Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.37 | 41.51 | 40.91 | 41.00 | 3,587,147 | -0.18(-0.44%) |
Oct 30, 2014 | 40.63 | 41.33 | 40.32 | 41.18 | 3,786,901 | +0.74(+1.82%) |
Oct 29, 2014 | 40.60 | 40.88 | 40.04 | 40.45 | 1,944,359 | -0.20(-0.49%) |
Oct 28, 2014 | 40.27 | 40.65 | 40.08 | 40.64 | 2,265,945 | +0.48(+1.19%) |
Oct 27, 2014 | 40.22 | 40.20 | 39.98 | 40.17 | 2,206,207 | -0.04(-0.09%) |
Oct 24, 2014 | 39.89 | 40.24 | 39.78 | 40.20 | 2,056,393 | +0.45(+1.14%) |
Oct 23, 2014 | 39.81 | 40.04 | 39.59 | 39.75 | 2,561,298 | +0.30(+0.76%) |
Oct 22, 2014 | 39.45 | 40.02 | 39.36 | 39.45 | 2,504,334 | +0.01(+0.02%) |
Oct 21, 2014 | 39.18 | 39.49 | 39.04 | 39.44 | 2,918,564 | +0.45(+1.17%) |
Oct 20, 2014 | 38.56 | 39.03 | 38.43 | 38.99 | 2,448,121 | +0.46(+1.20%) |
Oct 17, 2014 | 38.05 | 38.60 | 38.01 | 38.53 | 3,321,927 | +0.65(+1.72%) |
Oct 16, 2014 | 37.00 | 38.02 | 36.85 | 37.87 | 5,665,738 | +0.51(+1.37%) |
Oct 15, 2014 | 37.80 | 37.95 | 36.66 | 37.36 | 7,277,795 | -0.66(-1.73%) |
Oct 14, 2014 | 38.39 | 38.49 | 37.17 | 38.02 | 11,628,118 | -0.25(-0.65%) |
Oct 13, 2014 | 39.37 | 39.62 | 38.16 | 38.27 | 6,172,698 | -1.13(-2.87%) |
Oct 10, 2014 | 39.57 | 40.08 | 39.34 | 39.40 | 3,529,612 | -0.00(-0.01%) |
Oct 09, 2014 | 40.30 | 40.50 | 39.37 | 39.40 | 3,954,209 | -0.87(-2.16%) |
Oct 08, 2014 | 39.57 | 40.30 | 39.50 | 40.27 | 3,101,910 | +0.63(+1.58%) |
Oct 07, 2014 | 39.83 | 39.99 | 39.62 | 39.65 | 2,659,204 | -0.23(-0.57%) |
Oct 06, 2014 | 39.81 | 40.01 | 39.61 | 39.87 | 3,114,155 | +0.07(+0.18%) |
Oct 03, 2014 | 39.28 | 39.86 | 38.97 | 39.80 | 2,706,717 | +0.70(+1.80%) |
Oct 02, 2014 | 39.10 | 39.36 | 38.99 | 39.10 | 2,083,092 | -0.07(-0.17%) |
Oct 01, 2014 | 39.34 | 39.57 | 39.06 | 39.16 | 3,026,319 | -0.12(-0.29%) |
Sep 30, 2014 | 39.12 | 39.57 | 38.97 | 39.28 | 3,070,961 | +0.20(+0.52%) |
Sep 29, 2014 | 38.52 | 39.12 | 38.45 | 39.07 | 2,464,910 | +0.40(+1.03%) |
Sep 26, 2014 | 38.52 | 38.78 | 38.15 | 38.68 | 2,390,982 | +0.19(+0.49%) |
Sep 25, 2014 | 38.84 | 39.05 | 38.45 | 38.49 | 2,475,303 | -0.36(-0.92%) |
Sep 24, 2014 | 38.88 | 39.03 | 38.55 | 38.84 | 1,614,505 | +0.02(+0.06%) |
Sep 23, 2014 | 38.85 | 38.99 | 38.77 | 38.82 | 1,779,994 | -0.19(-0.49%) |
Sep 22, 2014 | 39.19 | 39.21 | 38.82 | 39.01 | 1,967,690 | -0.25(-0.64%) |
Sep 19, 2014 | 39.24 | 39.30 | 39.02 | 39.26 | 3,493,129 | +0.25(+0.64%) |
Sep 18, 2014 | 39.04 | 39.25 | 38.87 | 39.02 | 2,257,243 | -0.00(-0.01%) |
Sep 17, 2014 | 39.29 | 39.52 | 38.85 | 39.02 | 4,009,223 | +0.07(+0.19%) |
Sep 16, 2014 | 38.60 | 39.06 | 38.56 | 38.94 | 1,421,832 | +0.31(+0.80%) |
Sep 15, 2014 | 38.47 | 38.77 | 38.41 | 38.64 | 1,721,140 | +0.26(+0.68%) |
Sep 12, 2014 | 39.15 | 39.17 | 38.30 | 38.38 | 2,267,848 | -0.88(-2.24%) |
Sep 11, 2014 | 38.87 | 39.28 | 38.69 | 39.26 | 1,764,821 | +0.41(+1.05%) |
Sep 10, 2014 | 39.02 | 39.15 | 38.70 | 38.85 | 2,577,898 | -0.31(-0.79%) |
Sep 09, 2014 | 39.50 | 39.59 | 39.10 | 39.16 | 2,055,188 | -0.56(-1.40%) |
Sep 08, 2014 | 39.84 | 39.93 | 39.56 | 39.71 | 2,131,150 | -0.06(-0.14%) |
Sep 05, 2014 | 39.30 | 39.78 | 39.30 | 39.77 | 1,746,523 | +0.46(+1.18%) |
Sep 04, 2014 | 39.19 | 39.43 | 39.17 | 39.30 | 2,450,128 | +0.02(+0.06%) |
Sep 03, 2014 | 39.18 | 39.46 | 39.12 | 39.28 | 1,638,585 | +0.18(+0.45%) |
Sep 02, 2014 | 39.37 | 39.43 | 38.95 | 39.10 | 3,882,327 | -0.15(-0.38%) |
Aug 29, 2014 | 38.80 | 39.25 | 39.25 | 39.25 | 2,479,428 | +0.40(+1.04%) |
Aug 28, 2014 | 38.46 | 39.01 | 38.39 | 38.85 | 2,177,358 | +0.35(+0.90%) |
Aug 27, 2014 | 38.11 | 38.54 | 37.95 | 38.50 | 2,297,213 | +0.54(+1.43%) |
Aug 26, 2014 | 38.45 | 38.52 | 37.94 | 37.96 | 1,640,966 | -0.43(-1.12%) |
Aug 25, 2014 | 38.59 | 38.59 | 38.26 | 38.39 | 2,050,107 | +0.10(+0.25%) |
Aug 22, 2014 | 38.52 | 38.66 | 38.16 | 38.29 | 1,984,719 | -0.24(-0.62%) |
Aug 21, 2014 | 38.29 | 38.75 | 38.29 | 38.53 | 1,668,050 | +0.06(+0.16%) |
Aug 20, 2014 | 38.49 | 38.57 | 38.25 | 38.46 | 2,098,024 | -0.03(-0.07%) |
Aug 19, 2014 | 38.12 | 38.50 | 38.12 | 38.49 | 1,603,953 | +0.41(+1.07%) |
Aug 18, 2014 | 38.20 | 38.37 | 38.03 | 38.08 | 1,495,197 | -0.09(-0.22%) |
Aug 15, 2014 | 38.11 | 38.42 | 38.04 | 38.17 | 3,203,970 | +0.25(+0.65%) |
Aug 14, 2014 | 37.51 | 38.01 | 37.51 | 37.92 | 1,848,013 | +0.41(+1.11%) |
Aug 13, 2014 | 37.34 | 37.61 | 37.33 | 37.50 | 1,339,145 | +0.17(+0.46%) |
Aug 12, 2014 | 37.37 | 37.56 | 37.25 | 37.33 | 2,327,137 | -0.06(-0.16%) |
Aug 11, 2014 | 37.41 | 37.73 | 37.34 | 37.39 | 2,026,789 | +0.00(+0.01%) |
Aug 08, 2014 | 37.02 | 37.48 | 36.87 | 37.39 | 3,094,329 | +0.53(+1.43%) |
Aug 07, 2014 | 36.21 | 37.34 | 36.04 | 36.86 | 5,953,798 | +0.84(+2.33%) |
Aug 06, 2014 | 36.03 | 36.08 | 35.61 | 36.02 | 7,191,563 | -0.20(-0.56%) |
Aug 05, 2014 | 36.71 | 36.89 | 36.12 | 36.23 | 3,272,951 | -0.67(-1.81%) |
Aug 04, 2014 | 36.91 | 36.96 | 36.27 | 36.89 | 5,471,899 | -0.06(-0.16%) |
Aug 01, 2014 | 36.87 | 37.27 | 36.83 | 36.95 | 2,561,675 | +0.02(+0.05%) |
Jul 31, 2014 | 37.41 | 37.56 | 36.89 | 36.93 | 2,860,000 | -0.63(-1.68%) |
Jul 30, 2014 | 38.17 | 38.34 | 37.44 | 37.56 | 2,469,893 | -0.57(-1.50%) |
Jul 29, 2014 | 38.15 | 38.33 | 37.94 | 38.13 | 2,754,201 | -0.05(-0.14%) |
Jul 28, 2014 | 37.59 | 38.26 | 37.57 | 38.19 | 2,111,680 | +0.57(+1.53%) |
Jul 25, 2014 | 37.71 | 37.86 | 37.55 | 37.61 | 1,827,155 | -0.20(-0.53%) |
Jul 24, 2014 | 37.91 | 38.09 | 37.65 | 37.81 | 2,613,151 | +0.01(+0.02%) |
Jul 23, 2014 | 37.86 | 37.92 | 37.75 | 37.80 | 1,863,834 | -0.06(-0.16%) |
Jul 22, 2014 | 37.86 | 37.91 | 37.73 | 37.86 | 2,025,674 | +0.04(+0.11%) |
Jul 21, 2014 | 37.78 | 37.92 | 37.60 | 37.82 | 1,969,917 | -0.15(-0.39%) |
Jul 18, 2014 | 37.81 | 38.00 | 37.53 | 37.97 | 2,261,622 | +0.34(+0.91%) |
Jul 17, 2014 | 37.77 | 37.99 | 37.62 | 37.63 | 2,453,006 | -0.24(-0.63%) |
Jul 16, 2014 | 37.86 | 37.93 | 37.45 | 37.87 | 2,294,772 | +0.16(+0.41%) |
Jul 15, 2014 | 37.54 | 37.79 | 37.49 | 37.71 | 3,310,542 | +0.24(+0.65%) |
Jul 14, 2014 | 37.89 | 38.07 | 37.45 | 37.47 | 2,272,076 | -0.40(-1.07%) |
Jul 11, 2014 | 37.88 | 38.08 | 37.80 | 37.87 | 2,201,170 | -0.08(-0.21%) |
Jul 10, 2014 | 37.75 | 38.08 | 37.75 | 37.95 | 1,595,090 | +0.08(+0.21%) |
Jul 09, 2014 | 37.77 | 37.98 | 37.41 | 37.87 | 3,064,796 | +0.10(+0.25%) |
Jul 08, 2014 | 37.53 | 37.92 | 37.53 | 37.77 | 3,016,574 | +0.19(+0.51%) |
Jul 07, 2014 | 37.42 | 37.63 | 37.26 | 37.58 | 3,400,974 | +0.27(+0.72%) |
Jul 03, 2014 | 37.73 | 37.31 | 37.31 | 37.31 | 2,092,287 | -0.53(-1.41%) |
Jul 02, 2014 | 38.26 | 38.28 | 37.70 | 37.84 | 2,288,468 | -0.49(-1.28%) |
Jul 01, 2014 | 38.72 | 38.74 | 38.31 | 38.34 | 2,117,103 | -0.45(-1.16%) |
Jun 30, 2014 | 38.43 | 38.82 | 38.34 | 38.79 | 2,823,338 | +0.25(+0.65%) |
Jun 27, 2014 | 38.34 | 38.66 | 38.07 | 38.53 | 2,788,082 | +0.06(+0.16%) |
Jun 26, 2014 | 38.47 | 38.54 | 38.29 | 38.47 | 1,758,523 | -0.07(-0.19%) |
Jun 25, 2014 | 38.28 | 38.64 | 38.26 | 38.54 | 1,737,953 | +0.21(+0.54%) |
Jun 24, 2014 | 38.21 | 38.45 | 38.11 | 38.34 | 2,351,482 | +0.18(+0.46%) |
Jun 23, 2014 | 38.35 | 38.44 | 38.04 | 38.16 | 1,479,154 | -0.10(-0.27%) |
Jun 20, 2014 | 38.67 | 38.68 | 38.24 | 38.26 | 3,347,263 | -0.25(-0.66%) |
Jun 19, 2014 | 38.32 | 38.74 | 38.15 | 38.52 | 3,825,388 | +0.19(+0.50%) |
Jun 18, 2014 | 37.33 | 38.35 | 37.32 | 38.33 | 3,428,691 | +1.00(+2.68%) |
Jun 17, 2014 | 37.25 | 37.37 | 37.06 | 37.33 | 2,344,120 | -0.10(-0.26%) |
Jun 16, 2014 | 37.22 | 37.65 | 37.08 | 37.42 | 3,064,360 | +0.20(+0.54%) |
Jun 13, 2014 | 36.71 | 37.22 | 36.54 | 37.22 | 3,910,850 | +0.51(+1.39%) |
Jun 12, 2014 | 36.50 | 36.77 | 36.19 | 36.71 | 2,685,914 | +0.19(+0.52%) |
Jun 11, 2014 | 36.80 | 36.82 | 36.32 | 36.52 | 2,785,681 | -0.35(-0.96%) |
Jun 10, 2014 | 37.08 | 37.15 | 36.83 | 36.87 | 1,399,482 | -0.20(-0.54%) |
Jun 06, 2014 | 37.26 | 37.41 | 37.03 | 37.07 | 2,461,038 | -0.15(-0.40%) |
Jun 05, 2014 | 36.90 | 37.31 | 36.82 | 37.22 | 2,109,851 | +0.32(+0.86%) |
Jun 04, 2014 | 36.85 | 37.01 | 36.72 | 36.90 | 4,373,030 | -0.10(-0.27%) |
Jun 03, 2014 | 36.93 | 37.03 | 36.81 | 37.00 | 1,854,130 | +0.02(+0.05%) |
Jun 02, 2014 | 36.84 | 37.08 | 36.77 | 36.98 | 1,947,031 | +0.04(+0.12%) |
May 30, 2014 | 36.76 | 37.06 | 36.76 | 36.94 | 3,194,227 | +0.11(+0.30%) |
May 29, 2014 | 36.67 | 36.85 | 36.53 | 36.83 | 2,591,986 | +0.13(+0.34%) |
May 28, 2014 | 36.49 | 36.72 | 36.46 | 36.70 | 1,943,534 | +0.24(+0.66%) |
May 27, 2014 | 36.70 | 36.76 | 36.43 | 36.46 | 1,734,995 | -0.03(-0.08%) |
May 23, 2014 | 36.25 | 36.49 | 36.49 | 36.49 | 1,989,844 | +0.20(+0.54%) |
May 22, 2014 | 36.10 | 36.39 | 36.05 | 36.30 | 993,150 | +0.17(+0.47%) |
May 21, 2014 | 35.88 | 36.22 | 35.79 | 36.13 | 3,016,219 | +0.36(+1.02%) |
May 20, 2014 | 35.73 | 35.98 | 35.55 | 35.76 | 2,314,677 | +0.03(+0.08%) |
May 19, 2014 | 36.17 | 36.20 | 35.72 | 35.73 | 2,172,456 | -0.41(-1.14%) |
May 16, 2014 | 36.07 | 36.17 | 35.91 | 36.14 | 2,975,140 | +0.13(+0.37%) |
May 15, 2014 | 36.30 | 36.40 | 35.96 | 36.01 | 2,169,131 | -0.24(-0.66%) |
May 14, 2014 | 35.94 | 36.42 | 35.94 | 36.25 | 3,006,767 | +0.29(+0.82%) |
May 13, 2014 | 36.17 | 36.30 | 35.85 | 35.96 | 2,220,045 | -0.07(-0.19%) |
May 12, 2014 | 36.35 | 36.37 | 36.01 | 36.03 | 2,426,175 | -0.17(-0.48%) |
May 09, 2014 | 36.61 | 36.67 | 36.18 | 36.20 | 3,546,459 | -0.47(-1.28%) |
May 08, 2014 | 36.92 | 37.05 | 36.65 | 36.67 | 3,259,540 | -0.29(-0.78%) |
May 07, 2014 | 36.41 | 36.98 | 36.35 | 36.96 | 2,881,473 | +0.61(+1.68%) |
May 06, 2014 | 36.27 | 36.47 | 36.20 | 36.35 | 1,978,547 | +0.06(+0.15%) |
May 05, 2014 | 36.06 | 36.48 | 35.93 | 36.29 | 1,952,209 | +0.19(+0.52%) |
May 02, 2014 | 36.02 | 36.48 | 35.55 | 36.10 | 4,265,395 | -0.23(-0.64%) |
May 01, 2014 | 36.31 | 36.50 | 36.02 | 36.34 | 2,128,304 | +0.04(+0.11%) |
Apr 30, 2014 | 36.37 | 36.63 | 36.21 | 36.30 | 2,502,147 | -0.03(-0.09%) |
Apr 29, 2014 | 36.60 | 36.74 | 36.21 | 36.33 | 2,741,187 | -0.28(-0.75%) |
Apr 28, 2014 | 36.35 | 36.67 | 36.13 | 36.60 | 3,433,790 | +0.29(+0.80%) |
Apr 25, 2014 | 35.81 | 36.34 | 35.81 | 36.31 | 3,012,013 | +0.54(+1.51%) |
Apr 24, 2014 | 35.72 | 35.88 | 35.52 | 35.77 | 2,114,557 | +0.08(+0.23%) |
Apr 23, 2014 | 35.65 | 36.00 | 35.62 | 35.69 | 3,603,998 | +0.11(+0.32%) |
Apr 22, 2014 | 35.66 | 35.82 | 35.50 | 35.58 | 2,562,780 | -0.09(-0.25%) |
Apr 21, 2014 | 35.75 | 35.93 | 35.54 | 35.67 | 2,062,993 | -0.08(-0.24%) |
Apr 17, 2014 | 36.00 | 35.75 | 35.75 | 35.75 | 3,195,596 | -0.45(-1.25%) |
Apr 16, 2014 | 35.73 | 36.27 | 35.61 | 36.20 | 4,428,430 | +0.56(+1.56%) |
Apr 15, 2014 | 35.68 | 35.74 | 35.29 | 35.65 | 5,478,643 | +0.08(+0.23%) |
Apr 14, 2014 | 35.78 | 35.79 | 35.45 | 35.57 | 4,327,188 | +0.08(+0.22%) |
Apr 11, 2014 | 35.56 | 35.88 | 35.41 | 35.49 | 4,862,881 | -0.11(-0.32%) |
Apr 10, 2014 | 35.65 | 36.15 | 35.47 | 35.60 | 3,208,784 | -0.03(-0.09%) |
Apr 09, 2014 | 35.49 | 35.67 | 35.14 | 35.64 | 2,730,648 | +0.20(+0.56%) |
Apr 08, 2014 | 35.14 | 35.67 | 35.02 | 35.44 | 3,750,125 | +0.26(+0.74%) |
Apr 07, 2014 | 35.46 | 35.57 | 35.16 | 35.18 | 3,670,711 | -0.32(-0.90%) |
Apr 04, 2014 | 35.54 | 36.03 | 35.37 | 35.50 | 2,614,110 | +0.13(+0.36%) |
Apr 03, 2014 | 35.47 | 35.56 | 35.31 | 35.37 | 2,710,222 | +0.01(+0.04%) |
Apr 02, 2014 | 35.50 | 35.58 | 35.24 | 35.35 | 2,878,780 | -0.15(-0.43%) |
Apr 01, 2014 | 35.61 | 35.63 | 35.17 | 35.50 | 2,976,115 | -0.11(-0.31%) |
Mar 31, 2014 | 35.49 | 35.75 | 35.20 | 35.61 | 2,756,455 | +0.37(+1.05%) |
Mar 28, 2014 | 35.41 | 35.43 | 34.94 | 35.24 | 3,244,038 | -0.17(-0.47%) |
Mar 27, 2014 | 35.35 | 35.68 | 35.12 | 35.41 | 3,461,399 | +0.10(+0.29%) |
Mar 26, 2014 | 35.59 | 35.78 | 35.28 | 35.31 | 3,897,807 | -0.07(-0.20%) |
Mar 25, 2014 | 35.25 | 35.46 | 35.13 | 35.38 | 3,144,627 | +0.23(+0.66%) |
Mar 24, 2014 | 35.26 | 35.61 | 34.98 | 35.14 | 3,474,507 | -0.06(-0.17%) |
Mar 21, 2014 | 35.47 | 35.63 | 35.15 | 35.20 | 3,624,783 | +0.05(+0.14%) |
Mar 20, 2014 | 34.83 | 35.17 | 34.56 | 35.15 | 3,805,265 | +0.19(+0.54%) |
Mar 19, 2014 | 35.25 | 35.45 | 34.81 | 34.96 | 4,326,500 | -0.29(-0.82%) |
Mar 18, 2014 | 35.23 | 35.27 | 35.00 | 35.25 | 3,082,268 | +0.02(+0.05%) |
Mar 17, 2014 | 35.12 | 35.35 | 34.97 | 35.23 | 2,247,883 | +0.17(+0.49%) |
Mar 14, 2014 | 34.89 | 35.27 | 34.81 | 35.06 | 6,490,868 | +0.14(+0.40%) |
Mar 13, 2014 | 34.61 | 35.17 | 34.58 | 34.92 | 4,761,708 | +0.35(+1.01%) |
Mar 12, 2014 | 34.22 | 34.59 | 34.21 | 34.57 | 2,353,110 | +0.23(+0.66%) |
Mar 11, 2014 | 34.42 | 34.50 | 34.00 | 34.35 | 3,788,025 | -0.07(-0.21%) |
Mar 10, 2014 | 34.11 | 34.43 | 34.02 | 34.42 | 3,582,875 | +0.18(+0.52%) |
Mar 07, 2014 | 34.16 | 34.24 | 33.93 | 34.24 | 2,409,404 | +0.02(+0.06%) |
Mar 06, 2014 | 34.38 | 34.42 | 34.13 | 34.22 | 2,812,047 | -0.02(-0.05%) |
Mar 05, 2014 | 34.49 | 34.58 | 34.14 | 34.24 | 3,043,873 | -0.47(-1.35%) |
Mar 04, 2014 | 34.66 | 34.81 | 34.54 | 34.70 | 2,552,064 | +0.31(+0.91%) |
Mar 03, 2014 | 34.41 | 34.64 | 34.34 | 34.39 | 2,992,429 | -0.14(-0.41%) |
Feb 28, 2014 | 34.46 | 34.63 | 34.32 | 34.53 | 2,894,935 | +0.14(+0.39%) |
Feb 27, 2014 | 33.83 | 35.03 | 33.63 | 34.40 | 7,639,792 | +0.66(+1.95%) |
Feb 26, 2014 | 34.06 | 34.22 | 33.27 | 33.74 | 3,862,558 | -0.29(-0.84%) |
Feb 25, 2014 | 33.92 | 34.34 | 33.83 | 34.02 | 3,076,129 | +0.19(+0.55%) |
Feb 24, 2014 | 34.17 | 34.45 | 33.83 | 33.84 | 3,017,561 | -0.16(-0.46%) |
Feb 21, 2014 | 34.06 | 34.27 | 33.98 | 34.00 | 3,150,517 | +0.03(+0.08%) |
Feb 20, 2014 | 33.92 | 34.16 | 33.79 | 33.97 | 2,627,776 | +0.11(+0.32%) |
Feb 19, 2014 | 34.16 | 34.56 | 33.85 | 33.86 | 3,892,705 | -0.29(-0.85%) |
Feb 18, 2014 | 34.08 | 34.32 | 34.08 | 34.15 | 2,905,629 | +0.10(+0.29%) |
Feb 14, 2014 | 33.97 | 34.05 | 34.05 | 34.05 | 2,744,143 | +0.09(+0.27%) |
Feb 13, 2014 | 33.63 | 33.97 | 33.55 | 33.96 | 4,531,918 | +0.17(+0.51%) |
Feb 12, 2014 | 33.96 | 34.16 | 33.67 | 33.79 | 7,122,522 | -0.39(-1.14%) |
Feb 11, 2014 | 33.88 | 34.49 | 33.86 | 34.18 | 6,750,972 | +0.30(+0.88%) |
Feb 10, 2014 | 33.64 | 33.96 | 33.46 | 33.88 | 3,317,333 | +0.16(+0.48%) |
Feb 07, 2014 | 33.47 | 33.85 | 33.21 | 33.72 | 2,759,003 | +0.37(+1.11%) |
Feb 06, 2014 | 33.04 | 33.43 | 32.85 | 33.35 | 2,884,502 | +0.27(+0.83%) |
Feb 05, 2014 | 33.15 | 33.21 | 32.92 | 33.07 | 4,100,164 | -0.24(-0.74%) |
Feb 04, 2014 | 33.75 | 33.75 | 33.20 | 33.32 | 3,595,793 | -0.29(-0.87%) |
Feb 03, 2014 | 33.95 | 34.52 | 33.52 | 33.61 | 4,142,242 | -0.28(-0.82%) |
Jan 31, 2014 | 33.21 | 33.97 | 33.16 | 33.89 | 5,352,805 | +0.44(+1.32%) |
Jan 30, 2014 | 33.15 | 33.56 | 33.09 | 33.45 | 2,648,986 | +0.47(+1.42%) |
Jan 29, 2014 | 32.88 | 33.09 | 32.88 | 32.98 | 5,696,870 | +0.01(+0.02%) |
Jan 28, 2014 | 32.97 | 33.19 | 32.87 | 32.97 | 4,060,412 | +0.05(+0.16%) |
Jan 27, 2014 | 33.09 | 33.20 | 32.87 | 32.92 | 3,329,082 | -0.08(-0.24%) |
Jan 24, 2014 | 33.44 | 33.70 | 32.99 | 33.00 | 4,077,081 | -0.71(-2.09%) |
Jan 23, 2014 | 33.79 | 33.85 | 33.45 | 33.71 | 2,221,919 | -0.22(-0.65%) |
Jan 22, 2014 | 33.92 | 34.19 | 33.87 | 33.93 | 2,409,719 | -0.04(-0.13%) |
Jan 21, 2014 | 33.73 | 33.98 | 33.55 | 33.97 | 1,917,532 | +0.36(+1.07%) |
Jan 17, 2014 | 33.75 | 33.61 | 33.61 | 33.61 | 1,780,642 | -0.07(-0.21%) |
Jan 16, 2014 | 33.65 | 33.70 | 33.38 | 33.68 | 1,838,395 | +0.05(+0.15%) |
Jan 15, 2014 | 33.51 | 33.90 | 33.55 | 33.63 | 4,067,514 | +0.12(+0.36%) |
Jan 14, 2014 | 33.23 | 33.52 | 33.09 | 33.51 | 2,724,342 | +0.30(+0.89%) |
Jan 13, 2014 | 33.47 | 33.69 | 33.14 | 33.21 | 2,388,014 | -0.39(-1.16%) |
Jan 10, 2014 | 33.24 | 33.98 | 33.22 | 33.60 | 3,691,289 | +0.58(+1.77%) |
Jan 09, 2014 | 32.87 | 33.03 | 32.81 | 33.02 | 3,488,902 | +0.22(+0.66%) |
Jan 08, 2014 | 33.03 | 33.13 | 32.74 | 32.80 | 5,849,990 | -0.28(-0.84%) |
Jan 07, 2014 | 32.58 | 33.13 | 32.58 | 33.08 | 4,028,238 | +0.49(+1.50%) |
Jan 06, 2014 | 31.81 | 32.62 | 31.70 | 32.59 | 4,415,250 | +0.13(+0.41%) |
Jan 03, 2014 | 32.32 | 32.59 | 32.21 | 32.46 | 3,220,392 | +0.13(+0.41%) |
Jan 02, 2014 | 32.73 | 32.78 | 32.22 | 32.33 | 3,628,766 | -0.48(-1.47%) |
Dec 31, 2013 | 32.79 | 32.81 | 32.81 | 32.81 | 2,440,758 | +0.10(+0.30%) |
Dec 30, 2013 | 32.62 | 32.81 | 32.52 | 32.71 | 2,957,615 | +0.11(+0.34%) |
Dec 27, 2013 | 32.72 | 32.72 | 32.42 | 32.60 | 1,832,204 | +0.14(+0.42%) |
Dec 26, 2013 | 32.50 | 32.60 | 32.33 | 32.47 | 4,684,244 | -0.00(-0.01%) |
Dec 24, 2013 | 32.23 | 32.53 | 32.11 | 32.47 | 2,008,947 | +0.18(+0.55%) |
Dec 23, 2013 | 32.66 | 32.67 | 32.18 | 32.29 | 3,798,843 | -0.30(-0.92%) |
Dec 20, 2013 | 32.11 | 32.82 | 32.11 | 32.59 | 5,308,768 | +0.54(+1.69%) |
Dec 19, 2013 | 31.90 | 32.10 | 31.62 | 32.05 | 2,617,065 | -0.05(-0.15%) |
Dec 18, 2013 | 31.71 | 32.11 | 31.22 | 32.10 | 5,674,341 | +0.43(+1.36%) |
Dec 17, 2013 | 31.64 | 31.69 | 31.36 | 31.67 | 3,233,412 | +0.13(+0.40%) |
Dec 16, 2013 | 31.55 | 31.74 | 31.42 | 31.54 | 1,425,096 | +0.15(+0.47%) |
Dec 13, 2013 | 31.47 | 31.56 | 31.30 | 31.39 | 1,414,622 | -0.04(-0.14%) |
Dec 12, 2013 | 31.51 | 31.82 | 31.42 | 31.44 | 2,236,246 | -0.08(-0.26%) |
Dec 11, 2013 | 31.89 | 31.90 | 31.48 | 31.52 | 2,518,737 | -0.38(-1.18%) |
Dec 10, 2013 | 31.84 | 32.12 | 31.67 | 31.90 | 4,907,589 | +0.05(+0.16%) |
Dec 09, 2013 | 31.87 | 32.01 | 31.68 | 31.85 | 2,449,136 | -0.12(-0.37%) |
Dec 06, 2013 | 31.89 | 32.18 | 31.74 | 31.97 | 3,156,510 | +0.25(+0.79%) |
Dec 05, 2013 | 31.85 | 31.92 | 31.63 | 31.72 | 2,203,954 | -0.22(-0.69%) |
Dec 04, 2013 | 31.82 | 31.97 | 31.55 | 31.94 | 3,057,041 | -0.11(-0.35%) |
Dec 03, 2013 | 31.87 | 32.13 | 31.92 | 32.05 | 2,880,166 | +0.09(+0.27%) |
Dec 02, 2013 | 32.05 | 32.33 | 31.80 | 31.96 | 4,043,622 | -0.14(-0.43%) |
Nov 29, 2013 | 31.80 | 32.27 | 31.80 | 32.10 | 1,696,603 | -0.03(-0.09%) |
Nov 27, 2013 | 32.01 | 32.14 | 31.88 | 32.13 | 4,628,228 | +0.06(+0.18%) |
Nov 26, 2013 | 32.22 | 32.27 | 31.80 | 32.07 | 6,752,442 | -0.35(-1.09%) |
Nov 25, 2013 | 32.53 | 32.75 | 32.38 | 32.42 | 2,701,073 | -0.06(-0.18%) |
Nov 22, 2013 | 32.52 | 32.63 | 32.24 | 32.48 | 3,103,836 | -0.12(-0.36%) |
Nov 21, 2013 | 32.54 | 32.81 | 32.46 | 32.60 | 2,778,765 | +0.18(+0.55%) |
Nov 20, 2013 | 32.85 | 33.04 | 32.37 | 32.42 | 1,820,380 | -0.43(-1.31%) |
Nov 19, 2013 | 32.98 | 33.02 | 32.79 | 32.85 | 2,052,615 | -0.17(-0.53%) |
Nov 18, 2013 | 33.18 | 33.20 | 32.89 | 33.03 | 1,628,120 | -0.06(-0.19%) |
Nov 15, 2013 | 32.59 | 33.10 | 32.56 | 33.09 | 3,086,385 | +0.42(+1.29%) |
Nov 14, 2013 | 32.65 | 32.84 | 32.53 | 32.67 | 3,379,522 | +0.19(+0.57%) |
Nov 13, 2013 | 32.13 | 32.59 | 31.98 | 32.48 | 3,204,024 | +0.24(+0.74%) |
Nov 12, 2013 | 32.51 | 32.54 | 32.06 | 32.24 | 1,611,816 | -0.29(-0.90%) |
Nov 11, 2013 | 32.49 | 32.72 | 32.42 | 32.54 | 2,197,821 | +0.00(+0.01%) |
Nov 08, 2013 | 32.57 | 32.58 | 31.96 | 32.53 | 4,619,183 | -0.19(-0.57%) |
Nov 07, 2013 | 33.39 | 33.47 | 32.65 | 32.72 | 3,671,236 | -0.66(-1.99%) |
Nov 06, 2013 | 32.85 | 33.60 | 32.79 | 33.38 | 5,930,427 | +0.54(+1.65%) |
Nov 05, 2013 | 33.36 | 33.73 | 32.83 | 32.84 | 4,523,748 | -0.53(-1.58%) |
Nov 04, 2013 | 33.42 | 33.76 | 33.08 | 33.37 | 2,051,486 | +0.08(+0.23%) |