Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.14 | 39.26 | 38.82 | 39.13 | 2,462,479 | +0.30(+0.77%) |
Oct 30, 2014 | 38.90 | 40.00 | 38.61 | 38.83 | 2,120,923 | -0.25(-0.64%) |
Oct 29, 2014 | 39.45 | 39.61 | 38.59 | 39.08 | 2,529,767 | -0.18(-0.46%) |
Oct 28, 2014 | 38.96 | 39.30 | 38.47 | 39.26 | 2,328,413 | +0.55(+1.42%) |
Oct 27, 2014 | 38.54 | 38.83 | 38.90 | 38.71 | 2,117,463 | -0.19(-0.49%) |
Oct 24, 2014 | 38.70 | 38.98 | 38.32 | 38.90 | 2,102,764 | +0.10(+0.26%) |
Oct 23, 2014 | 38.72 | 39.11 | 38.63 | 38.80 | 2,776,173 | +0.52(+1.36%) |
Oct 22, 2014 | 38.85 | 39.10 | 38.25 | 38.28 | 2,831,732 | -0.44(-1.14%) |
Oct 21, 2014 | 38.13 | 38.91 | 37.92 | 38.72 | 4,580,280 | +0.88(+2.33%) |
Oct 20, 2014 | 37.68 | 37.88 | 37.61 | 37.84 | 2,483,326 | +0.00(+0.00%) |
Oct 17, 2014 | 37.42 | 38.09 | 37.31 | 37.84 | 5,836,548 | +0.72(+1.94%) |
Oct 16, 2014 | 35.65 | 37.45 | 35.42 | 37.12 | 7,021,662 | +1.04(+2.88%) |
Oct 15, 2014 | 35.40 | 36.27 | 34.46 | 36.08 | 6,326,370 | +0.56(+1.58%) |
Oct 14, 2014 | 36.36 | 36.69 | 35.39 | 35.52 | 6,990,509 | -0.63(-1.74%) |
Oct 13, 2014 | 36.99 | 37.42 | 36.12 | 36.15 | 4,456,557 | -0.90(-2.43%) |
Oct 10, 2014 | 37.11 | 37.71 | 36.55 | 37.05 | 7,010,890 | -0.05(-0.13%) |
Oct 09, 2014 | 38.57 | 38.64 | 36.68 | 37.10 | 6,998,818 | -1.55(-4.01%) |
Oct 08, 2014 | 38.64 | 38.74 | 37.93 | 38.65 | 3,680,896 | +0.02(+0.05%) |
Oct 07, 2014 | 39.03 | 39.34 | 38.63 | 38.63 | 2,931,076 | -0.56(-1.43%) |
Oct 06, 2014 | 39.33 | 39.60 | 38.90 | 39.19 | 2,251,775 | -0.07(-0.18%) |
Oct 03, 2014 | 39.03 | 39.34 | 38.73 | 39.26 | 3,117,130 | +0.47(+1.21%) |
Oct 02, 2014 | 38.90 | 39.06 | 38.36 | 38.79 | 3,974,529 | -0.19(-0.49%) |
Oct 01, 2014 | 39.21 | 39.53 | 38.94 | 38.98 | 3,125,631 | -0.28(-0.71%) |
Sep 30, 2014 | 39.16 | 39.62 | 39.00 | 39.26 | 4,219,452 | +0.03(+0.08%) |
Sep 29, 2014 | 38.90 | 39.29 | 38.79 | 39.23 | 2,163,416 | +0.05(+0.13%) |
Sep 26, 2014 | 38.73 | 39.33 | 38.55 | 39.18 | 2,248,166 | +0.38(+0.98%) |
Sep 25, 2014 | 39.35 | 39.40 | 38.64 | 38.80 | 4,300,372 | -0.52(-1.32%) |
Sep 24, 2014 | 39.65 | 39.71 | 39.18 | 39.32 | 4,824,847 | -0.44(-1.11%) |
Sep 23, 2014 | 39.96 | 40.17 | 39.76 | 39.76 | 2,705,499 | -0.23(-0.58%) |
Sep 22, 2014 | 40.26 | 40.36 | 39.79 | 39.99 | 2,734,213 | -0.45(-1.11%) |
Sep 19, 2014 | 40.44 | 40.58 | 40.28 | 40.44 | 3,580,148 | +0.16(+0.40%) |
Sep 18, 2014 | 40.62 | 40.78 | 40.19 | 40.28 | 3,267,726 | -0.25(-0.62%) |
Sep 17, 2014 | 40.87 | 40.93 | 40.33 | 40.53 | 1,953,626 | -0.17(-0.42%) |
Sep 16, 2014 | 40.00 | 40.87 | 40.00 | 40.70 | 2,952,850 | +0.60(+1.50%) |
Sep 15, 2014 | 39.80 | 40.17 | 39.55 | 40.10 | 3,309,551 | +0.26(+0.65%) |
Sep 12, 2014 | 40.48 | 40.64 | 39.71 | 39.84 | 3,114,664 | -0.81(-1.99%) |
Sep 11, 2014 | 40.68 | 40.85 | 40.41 | 40.65 | 2,499,432 | -0.25(-0.61%) |
Sep 10, 2014 | 41.28 | 41.45 | 40.56 | 40.90 | 3,300,160 | -0.53(-1.28%) |
Sep 09, 2014 | 41.86 | 41.89 | 41.19 | 41.43 | 2,219,708 | -0.30(-0.72%) |
Sep 08, 2014 | 42.06 | 42.18 | 41.61 | 41.73 | 2,128,873 | -0.43(-1.02%) |
Sep 05, 2014 | 41.67 | 42.16 | 41.66 | 42.16 | 2,095,643 | +0.41(+0.98%) |
Sep 04, 2014 | 41.85 | 42.05 | 41.59 | 41.75 | 2,298,672 | -0.04(-0.10%) |
Sep 03, 2014 | 41.90 | 42.08 | 41.76 | 41.79 | 2,346,832 | +0.07(+0.17%) |
Sep 02, 2014 | 41.59 | 41.78 | 41.31 | 41.72 | 2,620,246 | +0.06(+0.14%) |
Aug 29, 2014 | 41.69 | 41.66 | 41.66 | 41.66 | 1,671,900 | +0.18(+0.43%) |
Aug 28, 2014 | 41.01 | 41.60 | 40.83 | 41.48 | 2,053,751 | +0.34(+0.83%) |
Aug 27, 2014 | 40.99 | 41.20 | 40.70 | 41.14 | 3,573,186 | +0.15(+0.37%) |
Aug 26, 2014 | 40.86 | 41.12 | 40.79 | 40.99 | 1,312,143 | +0.16(+0.39%) |
Aug 25, 2014 | 40.93 | 41.06 | 40.72 | 40.83 | 1,422,731 | +0.12(+0.29%) |
Aug 22, 2014 | 40.75 | 40.94 | 40.67 | 40.71 | 1,342,751 | -0.23(-0.56%) |
Aug 21, 2014 | 40.90 | 41.26 | 40.83 | 40.94 | 2,247,533 | +0.14(+0.34%) |
Aug 20, 2014 | 40.78 | 41.06 | 40.61 | 40.80 | 2,752,730 | +0.01(+0.02%) |
Aug 19, 2014 | 40.25 | 40.83 | 40.25 | 40.79 | 3,105,993 | +0.54(+1.34%) |
Aug 18, 2014 | 40.72 | 40.78 | 40.19 | 40.25 | 2,678,995 | -0.39(-0.96%) |
Aug 15, 2014 | 40.05 | 40.64 | 40.05 | 40.64 | 6,845,129 | +0.62(+1.55%) |
Aug 14, 2014 | 40.11 | 40.34 | 39.94 | 40.02 | 2,436,940 | -0.01(-0.02%) |
Aug 13, 2014 | 40.22 | 40.43 | 39.99 | 40.03 | 2,577,858 | +0.06(+0.15%) |
Aug 12, 2014 | 39.73 | 40.01 | 39.50 | 39.97 | 3,471,805 | +0.22(+0.55%) |
Aug 11, 2014 | 40.12 | 40.50 | 39.74 | 39.75 | 4,157,135 | -0.06(-0.15%) |
Aug 08, 2014 | 39.45 | 39.83 | 39.23 | 39.81 | 3,585,012 | +0.05(+0.13%) |
Aug 07, 2014 | 40.15 | 40.32 | 39.68 | 39.76 | 3,025,253 | -0.27(-0.67%) |
Aug 06, 2014 | 40.00 | 40.50 | 39.28 | 40.03 | 2,777,585 | -0.19(-0.47%) |
Aug 05, 2014 | 40.85 | 40.95 | 40.03 | 40.22 | 4,249,222 | -0.65(-1.59%) |
Aug 04, 2014 | 40.65 | 40.96 | 40.23 | 40.87 | 3,659,414 | +0.32(+0.79%) |
Aug 01, 2014 | 40.80 | 41.12 | 40.39 | 40.55 | 4,221,321 | -0.37(-0.90%) |
Jul 31, 2014 | 41.99 | 42.02 | 40.91 | 40.92 | 5,788,014 | -1.25(-2.96%) |
Jul 30, 2014 | 42.69 | 42.86 | 42.06 | 42.17 | 2,616,466 | -0.48(-1.13%) |
Jul 29, 2014 | 42.66 | 42.95 | 42.60 | 42.65 | 2,319,078 | -0.06(-0.14%) |
Jul 28, 2014 | 42.59 | 42.83 | 42.51 | 42.71 | 1,515,401 | +0.13(+0.31%) |
Jul 25, 2014 | 42.75 | 42.82 | 42.51 | 42.58 | 1,461,760 | -0.27(-0.63%) |
Jul 24, 2014 | 42.89 | 43.12 | 42.68 | 42.85 | 2,020,482 | +0.10(+0.23%) |
Jul 23, 2014 | 42.91 | 43.09 | 42.61 | 42.75 | 1,715,164 | -0.25(-0.58%) |
Jul 22, 2014 | 42.66 | 43.03 | 42.48 | 43.00 | 2,274,225 | +0.56(+1.32%) |
Jul 21, 2014 | 42.61 | 42.72 | 42.26 | 42.44 | 1,744,906 | -0.37(-0.86%) |
Jul 18, 2014 | 42.50 | 42.85 | 42.34 | 42.81 | 2,073,966 | +0.41(+0.97%) |
Jul 17, 2014 | 42.62 | 42.87 | 42.34 | 42.40 | 2,653,636 | -0.29(-0.68%) |
Jul 16, 2014 | 42.64 | 42.78 | 42.56 | 42.69 | 2,117,483 | +0.18(+0.42%) |
Jul 15, 2014 | 42.65 | 42.73 | 42.36 | 42.51 | 2,491,536 | -0.25(-0.58%) |
Jul 14, 2014 | 42.82 | 42.91 | 42.69 | 42.76 | 1,612,767 | +0.06(+0.14%) |
Jul 11, 2014 | 42.59 | 42.84 | 42.35 | 42.70 | 2,862,957 | +0.04(+0.09%) |
Jul 10, 2014 | 42.10 | 42.72 | 42.10 | 42.66 | 2,519,770 | +0.10(+0.23%) |
Jul 09, 2014 | 42.27 | 42.64 | 42.01 | 42.56 | 2,241,979 | +0.29(+0.69%) |
Jul 08, 2014 | 42.05 | 42.39 | 42.05 | 42.27 | 2,503,076 | +0.06(+0.14%) |
Jul 07, 2014 | 42.30 | 42.46 | 42.08 | 42.21 | 2,414,737 | -0.16(-0.38%) |
Jul 03, 2014 | 42.18 | 42.37 | 42.37 | 42.37 | 2,109,800 | +0.06(+0.14%) |
Jul 02, 2014 | 42.30 | 42.52 | 42.21 | 42.31 | 2,675,847 | -0.14(-0.33%) |
Jul 01, 2014 | 42.61 | 42.72 | 42.34 | 42.45 | 2,499,157 | -0.03(-0.07%) |
Jun 30, 2014 | 42.30 | 42.51 | 42.11 | 42.48 | 2,427,510 | -0.02(-0.05%) |
Jun 27, 2014 | 42.22 | 42.61 | 42.19 | 42.50 | 2,156,053 | +0.21(+0.50%) |
Jun 26, 2014 | 42.25 | 42.32 | 41.95 | 42.29 | 2,670,167 | +0.01(+0.02%) |
Jun 25, 2014 | 41.94 | 42.31 | 41.85 | 42.28 | 2,934,047 | +0.18(+0.43%) |
Jun 24, 2014 | 42.16 | 42.58 | 41.97 | 42.10 | 3,349,114 | -0.06(-0.14%) |
Jun 23, 2014 | 42.01 | 42.24 | 41.95 | 42.16 | 2,709,959 | +0.16(+0.38%) |
Jun 20, 2014 | 41.92 | 42.24 | 41.80 | 42.00 | 5,949,021 | -0.02(-0.05%) |
Jun 19, 2014 | 41.50 | 42.26 | 41.34 | 42.02 | 4,684,864 | +0.52(+1.25%) |
Jun 18, 2014 | 41.26 | 41.53 | 40.84 | 41.50 | 3,433,032 | +0.17(+0.41%) |
Jun 17, 2014 | 41.62 | 41.81 | 41.30 | 41.33 | 2,695,953 | -0.47(-1.12%) |
Jun 16, 2014 | 41.32 | 42.00 | 41.20 | 41.80 | 2,828,994 | +0.63(+1.53%) |
Jun 13, 2014 | 41.17 | 41.19 | 40.82 | 41.17 | 1,950,126 | +0.20(+0.49%) |
Jun 12, 2014 | 41.28 | 41.40 | 40.82 | 40.97 | 1,914,906 | -0.15(-0.36%) |
Jun 11, 2014 | 41.31 | 41.34 | 40.88 | 41.12 | 1,645,321 | -0.17(-0.41%) |
Jun 10, 2014 | 41.49 | 41.58 | 41.25 | 41.29 | 1,410,740 | -0.41(-0.98%) |
Jun 06, 2014 | 41.44 | 41.73 | 41.27 | 41.70 | 1,567,505 | +0.27(+0.65%) |
Jun 05, 2014 | 40.90 | 41.54 | 40.88 | 41.43 | 1,680,802 | +0.54(+1.32%) |
Jun 04, 2014 | 40.81 | 40.91 | 40.60 | 40.89 | 1,711,078 | +0.04(+0.10%) |
Jun 03, 2014 | 41.22 | 41.35 | 40.79 | 40.85 | 2,415,709 | -0.44(-1.07%) |
Jun 02, 2014 | 40.75 | 41.35 | 40.72 | 41.29 | 2,526,918 | +0.71(+1.75%) |
May 30, 2014 | 40.71 | 40.86 | 40.54 | 40.58 | 3,917,755 | -0.14(-0.34%) |
May 29, 2014 | 40.90 | 40.92 | 40.57 | 40.72 | 1,323,519 | -0.08(-0.20%) |
May 28, 2014 | 40.64 | 40.96 | 40.41 | 40.80 | 1,990,964 | +0.21(+0.52%) |
May 27, 2014 | 40.91 | 40.99 | 40.54 | 40.59 | 1,937,082 | -0.30(-0.73%) |
May 23, 2014 | 40.51 | 40.89 | 40.89 | 40.89 | 2,499,500 | +0.35(+0.87%) |
May 22, 2014 | 40.22 | 40.62 | 40.22 | 40.54 | 1,205,746 | +0.35(+0.86%) |
May 21, 2014 | 39.88 | 40.28 | 39.85 | 40.19 | 2,160,104 | +0.50(+1.26%) |
May 20, 2014 | 39.59 | 39.84 | 39.49 | 39.69 | 2,041,264 | +0.08(+0.20%) |
May 19, 2014 | 39.66 | 39.79 | 39.49 | 39.61 | 1,958,581 | -0.05(-0.13%) |
May 16, 2014 | 39.60 | 39.87 | 39.58 | 39.66 | 2,367,069 | +0.00(+0.00%) |
May 15, 2014 | 39.66 | 39.73 | 39.34 | 39.66 | 2,568,225 | -0.15(-0.38%) |
May 14, 2014 | 39.86 | 39.90 | 39.57 | 39.81 | 2,545,583 | +0.06(+0.15%) |
May 13, 2014 | 39.61 | 39.79 | 39.45 | 39.75 | 2,582,680 | +0.14(+0.35%) |
May 12, 2014 | 39.53 | 39.74 | 39.47 | 39.61 | 1,916,086 | +0.19(+0.48%) |
May 09, 2014 | 39.58 | 39.74 | 39.38 | 39.42 | 2,225,490 | -0.11(-0.28%) |
May 08, 2014 | 39.27 | 39.97 | 39.27 | 39.53 | 3,259,123 | +0.36(+0.92%) |
May 07, 2014 | 38.79 | 39.55 | 38.10 | 39.17 | 4,238,217 | -0.09(-0.23%) |
May 06, 2014 | 39.55 | 39.70 | 39.18 | 39.26 | 3,485,185 | -0.34(-0.86%) |
May 05, 2014 | 39.35 | 39.71 | 39.34 | 39.60 | 2,014,478 | +0.19(+0.48%) |
May 02, 2014 | 39.67 | 39.73 | 39.19 | 39.41 | 2,158,872 | -0.21(-0.53%) |
May 01, 2014 | 39.58 | 39.83 | 39.37 | 39.62 | 1,711,642 | -0.09(-0.23%) |
Apr 30, 2014 | 39.53 | 40.14 | 39.43 | 39.71 | 3,336,696 | +0.14(+0.35%) |
Apr 29, 2014 | 39.38 | 39.78 | 39.37 | 39.57 | 2,367,678 | +0.36(+0.92%) |
Apr 28, 2014 | 39.20 | 39.37 | 38.89 | 39.21 | 2,729,256 | +0.24(+0.62%) |
Apr 25, 2014 | 39.09 | 39.15 | 38.83 | 38.97 | 1,575,080 | -0.12(-0.31%) |
Apr 24, 2014 | 39.25 | 39.46 | 39.03 | 39.09 | 2,330,743 | -0.15(-0.38%) |
Apr 23, 2014 | 39.02 | 39.37 | 38.99 | 39.24 | 1,619,746 | +0.21(+0.54%) |
Apr 22, 2014 | 39.50 | 39.50 | 38.97 | 39.03 | 3,081,533 | -0.39(-0.99%) |
Apr 21, 2014 | 39.40 | 39.59 | 39.19 | 39.42 | 2,062,357 | +0.08(+0.20%) |
Apr 17, 2014 | 39.05 | 39.34 | 39.34 | 39.34 | 1,961,200 | +0.14(+0.36%) |
Apr 16, 2014 | 39.08 | 39.28 | 38.85 | 39.20 | 2,152,633 | +0.40(+1.03%) |
Apr 15, 2014 | 38.33 | 38.85 | 38.21 | 38.80 | 3,230,717 | +0.47(+1.23%) |
Apr 14, 2014 | 38.31 | 38.41 | 38.08 | 38.33 | 2,613,690 | +0.29(+0.76%) |
Apr 11, 2014 | 38.05 | 38.29 | 37.91 | 38.04 | 2,698,188 | -0.04(-0.11%) |
Apr 10, 2014 | 38.06 | 38.37 | 37.87 | 38.08 | 3,272,287 | -0.04(-0.10%) |
Apr 09, 2014 | 37.90 | 38.19 | 37.71 | 38.12 | 1,928,732 | +0.22(+0.58%) |
Apr 08, 2014 | 37.47 | 38.03 | 37.22 | 37.90 | 2,957,228 | +0.45(+1.20%) |
Apr 07, 2014 | 37.98 | 38.16 | 37.43 | 37.45 | 1,882,286 | -0.47(-1.24%) |
Apr 04, 2014 | 37.93 | 38.32 | 37.73 | 37.92 | 2,385,353 | +0.19(+0.50%) |
Apr 03, 2014 | 37.77 | 37.96 | 37.51 | 37.73 | 1,796,086 | +0.05(+0.13%) |
Apr 02, 2014 | 37.68 | 37.74 | 37.46 | 37.68 | 2,632,151 | -0.01(-0.03%) |
Apr 01, 2014 | 37.25 | 37.69 | 37.17 | 37.69 | 2,450,527 | +0.75(+2.03%) |
Mar 31, 2014 | 37.12 | 37.21 | 36.70 | 36.94 | 3,091,194 | +0.12(+0.33%) |
Mar 28, 2014 | 36.95 | 37.01 | 36.64 | 36.82 | 1,771,014 | -0.04(-0.11%) |
Mar 27, 2014 | 36.57 | 36.94 | 36.31 | 36.86 | 2,059,911 | +0.35(+0.96%) |
Mar 26, 2014 | 36.43 | 36.91 | 36.42 | 36.51 | 3,159,677 | +0.13(+0.36%) |
Mar 25, 2014 | 36.46 | 36.50 | 36.23 | 36.38 | 1,970,072 | +0.00(+0.00%) |
Mar 24, 2014 | 36.66 | 36.74 | 36.26 | 36.38 | 2,319,658 | -0.25(-0.68%) |
Mar 21, 2014 | 37.49 | 37.49 | 36.59 | 36.63 | 5,197,227 | +0.13(+0.36%) |
Mar 20, 2014 | 36.41 | 36.53 | 36.09 | 36.50 | 2,832,255 | +0.00(+0.00%) |
Mar 19, 2014 | 37.10 | 37.11 | 36.38 | 36.50 | 2,784,093 | -0.51(-1.38%) |
Mar 18, 2014 | 36.76 | 37.20 | 36.76 | 37.01 | 1,851,742 | +0.24(+0.65%) |
Mar 17, 2014 | 36.69 | 36.84 | 36.52 | 36.77 | 1,801,313 | +0.19(+0.52%) |
Mar 14, 2014 | 36.24 | 36.78 | 36.21 | 36.58 | 2,208,148 | +0.16(+0.44%) |
Mar 13, 2014 | 36.72 | 36.73 | 36.22 | 36.42 | 2,433,540 | -0.23(-0.63%) |
Mar 12, 2014 | 36.50 | 36.67 | 36.40 | 36.65 | 2,098,881 | -0.09(-0.24%) |
Mar 11, 2014 | 37.06 | 37.09 | 36.38 | 36.74 | 2,866,691 | -0.32(-0.86%) |
Mar 10, 2014 | 37.44 | 37.49 | 37.03 | 37.06 | 2,353,195 | -0.35(-0.94%) |
Mar 07, 2014 | 37.39 | 37.55 | 37.07 | 37.41 | 2,440,097 | +0.09(+0.24%) |
Mar 06, 2014 | 37.31 | 37.48 | 37.22 | 37.32 | 1,915,075 | +0.01(+0.03%) |
Mar 05, 2014 | 37.72 | 37.87 | 37.17 | 37.31 | 2,731,698 | -0.35(-0.93%) |
Mar 04, 2014 | 37.41 | 37.77 | 37.16 | 37.66 | 3,553,784 | +0.66(+1.78%) |
Mar 03, 2014 | 37.14 | 37.27 | 36.74 | 37.00 | 2,789,108 | -0.28(-0.75%) |
Feb 28, 2014 | 37.21 | 37.36 | 37.04 | 37.28 | 2,586,859 | +0.35(+0.95%) |
Feb 27, 2014 | 37.15 | 37.32 | 36.74 | 36.93 | 3,188,084 | -0.31(-0.83%) |
Feb 26, 2014 | 37.32 | 37.53 | 37.19 | 37.24 | 2,298,591 | -0.11(-0.29%) |
Feb 25, 2014 | 37.50 | 37.72 | 37.24 | 37.35 | 2,889,519 | -0.17(-0.45%) |
Feb 24, 2014 | 37.70 | 38.05 | 37.48 | 37.52 | 3,621,947 | -0.12(-0.32%) |
Feb 21, 2014 | 37.67 | 38.00 | 37.52 | 37.64 | 3,082,723 | -0.09(-0.24%) |
Feb 20, 2014 | 37.16 | 37.91 | 37.15 | 37.73 | 3,008,255 | +0.61(+1.64%) |
Feb 19, 2014 | 36.94 | 37.45 | 36.89 | 37.12 | 2,830,874 | +0.08(+0.22%) |
Feb 18, 2014 | 37.05 | 37.34 | 37.00 | 37.04 | 2,433,517 | -0.01(-0.03%) |
Feb 14, 2014 | 37.06 | 37.05 | 37.05 | 37.05 | 1,962,800 | -0.02(-0.05%) |
Feb 13, 2014 | 36.80 | 37.28 | 36.75 | 37.07 | 2,579,423 | +0.19(+0.52%) |
Feb 12, 2014 | 37.39 | 37.39 | 36.80 | 36.88 | 3,673,910 | -0.85(-2.25%) |
Feb 11, 2014 | 37.00 | 37.92 | 36.92 | 37.73 | 4,900,490 | +0.71(+1.92%) |
Feb 10, 2014 | 36.59 | 40.73 | 36.33 | 37.02 | 4,355,141 | +0.23(+0.63%) |
Feb 07, 2014 | 36.78 | 37.37 | 36.64 | 36.79 | 3,285,034 | +0.24(+0.66%) |
Feb 06, 2014 | 35.74 | 36.65 | 35.69 | 36.55 | 3,762,202 | +0.74(+2.07%) |
Feb 05, 2014 | 34.90 | 36.33 | 34.34 | 35.81 | 5,654,769 | -0.79(-2.16%) |
Feb 04, 2014 | 35.70 | 36.85 | 35.46 | 36.60 | 5,655,759 | +1.26(+3.57%) |
Feb 03, 2014 | 35.93 | 36.19 | 35.26 | 35.34 | 4,206,341 | -0.61(-1.70%) |
Jan 31, 2014 | 35.85 | 36.35 | 35.75 | 35.95 | 3,986,412 | -0.26(-0.72%) |
Jan 30, 2014 | 36.00 | 36.33 | 35.82 | 36.21 | 4,211,409 | +0.99(+2.81%) |
Jan 29, 2014 | 34.84 | 35.65 | 34.84 | 35.22 | 3,001,728 | +0.10(+0.28%) |
Jan 28, 2014 | 34.60 | 35.13 | 34.52 | 35.12 | 1,889,866 | +0.60(+1.74%) |
Jan 27, 2014 | 34.69 | 34.88 | 34.23 | 34.52 | 2,547,050 | -0.13(-0.38%) |
Jan 24, 2014 | 34.84 | 35.15 | 34.65 | 34.65 | 3,400,910 | -0.45(-1.28%) |
Jan 23, 2014 | 35.10 | 35.21 | 34.78 | 35.10 | 2,624,715 | -0.20(-0.57%) |
Jan 22, 2014 | 35.50 | 35.60 | 35.29 | 35.30 | 2,592,332 | -0.06(-0.17%) |
Jan 21, 2014 | 35.23 | 35.50 | 35.15 | 35.36 | 2,892,283 | +0.27(+0.77%) |
Jan 17, 2014 | 35.20 | 35.09 | 35.09 | 35.09 | 2,912,400 | +0.01(+0.03%) |
Jan 16, 2014 | 34.66 | 35.12 | 34.56 | 35.08 | 3,346,394 | +0.56(+1.62%) |
Jan 15, 2014 | 34.67 | 34.67 | 34.23 | 34.52 | 2,812,450 | -0.15(-0.43%) |
Jan 14, 2014 | 34.61 | 34.74 | 34.40 | 34.67 | 2,606,974 | +0.11(+0.32%) |
Jan 13, 2014 | 35.19 | 35.24 | 34.46 | 34.56 | 3,094,537 | -0.63(-1.79%) |
Jan 10, 2014 | 34.97 | 35.28 | 34.83 | 35.19 | 2,742,606 | +0.43(+1.24%) |
Jan 09, 2014 | 34.92 | 35.05 | 34.47 | 34.76 | 2,785,477 | -0.14(-0.40%) |
Jan 08, 2014 | 35.13 | 35.25 | 34.80 | 34.90 | 2,838,649 | -0.59(-1.66%) |
Jan 07, 2014 | 35.43 | 35.66 | 35.34 | 35.49 | 2,447,668 | +0.14(+0.40%) |
Jan 06, 2014 | 35.21 | 35.48 | 35.09 | 35.35 | 2,566,018 | +0.17(+0.48%) |
Jan 03, 2014 | 35.22 | 35.32 | 35.00 | 35.18 | 1,753,971 | +0.02(+0.06%) |
Jan 02, 2014 | 35.49 | 35.56 | 34.93 | 35.16 | 2,577,904 | -0.46(-1.29%) |
Dec 31, 2013 | 35.32 | 35.62 | 35.62 | 35.62 | 3,303,500 | +0.47(+1.34%) |
Dec 30, 2013 | 34.97 | 35.26 | 34.91 | 35.15 | 2,149,366 | +0.23(+0.66%) |
Dec 27, 2013 | 34.71 | 35.05 | 34.64 | 34.92 | 1,411,894 | +0.09(+0.26%) |
Dec 26, 2013 | 34.44 | 34.96 | 34.44 | 34.83 | 1,547,326 | +0.36(+1.04%) |
Dec 24, 2013 | 34.46 | 34.56 | 34.34 | 34.47 | 763,074 | +0.00(+0.00%) |
Dec 23, 2013 | 34.30 | 34.76 | 34.24 | 34.47 | 2,441,931 | +0.31(+0.91%) |
Dec 20, 2013 | 33.98 | 34.30 | 33.68 | 34.16 | 6,774,282 | +0.27(+0.80%) |
Dec 19, 2013 | 33.54 | 34.05 | 33.48 | 33.89 | 3,180,452 | +0.28(+0.83%) |
Dec 18, 2013 | 33.05 | 33.63 | 32.87 | 33.61 | 3,566,872 | +0.61(+1.85%) |
Dec 17, 2013 | 33.14 | 33.25 | 32.80 | 33.00 | 2,897,648 | -0.20(-0.60%) |
Dec 16, 2013 | 33.51 | 33.51 | 33.10 | 33.20 | 3,063,342 | -0.02(-0.06%) |
Dec 13, 2013 | 33.30 | 33.51 | 33.13 | 33.22 | 2,760,789 | -0.13(-0.39%) |
Dec 12, 2013 | 33.05 | 33.44 | 32.93 | 33.35 | 3,310,887 | +0.22(+0.66%) |
Dec 11, 2013 | 33.49 | 33.53 | 33.05 | 33.13 | 3,741,568 | -0.33(-0.99%) |
Dec 10, 2013 | 33.96 | 34.16 | 33.43 | 33.46 | 4,524,862 | -0.70(-2.05%) |
Dec 09, 2013 | 34.03 | 34.42 | 34.00 | 34.16 | 3,342,431 | +0.18(+0.53%) |
Dec 06, 2013 | 33.52 | 33.99 | 33.26 | 33.98 | 3,603,639 | +0.71(+2.13%) |
Dec 05, 2013 | 33.38 | 33.41 | 33.00 | 33.27 | 2,422,692 | -0.11(-0.33%) |
Dec 04, 2013 | 33.44 | 33.61 | 32.83 | 33.38 | 3,484,817 | -0.28(-0.83%) |
Dec 03, 2013 | 33.02 | 33.83 | 32.86 | 33.66 | 3,483,142 | +0.23(+0.69%) |
Dec 02, 2013 | 33.61 | 33.65 | 33.11 | 33.43 | 2,171,409 | -0.12(-0.36%) |
Nov 29, 2013 | 33.78 | 33.82 | 33.52 | 33.55 | 1,608,968 | -0.12(-0.36%) |
Nov 27, 2013 | 33.93 | 33.93 | 33.60 | 33.67 | 2,333,760 | -0.22(-0.65%) |
Nov 26, 2013 | 34.15 | 34.15 | 33.86 | 33.89 | 3,754,594 | -0.18(-0.53%) |
Nov 25, 2013 | 34.07 | 34.15 | 33.88 | 34.07 | 2,556,207 | +0.01(+0.03%) |
Nov 22, 2013 | 33.73 | 34.26 | 33.62 | 34.06 | 2,919,689 | +0.27(+0.80%) |
Nov 21, 2013 | 33.83 | 33.83 | 33.60 | 33.79 | 2,636,152 | +0.16(+0.48%) |
Nov 20, 2013 | 34.10 | 34.12 | 33.52 | 33.63 | 2,943,551 | -0.36(-1.06%) |
Nov 19, 2013 | 34.15 | 34.27 | 33.90 | 33.99 | 2,170,776 | -0.16(-0.47%) |
Nov 18, 2013 | 34.41 | 34.44 | 34.09 | 34.15 | 2,363,769 | -0.19(-0.55%) |
Nov 15, 2013 | 34.06 | 34.35 | 34.05 | 34.34 | 2,931,950 | +0.27(+0.79%) |
Nov 14, 2013 | 34.11 | 34.56 | 34.02 | 34.07 | 2,688,634 | -0.11(-0.32%) |
Nov 12, 2013 | 34.07 | 34.35 | 33.98 | 34.18 | 3,644,847 | +0.09(+0.26%) |
Nov 11, 2013 | 34.20 | 34.22 | 33.85 | 34.09 | 1,909,800 | -0.03(-0.09%) |
Nov 08, 2013 | 33.89 | 34.12 | 33.45 | 34.12 | 3,583,508 | +0.09(+0.26%) |
Nov 07, 2013 | 34.93 | 34.99 | 33.97 | 34.03 | 4,299,507 | -0.95(-2.72%) |
Nov 06, 2013 | 34.90 | 35.24 | 34.79 | 34.98 | 2,188,576 | -0.23(-0.65%) |
Nov 05, 2013 | 35.30 | 35.51 | 35.01 | 35.21 | 5,255,676 | -0.17(-0.48%) |
Nov 04, 2013 | 35.67 | 36.01 | 34.76 | 35.38 | 4,424,916 | -0.02(-0.06%) |