27.89 | 28.34 | 27.71 | 28.22 | 5,199,039 | +0.25(+0.90%) |
Apr 24, 2014 | 27.41 | 28.09 | 27.37 | 27.97 | 4,715,530 | +0.47(+1.70%) |
Apr 23, 2014 | 27.84 | 27.97 | 27.41 | 27.50 | 4,064,866 | -0.47(-1.67%) |
Apr 22, 2014 | 27.62 | 28.08 | 27.31 | 27.97 | 8,916,936 | +0.80(+2.96%) |
Apr 21, 2014 | 26.85 | 27.19 | 26.69 | 27.16 | 4,742,645 | +0.40(+1.50%) |
Apr 17, 2014 | 26.68 | 26.76 | 26.76 | 26.76 | 3,661,412 | +0.07(+0.25%) |
Apr 16, 2014 | 26.71 | 26.85 | 26.57 | 26.69 | 4,510,184 | -0.02(-0.07%) |
Apr 15, 2014 | 26.73 | 26.73 | 26.32 | 26.71 | 3,453,805 | +0.07(+0.25%) |
Apr 14, 2014 | 26.65 | 26.93 | 26.44 | 26.65 | 2,735,946 | +0.07(+0.28%) |
Apr 11, 2014 | 26.91 | 27.01 | 26.46 | 26.57 | 3,404,593 | -0.43(-1.59%) |
Apr 10, 2014 | 27.12 | 27.34 | 26.95 | 27.00 | 5,741,231 | -0.19(-0.69%) |
Apr 09, 2014 | 27.34 | 27.34 | 26.92 | 27.19 | 3,880,464 | -0.08(-0.31%) |
Apr 08, 2014 | 27.04 | 27.34 | 26.83 | 27.27 | 5,070,943 | +0.14(+0.52%) |
Apr 07, 2014 | 27.37 | 27.43 | 26.99 | 27.13 | 4,353,713 | -0.30(-1.09%) |
Apr 04, 2014 | 27.73 | 28.07 | 27.33 | 27.43 | 5,304,731 | -0.28(-1.01%) |
Apr 03, 2014 | 27.80 | 27.80 | 27.49 | 27.71 | 3,095,668 | +0.00(+0.00%) |
Apr 02, 2014 | 27.38 | 27.79 | 27.26 | 27.71 | 2,502,264 | +0.25(+0.92%) |
Apr 01, 2014 | 27.11 | 27.50 | 27.11 | 27.46 | 3,909,577 | +0.38(+1.42%) |
Mar 31, 2014 | 27.20 | 27.26 | 26.82 | 27.08 | 9,286,769 | -0.07(-0.24%) |
Mar 28, 2014 | 27.56 | 27.61 | 27.05 | 27.14 | 6,838,986 | -0.27(-0.99%) |
Mar 27, 2014 | 27.33 | 27.50 | 27.21 | 27.41 | 3,189,481 | +0.08(+0.31%) |
Mar 26, 2014 | 27.52 | 27.55 | 27.28 | 27.33 | 4,175,018 | -0.05(-0.17%) |
Mar 25, 2014 | 27.39 | 27.49 | 27.24 | 27.38 | 3,400,828 | +0.11(+0.41%) |
Mar 24, 2014 | 27.43 | 27.49 | 27.11 | 27.26 | 4,951,372 | -0.11(-0.41%) |
Mar 21, 2014 | 28.42 | 28.47 | 27.31 | 27.38 | 10,333,614 | -0.78(-2.76%) |
Mar 20, 2014 | 27.89 | 28.17 | 27.76 | 28.15 | 3,924,928 | +0.17(+0.60%) |
Mar 19, 2014 | 27.42 | 28.17 | 27.39 | 27.99 | 6,083,947 | +0.59(+2.15%) |
Mar 18, 2014 | 27.53 | 27.58 | 27.37 | 27.40 | 5,822,188 | -0.09(-0.34%) |
Mar 17, 2014 | 27.58 | 27.70 | 27.43 | 27.49 | 4,100,971 | -0.04(-0.14%) |
Mar 14, 2014 | 27.37 | 27.90 | 27.35 | 27.53 | 4,298,468 | +0.16(+0.58%) |
Mar 13, 2014 | 27.81 | 27.86 | 27.19 | 27.37 | 4,371,448 | -0.42(-1.51%) |
Mar 12, 2014 | 28.14 | 28.29 | 27.74 | 27.79 | 4,663,432 | -0.54(-1.92%) |
Mar 11, 2014 | 28.51 | 28.66 | 28.14 | 28.33 | 2,823,015 | -0.07(-0.23%) |
Mar 10, 2014 | 28.65 | 28.67 | 28.26 | 28.40 | 4,171,350 | -0.22(-0.75%) |
Mar 07, 2014 | 28.89 | 29.00 | 28.51 | 28.61 | 4,725,576 | -0.19(-0.65%) |
Mar 06, 2014 | 28.84 | 29.05 | 28.70 | 28.80 | 3,866,329 | +0.06(+0.20%) |
Mar 05, 2014 | 29.01 | 29.14 | 28.62 | 28.74 | 4,688,607 | -0.16(-0.55%) |
Mar 04, 2014 | 29.22 | 29.29 | 28.82 | 28.90 | 5,879,817 | -0.09(-0.32%) |
Mar 03, 2014 | 28.89 | 29.17 | 28.81 | 29.00 | 3,777,784 | -0.03(-0.10%) |
Feb 28, 2014 | 28.77 | 29.02 | 28.66 | 29.02 | 5,543,510 | +0.28(+0.98%) |
Feb 27, 2014 | 28.44 | 28.76 | 28.40 | 28.74 | 4,037,838 | +0.30(+1.05%) |
Feb 26, 2014 | 28.11 | 28.49 | 28.07 | 28.44 | 3,898,225 | +0.25(+0.90%) |
Feb 25, 2014 | 27.66 | 28.43 | 27.65 | 28.19 | 4,716,064 | +0.40(+1.45%) |
Feb 24, 2014 | 27.88 | 28.11 | 27.71 | 27.79 | 3,320,347 | +0.08(+0.30%) |
Feb 21, 2014 | 28.06 | 28.10 | 27.63 | 27.70 | 3,458,238 | -0.34(-1.20%) |
Feb 20, 2014 | 27.83 | 28.23 | 27.73 | 28.04 | 5,021,144 | +0.21(+0.74%) |
Feb 19, 2014 | 28.11 | 28.22 | 27.72 | 27.84 | 6,594,214 | -0.49(-1.72%) |
Feb 18, 2014 | 27.99 | 28.62 | 27.96 | 28.32 | 6,506,491 | +0.36(+1.31%) |
Feb 14, 2014 | 27.71 | 27.96 | 27.96 | 27.96 | 5,954,257 | +0.20(+0.71%) |
Feb 13, 2014 | 28.00 | 28.23 | 27.66 | 27.76 | 8,434,364 | -0.31(-1.10%) |
Feb 12, 2014 | 27.32 | 28.19 | 27.26 | 28.07 | 15,384,195 | +0.81(+2.99%) |
Feb 11, 2014 | 27.72 | 27.84 | 26.92 | 27.26 | 31,141,138 | -1.88(-6.45%) |
Feb 10, 2014 | 28.80 | 29.50 | 28.80 | 29.14 | 6,775,710 | +0.41(+1.43%) |
Feb 07, 2014 | 28.17 | 28.82 | 28.17 | 28.72 | 4,418,560 | +0.61(+2.16%) |
Feb 06, 2014 | 28.15 | 28.29 | 28.07 | 28.12 | 3,555,883 | -0.07(-0.27%) |
Feb 05, 2014 | 28.16 | 28.47 | 28.02 | 28.19 | 4,016,919 | -0.09(-0.33%) |
Feb 04, 2014 | 28.59 | 28.77 | 28.20 | 28.28 | 3,908,866 | -0.13(-0.46%) |
Feb 03, 2014 | 28.44 | 28.59 | 28.20 | 28.42 | 7,021,105 | +0.01(+0.03%) |
Jan 31, 2014 | 28.43 | 28.57 | 28.14 | 28.41 | 5,666,839 | -0.29(-1.01%) |
Jan 30, 2014 | 29.07 | 29.31 | 28.62 | 28.70 | 5,023,540 | -0.10(-0.36%) |
Jan 29, 2014 | 29.26 | 29.43 | 28.74 | 28.80 | 3,368,788 | -0.62(-2.10%) |
Jan 28, 2014 | 29.30 | 29.59 | 29.18 | 29.42 | 4,492,476 | +0.07(+0.25%) |
Jan 27, 2014 | 29.50 | 29.59 | 29.25 | 29.34 | 7,410,883 | -0.09(-0.32%) |
Jan 24, 2014 | 29.48 | 29.63 | 29.28 | 29.44 | 4,843,771 | -0.26(-0.88%) |
Jan 23, 2014 | 29.44 | 29.78 | 29.38 | 29.70 | 3,488,296 | +0.26(+0.89%) |
Jan 22, 2014 | 29.40 | 29.63 | 29.25 | 29.44 | 6,085,199 | +0.18(+0.61%) |
Jan 21, 2014 | 29.92 | 30.02 | 29.25 | 29.26 | 6,072,709 | -0.43(-1.45%) |
Jan 17, 2014 | 29.86 | 29.69 | 29.69 | 29.69 | 2,674,611 | -0.25(-0.84%) |
Jan 16, 2014 | 29.80 | 30.02 | 29.67 | 29.94 | 2,095,264 | +0.18(+0.60%) |
Jan 15, 2014 | 29.80 | 29.90 | 29.64 | 29.76 | 3,116,835 | -0.04(-0.13%) |
Jan 14, 2014 | 29.88 | 29.93 | 29.61 | 29.80 | 2,494,671 | +0.07(+0.22%) |
Jan 13, 2014 | 30.31 | 30.33 | 29.65 | 29.73 | 4,320,844 | -0.71(-2.34%) |
Jan 10, 2014 | 29.85 | 30.46 | 29.81 | 30.45 | 3,206,213 | +0.54(+1.81%) |
Jan 09, 2014 | 29.78 | 29.91 | 29.50 | 29.90 | 2,461,644 | +0.21(+0.69%) |
Jan 08, 2014 | 29.67 | 30.02 | 29.48 | 29.70 | 4,238,639 | -0.34(-1.12%) |
Jan 07, 2014 | 30.12 | 30.36 | 29.89 | 30.03 | 2,498,986 | +0.11(+0.38%) |
Jan 06, 2014 | 30.22 | 30.62 | 29.80 | 29.92 | 2,953,188 | -0.07(-0.22%) |
Jan 03, 2014 | 30.26 | 30.41 | 29.96 | 29.99 | 2,698,602 | -0.29(-0.96%) |
Jan 02, 2014 | 30.44 | 30.56 | 30.04 | 30.28 | 2,751,652 | -0.31(-1.01%) |
Dec 31, 2013 | 30.69 | 30.59 | 30.59 | 30.59 | 2,426,548 | +0.02(+0.06%) |
Dec 30, 2013 | 30.63 | 30.73 | 30.45 | 30.57 | 1,927,621 | +0.00(+0.00%) |
Dec 27, 2013 | 30.59 | 30.66 | 30.38 | 30.57 | 1,413,306 | +0.07(+0.25%) |
Dec 26, 2013 | 30.41 | 30.67 | 30.32 | 30.49 | 1,607,872 | +0.21(+0.68%) |
Dec 24, 2013 | 30.22 | 30.39 | 30.01 | 30.29 | 667,246 | +0.00(+0.00%) |
Dec 23, 2013 | 30.51 | 30.54 | 30.09 | 30.29 | 2,372,485 | -0.01(-0.03%) |
Dec 20, 2013 | 30.33 | 30.59 | 30.18 | 30.30 | 3,934,117 | +0.07(+0.22%) |
Dec 19, 2013 | 29.98 | 30.29 | 29.62 | 30.23 | 3,684,438 | +0.13(+0.43%) |
Dec 18, 2013 | 29.58 | 30.13 | 29.29 | 30.10 | 3,937,801 | +0.50(+1.68%) |
Dec 17, 2013 | 29.86 | 29.91 | 29.30 | 29.60 | 2,810,587 | -0.34(-1.12%) |
Dec 16, 2013 | 29.63 | 29.94 | 29.52 | 29.94 | 2,816,828 | +0.39(+1.33%) |
Dec 13, 2013 | 29.27 | 29.84 | 29.22 | 29.55 | 3,512,537 | +0.38(+1.32%) |
Dec 12, 2013 | 28.99 | 29.39 | 28.99 | 29.16 | 3,850,842 | +0.07(+0.26%) |
Dec 11, 2013 | 29.41 | 29.51 | 28.78 | 29.09 | 4,744,522 | -0.25(-0.86%) |
Dec 10, 2013 | 29.54 | 29.59 | 29.19 | 29.34 | 3,143,658 | -0.36(-1.23%) |
Dec 09, 2013 | 29.53 | 29.88 | 29.37 | 29.71 | 3,285,175 | +0.20(+0.67%) |
Dec 06, 2013 | 29.59 | 29.65 | 29.29 | 29.51 | 3,488,133 | +0.09(+0.32%) |
Dec 05, 2013 | 29.19 | 29.66 | 29.00 | 29.42 | 6,943,460 | +0.22(+0.74%) |
Dec 04, 2013 | 29.07 | 29.32 | 28.97 | 29.20 | 3,416,238 | +0.11(+0.39%) |
Dec 03, 2013 | 29.13 | 29.23 | 28.90 | 29.09 | 5,894,104 | -0.06(-0.19%) |
Dec 02, 2013 | 29.30 | 29.57 | 29.09 | 29.15 | 3,929,035 | +0.00(+0.00%) |
Nov 29, 2013 | 29.28 | 29.43 | 29.08 | 29.15 | 1,131,407 | -0.12(-0.42%) |
Nov 27, 2013 | 29.43 | 29.52 | 29.10 | 29.27 | 1,905,890 | -0.13(-0.45%) |
Nov 26, 2013 | 29.44 | 29.87 | 29.37 | 29.40 | 4,685,859 | +0.12(+0.42%) |
Nov 25, 2013 | 29.39 | 29.40 | 29.06 | 29.28 | 5,044,440 | -0.07(-0.22%) |
Nov 22, 2013 | 29.60 | 29.69 | 29.23 | 29.34 | 4,115,315 | -0.21(-0.70%) |
Nov 21, 2013 | 29.46 | 29.68 | 29.30 | 29.55 | 4,729,035 | +0.20(+0.67%) |
Nov 20, 2013 | 29.40 | 29.77 | 29.20 | 29.35 | 2,537,721 | -0.05(-0.16%) |
Nov 19, 2013 | 29.62 | 29.89 | 29.19 | 29.40 | 2,748,652 | -0.19(-0.63%) |
Nov 18, 2013 | 29.79 | 29.90 | 29.44 | 29.59 | 3,128,854 | -0.18(-0.60%) |
Nov 15, 2013 | 29.65 | 29.82 | 29.39 | 29.76 | 3,849,437 | +0.12(+0.41%) |
Nov 14, 2013 | 29.88 | 30.11 | 29.45 | 29.64 | 3,147,582 | -0.15(-0.50%) |
Nov 12, 2013 | 29.71 | 29.92 | 29.43 | 29.79 | 3,424,587 | +0.07(+0.22%) |
Nov 11, 2013 | 29.66 | 29.94 | 29.59 | 29.73 | 3,290,459 | +0.17(+0.57%) |
Nov 08, 2013 | 29.16 | 29.59 | 28.97 | 29.56 | 4,984,770 | +0.51(+1.77%) |
Nov 07, 2013 | 29.36 | 29.50 | 28.87 | 29.04 | 5,562,540 | -0.22(-0.74%) |
Nov 06, 2013 | 30.02 | 30.11 | 28.90 | 29.26 | 7,185,530 | -0.39(-1.33%) |
Nov 05, 2013 | 29.85 | 29.91 | 29.25 | 29.65 | 6,693,800 | -0.22(-0.75%) |
Nov 04, 2013 | 29.79 | 29.93 | 29.49 | 29.88 | 4,102,945 | +0.08(+0.28%) |
Nov 01, 2013 | 29.73 | 29.88 | 29.36 | 29.79 | 6,295,673 | +0.17(+0.57%) |
Oct 31, 2013 | 29.94 | 30.20 | 29.62 | 29.62 | 4,533,176 | -0.37(-1.25%) |
Oct 30, 2013 | 30.10 | 30.51 | 29.89 | 30.00 | 4,701,162 | +0.03(+0.09%) |
Oct 29, 2013 | 29.93 | 30.22 | 29.87 | 29.97 | 3,112,297 | +0.05(+0.16%) |
Oct 28, 2013 | 30.44 | 30.44 | 29.88 | 29.92 | 3,870,105 | -0.46(-1.51%) |
Oct 25, 2013 | 30.69 | 30.69 | 30.27 | 30.38 | 1,592,223 | -0.25(-0.82%) |
Oct 24, 2013 | 30.64 | 30.77 | 30.41 | 30.63 | 2,511,491 | +0.13(+0.43%) |
Oct 23, 2013 | 30.39 | 30.78 | 30.39 | 30.50 | 3,011,448 | +0.08(+0.28%) |
Oct 22, 2013 | 30.80 | 30.88 | 30.18 | 30.42 | 3,296,714 | -0.24(-0.79%) |
Oct 21, 2013 | 31.03 | 31.19 | 30.52 | 30.66 | 2,861,915 | -0.42(-1.35%) |
Oct 18, 2013 | 31.03 | 31.16 | 30.74 | 31.08 | 4,253,137 | +0.18(+0.58%) |
Oct 17, 2013 | 30.72 | 31.05 | 30.66 | 30.90 | 3,090,331 | +0.13(+0.43%) |
Oct 16, 2013 | 30.18 | 30.84 | 30.18 | 30.77 | 3,875,227 | +0.77(+2.56%) |
Oct 15, 2013 | 30.15 | 30.33 | 29.94 | 30.01 | 2,486,587 | -0.21(-0.68%) |
Oct 14, 2013 | 29.97 | 30.37 | 29.81 | 30.21 | 2,697,511 | -0.10(-0.34%) |
Oct 11, 2013 | 30.35 | 30.66 | 29.97 | 30.32 | 6,588,757 | +0.04(+0.12%) |
Oct 10, 2013 | 29.73 | 30.28 | 29.44 | 30.28 | 4,700,063 | +0.87(+2.96%) |
Oct 09, 2013 | 29.69 | 29.69 | 29.08 | 29.41 | 3,612,398 | -0.09(-0.32%) |
Oct 08, 2013 | 29.81 | 30.02 | 29.44 | 29.50 | 4,438,074 | -0.37(-1.25%) |
Oct 07, 2013 | 29.66 | 30.30 | 29.56 | 29.88 | 4,705,578 | -0.11(-0.37%) |
Oct 04, 2013 | 30.21 | 30.46 | 29.60 | 29.99 | 6,194,095 | +0.53(+1.81%) |
Oct 03, 2013 | 29.74 | 29.77 | 29.32 | 29.45 | 2,693,802 | -0.49(-1.62%) |
Oct 02, 2013 | 29.63 | 30.06 | 29.41 | 29.94 | 3,275,545 | +0.21(+0.69%) |