Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.79 | 33.79 | 33.44 | 33.53 | 1,381,781 | +0.20(+0.59%) |
Oct 30, 2014 | 32.84 | 33.45 | 32.84 | 33.33 | 1,120,584 | +0.35(+1.06%) |
Oct 29, 2014 | 33.19 | 33.27 | 32.68 | 32.98 | 1,142,368 | -0.22(-0.66%) |
Oct 28, 2014 | 33.20 | 33.28 | 33.06 | 33.20 | 860,188 | +0.08(+0.25%) |
Oct 27, 2014 | 32.71 | 33.24 | 32.77 | 33.12 | 1,327,335 | +0.35(+1.07%) |
Oct 24, 2014 | 32.64 | 32.79 | 32.53 | 32.77 | 869,198 | +0.15(+0.47%) |
Oct 23, 2014 | 32.76 | 32.81 | 32.58 | 32.62 | 753,949 | +0.04(+0.12%) |
Oct 22, 2014 | 32.64 | 32.78 | 32.55 | 32.58 | 1,463,005 | +0.02(+0.05%) |
Oct 21, 2014 | 32.54 | 32.72 | 32.37 | 32.56 | 1,035,704 | +0.11(+0.35%) |
Oct 20, 2014 | 31.87 | 32.52 | 31.84 | 32.45 | 1,009,667 | +0.54(+1.69%) |
Oct 17, 2014 | 31.80 | 32.06 | 31.54 | 31.91 | 1,115,034 | +0.33(+1.06%) |
Oct 16, 2014 | 31.32 | 31.72 | 31.27 | 31.58 | 1,487,747 | -0.27(-0.86%) |
Oct 15, 2014 | 31.83 | 32.02 | 31.36 | 31.85 | 1,890,081 | -0.25(-0.78%) |
Oct 14, 2014 | 31.91 | 32.31 | 31.89 | 32.10 | 1,487,882 | +0.27(+0.83%) |
Oct 13, 2014 | 31.90 | 32.19 | 31.81 | 31.83 | 1,201,281 | -0.19(-0.59%) |
Oct 10, 2014 | 31.90 | 32.24 | 31.73 | 32.02 | 2,450,841 | +0.24(+0.74%) |
Oct 09, 2014 | 32.25 | 32.44 | 31.75 | 31.79 | 1,560,098 | -0.57(-1.76%) |
Oct 08, 2014 | 31.88 | 32.38 | 31.82 | 32.36 | 1,387,040 | +0.48(+1.50%) |
Oct 07, 2014 | 31.93 | 32.26 | 31.88 | 31.88 | 1,669,746 | -0.18(-0.56%) |
Oct 06, 2014 | 32.10 | 32.14 | 31.77 | 32.06 | 973,328 | +0.08(+0.24%) |
Oct 03, 2014 | 31.78 | 32.02 | 31.68 | 31.98 | 1,142,521 | +0.26(+0.83%) |
Oct 02, 2014 | 31.81 | 31.98 | 31.59 | 31.72 | 1,592,412 | -0.09(-0.28%) |
Oct 01, 2014 | 32.03 | 32.14 | 31.80 | 31.81 | 1,727,513 | -0.38(-1.19%) |
Sep 30, 2014 | 32.20 | 32.36 | 32.02 | 32.20 | 1,222,074 | -0.09(-0.28%) |
Sep 29, 2014 | 31.95 | 32.29 | 31.95 | 32.29 | 1,147,587 | +0.17(+0.54%) |
Sep 26, 2014 | 31.97 | 32.14 | 31.80 | 32.11 | 905,314 | +0.18(+0.57%) |
Sep 25, 2014 | 32.22 | 32.34 | 31.88 | 31.93 | 955,321 | -0.44(-1.37%) |
Sep 24, 2014 | 32.03 | 32.55 | 32.03 | 32.38 | 1,268,998 | +0.29(+0.92%) |
Sep 23, 2014 | 32.23 | 32.31 | 32.06 | 32.08 | 1,062,734 | -0.16(-0.49%) |
Sep 22, 2014 | 32.48 | 32.54 | 32.16 | 32.24 | 1,209,226 | -0.20(-0.63%) |
Sep 19, 2014 | 32.84 | 32.88 | 32.42 | 32.44 | 2,273,379 | -0.26(-0.78%) |
Sep 18, 2014 | 32.66 | 32.76 | 32.47 | 32.70 | 983,452 | +0.23(+0.70%) |
Sep 17, 2014 | 32.72 | 32.74 | 32.37 | 32.47 | 1,209,311 | -0.38(-1.15%) |
Sep 16, 2014 | 32.78 | 33.00 | 32.72 | 32.85 | 740,543 | +0.08(+0.23%) |
Sep 15, 2014 | 32.72 | 32.78 | 32.47 | 32.78 | 1,005,560 | +0.08(+0.23%) |
Sep 12, 2014 | 33.17 | 33.22 | 32.61 | 32.70 | 1,145,081 | -0.54(-1.63%) |
Sep 11, 2014 | 32.64 | 33.25 | 32.60 | 33.24 | 1,551,642 | +0.53(+1.61%) |
Sep 10, 2014 | 32.60 | 32.86 | 32.41 | 32.72 | 1,120,335 | +0.15(+0.46%) |
Sep 09, 2014 | 32.63 | 32.64 | 32.34 | 32.56 | 1,472,143 | -0.13(-0.39%) |
Sep 08, 2014 | 32.72 | 33.10 | 32.32 | 32.69 | 2,893,321 | -0.87(-2.58%) |
Sep 05, 2014 | 33.37 | 33.54 | 33.19 | 33.56 | 1,178,799 | +0.22(+0.66%) |
Sep 04, 2014 | 33.51 | 33.66 | 33.26 | 33.34 | 830,336 | -0.17(-0.49%) |
Sep 03, 2014 | 33.67 | 33.73 | 33.48 | 33.51 | 902,664 | -0.13(-0.38%) |
Sep 02, 2014 | 33.72 | 33.98 | 33.48 | 33.63 | 986,449 | -0.14(-0.40%) |
Aug 29, 2014 | 33.74 | 33.77 | 33.77 | 33.77 | 955,456 | +0.04(+0.11%) |
Aug 28, 2014 | 33.52 | 33.74 | 33.49 | 33.73 | 1,003,479 | +0.13(+0.38%) |
Aug 27, 2014 | 33.47 | 33.61 | 33.46 | 33.60 | 730,813 | +0.11(+0.34%) |
Aug 26, 2014 | 33.32 | 33.59 | 33.32 | 33.49 | 686,820 | +0.14(+0.41%) |
Aug 25, 2014 | 33.32 | 33.38 | 33.08 | 33.36 | 1,965,707 | +0.20(+0.59%) |
Aug 22, 2014 | 33.49 | 33.63 | 33.11 | 33.16 | 878,826 | -0.33(-0.99%) |
Aug 21, 2014 | 33.39 | 33.60 | 33.39 | 33.49 | 632,640 | +0.17(+0.52%) |
Aug 20, 2014 | 33.23 | 33.40 | 33.13 | 33.32 | 763,344 | +0.08(+0.25%) |
Aug 19, 2014 | 33.08 | 33.32 | 33.04 | 33.24 | 570,307 | +0.19(+0.57%) |
Aug 18, 2014 | 32.96 | 33.33 | 32.90 | 33.05 | 1,376,550 | +0.29(+0.90%) |
Aug 15, 2014 | 32.99 | 33.08 | 32.53 | 32.75 | 1,128,137 | -0.19(-0.57%) |
Aug 14, 2014 | 32.83 | 33.02 | 32.81 | 32.94 | 867,030 | +0.26(+0.81%) |
Aug 13, 2014 | 32.59 | 32.75 | 32.50 | 32.68 | 652,025 | +0.19(+0.58%) |
Aug 12, 2014 | 32.44 | 32.55 | 32.37 | 32.49 | 591,205 | -0.03(-0.09%) |
Aug 11, 2014 | 32.15 | 32.62 | 32.15 | 32.52 | 1,300,339 | +0.37(+1.15%) |
Aug 08, 2014 | 31.82 | 32.09 | 31.71 | 32.15 | 883,403 | +0.40(+1.26%) |
Aug 07, 2014 | 31.93 | 32.01 | 31.65 | 31.75 | 1,082,558 | -0.05(-0.14%) |
Aug 06, 2014 | 31.43 | 32.03 | 31.39 | 31.80 | 2,215,471 | +0.29(+0.93%) |
Aug 05, 2014 | 31.72 | 31.83 | 31.46 | 31.50 | 1,475,850 | -0.32(-0.99%) |
Aug 04, 2014 | 31.65 | 31.84 | 31.54 | 31.82 | 815,984 | +0.20(+0.64%) |
Aug 01, 2014 | 31.28 | 31.71 | 31.19 | 31.62 | 1,488,118 | +0.28(+0.89%) |
Jul 31, 2014 | 32.07 | 32.10 | 31.28 | 31.34 | 1,964,366 | -0.90(-2.80%) |
Jul 30, 2014 | 32.62 | 32.73 | 32.20 | 32.24 | 1,431,102 | -0.36(-1.11%) |
Jul 29, 2014 | 32.80 | 32.97 | 32.65 | 32.60 | 1,398,459 | -0.14(-0.44%) |
Jul 28, 2014 | 32.82 | 33.01 | 32.59 | 32.75 | 1,122,729 | -0.03(-0.09%) |
Jul 25, 2014 | 32.75 | 32.91 | 32.74 | 32.78 | 1,291,279 | -0.02(-0.07%) |
Jul 24, 2014 | 33.04 | 33.14 | 32.70 | 32.80 | 2,025,905 | -0.17(-0.53%) |
Jul 23, 2014 | 33.21 | 33.35 | 32.97 | 32.97 | 971,894 | -0.29(-0.86%) |
Jul 22, 2014 | 33.19 | 33.36 | 33.19 | 33.26 | 1,293,481 | -0.02(-0.05%) |
Jul 21, 2014 | 32.89 | 33.41 | 32.80 | 33.27 | 2,180,555 | +0.16(+0.48%) |
Jul 18, 2014 | 33.05 | 33.12 | 32.76 | 33.11 | 4,007,980 | +0.16(+0.48%) |
Jul 17, 2014 | 33.48 | 33.50 | 32.93 | 32.96 | 2,050,631 | -0.62(-1.84%) |
Jul 16, 2014 | 33.26 | 33.72 | 33.09 | 33.57 | 3,492,340 | +0.32(+0.95%) |
Jul 15, 2014 | 33.54 | 33.81 | 33.19 | 33.26 | 2,728,072 | -0.85(-2.50%) |
Jul 14, 2014 | 34.24 | 34.34 | 34.03 | 34.11 | 757,796 | -0.02(-0.04%) |
Jul 11, 2014 | 34.13 | 34.26 | 34.02 | 34.12 | 918,463 | +0.02(+0.04%) |
Jul 10, 2014 | 33.85 | 34.15 | 33.82 | 34.11 | 766,725 | -0.02(-0.07%) |
Jul 09, 2014 | 34.30 | 34.38 | 34.10 | 34.13 | 983,215 | -0.09(-0.26%) |
Jul 08, 2014 | 34.45 | 34.66 | 34.18 | 34.22 | 1,706,661 | -0.18(-0.53%) |
Jul 07, 2014 | 34.47 | 34.61 | 34.31 | 34.40 | 1,085,727 | -0.16(-0.46%) |
Jul 03, 2014 | 34.56 | 34.56 | 34.56 | 34.56 | 777,478 | -0.01(-0.02%) |
Jul 02, 2014 | 34.49 | 34.60 | 34.39 | 34.57 | 992,257 | +0.10(+0.28%) |
Jul 01, 2014 | 34.31 | 34.59 | 34.17 | 34.47 | 872,191 | +0.19(+0.55%) |
Jun 30, 2014 | 34.18 | 34.57 | 34.05 | 34.28 | 1,148,396 | +0.10(+0.31%) |
Jun 27, 2014 | 33.80 | 34.37 | 33.80 | 34.18 | 1,247,882 | +0.31(+0.91%) |
Jun 26, 2014 | 33.86 | 33.88 | 33.68 | 33.87 | 939,296 | -0.04(-0.13%) |
Jun 25, 2014 | 34.04 | 34.04 | 33.75 | 33.92 | 1,250,005 | -0.25(-0.74%) |
Jun 24, 2014 | 34.38 | 34.44 | 34.11 | 34.17 | 1,016,484 | -0.31(-0.89%) |
Jun 23, 2014 | 34.72 | 34.72 | 34.29 | 34.48 | 1,587,092 | -0.27(-0.78%) |
Jun 20, 2014 | 34.88 | 34.88 | 34.58 | 34.75 | 1,641,361 | -0.13(-0.39%) |
Jun 19, 2014 | 34.43 | 34.93 | 34.40 | 34.88 | 1,198,099 | +0.45(+1.30%) |
Jun 18, 2014 | 34.02 | 34.46 | 33.93 | 34.43 | 994,833 | +0.24(+0.70%) |
Jun 17, 2014 | 34.08 | 34.25 | 33.98 | 34.19 | 831,948 | +0.03(+0.09%) |
Jun 16, 2014 | 33.89 | 34.22 | 33.83 | 34.16 | 814,915 | +0.25(+0.73%) |
Jun 13, 2014 | 33.90 | 34.07 | 33.77 | 33.92 | 623,499 | +0.04(+0.13%) |
Jun 12, 2014 | 33.92 | 34.08 | 33.77 | 33.87 | 761,223 | -0.13(-0.37%) |
Jun 11, 2014 | 34.13 | 34.19 | 33.89 | 34.00 | 765,295 | -0.16(-0.48%) |
Jun 10, 2014 | 34.24 | 34.40 | 34.04 | 34.16 | 1,728,818 | -0.54(-1.55%) |
Jun 06, 2014 | 34.61 | 34.79 | 34.51 | 34.70 | 1,182,391 | +0.00(+0.00%) |
Jun 05, 2014 | 34.33 | 34.78 | 34.19 | 34.70 | 2,704,264 | +0.49(+1.42%) |
Jun 04, 2014 | 33.89 | 34.27 | 33.81 | 34.22 | 1,290,710 | +0.24(+0.70%) |
Jun 03, 2014 | 34.12 | 34.12 | 33.89 | 33.98 | 1,341,146 | -0.05(-0.15%) |
Jun 02, 2014 | 34.32 | 34.36 | 34.00 | 34.03 | 1,180,953 | -0.32(-0.94%) |
May 30, 2014 | 33.92 | 34.47 | 33.77 | 34.35 | 3,218,136 | +0.57(+1.68%) |
May 29, 2014 | 33.43 | 33.79 | 33.27 | 33.78 | 1,854,711 | +0.40(+1.19%) |
May 28, 2014 | 33.44 | 33.65 | 33.35 | 33.38 | 1,108,795 | -0.07(-0.20%) |
May 27, 2014 | 33.00 | 33.51 | 32.97 | 33.45 | 1,379,148 | +0.48(+1.45%) |
May 23, 2014 | 33.18 | 32.97 | 32.97 | 32.97 | 1,105,465 | -0.11(-0.34%) |
May 22, 2014 | 33.17 | 33.18 | 32.92 | 33.09 | 499,045 | -0.12(-0.36%) |
May 21, 2014 | 32.70 | 33.21 | 32.58 | 33.21 | 2,030,053 | +0.25(+0.75%) |
May 20, 2014 | 32.87 | 33.13 | 32.65 | 32.96 | 3,349,902 | -0.02(-0.05%) |
May 19, 2014 | 31.84 | 33.22 | 31.37 | 32.97 | 6,327,617 | -0.79(-2.35%) |
May 16, 2014 | 33.65 | 33.83 | 33.54 | 33.77 | 1,763,170 | +0.07(+0.20%) |
May 15, 2014 | 33.80 | 34.03 | 33.65 | 33.70 | 1,160,384 | -0.21(-0.62%) |
May 14, 2014 | 34.16 | 34.30 | 33.89 | 33.91 | 1,268,327 | -0.24(-0.70%) |
May 13, 2014 | 34.11 | 34.31 | 34.08 | 34.15 | 1,142,572 | +0.10(+0.31%) |
May 12, 2014 | 34.10 | 34.20 | 33.95 | 34.04 | 1,134,775 | +0.07(+0.20%) |
May 09, 2014 | 33.84 | 34.01 | 33.77 | 33.98 | 1,234,047 | +0.12(+0.35%) |
May 08, 2014 | 33.95 | 34.13 | 33.70 | 33.86 | 830,968 | -0.06(-0.18%) |
May 07, 2014 | 33.70 | 33.95 | 33.68 | 33.92 | 1,359,042 | +0.31(+0.94%) |
May 06, 2014 | 33.81 | 33.87 | 33.53 | 33.60 | 860,546 | -0.22(-0.64%) |
May 05, 2014 | 33.59 | 33.83 | 33.52 | 33.82 | 710,249 | +0.15(+0.44%) |
May 02, 2014 | 33.83 | 33.94 | 33.59 | 33.67 | 631,175 | -0.16(-0.46%) |
May 01, 2014 | 33.97 | 34.02 | 33.60 | 33.83 | 835,144 | -0.22(-0.64%) |
Apr 30, 2014 | 33.91 | 34.05 | 33.68 | 34.04 | 919,484 | +0.07(+0.20%) |
Apr 29, 2014 | 34.25 | 34.44 | 33.96 | 33.98 | 1,005,123 | -0.21(-0.61%) |
Apr 28, 2014 | 33.74 | 34.25 | 33.69 | 34.19 | 1,608,549 | +0.55(+1.65%) |
Apr 25, 2014 | 33.56 | 33.66 | 33.30 | 33.63 | 753,579 | +0.05(+0.16%) |
Apr 24, 2014 | 33.61 | 33.80 | 33.50 | 33.58 | 955,370 | -0.04(-0.13%) |
Apr 23, 2014 | 33.46 | 33.77 | 33.46 | 33.62 | 1,087,497 | +0.15(+0.45%) |
Apr 22, 2014 | 33.28 | 33.53 | 33.13 | 33.47 | 1,230,124 | +0.23(+0.70%) |
Apr 21, 2014 | 33.30 | 33.44 | 33.14 | 33.24 | 1,052,839 | -0.09(-0.27%) |
Apr 17, 2014 | 33.32 | 33.33 | 33.33 | 33.33 | 1,018,476 | -0.10(-0.31%) |
Apr 16, 2014 | 33.29 | 33.47 | 33.16 | 33.44 | 1,195,384 | +0.38(+1.15%) |
Apr 15, 2014 | 33.44 | 33.44 | 32.95 | 33.06 | 1,368,613 | -0.32(-0.96%) |
Apr 14, 2014 | 33.43 | 33.53 | 33.15 | 33.38 | 1,060,685 | +0.25(+0.77%) |
Apr 11, 2014 | 33.25 | 33.54 | 33.09 | 33.12 | 1,305,019 | -0.32(-0.96%) |
Apr 10, 2014 | 33.65 | 34.04 | 33.41 | 33.44 | 1,456,051 | -0.19(-0.58%) |
Apr 09, 2014 | 33.49 | 33.70 | 33.40 | 33.64 | 1,037,212 | +0.20(+0.60%) |
Apr 08, 2014 | 33.58 | 33.75 | 33.28 | 33.44 | 1,743,140 | -0.10(-0.29%) |
Apr 07, 2014 | 33.15 | 33.65 | 33.15 | 33.53 | 2,297,667 | +0.37(+1.13%) |
Apr 04, 2014 | 33.41 | 33.45 | 33.12 | 33.16 | 1,395,405 | -0.19(-0.56%) |
Apr 03, 2014 | 33.26 | 33.38 | 32.89 | 33.35 | 1,767,936 | +0.22(+0.67%) |
Apr 02, 2014 | 33.09 | 33.20 | 32.93 | 33.12 | 1,295,668 | +0.01(+0.02%) |
Apr 01, 2014 | 32.65 | 33.41 | 32.61 | 33.12 | 1,431,532 | -0.24(-0.71%) |
Mar 31, 2014 | 33.31 | 33.43 | 33.20 | 33.35 | 912,257 | +0.24(+0.72%) |
Mar 28, 2014 | 32.90 | 33.17 | 32.80 | 33.12 | 1,270,937 | +0.30(+0.93%) |
Mar 27, 2014 | 32.77 | 32.95 | 32.67 | 32.81 | 823,763 | +0.07(+0.23%) |
Mar 26, 2014 | 33.00 | 33.07 | 32.70 | 32.74 | 871,679 | -0.20(-0.61%) |
Mar 25, 2014 | 33.14 | 33.17 | 32.72 | 32.94 | 1,674,757 | +0.05(+0.16%) |
Mar 24, 2014 | 33.12 | 33.25 | 32.73 | 32.89 | 2,558,296 | -0.22(-0.65%) |
Mar 21, 2014 | 33.39 | 33.44 | 33.03 | 33.10 | 2,547,124 | -0.07(-0.22%) |
Mar 20, 2014 | 32.68 | 33.17 | 32.63 | 33.17 | 2,328,657 | +0.48(+1.48%) |
Mar 19, 2014 | 32.94 | 33.03 | 32.60 | 32.69 | 1,706,509 | -0.28(-0.86%) |
Mar 18, 2014 | 32.73 | 33.13 | 32.50 | 32.97 | 1,597,340 | +0.36(+1.09%) |
Mar 17, 2014 | 32.83 | 32.86 | 32.46 | 32.62 | 1,406,871 | -0.12(-0.36%) |
Mar 14, 2014 | 32.56 | 33.07 | 32.55 | 32.74 | 2,037,144 | +0.02(+0.07%) |
Mar 13, 2014 | 32.94 | 33.15 | 32.56 | 32.71 | 1,780,056 | -0.14(-0.43%) |
Mar 12, 2014 | 32.25 | 32.88 | 32.25 | 32.86 | 1,371,236 | +0.44(+1.35%) |
Mar 11, 2014 | 32.59 | 32.82 | 32.33 | 32.42 | 1,485,668 | -0.19(-0.57%) |
Mar 10, 2014 | 32.61 | 32.65 | 32.45 | 32.60 | 1,592,634 | -0.03(-0.09%) |
Mar 07, 2014 | 32.52 | 32.71 | 32.31 | 32.63 | 1,370,941 | +0.14(+0.43%) |
Mar 06, 2014 | 32.59 | 32.62 | 32.34 | 32.49 | 1,524,974 | -0.04(-0.14%) |
Mar 05, 2014 | 32.67 | 32.74 | 32.36 | 32.54 | 1,550,652 | -0.16(-0.48%) |
Mar 04, 2014 | 32.27 | 32.73 | 32.26 | 32.69 | 2,945,736 | +0.71(+2.23%) |
Mar 03, 2014 | 31.90 | 32.21 | 31.84 | 31.98 | 1,923,287 | -0.21(-0.65%) |
Feb 28, 2014 | 32.11 | 32.37 | 32.02 | 32.19 | 1,772,772 | +0.13(+0.42%) |
Feb 27, 2014 | 32.12 | 32.34 | 31.93 | 32.05 | 3,452,924 | -0.09(-0.28%) |
Feb 26, 2014 | 32.74 | 32.80 | 32.14 | 32.14 | 3,500,679 | -0.51(-1.57%) |
Feb 25, 2014 | 32.92 | 33.03 | 32.52 | 32.65 | 3,219,986 | -0.19(-0.57%) |
Feb 24, 2014 | 32.81 | 33.03 | 32.68 | 32.84 | 2,097,888 | +0.16(+0.48%) |
Feb 21, 2014 | 32.52 | 32.74 | 32.38 | 32.68 | 5,544,446 | +0.22(+0.66%) |
Feb 20, 2014 | 32.30 | 32.52 | 32.22 | 32.47 | 2,196,801 | +0.10(+0.32%) |
Feb 19, 2014 | 32.12 | 32.42 | 32.08 | 32.37 | 3,257,742 | +0.22(+0.69%) |
Feb 18, 2014 | 31.99 | 32.22 | 31.67 | 32.14 | 3,670,993 | +0.18(+0.56%) |
Feb 14, 2014 | 31.58 | 31.96 | 31.96 | 31.96 | 6,949,028 | +1.52(+4.98%) |
Feb 13, 2014 | 30.17 | 30.59 | 30.17 | 30.45 | 3,169,290 | +0.08(+0.27%) |
Feb 12, 2014 | 30.40 | 30.69 | 30.24 | 30.37 | 2,241,764 | -0.03(-0.10%) |
Feb 11, 2014 | 30.10 | 30.41 | 30.03 | 30.40 | 2,098,418 | +0.19(+0.62%) |
Feb 10, 2014 | 29.91 | 30.28 | 29.83 | 30.21 | 1,527,569 | +0.25(+0.82%) |
Feb 07, 2014 | 29.81 | 30.09 | 29.64 | 29.96 | 1,366,950 | +0.22(+0.75%) |
Feb 06, 2014 | 29.69 | 29.79 | 29.44 | 29.74 | 1,969,182 | +0.13(+0.45%) |
Feb 05, 2014 | 29.47 | 29.82 | 29.43 | 29.61 | 1,989,565 | -0.16(-0.52%) |
Feb 04, 2014 | 29.80 | 29.83 | 29.47 | 29.76 | 1,788,911 | +0.13(+0.43%) |
Feb 03, 2014 | 30.75 | 30.75 | 29.56 | 29.64 | 2,771,166 | -0.99(-3.23%) |
Jan 31, 2014 | 30.24 | 30.93 | 30.21 | 30.63 | 2,272,018 | +0.04(+0.12%) |
Jan 30, 2014 | 30.73 | 30.80 | 30.47 | 30.59 | 1,646,158 | +0.04(+0.15%) |
Jan 29, 2014 | 30.84 | 30.84 | 30.13 | 30.54 | 3,557,004 | -0.65(-2.07%) |
Jan 28, 2014 | 31.20 | 31.42 | 30.99 | 31.19 | 1,915,798 | +0.03(+0.10%) |
Jan 27, 2014 | 31.42 | 31.50 | 31.04 | 31.16 | 2,584,896 | -0.27(-0.85%) |
Jan 24, 2014 | 31.06 | 31.87 | 31.02 | 31.43 | 5,362,489 | +0.32(+1.03%) |
Jan 23, 2014 | 31.21 | 31.29 | 30.91 | 31.11 | 2,397,080 | -0.34(-1.09%) |
Jan 22, 2014 | 31.46 | 31.66 | 31.38 | 31.45 | 1,426,896 | +0.16(+0.52%) |
Jan 21, 2014 | 31.32 | 31.49 | 31.03 | 31.29 | 3,001,621 | +0.23(+0.74%) |
Jan 17, 2014 | 31.71 | 31.06 | 31.06 | 31.06 | 4,312,076 | -0.79(-2.47%) |
Jan 16, 2014 | 31.44 | 31.96 | 31.38 | 31.84 | 1,882,043 | +0.40(+1.28%) |
Jan 15, 2014 | 31.68 | 31.68 | 31.32 | 31.44 | 2,097,610 | -0.24(-0.75%) |
Jan 14, 2014 | 31.50 | 31.83 | 31.42 | 31.68 | 2,391,507 | +0.28(+0.90%) |
Jan 13, 2014 | 31.67 | 31.89 | 31.33 | 31.40 | 2,789,473 | -0.43(-1.35%) |
Jan 10, 2014 | 31.78 | 31.98 | 31.58 | 31.83 | 2,080,779 | +0.25(+0.80%) |
Jan 09, 2014 | 31.58 | 31.63 | 31.22 | 31.58 | 2,631,611 | -0.07(-0.24%) |
Jan 08, 2014 | 31.84 | 31.88 | 31.44 | 31.65 | 2,852,956 | -0.21(-0.65%) |
Jan 07, 2014 | 31.73 | 31.95 | 31.63 | 31.86 | 2,735,438 | +0.35(+1.11%) |
Jan 06, 2014 | 31.72 | 31.83 | 31.39 | 31.51 | 3,359,456 | -0.01(-0.05%) |
Jan 03, 2014 | 31.70 | 31.79 | 31.48 | 31.53 | 3,152,256 | -0.23(-0.72%) |
Jan 02, 2014 | 31.78 | 31.89 | 31.49 | 31.75 | 2,939,400 | -0.18(-0.55%) |
Dec 31, 2013 | 31.98 | 31.93 | 31.93 | 31.93 | 1,771,527 | -0.07(-0.21%) |
Dec 30, 2013 | 31.91 | 32.05 | 31.74 | 32.00 | 1,577,898 | +0.05(+0.16%) |
Dec 27, 2013 | 31.48 | 32.24 | 31.48 | 31.95 | 2,690,562 | +0.35(+1.12%) |
Dec 26, 2013 | 31.60 | 31.76 | 31.42 | 31.59 | 1,700,167 | -0.01(-0.02%) |
Dec 24, 2013 | 31.65 | 31.66 | 31.40 | 31.60 | 965,469 | +0.03(+0.09%) |
Dec 23, 2013 | 31.58 | 31.64 | 31.31 | 31.57 | 2,459,423 | +0.07(+0.21%) |
Dec 20, 2013 | 31.89 | 31.94 | 31.30 | 31.50 | 9,548,157 | -0.37(-1.16%) |
Dec 19, 2013 | 31.92 | 32.04 | 31.58 | 31.87 | 4,069,613 | -0.10(-0.30%) |
Dec 18, 2013 | 31.52 | 31.97 | 31.02 | 31.97 | 6,612,260 | +0.44(+1.38%) |
Dec 17, 2013 | 30.31 | 31.71 | 30.29 | 31.53 | 8,392,035 | +1.31(+4.32%) |
Dec 16, 2013 | 30.14 | 30.65 | 30.10 | 30.23 | 4,117,331 | +0.16(+0.54%) |
Dec 13, 2013 | 30.11 | 30.18 | 29.83 | 30.06 | 2,938,273 | -0.04(-0.15%) |
Dec 12, 2013 | 30.00 | 30.19 | 29.74 | 30.11 | 4,521,681 | +0.13(+0.42%) |
Dec 11, 2013 | 30.16 | 30.34 | 29.90 | 29.98 | 4,390,131 | -0.24(-0.78%) |
Dec 10, 2013 | 31.31 | 31.44 | 30.13 | 30.22 | 6,821,178 | -1.17(-3.74%) |
Dec 09, 2013 | 31.34 | 31.81 | 31.14 | 31.39 | 8,365,209 | +0.09(+0.28%) |
Dec 06, 2013 | 29.60 | 31.48 | 29.60 | 31.30 | 11,030,747 | +1.72(+5.81%) |
Dec 05, 2013 | 29.53 | 30.17 | 29.32 | 29.59 | 9,251,517 | +0.04(+0.15%) |
Dec 04, 2013 | 28.59 | 29.74 | 28.50 | 29.54 | 9,226,753 | +0.91(+3.17%) |
Dec 03, 2013 | 28.35 | 28.74 | 28.35 | 28.63 | 2,702,036 | +0.14(+0.49%) |
Dec 02, 2013 | 28.52 | 28.67 | 28.31 | 28.49 | 2,273,328 | -0.08(-0.28%) |
Nov 29, 2013 | 28.66 | 28.77 | 28.52 | 28.57 | 947,749 | +0.01(+0.03%) |
Nov 27, 2013 | 28.63 | 28.76 | 28.50 | 28.57 | 2,120,355 | -0.04(-0.13%) |
Nov 26, 2013 | 28.47 | 28.94 | 28.40 | 28.60 | 5,828,327 | -0.02(-0.08%) |
Nov 25, 2013 | 28.83 | 28.94 | 28.54 | 28.63 | 4,080,980 | -0.42(-1.45%) |
Nov 22, 2013 | 28.71 | 29.08 | 28.60 | 29.05 | 2,915,330 | +0.35(+1.23%) |
Nov 21, 2013 | 28.50 | 28.76 | 28.33 | 28.69 | 3,530,891 | +0.21(+0.75%) |
Nov 20, 2013 | 28.87 | 28.87 | 28.26 | 28.48 | 7,242,872 | -0.44(-1.53%) |
Nov 19, 2013 | 29.29 | 29.36 | 28.68 | 28.92 | 9,539,622 | -1.93(-6.24%) |
Nov 18, 2013 | 31.39 | 31.39 | 30.79 | 30.85 | 2,502,307 | -0.45(-1.44%) |
Nov 15, 2013 | 31.37 | 31.48 | 30.99 | 31.30 | 1,581,980 | -0.09(-0.28%) |
Nov 14, 2013 | 31.12 | 31.53 | 31.07 | 31.39 | 1,481,514 | +0.27(+0.85%) |
Nov 13, 2013 | 30.72 | 31.13 | 30.60 | 31.12 | 1,106,155 | +0.42(+1.37%) |
Nov 12, 2013 | 30.80 | 30.90 | 30.51 | 30.70 | 2,229,111 | -0.27(-0.86%) |
Nov 11, 2013 | 30.94 | 31.16 | 30.79 | 30.96 | 1,618,635 | +0.03(+0.10%) |
Nov 08, 2013 | 30.88 | 31.02 | 30.57 | 30.94 | 1,540,891 | +0.10(+0.31%) |
Nov 07, 2013 | 31.47 | 31.57 | 30.82 | 30.84 | 1,689,640 | -0.72(-2.27%) |
Nov 06, 2013 | 31.41 | 31.58 | 31.37 | 31.55 | 1,895,503 | +0.32(+1.02%) |
Nov 05, 2013 | 31.08 | 31.45 | 30.99 | 31.24 | 1,541,338 | +0.02(+0.07%) |
Nov 04, 2013 | 31.61 | 31.67 | 31.10 | 31.22 | 1,684,938 | -0.28(-0.89%) |