Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.96 | 39.61 | 38.81 | 39.58 | 3,907,327 | +1.34(+3.52%) |
Oct 30, 2014 | 38.88 | 38.96 | 38.00 | 38.23 | 4,200,765 | +0.42(+1.11%) |
Oct 29, 2014 | 37.63 | 37.81 | 37.56 | 37.81 | 2,848,866 | +0.15(+0.40%) |
Oct 28, 2014 | 37.23 | 37.68 | 37.13 | 37.66 | 2,912,355 | +0.70(+1.90%) |
Oct 27, 2014 | 36.34 | 37.06 | 36.57 | 36.96 | 3,417,508 | +0.39(+1.07%) |
Oct 24, 2014 | 35.88 | 36.63 | 35.80 | 36.57 | 2,623,087 | +0.62(+1.73%) |
Oct 23, 2014 | 35.98 | 36.31 | 35.87 | 35.95 | 2,201,681 | +0.42(+1.18%) |
Oct 22, 2014 | 36.02 | 36.10 | 35.52 | 35.53 | 1,980,207 | -0.44(-1.23%) |
Oct 21, 2014 | 35.26 | 36.08 | 35.20 | 35.97 | 2,675,557 | +1.18(+3.39%) |
Oct 20, 2014 | 34.54 | 34.92 | 34.37 | 34.79 | 2,994,694 | -0.01(-0.04%) |
Oct 17, 2014 | 34.26 | 35.02 | 34.21 | 34.81 | 3,388,879 | +0.93(+2.75%) |
Oct 16, 2014 | 32.91 | 34.15 | 32.70 | 33.88 | 3,743,659 | +0.29(+0.86%) |
Oct 15, 2014 | 34.14 | 34.14 | 32.72 | 33.59 | 5,161,917 | -1.28(-3.67%) |
Oct 14, 2014 | 35.13 | 35.40 | 34.79 | 34.87 | 3,215,977 | -0.15(-0.43%) |
Oct 13, 2014 | 35.49 | 35.88 | 34.97 | 35.02 | 2,847,856 | -0.44(-1.24%) |
Oct 10, 2014 | 35.85 | 35.99 | 35.46 | 35.46 | 4,731,046 | -0.44(-1.23%) |
Oct 09, 2014 | 37.26 | 37.26 | 35.72 | 35.90 | 4,366,072 | -1.38(-3.70%) |
Oct 08, 2014 | 36.97 | 37.32 | 36.46 | 37.28 | 3,296,277 | +0.38(+1.04%) |
Oct 07, 2014 | 37.56 | 37.67 | 36.87 | 36.90 | 2,766,605 | -0.94(-2.48%) |
Oct 06, 2014 | 38.21 | 38.33 | 37.63 | 37.83 | 1,607,911 | -0.09(-0.23%) |
Oct 03, 2014 | 37.57 | 38.20 | 37.54 | 37.92 | 3,575,201 | +0.84(+2.25%) |
Oct 02, 2014 | 37.23 | 37.31 | 36.49 | 37.08 | 3,991,197 | -0.17(-0.44%) |
Oct 01, 2014 | 38.54 | 38.54 | 37.20 | 37.25 | 3,633,322 | -1.35(-3.51%) |
Sep 30, 2014 | 38.87 | 39.10 | 38.53 | 38.60 | 1,860,910 | -0.22(-0.58%) |
Sep 29, 2014 | 38.32 | 38.88 | 37.93 | 38.83 | 2,324,553 | -0.09(-0.24%) |
Sep 26, 2014 | 38.73 | 39.06 | 38.55 | 38.92 | 1,832,088 | +0.27(+0.71%) |
Sep 25, 2014 | 39.46 | 39.49 | 38.65 | 38.65 | 2,735,591 | -1.02(-2.56%) |
Sep 24, 2014 | 39.19 | 39.73 | 39.04 | 39.66 | 2,176,587 | +0.49(+1.25%) |
Sep 23, 2014 | 39.33 | 39.73 | 39.11 | 39.17 | 2,047,244 | -0.32(-0.82%) |
Sep 22, 2014 | 39.91 | 40.00 | 39.49 | 39.50 | 1,704,333 | -0.59(-1.47%) |
Sep 19, 2014 | 40.35 | 40.72 | 40.09 | 40.09 | 3,898,587 | -0.04(-0.09%) |
Sep 18, 2014 | 39.53 | 40.34 | 39.43 | 40.12 | 3,118,095 | +0.89(+2.26%) |
Sep 17, 2014 | 39.48 | 39.72 | 38.91 | 39.24 | 2,598,561 | -0.16(-0.40%) |
Sep 16, 2014 | 38.92 | 39.55 | 38.90 | 39.40 | 1,378,410 | +0.37(+0.94%) |
Sep 15, 2014 | 39.43 | 39.43 | 38.84 | 39.03 | 2,268,550 | -0.49(-1.24%) |
Sep 12, 2014 | 39.00 | 39.55 | 38.99 | 39.52 | 3,166,159 | +0.61(+1.56%) |
Sep 11, 2014 | 38.75 | 39.07 | 38.75 | 38.91 | 2,039,871 | -0.16(-0.41%) |
Sep 10, 2014 | 38.94 | 39.36 | 38.76 | 39.07 | 2,195,427 | +0.33(+0.86%) |
Sep 09, 2014 | 39.12 | 39.13 | 38.67 | 38.74 | 2,480,442 | -0.37(-0.96%) |
Sep 08, 2014 | 39.13 | 39.50 | 38.96 | 39.12 | 1,696,816 | -0.13(-0.33%) |
Sep 05, 2014 | 39.30 | 39.42 | 38.94 | 39.24 | 1,856,477 | -0.06(-0.15%) |
Sep 04, 2014 | 39.87 | 40.01 | 39.28 | 39.30 | 2,070,425 | -0.32(-0.82%) |
Sep 03, 2014 | 40.19 | 40.23 | 39.53 | 39.63 | 2,317,798 | -0.22(-0.54%) |
Sep 02, 2014 | 39.83 | 40.22 | 39.75 | 39.84 | 3,829,986 | +0.19(+0.47%) |
Aug 29, 2014 | 39.37 | 39.66 | 39.66 | 39.66 | 1,747,987 | +0.27(+0.70%) |
Aug 28, 2014 | 39.27 | 39.46 | 38.88 | 39.38 | 2,122,141 | -0.12(-0.29%) |
Aug 27, 2014 | 39.43 | 39.61 | 39.38 | 39.50 | 1,225,440 | +0.05(+0.13%) |
Aug 26, 2014 | 39.13 | 39.57 | 39.12 | 39.45 | 1,701,821 | +0.32(+0.83%) |
Aug 25, 2014 | 38.76 | 39.41 | 38.73 | 39.12 | 2,373,355 | +0.63(+1.63%) |
Aug 22, 2014 | 38.70 | 38.84 | 38.49 | 38.50 | 1,956,959 | -0.29(-0.74%) |
Aug 21, 2014 | 38.39 | 38.80 | 37.94 | 38.78 | 2,196,567 | +0.36(+0.94%) |
Aug 20, 2014 | 37.93 | 38.60 | 37.93 | 38.42 | 3,014,063 | +0.35(+0.93%) |
Aug 19, 2014 | 38.01 | 38.13 | 37.82 | 38.07 | 2,398,171 | +0.16(+0.42%) |
Aug 18, 2014 | 37.36 | 37.93 | 37.23 | 37.91 | 2,429,100 | +0.86(+2.31%) |
Aug 15, 2014 | 37.70 | 37.74 | 36.70 | 37.05 | 2,571,291 | -0.49(-1.30%) |
Aug 14, 2014 | 37.20 | 37.62 | 37.20 | 37.54 | 1,523,851 | +0.28(+0.75%) |
Aug 13, 2014 | 37.20 | 37.37 | 37.04 | 37.26 | 1,115,433 | +0.26(+0.70%) |
Aug 12, 2014 | 36.79 | 37.21 | 36.74 | 37.00 | 1,664,911 | +0.21(+0.57%) |
Aug 11, 2014 | 36.69 | 37.02 | 36.54 | 36.80 | 2,073,287 | +0.32(+0.89%) |
Aug 08, 2014 | 36.51 | 36.56 | 36.08 | 36.47 | 3,631,942 | -0.04(-0.10%) |
Aug 07, 2014 | 37.07 | 37.38 | 36.39 | 36.51 | 2,202,164 | -0.30(-0.82%) |
Aug 06, 2014 | 36.63 | 36.96 | 36.61 | 36.81 | 2,345,378 | -0.14(-0.37%) |
Aug 05, 2014 | 37.00 | 37.48 | 36.84 | 36.95 | 2,258,521 | -0.37(-0.98%) |
Aug 04, 2014 | 36.93 | 37.42 | 36.73 | 37.31 | 2,576,570 | +0.46(+1.25%) |
Aug 01, 2014 | 37.52 | 37.75 | 36.63 | 36.85 | 3,246,961 | -0.89(-2.37%) |
Jul 31, 2014 | 37.95 | 38.81 | 37.52 | 37.75 | 2,818,091 | -0.45(-1.17%) |
Jul 30, 2014 | 37.91 | 38.29 | 37.60 | 38.19 | 3,493,478 | +0.58(+1.53%) |
Jul 29, 2014 | 38.09 | 38.09 | 37.61 | 37.62 | 1,729,289 | -0.50(-1.30%) |
Jul 28, 2014 | 37.98 | 38.16 | 37.49 | 38.11 | 1,481,541 | +0.06(+0.15%) |
Jul 25, 2014 | 38.13 | 38.29 | 37.85 | 38.06 | 1,204,174 | -0.19(-0.49%) |
Jul 24, 2014 | 38.17 | 38.29 | 37.89 | 38.24 | 1,617,474 | +0.27(+0.72%) |
Jul 23, 2014 | 38.10 | 38.27 | 37.68 | 37.97 | 1,392,187 | -0.11(-0.28%) |
Jul 22, 2014 | 37.89 | 38.13 | 37.72 | 38.08 | 1,748,867 | +0.40(+1.07%) |
Jul 21, 2014 | 37.65 | 37.80 | 37.49 | 37.67 | 1,177,528 | -0.26(-0.68%) |
Jul 18, 2014 | 37.39 | 37.99 | 37.18 | 37.93 | 1,761,424 | +0.71(+1.90%) |
Jul 17, 2014 | 37.65 | 38.06 | 37.14 | 37.23 | 1,745,370 | -0.61(-1.62%) |
Jul 16, 2014 | 38.17 | 38.27 | 37.72 | 37.84 | 1,306,530 | -0.12(-0.30%) |
Jul 15, 2014 | 37.97 | 38.27 | 37.69 | 37.96 | 1,227,307 | +0.04(+0.11%) |
Jul 14, 2014 | 38.00 | 38.15 | 37.84 | 37.91 | 1,282,743 | +0.40(+1.06%) |
Jul 11, 2014 | 37.18 | 37.59 | 37.00 | 37.52 | 1,240,069 | +0.19(+0.50%) |
Jul 10, 2014 | 36.63 | 37.44 | 36.52 | 37.33 | 1,959,491 | -0.29(-0.77%) |
Jul 09, 2014 | 37.57 | 37.80 | 37.43 | 37.62 | 1,744,189 | +0.30(+0.79%) |
Jul 08, 2014 | 37.69 | 37.79 | 37.18 | 37.32 | 2,656,071 | -0.61(-1.60%) |
Jul 07, 2014 | 38.08 | 38.15 | 37.62 | 37.93 | 2,012,686 | -0.34(-0.90%) |
Jul 03, 2014 | 38.09 | 38.27 | 38.27 | 38.27 | 1,647,217 | +0.77(+2.05%) |
Jul 02, 2014 | 37.53 | 37.90 | 37.33 | 37.50 | 2,041,555 | +0.06(+0.15%) |
Jul 01, 2014 | 37.16 | 37.73 | 37.06 | 37.45 | 1,723,196 | +0.50(+1.34%) |
Jun 30, 2014 | 36.94 | 37.32 | 36.78 | 36.95 | 1,894,379 | -0.03(-0.08%) |
Jun 27, 2014 | 36.93 | 37.09 | 36.73 | 36.98 | 1,471,771 | -0.06(-0.17%) |
Jun 26, 2014 | 36.87 | 37.06 | 36.30 | 37.04 | 1,779,042 | +0.11(+0.31%) |
Jun 25, 2014 | 36.72 | 37.04 | 36.49 | 36.93 | 1,728,623 | +0.00(+0.00%) |
Jun 24, 2014 | 37.27 | 37.59 | 36.91 | 36.93 | 1,571,415 | -0.52(-1.40%) |
Jun 23, 2014 | 37.68 | 37.78 | 37.25 | 37.45 | 1,493,849 | -0.34(-0.89%) |
Jun 20, 2014 | 37.59 | 38.13 | 37.47 | 37.79 | 3,056,319 | +0.46(+1.23%) |
Jun 19, 2014 | 37.49 | 37.49 | 36.77 | 37.33 | 2,539,510 | -0.09(-0.23%) |
Jun 18, 2014 | 37.21 | 37.47 | 36.94 | 37.42 | 2,342,902 | +0.00(+0.00%) |
Jun 17, 2014 | 36.18 | 37.50 | 36.18 | 37.42 | 3,745,969 | +1.16(+3.21%) |
Jun 16, 2014 | 36.23 | 36.51 | 36.11 | 36.25 | 2,069,172 | -0.06(-0.16%) |
Jun 13, 2014 | 36.08 | 36.44 | 35.95 | 36.31 | 2,168,086 | +0.27(+0.76%) |
Jun 12, 2014 | 36.25 | 36.52 | 35.84 | 36.04 | 1,989,112 | -0.37(-1.01%) |
Jun 11, 2014 | 36.43 | 36.74 | 36.33 | 36.40 | 1,614,224 | -0.37(-1.02%) |
Jun 10, 2014 | 36.43 | 36.82 | 36.34 | 36.78 | 1,475,820 | +0.32(+0.87%) |
Jun 06, 2014 | 36.32 | 36.65 | 36.23 | 36.46 | 2,788,545 | +0.19(+0.51%) |
Jun 05, 2014 | 36.68 | 37.04 | 36.13 | 36.27 | 2,930,692 | -0.24(-0.67%) |
Jun 04, 2014 | 36.04 | 36.86 | 35.89 | 36.52 | 3,635,773 | +0.63(+1.76%) |
Jun 03, 2014 | 35.35 | 35.89 | 35.25 | 35.89 | 2,874,251 | +0.33(+0.93%) |
Jun 02, 2014 | 34.79 | 35.66 | 34.64 | 35.56 | 3,865,707 | +1.11(+3.21%) |
May 30, 2014 | 34.50 | 34.79 | 34.29 | 34.45 | 2,705,321 | -0.06(-0.17%) |
May 29, 2014 | 34.50 | 34.62 | 33.80 | 34.51 | 5,545,923 | +0.11(+0.33%) |
May 28, 2014 | 34.79 | 34.98 | 34.38 | 34.39 | 3,258,006 | -0.69(-1.97%) |
May 27, 2014 | 34.80 | 35.20 | 34.75 | 35.08 | 2,173,866 | +0.40(+1.14%) |
May 23, 2014 | 34.83 | 34.69 | 34.69 | 34.69 | 1,764,299 | -0.19(-0.56%) |
May 22, 2014 | 35.28 | 35.28 | 34.39 | 34.88 | 1,579,566 | +0.35(+1.02%) |
May 21, 2014 | 34.40 | 34.82 | 34.36 | 34.53 | 2,850,851 | +0.37(+1.09%) |
May 20, 2014 | 34.41 | 34.49 | 33.91 | 34.16 | 1,823,974 | -0.29(-0.85%) |
May 19, 2014 | 33.87 | 34.51 | 33.86 | 34.45 | 2,461,682 | +0.51(+1.50%) |
May 16, 2014 | 34.05 | 34.12 | 33.33 | 33.94 | 6,480,122 | -0.11(-0.34%) |
May 15, 2014 | 35.65 | 35.65 | 33.44 | 34.05 | 9,698,761 | -1.85(-5.16%) |
May 14, 2014 | 36.55 | 36.59 | 35.78 | 35.91 | 2,574,615 | -0.77(-2.10%) |
May 13, 2014 | 36.54 | 36.86 | 36.33 | 36.68 | 2,793,957 | +0.14(+0.37%) |
May 12, 2014 | 35.93 | 36.59 | 35.80 | 36.54 | 2,482,281 | +0.88(+2.46%) |
May 09, 2014 | 35.72 | 35.79 | 35.16 | 35.66 | 2,540,663 | -0.14(-0.40%) |
May 08, 2014 | 35.18 | 36.15 | 35.07 | 35.81 | 3,674,317 | +0.65(+1.86%) |
May 07, 2014 | 34.78 | 35.21 | 34.54 | 35.15 | 2,640,663 | +0.39(+1.12%) |
May 06, 2014 | 35.30 | 35.56 | 34.75 | 34.77 | 2,933,660 | -0.76(-2.14%) |
May 05, 2014 | 34.98 | 35.66 | 34.64 | 35.53 | 2,678,999 | +0.20(+0.57%) |
May 02, 2014 | 34.84 | 35.90 | 34.79 | 35.33 | 4,932,113 | +0.49(+1.40%) |
May 01, 2014 | 35.20 | 35.56 | 34.54 | 34.84 | 2,946,339 | -0.01(-0.02%) |
Apr 30, 2014 | 34.55 | 34.90 | 34.21 | 34.84 | 2,619,410 | +0.27(+0.79%) |
Apr 29, 2014 | 33.92 | 34.59 | 33.88 | 34.57 | 2,399,494 | +0.94(+2.80%) |
Apr 28, 2014 | 34.41 | 34.45 | 33.19 | 33.63 | 3,181,003 | -0.50(-1.45%) |
Apr 25, 2014 | 34.69 | 34.71 | 33.88 | 34.13 | 3,539,589 | -0.76(-2.18%) |
Apr 24, 2014 | 35.25 | 35.35 | 34.54 | 34.89 | 1,791,993 | -0.17(-0.47%) |
Apr 23, 2014 | 34.82 | 35.19 | 34.75 | 35.05 | 2,005,293 | +0.22(+0.62%) |
Apr 22, 2014 | 34.46 | 35.01 | 34.21 | 34.84 | 1,944,637 | +0.45(+1.32%) |
Apr 21, 2014 | 34.85 | 35.06 | 34.16 | 34.39 | 1,744,413 | -0.14(-0.42%) |
Apr 17, 2014 | 34.16 | 34.53 | 34.53 | 34.53 | 2,747,868 | +0.32(+0.92%) |
Apr 16, 2014 | 33.95 | 34.23 | 33.69 | 34.21 | 2,443,393 | +0.85(+2.56%) |
Apr 15, 2014 | 33.14 | 33.71 | 32.83 | 33.36 | 3,014,592 | +0.27(+0.80%) |
Apr 14, 2014 | 33.43 | 33.72 | 32.76 | 33.09 | 4,872,246 | +0.29(+0.88%) |
Apr 11, 2014 | 33.37 | 33.65 | 32.78 | 32.80 | 4,120,536 | -1.04(-3.08%) |
Apr 10, 2014 | 35.20 | 35.20 | 33.76 | 33.85 | 3,483,304 | -1.35(-3.84%) |
Apr 09, 2014 | 34.80 | 35.23 | 34.37 | 35.20 | 2,282,908 | +0.57(+1.66%) |
Apr 08, 2014 | 34.74 | 34.86 | 34.24 | 34.62 | 4,504,306 | -0.05(-0.15%) |
Apr 07, 2014 | 35.95 | 36.00 | 34.54 | 34.67 | 4,084,566 | -1.40(-3.87%) |
Apr 04, 2014 | 37.19 | 37.21 | 36.01 | 36.07 | 2,551,344 | -0.84(-2.27%) |
Apr 03, 2014 | 36.96 | 37.01 | 36.58 | 36.91 | 2,116,980 | -0.01(-0.04%) |
Apr 02, 2014 | 36.46 | 36.93 | 36.44 | 36.92 | 1,838,240 | +0.48(+1.32%) |
Apr 01, 2014 | 36.62 | 37.29 | 36.15 | 36.44 | 2,426,849 | +0.16(+0.45%) |
Mar 31, 2014 | 36.08 | 36.41 | 36.00 | 36.28 | 2,360,619 | +0.54(+1.52%) |
Mar 28, 2014 | 35.72 | 36.19 | 35.50 | 35.73 | 1,927,275 | +0.11(+0.32%) |
Mar 27, 2014 | 36.46 | 36.65 | 35.49 | 35.62 | 3,518,569 | -0.91(-2.49%) |
Mar 26, 2014 | 37.36 | 37.51 | 36.52 | 36.53 | 2,663,126 | -0.54(-1.45%) |
Mar 25, 2014 | 37.49 | 37.61 | 36.82 | 37.06 | 2,638,856 | -0.16(-0.42%) |
Mar 24, 2014 | 37.31 | 37.61 | 36.96 | 37.22 | 1,590,231 | -0.01(-0.02%) |
Mar 21, 2014 | 37.66 | 38.00 | 37.15 | 37.23 | 3,580,940 | -0.11(-0.29%) |
Mar 20, 2014 | 36.68 | 37.63 | 36.68 | 37.34 | 2,488,097 | +0.61(+1.66%) |
Mar 19, 2014 | 36.29 | 36.93 | 36.23 | 36.73 | 2,537,479 | +0.57(+1.58%) |
Mar 18, 2014 | 36.11 | 36.39 | 36.08 | 36.15 | 3,336,374 | +0.06(+0.18%) |
Mar 17, 2014 | 36.48 | 36.62 | 36.02 | 36.09 | 2,708,422 | +0.00(+0.00%) |
Mar 14, 2014 | 36.28 | 36.48 | 35.93 | 36.09 | 2,415,705 | -0.34(-0.94%) |
Mar 13, 2014 | 37.24 | 37.35 | 36.37 | 36.43 | 2,366,047 | -0.64(-1.74%) |
Mar 12, 2014 | 37.03 | 37.18 | 36.63 | 37.08 | 1,904,463 | -0.14(-0.38%) |
Mar 11, 2014 | 37.45 | 37.61 | 37.14 | 37.22 | 2,127,668 | -0.15(-0.40%) |
Mar 10, 2014 | 37.77 | 38.04 | 37.14 | 37.37 | 3,499,580 | -0.52(-1.36%) |
Mar 07, 2014 | 37.62 | 38.13 | 37.54 | 37.89 | 4,503,468 | +0.71(+1.91%) |
Mar 06, 2014 | 36.78 | 37.32 | 36.71 | 37.18 | 2,740,048 | +0.57(+1.54%) |
Mar 05, 2014 | 36.59 | 36.84 | 36.48 | 36.61 | 2,071,761 | +0.04(+0.10%) |
Mar 04, 2014 | 36.22 | 36.67 | 36.18 | 36.58 | 2,367,117 | +0.93(+2.61%) |
Mar 03, 2014 | 35.20 | 35.87 | 35.04 | 35.65 | 2,986,881 | -0.24(-0.68%) |
Feb 28, 2014 | 35.55 | 36.41 | 35.55 | 35.89 | 3,533,432 | +0.34(+0.97%) |
Feb 27, 2014 | 35.58 | 35.85 | 35.23 | 35.55 | 4,089,468 | -0.04(-0.10%) |
Feb 26, 2014 | 35.90 | 35.97 | 35.27 | 35.58 | 3,531,031 | -0.31(-0.86%) |
Feb 25, 2014 | 36.25 | 36.28 | 35.70 | 35.89 | 2,396,366 | -0.46(-1.26%) |
Feb 24, 2014 | 35.87 | 36.63 | 35.76 | 36.35 | 2,689,825 | +0.59(+1.64%) |
Feb 21, 2014 | 35.76 | 36.04 | 35.54 | 35.76 | 1,724,066 | +0.10(+0.28%) |
Feb 20, 2014 | 35.50 | 35.72 | 35.10 | 35.66 | 1,791,959 | +0.15(+0.42%) |
Feb 19, 2014 | 35.75 | 36.48 | 35.46 | 35.51 | 3,217,562 | -0.29(-0.82%) |
Feb 18, 2014 | 35.30 | 35.83 | 35.21 | 35.80 | 2,912,780 | +0.59(+1.69%) |
Feb 14, 2014 | 35.35 | 35.21 | 35.21 | 35.21 | 2,600,675 | -0.28(-0.79%) |
Feb 13, 2014 | 34.95 | 35.50 | 34.66 | 35.49 | 2,648,966 | +0.11(+0.32%) |
Feb 12, 2014 | 35.31 | 35.78 | 35.07 | 35.37 | 2,652,064 | +0.16(+0.45%) |
Feb 11, 2014 | 34.79 | 35.39 | 34.62 | 35.22 | 3,548,009 | +0.46(+1.32%) |
Feb 10, 2014 | 35.20 | 35.25 | 34.31 | 34.76 | 2,828,539 | -0.52(-1.48%) |
Feb 07, 2014 | 34.57 | 35.34 | 34.56 | 35.28 | 3,961,437 | +0.85(+2.47%) |
Feb 06, 2014 | 33.96 | 34.46 | 33.43 | 34.43 | 4,294,721 | +0.70(+2.08%) |
Feb 05, 2014 | 33.51 | 33.83 | 32.86 | 33.73 | 3,805,507 | +0.18(+0.53%) |
Feb 04, 2014 | 33.07 | 33.65 | 32.97 | 33.55 | 4,262,074 | +0.77(+2.36%) |
Feb 03, 2014 | 34.26 | 34.41 | 32.72 | 32.78 | 4,350,579 | -1.61(-4.68%) |
Jan 31, 2014 | 33.53 | 34.76 | 33.51 | 34.39 | 4,770,969 | +0.02(+0.06%) |
Jan 30, 2014 | 33.99 | 34.44 | 33.86 | 34.36 | 2,910,653 | +0.81(+2.41%) |
Jan 29, 2014 | 33.73 | 34.04 | 33.30 | 33.56 | 4,041,713 | -0.68(-1.99%) |
Jan 28, 2014 | 33.94 | 34.47 | 33.94 | 34.24 | 2,645,629 | +0.44(+1.31%) |
Jan 27, 2014 | 34.27 | 34.54 | 33.45 | 33.79 | 4,049,194 | -0.48(-1.40%) |
Jan 24, 2014 | 35.40 | 35.45 | 34.27 | 34.27 | 3,909,536 | -1.48(-4.15%) |
Jan 23, 2014 | 36.51 | 36.57 | 35.52 | 35.75 | 2,766,732 | -1.17(-3.16%) |
Jan 22, 2014 | 36.89 | 37.09 | 36.58 | 36.92 | 1,569,712 | +0.16(+0.43%) |
Jan 21, 2014 | 37.14 | 37.26 | 36.63 | 36.76 | 1,996,483 | -0.17(-0.47%) |
Jan 17, 2014 | 37.12 | 36.93 | 36.93 | 36.93 | 1,621,947 | -0.11(-0.29%) |
Jan 16, 2014 | 37.40 | 37.44 | 36.88 | 37.04 | 2,684,850 | -0.54(-1.45%) |
Jan 15, 2014 | 37.00 | 37.62 | 37.06 | 37.59 | 3,010,432 | +0.59(+1.59%) |
Jan 14, 2014 | 36.66 | 37.06 | 36.45 | 37.00 | 2,127,360 | +0.44(+1.21%) |
Jan 13, 2014 | 37.11 | 37.44 | 36.45 | 36.56 | 2,456,486 | -0.77(-2.05%) |
Jan 10, 2014 | 37.38 | 37.44 | 36.76 | 37.32 | 3,096,055 | -0.16(-0.44%) |
Jan 09, 2014 | 37.21 | 37.51 | 37.15 | 37.49 | 2,187,452 | +0.29(+0.77%) |
Jan 08, 2014 | 36.93 | 37.41 | 36.74 | 37.20 | 3,148,260 | +0.43(+1.17%) |
Jan 07, 2014 | 36.60 | 37.11 | 36.60 | 36.77 | 2,374,189 | +0.25(+0.68%) |
Jan 06, 2014 | 36.41 | 36.73 | 36.18 | 36.52 | 2,562,481 | +0.26(+0.73%) |
Jan 03, 2014 | 36.14 | 36.51 | 36.10 | 36.26 | 3,626,591 | +0.19(+0.53%) |
Jan 02, 2014 | 36.63 | 36.64 | 35.89 | 36.06 | 2,475,291 | -0.78(-2.11%) |
Dec 31, 2013 | 36.79 | 36.84 | 36.84 | 36.84 | 1,749,039 | +0.21(+0.58%) |
Dec 30, 2013 | 36.92 | 36.96 | 36.59 | 36.63 | 1,472,847 | -0.24(-0.64%) |
Dec 27, 2013 | 37.21 | 37.28 | 36.80 | 36.86 | 1,476,201 | -0.21(-0.58%) |
Dec 26, 2013 | 37.16 | 37.28 | 36.87 | 37.08 | 2,597,872 | +0.09(+0.23%) |
Dec 24, 2013 | 36.79 | 37.08 | 36.77 | 36.99 | 977,279 | +0.20(+0.54%) |
Dec 23, 2013 | 36.93 | 37.16 | 36.72 | 36.79 | 3,176,284 | +0.14(+0.37%) |
Dec 20, 2013 | 36.57 | 36.86 | 36.28 | 36.66 | 4,495,976 | +0.04(+0.10%) |
Dec 19, 2013 | 36.53 | 36.69 | 36.34 | 36.62 | 1,970,527 | +0.00(+0.00%) |
Dec 18, 2013 | 35.96 | 36.66 | 35.31 | 36.62 | 4,874,461 | +0.88(+2.46%) |
Dec 17, 2013 | 36.30 | 36.36 | 35.73 | 35.74 | 3,551,294 | -0.66(-1.82%) |
Dec 16, 2013 | 36.50 | 36.65 | 36.21 | 36.41 | 2,159,182 | +0.05(+0.14%) |
Dec 13, 2013 | 36.23 | 36.43 | 35.83 | 36.36 | 2,306,045 | +0.26(+0.71%) |
Dec 12, 2013 | 35.96 | 36.32 | 35.86 | 36.10 | 2,557,724 | +0.12(+0.34%) |
Dec 11, 2013 | 36.68 | 36.76 | 35.94 | 35.98 | 2,675,897 | -0.49(-1.33%) |
Dec 10, 2013 | 36.90 | 36.92 | 36.18 | 36.46 | 3,077,319 | -0.44(-1.18%) |
Dec 09, 2013 | 36.74 | 37.07 | 36.61 | 36.90 | 2,322,947 | +0.19(+0.52%) |
Dec 06, 2013 | 36.61 | 36.93 | 36.38 | 36.71 | 2,615,762 | +0.56(+1.54%) |
Dec 05, 2013 | 36.28 | 36.51 | 35.96 | 36.15 | 2,517,978 | -0.32(-0.88%) |
Dec 04, 2013 | 36.06 | 36.83 | 35.98 | 36.47 | 2,883,849 | +0.29(+0.81%) |
Dec 03, 2013 | 36.61 | 36.91 | 35.94 | 36.18 | 3,238,794 | -0.74(-1.99%) |
Dec 02, 2013 | 36.75 | 37.31 | 36.59 | 36.91 | 2,790,418 | +0.28(+0.76%) |
Nov 29, 2013 | 36.78 | 36.83 | 36.50 | 36.63 | 1,319,431 | -0.15(-0.41%) |
Nov 27, 2013 | 36.53 | 36.83 | 36.31 | 36.78 | 2,867,961 | +0.43(+1.18%) |
Nov 26, 2013 | 36.23 | 36.55 | 36.09 | 36.36 | 3,357,055 | +0.18(+0.49%) |
Nov 25, 2013 | 36.11 | 36.33 | 35.88 | 36.18 | 2,130,821 | +0.15(+0.42%) |
Nov 22, 2013 | 35.65 | 36.09 | 35.65 | 36.03 | 2,560,128 | +0.09(+0.26%) |
Nov 21, 2013 | 35.59 | 36.13 | 35.30 | 35.94 | 3,311,235 | +0.58(+1.64%) |
Nov 20, 2013 | 35.67 | 35.82 | 35.26 | 35.36 | 2,625,486 | -0.15(-0.42%) |
Nov 19, 2013 | 35.79 | 36.03 | 35.46 | 35.51 | 3,015,428 | -0.33(-0.92%) |
Nov 18, 2013 | 35.77 | 36.24 | 35.62 | 35.84 | 2,957,125 | +0.15(+0.42%) |
Nov 15, 2013 | 35.63 | 35.70 | 35.26 | 35.69 | 2,732,733 | +0.01(+0.02%) |
Nov 14, 2013 | 35.11 | 35.69 | 35.11 | 35.68 | 2,637,204 | +0.57(+1.63%) |
Nov 13, 2013 | 34.49 | 35.23 | 34.44 | 35.11 | 2,425,252 | +0.32(+0.92%) |
Nov 12, 2013 | 34.69 | 34.82 | 34.44 | 34.79 | 4,492,017 | +0.07(+0.21%) |
Nov 11, 2013 | 34.85 | 34.96 | 34.39 | 34.71 | 3,564,630 | -0.09(-0.25%) |
Nov 08, 2013 | 33.07 | 35.27 | 33.04 | 34.80 | 5,817,933 | +1.87(+5.68%) |
Nov 07, 2013 | 33.74 | 34.12 | 32.90 | 32.93 | 3,551,202 | -0.61(-1.83%) |
Nov 06, 2013 | 33.39 | 33.64 | 33.22 | 33.54 | 3,123,997 | +0.24(+0.73%) |
Nov 05, 2013 | 32.86 | 33.60 | 32.78 | 33.30 | 3,235,580 | +0.36(+1.08%) |
Nov 04, 2013 | 32.75 | 32.98 | 32.56 | 32.94 | 1,531,574 | +0.40(+1.23%) |