Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.54 | 36.60 | 35.54 | 35.77 | 5,130,113 | -0.38(-1.06%) |
Oct 30, 2014 | 35.78 | 36.40 | 35.77 | 36.16 | 3,282,242 | +0.24(+0.66%) |
Oct 29, 2014 | 35.94 | 36.32 | 35.68 | 35.92 | 5,373,901 | -0.15(-0.40%) |
Oct 28, 2014 | 36.27 | 36.55 | 35.55 | 36.07 | 13,748,193 | -2.57(-6.64%) |
Oct 27, 2014 | 38.89 | 38.99 | 38.11 | 38.63 | 4,695,364 | -0.36(-0.91%) |
Oct 24, 2014 | 38.90 | 39.13 | 38.44 | 38.99 | 4,787,118 | -0.07(-0.19%) |
Oct 23, 2014 | 38.76 | 39.34 | 38.70 | 39.06 | 3,239,719 | +0.51(+1.32%) |
Oct 22, 2014 | 38.69 | 39.17 | 38.49 | 38.55 | 3,202,977 | -0.18(-0.48%) |
Oct 21, 2014 | 38.17 | 38.80 | 37.96 | 38.74 | 3,539,649 | +0.79(+2.07%) |
Oct 20, 2014 | 37.31 | 38.16 | 37.28 | 37.95 | 3,820,450 | +0.65(+1.73%) |
Oct 17, 2014 | 37.40 | 37.49 | 36.79 | 37.31 | 4,665,930 | +0.17(+0.46%) |
Oct 16, 2014 | 36.57 | 37.69 | 36.55 | 37.13 | 5,105,997 | -0.12(-0.32%) |
Oct 15, 2014 | 37.12 | 37.41 | 36.64 | 37.25 | 5,282,720 | -0.16(-0.42%) |
Oct 14, 2014 | 37.16 | 38.02 | 37.08 | 37.41 | 5,449,429 | +0.45(+1.21%) |
Oct 13, 2014 | 37.09 | 37.52 | 36.91 | 36.96 | 6,544,620 | -0.39(-1.04%) |
Oct 10, 2014 | 37.74 | 38.14 | 37.14 | 37.35 | 6,678,422 | -0.35(-0.93%) |
Oct 09, 2014 | 38.32 | 38.33 | 37.57 | 37.70 | 7,401,378 | -0.61(-1.58%) |
Oct 08, 2014 | 38.34 | 38.71 | 37.61 | 38.31 | 7,834,586 | +0.15(+0.38%) |
Oct 07, 2014 | 39.04 | 39.12 | 38.10 | 38.16 | 8,542,650 | -1.15(-2.94%) |
Oct 06, 2014 | 40.65 | 40.70 | 39.27 | 39.32 | 4,473,034 | -1.24(-3.06%) |
Oct 03, 2014 | 40.45 | 40.84 | 40.39 | 40.56 | 3,201,713 | +0.42(+1.05%) |
Oct 02, 2014 | 39.92 | 40.32 | 39.53 | 40.14 | 3,510,169 | +0.28(+0.70%) |
Oct 01, 2014 | 40.18 | 40.44 | 39.79 | 39.86 | 3,154,949 | -0.41(-1.02%) |
Sep 30, 2014 | 40.36 | 40.47 | 40.07 | 40.27 | 3,663,993 | -0.15(-0.38%) |
Sep 29, 2014 | 40.74 | 40.79 | 40.18 | 40.42 | 3,818,665 | -0.61(-1.50%) |
Sep 26, 2014 | 40.74 | 41.43 | 40.74 | 41.03 | 3,890,433 | +0.55(+1.35%) |
Sep 25, 2014 | 41.13 | 41.17 | 40.49 | 40.49 | 3,760,798 | -0.73(-1.76%) |
Sep 24, 2014 | 40.84 | 41.24 | 40.76 | 41.21 | 4,016,688 | +0.38(+0.92%) |
Sep 23, 2014 | 40.70 | 40.97 | 40.51 | 40.84 | 3,112,258 | +0.11(+0.26%) |
Sep 22, 2014 | 40.82 | 40.91 | 40.53 | 40.73 | 3,240,456 | -0.17(-0.42%) |
Sep 19, 2014 | 41.36 | 41.36 | 40.86 | 40.90 | 5,950,370 | -0.34(-0.82%) |
Sep 18, 2014 | 41.07 | 41.92 | 41.01 | 41.24 | 10,145,005 | +0.65(+1.59%) |
Sep 17, 2014 | 40.46 | 40.77 | 40.15 | 40.59 | 3,508,747 | +0.27(+0.67%) |
Sep 16, 2014 | 39.71 | 40.54 | 39.64 | 40.32 | 4,626,814 | +0.50(+1.26%) |
Sep 15, 2014 | 39.23 | 40.03 | 39.21 | 39.82 | 5,052,401 | -0.02(-0.05%) |
Sep 12, 2014 | 39.52 | 40.07 | 39.35 | 39.84 | 5,972,328 | +0.35(+0.89%) |
Sep 11, 2014 | 38.78 | 39.59 | 38.77 | 39.49 | 3,567,825 | +0.63(+1.63%) |
Sep 10, 2014 | 39.11 | 39.13 | 38.73 | 38.86 | 3,211,816 | -0.26(-0.66%) |
Sep 09, 2014 | 38.86 | 39.20 | 38.58 | 39.11 | 5,088,239 | +0.32(+0.83%) |
Sep 08, 2014 | 39.05 | 39.24 | 38.58 | 38.79 | 3,907,630 | -0.51(-1.29%) |
Sep 05, 2014 | 39.46 | 39.46 | 38.90 | 39.30 | 5,584,253 | -0.25(-0.63%) |
Sep 04, 2014 | 38.73 | 39.82 | 38.65 | 39.55 | 6,352,665 | +0.78(+2.01%) |
Sep 03, 2014 | 39.08 | 39.23 | 38.68 | 38.77 | 3,645,003 | +0.02(+0.05%) |
Sep 02, 2014 | 38.67 | 38.91 | 38.49 | 38.75 | 4,149,466 | +0.21(+0.54%) |
Aug 29, 2014 | 38.91 | 38.54 | 38.54 | 38.54 | 3,871,912 | -0.40(-1.03%) |
Aug 28, 2014 | 38.79 | 39.01 | 38.51 | 38.94 | 1,892,661 | -0.17(-0.44%) |
Aug 27, 2014 | 39.08 | 39.15 | 38.75 | 39.11 | 2,341,780 | +0.12(+0.32%) |
Aug 26, 2014 | 39.11 | 39.27 | 38.89 | 38.98 | 1,758,628 | -0.09(-0.23%) |
Aug 25, 2014 | 39.19 | 39.25 | 38.90 | 39.08 | 1,898,256 | +0.12(+0.30%) |
Aug 22, 2014 | 39.00 | 39.25 | 38.88 | 38.96 | 3,983,191 | +0.09(+0.24%) |
Aug 21, 2014 | 38.58 | 39.06 | 38.45 | 38.87 | 4,440,745 | +0.27(+0.70%) |
Aug 20, 2014 | 37.91 | 38.80 | 37.76 | 38.60 | 5,196,304 | +0.75(+1.97%) |
Aug 19, 2014 | 37.94 | 38.23 | 37.66 | 37.85 | 4,949,335 | +0.12(+0.33%) |
Aug 18, 2014 | 37.50 | 37.84 | 37.25 | 37.72 | 3,046,835 | +0.44(+1.18%) |
Aug 15, 2014 | 37.41 | 37.41 | 36.70 | 37.29 | 4,561,285 | -0.02(-0.05%) |
Aug 14, 2014 | 37.48 | 37.84 | 37.07 | 37.31 | 11,208,915 | +1.18(+3.27%) |
Aug 13, 2014 | 35.89 | 36.13 | 35.42 | 36.13 | 9,054,445 | -0.54(-1.47%) |
Aug 12, 2014 | 36.35 | 36.76 | 36.30 | 36.66 | 3,164,838 | +0.07(+0.18%) |
Aug 11, 2014 | 36.67 | 36.86 | 36.35 | 36.60 | 4,837,171 | +0.07(+0.20%) |
Aug 08, 2014 | 35.74 | 36.55 | 35.71 | 36.53 | 3,944,481 | +0.83(+2.33%) |
Aug 07, 2014 | 36.06 | 36.22 | 35.65 | 35.69 | 5,318,212 | -0.18(-0.51%) |
Aug 06, 2014 | 35.23 | 36.05 | 35.14 | 35.88 | 4,309,985 | +0.50(+1.43%) |
Aug 05, 2014 | 34.97 | 35.59 | 34.86 | 35.37 | 3,237,544 | +0.14(+0.41%) |
Aug 04, 2014 | 35.17 | 35.49 | 35.15 | 35.23 | 3,956,383 | +0.12(+0.34%) |
Aug 01, 2014 | 34.97 | 35.21 | 34.79 | 35.11 | 4,020,683 | +0.01(+0.04%) |
Jul 31, 2014 | 34.82 | 35.48 | 34.76 | 35.10 | 5,220,344 | -0.01(-0.04%) |
Jul 30, 2014 | 34.15 | 35.53 | 34.10 | 35.11 | 6,711,288 | +1.06(+3.12%) |
Jul 29, 2014 | 34.20 | 34.51 | 34.04 | 34.05 | 1,936,436 | -0.19(-0.56%) |
Jul 28, 2014 | 33.78 | 34.24 | 33.60 | 34.24 | 2,481,114 | +0.57(+1.69%) |
Jul 25, 2014 | 34.13 | 34.13 | 33.54 | 33.67 | 2,819,901 | -0.49(-1.42%) |
Jul 24, 2014 | 33.96 | 34.42 | 33.94 | 34.15 | 3,049,758 | +0.18(+0.54%) |
Jul 23, 2014 | 33.92 | 34.18 | 33.86 | 33.97 | 2,710,901 | +0.10(+0.31%) |
Jul 22, 2014 | 34.30 | 34.45 | 33.77 | 33.86 | 4,525,974 | -0.43(-1.24%) |
Jul 21, 2014 | 34.28 | 34.38 | 34.11 | 34.29 | 2,216,944 | -0.06(-0.17%) |
Jul 18, 2014 | 33.96 | 34.35 | 33.80 | 34.35 | 2,970,802 | +0.50(+1.49%) |
Jul 17, 2014 | 33.69 | 34.23 | 33.60 | 33.84 | 3,371,240 | +0.00(+0.00%) |
Jul 16, 2014 | 33.77 | 34.14 | 33.52 | 33.84 | 3,993,411 | +0.20(+0.58%) |
Jul 15, 2014 | 33.41 | 33.67 | 33.39 | 33.65 | 4,812,713 | +0.22(+0.65%) |
Jul 14, 2014 | 34.02 | 34.02 | 33.37 | 33.43 | 4,400,374 | -0.33(-0.99%) |
Jul 11, 2014 | 34.10 | 34.14 | 33.67 | 33.77 | 3,904,060 | -0.37(-1.08%) |
Jul 10, 2014 | 34.62 | 34.72 | 34.13 | 34.13 | 3,810,228 | -0.74(-2.12%) |
Jul 09, 2014 | 34.79 | 35.23 | 34.73 | 34.87 | 3,638,415 | +0.12(+0.34%) |
Jul 08, 2014 | 34.62 | 34.81 | 34.38 | 34.76 | 3,314,679 | +0.00(+0.00%) |
Jul 07, 2014 | 34.60 | 34.82 | 34.54 | 34.76 | 3,423,651 | +0.05(+0.13%) |
Jul 03, 2014 | 34.51 | 34.71 | 34.71 | 34.71 | 2,478,505 | +0.39(+1.15%) |
Jul 02, 2014 | 34.70 | 34.84 | 34.20 | 34.32 | 5,819,549 | -0.53(-1.52%) |
Jul 01, 2014 | 34.55 | 34.89 | 34.55 | 34.85 | 2,568,108 | +0.31(+0.91%) |
Jun 30, 2014 | 34.83 | 35.05 | 34.50 | 34.53 | 2,756,665 | -0.36(-1.03%) |
Jun 27, 2014 | 34.70 | 34.93 | 34.63 | 34.89 | 3,288,205 | +0.14(+0.40%) |
Jun 26, 2014 | 34.56 | 34.83 | 34.47 | 34.76 | 2,923,257 | +0.16(+0.47%) |
Jun 25, 2014 | 34.78 | 34.93 | 34.54 | 34.59 | 2,095,662 | -0.20(-0.58%) |
Jun 24, 2014 | 34.70 | 34.95 | 34.59 | 34.79 | 2,762,479 | +0.18(+0.51%) |
Jun 23, 2014 | 34.40 | 34.65 | 34.39 | 34.62 | 3,420,742 | +0.27(+0.78%) |
Jun 20, 2014 | 34.65 | 34.98 | 34.32 | 34.35 | 5,919,275 | -0.52(-1.50%) |
Jun 19, 2014 | 34.79 | 34.93 | 34.64 | 34.87 | 2,590,791 | +0.11(+0.32%) |
Jun 18, 2014 | 34.76 | 35.06 | 34.55 | 34.76 | 2,320,132 | +0.00(+0.00%) |
Jun 17, 2014 | 34.54 | 34.86 | 34.47 | 34.76 | 1,812,291 | +0.17(+0.49%) |
Jun 16, 2014 | 34.28 | 34.66 | 34.17 | 34.59 | 2,577,431 | +0.43(+1.25%) |
Jun 13, 2014 | 34.25 | 34.35 | 34.05 | 34.17 | 2,868,809 | -0.09(-0.25%) |
Jun 12, 2014 | 34.38 | 34.48 | 34.01 | 34.25 | 4,062,851 | -0.08(-0.23%) |
Jun 11, 2014 | 34.78 | 34.82 | 34.30 | 34.33 | 3,768,737 | -0.56(-1.62%) |
Jun 10, 2014 | 35.13 | 35.25 | 34.83 | 34.89 | 3,646,172 | -0.38(-1.08%) |
Jun 06, 2014 | 35.08 | 35.44 | 35.03 | 35.27 | 2,597,500 | +0.33(+0.95%) |
Jun 05, 2014 | 35.36 | 35.38 | 34.47 | 34.94 | 3,775,750 | -0.36(-1.03%) |
Jun 04, 2014 | 35.01 | 35.41 | 34.99 | 35.31 | 2,409,437 | +0.23(+0.65%) |
Jun 03, 2014 | 35.12 | 35.27 | 34.99 | 35.08 | 2,684,367 | -0.25(-0.70%) |
Jun 02, 2014 | 35.57 | 35.67 | 35.29 | 35.33 | 2,579,943 | -0.10(-0.29%) |
May 30, 2014 | 35.36 | 35.72 | 35.04 | 35.43 | 4,430,283 | -0.03(-0.07%) |
May 29, 2014 | 35.16 | 35.50 | 35.10 | 35.46 | 2,610,157 | +0.34(+0.96%) |
May 28, 2014 | 35.27 | 35.27 | 34.73 | 35.12 | 2,895,689 | -0.22(-0.63%) |
May 27, 2014 | 34.71 | 35.34 | 34.46 | 35.34 | 4,827,865 | +0.96(+2.78%) |
May 23, 2014 | 34.37 | 34.38 | 34.38 | 34.38 | 2,093,273 | -0.00(-0.01%) |
May 22, 2014 | 34.43 | 34.75 | 34.26 | 34.38 | 1,557,180 | +0.09(+0.26%) |
May 21, 2014 | 34.13 | 34.67 | 34.04 | 34.30 | 2,756,918 | +0.23(+0.67%) |
May 20, 2014 | 34.42 | 34.49 | 33.77 | 34.07 | 3,370,808 | -0.45(-1.30%) |
May 19, 2014 | 34.54 | 34.86 | 34.32 | 34.52 | 3,859,812 | -0.14(-0.41%) |
May 16, 2014 | 34.11 | 34.74 | 33.73 | 34.66 | 5,370,650 | +0.68(+2.01%) |
May 15, 2014 | 34.04 | 35.16 | 33.95 | 33.98 | 10,263,882 | -1.18(-3.37%) |
May 14, 2014 | 36.33 | 36.46 | 35.03 | 35.16 | 7,493,678 | -1.21(-3.33%) |
May 13, 2014 | 36.22 | 36.54 | 36.00 | 36.37 | 4,456,515 | +0.19(+0.52%) |
May 12, 2014 | 35.77 | 36.35 | 35.77 | 36.18 | 4,426,031 | +0.55(+1.55%) |
May 09, 2014 | 35.06 | 35.69 | 34.92 | 35.63 | 4,371,486 | +0.58(+1.65%) |
May 08, 2014 | 34.95 | 35.68 | 34.86 | 35.05 | 4,107,105 | +0.17(+0.49%) |
May 07, 2014 | 35.14 | 35.14 | 34.38 | 34.88 | 4,674,531 | -0.16(-0.45%) |
May 06, 2014 | 35.87 | 35.89 | 34.90 | 35.04 | 4,390,298 | -0.98(-2.71%) |
May 05, 2014 | 36.02 | 36.41 | 35.80 | 36.02 | 2,836,443 | -0.25(-0.68%) |
May 02, 2014 | 36.03 | 36.59 | 35.96 | 36.26 | 2,411,554 | +0.31(+0.87%) |
May 01, 2014 | 35.72 | 36.11 | 35.59 | 35.95 | 2,518,435 | +0.29(+0.82%) |
Apr 30, 2014 | 35.93 | 35.93 | 35.39 | 35.66 | 3,243,770 | -0.36(-0.99%) |
Apr 29, 2014 | 36.10 | 36.24 | 35.84 | 36.02 | 2,396,000 | -0.07(-0.18%) |
Apr 28, 2014 | 35.74 | 36.39 | 35.66 | 36.08 | 3,550,238 | +0.49(+1.39%) |
Apr 25, 2014 | 35.53 | 35.67 | 35.06 | 35.59 | 2,354,580 | -0.03(-0.09%) |
Apr 24, 2014 | 35.69 | 35.85 | 35.47 | 35.62 | 1,706,378 | -0.03(-0.07%) |
Apr 23, 2014 | 35.31 | 35.77 | 35.29 | 35.64 | 2,524,236 | +0.34(+0.98%) |
Apr 22, 2014 | 35.53 | 35.57 | 35.18 | 35.30 | 3,237,023 | -0.21(-0.60%) |
Apr 21, 2014 | 36.02 | 36.02 | 35.36 | 35.51 | 1,980,990 | +0.20(+0.57%) |
Apr 17, 2014 | 35.86 | 35.31 | 35.31 | 35.31 | 3,756,307 | -0.51(-1.42%) |
Apr 16, 2014 | 35.63 | 36.02 | 35.56 | 35.82 | 3,068,154 | +0.40(+1.12%) |
Apr 15, 2014 | 34.95 | 35.52 | 34.91 | 35.42 | 4,418,677 | +0.57(+1.62%) |
Apr 14, 2014 | 34.97 | 35.12 | 34.56 | 34.86 | 3,739,759 | +0.02(+0.06%) |
Apr 11, 2014 | 35.11 | 35.29 | 34.58 | 34.84 | 5,141,443 | -0.67(-1.89%) |
Apr 10, 2014 | 36.61 | 36.93 | 35.49 | 35.51 | 5,899,842 | -1.16(-3.16%) |
Apr 09, 2014 | 36.95 | 37.19 | 36.45 | 36.67 | 2,962,673 | -0.20(-0.53%) |
Apr 08, 2014 | 36.37 | 36.98 | 36.14 | 36.86 | 3,577,629 | +0.40(+1.11%) |
Apr 07, 2014 | 37.39 | 37.44 | 36.39 | 36.46 | 4,149,668 | -1.07(-2.84%) |
Apr 04, 2014 | 37.74 | 37.88 | 37.44 | 37.53 | 3,991,625 | -0.12(-0.33%) |
Apr 03, 2014 | 37.73 | 37.79 | 37.32 | 37.65 | 2,967,792 | -0.03(-0.07%) |
Apr 02, 2014 | 37.00 | 37.82 | 36.81 | 37.67 | 5,051,094 | +0.68(+1.83%) |
Apr 01, 2014 | 37.04 | 37.20 | 36.90 | 37.00 | 3,621,925 | +0.03(+0.09%) |
Mar 31, 2014 | 37.05 | 37.13 | 36.69 | 36.97 | 5,288,003 | -0.13(-0.35%) |
Mar 28, 2014 | 36.77 | 37.23 | 36.65 | 37.10 | 4,406,992 | +0.33(+0.88%) |
Mar 27, 2014 | 35.98 | 37.26 | 35.98 | 36.77 | 5,959,296 | +0.75(+2.08%) |
Mar 26, 2014 | 35.94 | 36.43 | 35.83 | 36.02 | 3,975,789 | +0.14(+0.40%) |
Mar 25, 2014 | 36.32 | 36.37 | 35.69 | 35.88 | 4,310,255 | -0.33(-0.92%) |
Mar 24, 2014 | 36.35 | 36.57 | 36.18 | 36.21 | 4,629,480 | -0.10(-0.27%) |
Mar 21, 2014 | 35.92 | 36.58 | 35.85 | 36.31 | 6,204,088 | +0.57(+1.60%) |
Mar 20, 2014 | 35.53 | 35.94 | 35.42 | 35.74 | 2,999,335 | +0.13(+0.37%) |
Mar 19, 2014 | 36.29 | 36.50 | 35.40 | 35.61 | 4,023,277 | -0.66(-1.83%) |
Mar 18, 2014 | 36.33 | 36.43 | 36.07 | 36.27 | 2,236,585 | -0.08(-0.21%) |
Mar 17, 2014 | 35.82 | 36.44 | 35.82 | 36.35 | 2,652,947 | +0.61(+1.69%) |
Mar 14, 2014 | 35.44 | 36.03 | 35.44 | 35.74 | 3,022,562 | +0.28(+0.79%) |
Mar 13, 2014 | 36.01 | 36.31 | 35.21 | 35.46 | 3,811,088 | -0.44(-1.23%) |
Mar 12, 2014 | 35.90 | 36.03 | 35.74 | 35.90 | 2,543,760 | -0.16(-0.45%) |
Mar 11, 2014 | 35.83 | 36.36 | 35.74 | 36.07 | 3,559,004 | +0.25(+0.69%) |
Mar 10, 2014 | 35.63 | 35.98 | 35.63 | 35.82 | 3,394,629 | -0.01(-0.04%) |
Mar 07, 2014 | 35.57 | 36.16 | 35.40 | 35.83 | 5,015,054 | +0.47(+1.32%) |
Mar 06, 2014 | 35.70 | 35.76 | 35.30 | 35.37 | 3,878,725 | -0.18(-0.51%) |
Mar 05, 2014 | 36.11 | 36.30 | 35.21 | 35.55 | 6,142,981 | -0.57(-1.57%) |
Mar 04, 2014 | 36.58 | 36.63 | 36.00 | 36.12 | 3,087,346 | -0.14(-0.39%) |
Mar 03, 2014 | 35.93 | 36.39 | 35.88 | 36.26 | 3,712,881 | -0.05(-0.14%) |
Feb 28, 2014 | 36.09 | 36.65 | 35.96 | 36.31 | 4,610,045 | +0.29(+0.81%) |
Feb 27, 2014 | 35.47 | 37.05 | 34.48 | 36.02 | 10,373,866 | +0.84(+2.39%) |
Feb 26, 2014 | 34.52 | 35.48 | 34.46 | 35.18 | 7,179,519 | +0.79(+2.31%) |
Feb 25, 2014 | 33.58 | 34.60 | 33.56 | 34.39 | 3,515,280 | +0.81(+2.43%) |
Feb 24, 2014 | 33.58 | 33.86 | 33.53 | 33.57 | 3,847,873 | +0.04(+0.12%) |
Feb 21, 2014 | 33.45 | 33.66 | 33.38 | 33.53 | 2,938,096 | +0.01(+0.04%) |
Feb 20, 2014 | 33.20 | 33.57 | 33.09 | 33.52 | 2,960,345 | +0.46(+1.39%) |
Feb 19, 2014 | 33.34 | 33.34 | 32.77 | 33.06 | 3,938,294 | -0.32(-0.97%) |
Feb 18, 2014 | 33.33 | 33.62 | 32.85 | 33.38 | 3,498,250 | +0.25(+0.76%) |
Feb 14, 2014 | 33.02 | 33.13 | 33.13 | 33.13 | 3,256,004 | +0.09(+0.27%) |
Feb 13, 2014 | 33.02 | 33.16 | 32.65 | 33.04 | 3,569,480 | -0.08(-0.23%) |
Feb 12, 2014 | 33.38 | 33.60 | 32.91 | 33.12 | 2,458,252 | -0.21(-0.64%) |
Feb 11, 2014 | 32.94 | 33.47 | 32.81 | 33.33 | 4,490,846 | +0.33(+1.00%) |
Feb 10, 2014 | 32.98 | 33.18 | 32.72 | 33.00 | 3,760,249 | -0.08(-0.23%) |
Feb 07, 2014 | 33.46 | 33.84 | 32.96 | 33.08 | 5,115,032 | -0.23(-0.70%) |
Feb 06, 2014 | 33.58 | 34.31 | 32.62 | 33.31 | 11,896,963 | +1.11(+3.45%) |
Feb 05, 2014 | 31.61 | 32.40 | 31.46 | 32.20 | 4,035,236 | +0.48(+1.51%) |
Feb 04, 2014 | 32.01 | 32.15 | 31.63 | 31.72 | 4,254,150 | -0.23(-0.73%) |
Feb 03, 2014 | 32.72 | 33.02 | 31.86 | 31.96 | 4,537,931 | -0.76(-2.33%) |
Jan 31, 2014 | 32.33 | 32.91 | 32.19 | 32.72 | 4,509,968 | -0.14(-0.43%) |
Jan 30, 2014 | 32.43 | 33.12 | 32.41 | 32.86 | 3,022,579 | +0.57(+1.76%) |
Jan 29, 2014 | 32.85 | 33.04 | 32.27 | 32.29 | 4,478,792 | -0.72(-2.17%) |
Jan 28, 2014 | 32.43 | 33.13 | 32.38 | 33.01 | 5,675,859 | +0.63(+1.94%) |
Jan 27, 2014 | 32.49 | 32.65 | 32.18 | 32.38 | 4,407,810 | -0.07(-0.22%) |
Jan 24, 2014 | 32.76 | 33.02 | 32.30 | 32.45 | 4,472,625 | -0.57(-1.72%) |
Jan 23, 2014 | 33.08 | 33.27 | 32.96 | 33.02 | 3,268,925 | -0.17(-0.53%) |
Jan 22, 2014 | 33.97 | 34.01 | 32.77 | 33.20 | 7,560,926 | -0.79(-2.32%) |
Jan 21, 2014 | 34.28 | 34.36 | 33.77 | 33.98 | 3,487,560 | -0.22(-0.64%) |
Jan 17, 2014 | 34.42 | 34.20 | 34.20 | 34.20 | 4,749,454 | +0.06(+0.19%) |
Jan 16, 2014 | 34.56 | 34.62 | 33.96 | 34.14 | 9,356,964 | -0.54(-1.55%) |
Jan 15, 2014 | 35.04 | 35.04 | 34.55 | 34.68 | 5,137,569 | -0.36(-1.03%) |
Jan 14, 2014 | 34.48 | 35.05 | 34.29 | 35.04 | 4,849,835 | +0.49(+1.42%) |
Jan 13, 2014 | 36.56 | 36.56 | 34.39 | 34.55 | 10,141,978 | -2.28(-6.19%) |
Jan 10, 2014 | 35.90 | 37.05 | 35.76 | 36.83 | 5,147,582 | +0.92(+2.57%) |
Jan 09, 2014 | 35.68 | 36.01 | 35.47 | 35.90 | 3,556,209 | +0.25(+0.69%) |
Jan 08, 2014 | 36.20 | 36.20 | 35.34 | 35.66 | 5,424,665 | -0.59(-1.64%) |
Jan 07, 2014 | 36.21 | 36.34 | 35.74 | 36.25 | 4,880,960 | +0.04(+0.11%) |
Jan 06, 2014 | 36.78 | 36.83 | 36.16 | 36.21 | 3,733,597 | -0.53(-1.44%) |
Jan 03, 2014 | 36.78 | 36.93 | 36.60 | 36.74 | 2,723,734 | -0.08(-0.23%) |
Jan 02, 2014 | 36.68 | 37.18 | 36.66 | 36.83 | 4,841,955 | +0.16(+0.42%) |
Dec 31, 2013 | 36.48 | 36.67 | 36.67 | 36.67 | 2,294,104 | +0.20(+0.55%) |
Dec 30, 2013 | 36.07 | 36.54 | 36.07 | 36.47 | 1,850,718 | +0.32(+0.89%) |
Dec 27, 2013 | 36.10 | 36.24 | 35.96 | 36.15 | 1,824,131 | +0.16(+0.45%) |
Dec 26, 2013 | 36.27 | 36.31 | 35.96 | 35.99 | 1,621,994 | -0.08(-0.23%) |
Dec 24, 2013 | 35.87 | 36.27 | 35.87 | 36.07 | 1,393,557 | +0.17(+0.49%) |
Dec 23, 2013 | 35.14 | 36.09 | 35.14 | 35.90 | 2,679,949 | +0.39(+1.09%) |
Dec 20, 2013 | 35.37 | 35.78 | 35.31 | 35.51 | 4,718,648 | +0.21(+0.60%) |
Dec 19, 2013 | 35.39 | 35.47 | 35.06 | 35.30 | 2,391,183 | -0.09(-0.26%) |
Dec 18, 2013 | 35.23 | 35.66 | 35.01 | 35.39 | 3,782,068 | +0.10(+0.29%) |
Dec 17, 2013 | 35.07 | 35.54 | 34.90 | 35.28 | 3,505,961 | +0.17(+0.48%) |
Dec 16, 2013 | 35.06 | 35.18 | 34.89 | 35.12 | 4,102,951 | +0.17(+0.48%) |
Dec 13, 2013 | 35.52 | 35.66 | 34.90 | 34.95 | 3,352,774 | -0.58(-1.62%) |
Dec 12, 2013 | 35.80 | 35.83 | 35.50 | 35.52 | 2,527,430 | -0.28(-0.78%) |
Dec 11, 2013 | 35.52 | 36.02 | 35.41 | 35.80 | 4,154,643 | +0.28(+0.78%) |
Dec 10, 2013 | 35.41 | 35.60 | 35.06 | 35.52 | 3,306,198 | -0.01(-0.04%) |
Dec 09, 2013 | 35.01 | 35.60 | 34.92 | 35.54 | 3,347,410 | +0.41(+1.18%) |
Dec 06, 2013 | 35.42 | 35.76 | 35.01 | 35.12 | 4,484,234 | -0.22(-0.62%) |
Dec 05, 2013 | 35.58 | 35.83 | 35.13 | 35.34 | 6,994,406 | +0.42(+1.21%) |
Dec 04, 2013 | 35.43 | 35.47 | 34.43 | 34.92 | 6,580,648 | -0.56(-1.57%) |
Dec 03, 2013 | 35.39 | 35.67 | 35.31 | 35.48 | 3,356,365 | +0.03(+0.09%) |
Dec 02, 2013 | 35.39 | 35.77 | 35.12 | 35.44 | 4,650,822 | -0.05(-0.14%) |
Nov 29, 2013 | 36.07 | 36.09 | 35.46 | 35.49 | 2,235,389 | -0.41(-1.14%) |
Nov 27, 2013 | 35.84 | 36.35 | 35.73 | 35.91 | 3,546,532 | +0.02(+0.05%) |
Nov 26, 2013 | 35.86 | 36.14 | 35.69 | 35.89 | 3,430,633 | +0.03(+0.07%) |
Nov 25, 2013 | 35.57 | 36.06 | 35.57 | 35.86 | 3,782,797 | +0.45(+1.27%) |
Nov 22, 2013 | 35.17 | 35.50 | 35.11 | 35.41 | 2,398,295 | +0.22(+0.64%) |
Nov 21, 2013 | 34.96 | 35.40 | 34.80 | 35.19 | 4,541,497 | +0.06(+0.16%) |
Nov 20, 2013 | 34.62 | 35.37 | 34.44 | 35.13 | 4,249,175 | +0.56(+1.62%) |
Nov 19, 2013 | 34.47 | 34.91 | 34.47 | 34.57 | 4,537,032 | +0.10(+0.28%) |
Nov 18, 2013 | 34.72 | 34.93 | 34.35 | 34.47 | 6,194,441 | -0.17(-0.48%) |
Nov 15, 2013 | 34.22 | 34.97 | 34.17 | 34.64 | 7,679,743 | +0.26(+0.75%) |
Nov 14, 2013 | 34.42 | 35.03 | 34.05 | 34.38 | 22,822,076 | -3.02(-8.08%) |
Nov 13, 2013 | 37.41 | 37.88 | 36.77 | 37.41 | 9,941,584 | +0.42(+1.15%) |
Nov 12, 2013 | 37.00 | 37.13 | 36.79 | 36.98 | 2,934,951 | -0.05(-0.12%) |
Nov 11, 2013 | 36.70 | 37.13 | 36.59 | 37.03 | 3,493,562 | +0.41(+1.12%) |
Nov 08, 2013 | 36.20 | 37.04 | 36.19 | 36.62 | 4,445,460 | +0.31(+0.87%) |
Nov 07, 2013 | 37.08 | 37.29 | 36.23 | 36.30 | 5,399,750 | -0.98(-2.62%) |
Nov 06, 2013 | 37.09 | 37.40 | 36.95 | 37.28 | 3,118,834 | +0.21(+0.57%) |
Nov 05, 2013 | 37.53 | 37.54 | 36.90 | 37.07 | 3,596,441 | -0.48(-1.27%) |
Nov 04, 2013 | 37.01 | 37.84 | 37.01 | 37.54 | 6,197,031 | +1.04(+2.85%) |