Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.93 | 29.05 | 28.86 | 28.88 | 2,267,421 | -0.04(-0.15%) |
Nov 26, 2014 | 28.88 | 28.92 | 28.92 | 28.92 | 3,293,246 | +0.15(+0.52%) |
Nov 25, 2014 | 28.67 | 28.90 | 28.64 | 28.77 | 4,461,358 | +0.01(+0.02%) |
Nov 24, 2014 | 28.84 | 28.85 | 28.66 | 28.77 | 4,176,655 | -0.08(-0.28%) |
Nov 21, 2014 | 28.81 | 28.99 | 28.76 | 28.85 | 4,789,011 | +0.01(+0.04%) |
Nov 20, 2014 | 28.85 | 28.94 | 28.76 | 28.84 | 4,631,649 | +0.08(+0.28%) |
Nov 19, 2014 | 28.74 | 28.89 | 28.57 | 28.75 | 5,173,453 | -0.02(-0.06%) |
Nov 18, 2014 | 28.61 | 28.78 | 28.59 | 28.77 | 5,647,333 | +0.25(+0.87%) |
Nov 17, 2014 | 28.43 | 28.62 | 28.42 | 28.52 | 5,099,545 | +0.09(+0.31%) |
Nov 14, 2014 | 28.39 | 28.48 | 28.36 | 28.44 | 4,168,599 | +0.05(+0.18%) |
Nov 13, 2014 | 28.38 | 28.54 | 28.32 | 28.39 | 4,902,654 | +0.02(+0.09%) |
Nov 12, 2014 | 28.41 | 28.48 | 28.23 | 28.36 | 4,534,142 | -0.21(-0.74%) |
Nov 11, 2014 | 28.36 | 28.57 | 28.27 | 28.57 | 6,625,015 | +0.50(+1.77%) |
Nov 10, 2014 | 28.12 | 28.18 | 28.03 | 28.08 | 3,281,794 | +0.16(+0.56%) |
Nov 07, 2014 | 27.92 | 27.98 | 27.80 | 27.92 | 6,664,051 | +0.10(+0.36%) |
Nov 06, 2014 | 28.05 | 28.10 | 27.79 | 27.82 | 5,245,980 | -0.24(-0.86%) |
Nov 05, 2014 | 28.25 | 28.27 | 28.03 | 28.06 | 5,819,689 | +0.12(+0.43%) |
Nov 04, 2014 | 27.97 | 28.00 | 27.85 | 27.94 | 5,292,447 | +0.04(+0.15%) |
Nov 03, 2014 | 27.90 | 27.97 | 27.74 | 27.90 | 4,597,370 | +0.00(+0.00%) |
Oct 31, 2014 | 27.78 | 27.91 | 27.70 | 27.90 | 5,793,939 | +0.21(+0.78%) |
Oct 30, 2014 | 27.47 | 27.74 | 27.45 | 27.69 | 6,058,538 | +0.04(+0.13%) |
Oct 29, 2014 | 27.69 | 27.79 | 27.56 | 27.65 | 5,021,558 | -0.01(-0.04%) |
Oct 28, 2014 | 27.71 | 27.73 | 27.55 | 27.66 | 6,066,928 | -0.17(-0.60%) |
Oct 27, 2014 | 28.00 | 28.09 | 27.72 | 27.83 | 7,848,552 | -0.26(-0.92%) |
Oct 24, 2014 | 27.99 | 28.09 | 27.94 | 28.09 | 11,279,216 | +0.26(+0.95%) |
Oct 23, 2014 | 27.66 | 27.96 | 27.57 | 27.82 | 9,350,596 | +0.58(+2.14%) |
Oct 22, 2014 | 27.36 | 27.62 | 27.21 | 27.24 | 14,813,357 | +0.48(+1.79%) |
Oct 21, 2014 | 26.43 | 26.83 | 26.39 | 26.76 | 16,338,583 | +0.01(+0.05%) |
Oct 20, 2014 | 26.64 | 26.79 | 26.56 | 26.75 | 6,652,594 | -0.04(-0.14%) |
Oct 17, 2014 | 26.74 | 26.90 | 26.69 | 26.79 | 7,607,362 | +0.48(+1.84%) |
Oct 16, 2014 | 25.74 | 26.47 | 25.71 | 26.30 | 12,485,211 | -0.15(-0.58%) |
Oct 15, 2014 | 26.45 | 26.51 | 25.95 | 26.45 | 12,628,609 | -0.34(-1.26%) |
Oct 14, 2014 | 26.90 | 27.06 | 26.73 | 26.79 | 7,359,943 | -0.09(-0.34%) |
Oct 13, 2014 | 27.20 | 27.29 | 26.87 | 26.88 | 6,767,440 | -0.18(-0.66%) |
Oct 10, 2014 | 27.29 | 27.37 | 27.05 | 27.06 | 13,196,354 | -0.42(-1.54%) |
Oct 09, 2014 | 27.83 | 27.96 | 27.47 | 27.48 | 12,799,291 | -0.59(-2.10%) |
Oct 08, 2014 | 27.65 | 28.07 | 27.63 | 28.07 | 17,611,884 | +0.32(+1.15%) |
Oct 07, 2014 | 27.92 | 27.95 | 27.72 | 27.75 | 8,358,442 | -0.37(-1.33%) |
Oct 06, 2014 | 28.23 | 28.35 | 28.07 | 28.13 | 9,969,037 | +0.07(+0.26%) |
Oct 03, 2014 | 27.83 | 28.16 | 27.83 | 28.06 | 11,583,730 | +0.07(+0.24%) |
Oct 02, 2014 | 28.16 | 28.17 | 27.79 | 27.99 | 13,411,429 | -0.17(-0.59%) |
Oct 01, 2014 | 28.23 | 28.27 | 28.12 | 28.15 | 12,052,786 | -0.04(-0.15%) |
Sep 30, 2014 | 28.25 | 28.32 | 28.20 | 28.20 | 13,330,893 | -0.20(-0.69%) |
Sep 29, 2014 | 28.26 | 28.46 | 28.23 | 28.39 | 11,479,529 | -0.18(-0.64%) |
Sep 26, 2014 | 28.71 | 28.72 | 28.55 | 28.58 | 7,856,062 | -0.06(-0.19%) |
Sep 25, 2014 | 28.80 | 28.82 | 28.59 | 28.63 | 8,312,022 | -0.21(-0.74%) |
Sep 24, 2014 | 28.59 | 28.85 | 28.58 | 28.85 | 15,983,554 | +0.24(+0.84%) |
Sep 23, 2014 | 28.63 | 28.79 | 28.59 | 28.61 | 12,520,850 | -0.42(-1.44%) |
Sep 22, 2014 | 29.13 | 29.21 | 28.90 | 29.02 | 12,789,538 | -0.04(-0.13%) |
Sep 19, 2014 | 29.20 | 29.25 | 29.05 | 29.06 | 12,921,555 | +0.06(+0.19%) |
Sep 18, 2014 | 29.05 | 29.10 | 28.92 | 29.01 | 8,270,647 | +0.12(+0.40%) |
Sep 17, 2014 | 28.99 | 29.05 | 28.84 | 28.89 | 8,188,821 | -0.12(-0.42%) |
Sep 16, 2014 | 28.71 | 29.04 | 28.69 | 29.01 | 4,340,024 | +0.20(+0.68%) |
Sep 15, 2014 | 28.70 | 28.91 | 28.66 | 28.82 | 5,499,237 | -0.05(-0.17%) |
Sep 12, 2014 | 28.91 | 28.91 | 28.77 | 28.86 | 4,829,887 | +0.08(+0.28%) |
Sep 11, 2014 | 28.64 | 28.79 | 28.49 | 28.79 | 6,950,260 | -0.21(-0.74%) |
Sep 10, 2014 | 28.77 | 29.08 | 28.69 | 29.00 | 5,874,376 | +0.39(+1.35%) |
Sep 09, 2014 | 28.54 | 28.73 | 28.43 | 28.61 | 6,286,467 | -0.08(-0.28%) |
Sep 08, 2014 | 28.39 | 28.71 | 28.38 | 28.69 | 12,975,543 | -0.70(-2.38%) |
Sep 05, 2014 | 29.20 | 29.39 | 29.12 | 29.39 | 6,249,603 | -0.17(-0.56%) |
Sep 04, 2014 | 29.69 | 29.69 | 29.49 | 29.56 | 4,639,399 | -0.26(-0.88%) |
Sep 03, 2014 | 29.90 | 29.90 | 29.75 | 29.82 | 3,562,923 | +0.20(+0.68%) |
Sep 02, 2014 | 29.64 | 29.66 | 29.51 | 29.62 | 4,861,835 | -0.50(-1.65%) |
Aug 29, 2014 | 30.20 | 30.12 | 30.12 | 30.12 | 3,901,775 | +0.14(+0.47%) |
Aug 28, 2014 | 30.01 | 30.04 | 29.88 | 29.98 | 4,408,372 | +0.12(+0.41%) |
Aug 27, 2014 | 29.82 | 29.94 | 29.78 | 29.85 | 4,511,489 | +0.25(+0.85%) |
Aug 26, 2014 | 29.52 | 29.69 | 29.51 | 29.60 | 4,878,491 | +0.08(+0.27%) |
Aug 25, 2014 | 29.48 | 29.59 | 29.35 | 29.52 | 4,158,741 | +0.28(+0.94%) |
Aug 22, 2014 | 29.13 | 29.30 | 29.08 | 29.25 | 4,407,777 | -0.01(-0.04%) |
Aug 21, 2014 | 29.36 | 29.38 | 29.23 | 29.26 | 6,579,304 | -0.07(-0.23%) |
Aug 20, 2014 | 29.12 | 29.34 | 29.01 | 29.32 | 8,619,264 | +0.28(+0.97%) |
Aug 19, 2014 | 28.86 | 29.08 | 28.81 | 29.04 | 6,042,372 | -0.07(-0.23%) |
Aug 18, 2014 | 29.01 | 29.12 | 28.97 | 29.11 | 3,134,336 | +0.36(+1.26%) |
Aug 15, 2014 | 28.98 | 28.99 | 28.59 | 28.75 | 3,897,629 | -0.09(-0.32%) |
Aug 14, 2014 | 28.59 | 28.85 | 28.59 | 28.84 | 6,085,372 | +0.27(+0.94%) |
Aug 13, 2014 | 28.56 | 28.66 | 28.49 | 28.57 | 4,897,131 | -0.02(-0.06%) |
Aug 12, 2014 | 28.47 | 28.61 | 28.44 | 28.59 | 5,517,765 | +0.01(+0.04%) |
Aug 11, 2014 | 28.46 | 28.58 | 28.38 | 28.58 | 5,834,569 | +0.01(+0.02%) |
Aug 08, 2014 | 28.33 | 28.63 | 28.22 | 28.57 | 7,776,200 | +0.14(+0.50%) |
Aug 07, 2014 | 28.88 | 28.90 | 28.35 | 28.43 | 9,955,038 | -0.83(-2.85%) |
Aug 06, 2014 | 29.22 | 29.36 | 29.12 | 29.26 | 6,649,772 | -0.20(-0.67%) |
Aug 05, 2014 | 29.55 | 29.64 | 29.36 | 29.46 | 7,727,032 | +0.09(+0.31%) |
Aug 04, 2014 | 29.44 | 29.45 | 29.15 | 29.37 | 6,597,489 | +0.30(+1.04%) |
Aug 01, 2014 | 28.80 | 29.10 | 28.75 | 29.07 | 8,980,259 | -0.21(-0.70%) |
Jul 31, 2014 | 29.58 | 29.58 | 29.26 | 29.27 | 9,160,716 | -0.06(-0.21%) |
Jul 30, 2014 | 29.24 | 29.38 | 29.17 | 29.33 | 6,509,645 | +0.27(+0.92%) |
Jul 29, 2014 | 29.33 | 29.40 | 29.06 | 29.07 | 8,881,888 | -0.10(-0.35%) |
Jul 28, 2014 | 29.45 | 29.46 | 29.10 | 29.17 | 11,385,306 | -0.24(-0.82%) |
Jul 25, 2014 | 29.60 | 29.64 | 29.19 | 29.41 | 17,690,612 | -0.90(-2.96%) |
Jul 24, 2014 | 30.30 | 30.38 | 30.08 | 30.31 | 15,747,163 | +0.02(+0.08%) |
Jul 23, 2014 | 30.43 | 30.82 | 30.27 | 30.28 | 22,153,778 | -1.92(-5.98%) |
Jul 22, 2014 | 32.39 | 32.43 | 32.20 | 32.21 | 3,281,121 | -0.10(-0.32%) |
Jul 21, 2014 | 32.21 | 32.37 | 32.19 | 32.31 | 3,364,397 | -0.20(-0.61%) |
Jul 18, 2014 | 32.31 | 32.57 | 32.22 | 32.51 | 3,261,313 | +0.39(+1.21%) |
Jul 17, 2014 | 32.16 | 32.39 | 32.09 | 32.12 | 4,355,398 | -0.14(-0.43%) |
Jul 16, 2014 | 32.23 | 32.41 | 32.09 | 32.26 | 5,371,112 | -0.01(-0.02%) |
Jul 15, 2014 | 32.35 | 32.40 | 32.15 | 32.27 | 3,348,124 | -0.16(-0.49%) |
Jul 14, 2014 | 32.43 | 32.47 | 32.33 | 32.43 | 3,341,290 | -0.08(-0.24%) |
Jul 11, 2014 | 32.47 | 32.67 | 32.38 | 32.51 | 3,679,421 | -0.42(-1.27%) |
Jul 10, 2014 | 32.62 | 32.98 | 32.59 | 32.92 | 4,093,353 | +0.32(+0.98%) |
Jul 09, 2014 | 32.39 | 32.69 | 32.34 | 32.60 | 2,745,167 | +0.31(+0.96%) |
Jul 08, 2014 | 32.49 | 32.52 | 32.24 | 32.29 | 2,775,268 | -0.45(-1.39%) |
Jul 07, 2014 | 32.87 | 32.99 | 32.71 | 32.75 | 2,980,677 | -0.25(-0.75%) |
Jul 03, 2014 | 33.14 | 33.00 | 33.00 | 33.00 | 1,831,635 | +0.13(+0.41%) |
Jul 02, 2014 | 32.78 | 32.95 | 32.74 | 32.86 | 2,609,462 | +0.07(+0.20%) |
Jul 01, 2014 | 32.89 | 32.97 | 32.70 | 32.80 | 5,637,204 | +0.43(+1.33%) |
Jun 30, 2014 | 32.46 | 32.59 | 32.29 | 32.37 | 2,917,939 | -0.18(-0.56%) |
Jun 27, 2014 | 32.63 | 32.66 | 32.51 | 32.55 | 1,932,851 | +0.07(+0.21%) |
Jun 26, 2014 | 32.34 | 32.51 | 32.18 | 32.48 | 2,383,557 | +0.15(+0.47%) |
Jun 25, 2014 | 32.31 | 32.42 | 32.18 | 32.33 | 3,966,972 | -0.18(-0.56%) |
Jun 24, 2014 | 32.49 | 32.64 | 32.46 | 32.51 | 3,490,399 | -0.09(-0.28%) |
Jun 23, 2014 | 32.53 | 32.63 | 32.50 | 32.60 | 3,312,524 | -0.41(-1.23%) |
Jun 20, 2014 | 33.10 | 33.11 | 32.92 | 33.01 | 2,674,757 | +0.07(+0.20%) |
Jun 19, 2014 | 32.95 | 33.04 | 32.91 | 32.94 | 2,066,912 | +0.29(+0.89%) |
Jun 18, 2014 | 32.55 | 32.70 | 32.50 | 32.65 | 2,668,463 | -0.06(-0.18%) |
Jun 17, 2014 | 32.92 | 32.80 | 32.58 | 32.71 | 2,583,213 | -0.21(-0.63%) |
Jun 16, 2014 | 33.00 | 33.09 | 32.89 | 32.92 | 3,605,890 | -0.07(-0.20%) |
Jun 13, 2014 | 32.92 | 33.13 | 32.87 | 32.98 | 2,481,454 | +0.06(+0.18%) |
Jun 12, 2014 | 33.10 | 33.13 | 32.86 | 32.92 | 2,423,407 | +0.06(+0.18%) |
Jun 11, 2014 | 32.87 | 32.98 | 32.81 | 32.86 | 3,716,046 | +0.18(+0.56%) |
Jun 10, 2014 | 32.61 | 32.69 | 32.57 | 32.68 | 2,081,072 | +0.18(+0.56%) |
Jun 06, 2014 | 32.39 | 32.56 | 32.35 | 32.50 | 2,905,409 | +0.24(+0.75%) |
Jun 05, 2014 | 32.40 | 32.40 | 32.24 | 32.26 | 3,481,882 | +0.13(+0.40%) |
Jun 04, 2014 | 32.22 | 32.26 | 32.09 | 32.13 | 3,936,531 | -0.08(-0.24%) |
Jun 03, 2014 | 32.28 | 32.32 | 32.15 | 32.21 | 4,324,086 | -0.27(-0.82%) |
Jun 02, 2014 | 32.40 | 32.51 | 32.37 | 32.47 | 2,619,170 | -0.17(-0.52%) |
May 30, 2014 | 32.68 | 32.80 | 32.62 | 32.64 | 2,905,822 | -0.27(-0.81%) |
May 29, 2014 | 32.88 | 33.01 | 32.81 | 32.91 | 2,862,477 | +0.36(+1.12%) |
May 28, 2014 | 32.74 | 32.94 | 32.55 | 32.55 | 3,730,919 | -0.71(-2.15%) |
May 27, 2014 | 33.46 | 33.46 | 33.20 | 33.26 | 4,884,796 | +0.07(+0.22%) |
May 23, 2014 | 33.29 | 33.19 | 33.19 | 33.19 | 2,453,746 | -0.22(-0.65%) |
May 22, 2014 | 33.44 | 33.51 | 33.36 | 33.41 | 1,545,714 | -0.07(-0.22%) |
May 21, 2014 | 33.34 | 33.59 | 33.30 | 33.48 | 2,514,493 | +0.37(+1.12%) |
May 20, 2014 | 33.17 | 33.24 | 33.04 | 33.11 | 2,995,958 | -0.08(-0.24%) |
May 19, 2014 | 33.16 | 33.30 | 33.08 | 33.19 | 4,618,220 | -0.36(-1.06%) |
May 16, 2014 | 33.49 | 33.65 | 33.46 | 33.55 | 3,925,277 | -0.04(-0.11%) |
May 15, 2014 | 33.39 | 33.62 | 33.35 | 33.58 | 6,779,017 | +0.18(+0.54%) |
May 14, 2014 | 33.13 | 33.47 | 32.97 | 33.40 | 9,487,867 | +0.19(+0.56%) |
May 13, 2014 | 32.85 | 33.22 | 32.84 | 33.21 | 11,259,026 | +0.23(+0.69%) |
May 12, 2014 | 32.80 | 32.99 | 32.74 | 32.99 | 8,647,859 | +0.09(+0.27%) |
May 09, 2014 | 32.72 | 32.91 | 32.59 | 32.90 | 4,505,989 | +0.05(+0.16%) |
May 08, 2014 | 32.79 | 32.93 | 32.73 | 32.84 | 5,037,374 | -0.33(-0.99%) |
May 07, 2014 | 33.10 | 33.23 | 32.97 | 33.17 | 4,371,445 | +0.02(+0.05%) |
May 06, 2014 | 33.12 | 33.28 | 33.07 | 33.15 | 5,205,159 | +0.08(+0.24%) |
May 05, 2014 | 32.82 | 33.08 | 32.64 | 33.08 | 3,275,751 | +0.10(+0.29%) |
May 02, 2014 | 32.91 | 33.05 | 32.79 | 32.98 | 2,942,870 | -0.16(-0.49%) |
May 01, 2014 | 33.10 | 33.25 | 33.03 | 33.14 | 2,875,826 | +0.02(+0.05%) |
Apr 30, 2014 | 33.17 | 33.26 | 32.70 | 33.12 | 6,326,022 | -0.61(-1.81%) |
Apr 29, 2014 | 33.31 | 33.79 | 33.30 | 33.73 | 6,760,577 | +0.23(+0.68%) |
Apr 28, 2014 | 33.52 | 33.57 | 33.08 | 33.51 | 5,209,919 | +0.15(+0.45%) |
Apr 25, 2014 | 33.33 | 33.39 | 33.10 | 33.36 | 3,513,725 | +0.15(+0.45%) |
Apr 24, 2014 | 33.30 | 33.31 | 33.02 | 33.21 | 4,092,720 | +0.22(+0.67%) |
Apr 23, 2014 | 33.20 | 33.21 | 32.88 | 32.99 | 3,702,762 | -0.10(-0.29%) |
Apr 22, 2014 | 33.21 | 33.28 | 33.03 | 33.08 | 8,789,148 | +1.30(+4.10%) |
Apr 21, 2014 | 31.51 | 31.81 | 31.45 | 31.78 | 2,736,251 | +0.36(+1.16%) |
Apr 17, 2014 | 31.31 | 31.41 | 31.41 | 31.41 | 3,710,002 | -0.19(-0.59%) |
Apr 16, 2014 | 31.49 | 31.60 | 31.37 | 31.60 | 4,258,554 | +0.30(+0.96%) |
Apr 15, 2014 | 31.20 | 31.33 | 30.93 | 31.30 | 3,060,242 | +0.29(+0.93%) |
Apr 14, 2014 | 30.98 | 31.07 | 30.81 | 31.01 | 3,686,860 | +0.05(+0.15%) |
Apr 11, 2014 | 30.95 | 31.26 | 30.93 | 30.96 | 5,485,167 | -0.47(-1.50%) |
Apr 10, 2014 | 31.95 | 32.02 | 31.39 | 31.44 | 3,865,729 | -0.52(-1.63%) |
Apr 09, 2014 | 31.72 | 31.96 | 31.59 | 31.96 | 4,138,399 | +0.74(+2.36%) |
Apr 08, 2014 | 31.23 | 31.35 | 31.13 | 31.22 | 5,445,270 | +0.38(+1.24%) |
Apr 07, 2014 | 31.11 | 31.13 | 30.74 | 30.84 | 5,994,560 | -0.35(-1.13%) |
Apr 04, 2014 | 31.55 | 31.58 | 31.17 | 31.19 | 4,707,340 | -0.35(-1.10%) |
Apr 03, 2014 | 31.57 | 31.60 | 31.36 | 31.54 | 3,624,246 | -0.17(-0.53%) |
Apr 02, 2014 | 31.66 | 31.75 | 31.60 | 31.71 | 5,110,342 | -0.18(-0.56%) |
Apr 01, 2014 | 31.61 | 31.93 | 31.56 | 31.89 | 4,240,853 | -0.08(-0.24%) |
Mar 31, 2014 | 32.02 | 32.05 | 31.76 | 31.96 | 4,317,947 | -0.28(-0.87%) |
Mar 28, 2014 | 32.37 | 32.59 | 32.14 | 32.24 | 2,592,587 | -0.01(-0.04%) |
Mar 27, 2014 | 32.18 | 32.32 | 32.02 | 32.26 | 4,073,428 | +0.20(+0.62%) |
Mar 26, 2014 | 32.27 | 32.38 | 32.04 | 32.06 | 3,281,483 | -0.18(-0.56%) |
Mar 25, 2014 | 32.08 | 32.35 | 32.01 | 32.24 | 3,985,155 | +0.54(+1.70%) |
Mar 24, 2014 | 31.95 | 31.96 | 31.47 | 31.70 | 3,295,290 | -0.05(-0.15%) |
Mar 21, 2014 | 32.13 | 32.28 | 31.74 | 31.75 | 4,844,164 | -0.57(-1.76%) |
Mar 20, 2014 | 32.14 | 32.34 | 32.12 | 32.32 | 3,820,174 | -0.41(-1.26%) |
Mar 19, 2014 | 32.82 | 33.12 | 32.57 | 32.73 | 2,498,070 | -0.02(-0.07%) |
Mar 18, 2014 | 32.64 | 32.90 | 32.64 | 32.75 | 2,123,470 | +0.12(+0.37%) |
Mar 17, 2014 | 32.49 | 32.78 | 32.49 | 32.63 | 2,473,913 | +0.19(+0.59%) |
Mar 14, 2014 | 32.57 | 32.63 | 32.41 | 32.44 | 2,693,981 | -0.08(-0.24%) |
Mar 13, 2014 | 32.99 | 33.00 | 32.49 | 32.52 | 4,341,381 | -0.37(-1.13%) |
Mar 12, 2014 | 32.81 | 33.04 | 32.80 | 32.89 | 3,367,709 | -0.40(-1.20%) |
Mar 11, 2014 | 33.32 | 33.46 | 33.20 | 33.29 | 3,053,049 | -0.11(-0.34%) |
Mar 10, 2014 | 33.18 | 33.42 | 33.12 | 33.40 | 3,158,822 | +0.19(+0.56%) |
Mar 07, 2014 | 33.25 | 33.30 | 32.98 | 33.22 | 3,637,938 | -0.19(-0.57%) |
Mar 06, 2014 | 33.68 | 33.70 | 33.38 | 33.41 | 3,608,529 | -0.35(-1.03%) |
Mar 05, 2014 | 33.71 | 33.86 | 33.66 | 33.76 | 2,823,780 | +0.00(+0.00%) |
Mar 04, 2014 | 33.68 | 33.86 | 33.63 | 33.76 | 3,748,919 | +0.38(+1.13%) |
Mar 03, 2014 | 33.20 | 33.38 | 33.15 | 33.38 | 3,852,981 | -0.08(-0.25%) |
Feb 28, 2014 | 33.50 | 33.61 | 33.28 | 33.46 | 4,742,379 | -0.11(-0.34%) |
Feb 27, 2014 | 33.58 | 33.74 | 33.52 | 33.58 | 9,771,426 | -0.05(-0.16%) |
Feb 26, 2014 | 33.57 | 33.70 | 33.53 | 33.63 | 3,967,935 | +0.31(+0.93%) |
Feb 25, 2014 | 33.21 | 33.57 | 33.18 | 33.32 | 4,120,640 | -0.03(-0.09%) |
Feb 24, 2014 | 33.25 | 33.59 | 33.23 | 33.35 | 2,988,282 | +0.04(+0.11%) |
Feb 21, 2014 | 33.64 | 33.67 | 33.29 | 33.31 | 3,137,193 | -0.32(-0.94%) |
Feb 20, 2014 | 33.53 | 33.70 | 33.38 | 33.63 | 4,856,628 | +0.31(+0.92%) |
Feb 19, 2014 | 33.32 | 33.71 | 33.29 | 33.33 | 4,195,739 | -0.12(-0.36%) |
Feb 18, 2014 | 33.21 | 33.49 | 33.20 | 33.45 | 5,141,028 | +0.45(+1.38%) |
Feb 14, 2014 | 32.75 | 32.99 | 32.99 | 32.99 | 3,045,898 | +0.49(+1.51%) |
Feb 13, 2014 | 32.21 | 32.54 | 32.20 | 32.50 | 2,506,255 | +0.15(+0.46%) |
Feb 12, 2014 | 32.24 | 32.41 | 32.22 | 32.35 | 2,833,408 | +0.38(+1.18%) |
Feb 11, 2014 | 31.58 | 32.02 | 31.58 | 31.98 | 4,137,076 | +0.69(+2.21%) |
Feb 10, 2014 | 31.01 | 31.29 | 31.00 | 31.29 | 4,056,075 | +0.09(+0.30%) |
Feb 07, 2014 | 31.07 | 31.23 | 30.97 | 31.19 | 6,522,980 | +0.32(+1.03%) |
Feb 06, 2014 | 30.58 | 30.89 | 30.56 | 30.87 | 3,978,242 | +0.36(+1.18%) |
Feb 05, 2014 | 30.42 | 30.55 | 30.17 | 30.51 | 6,427,436 | +0.47(+1.55%) |
Feb 04, 2014 | 30.15 | 30.19 | 29.90 | 30.05 | 3,879,976 | -0.06(-0.20%) |
Feb 03, 2014 | 30.61 | 30.64 | 30.08 | 30.11 | 5,580,496 | -0.32(-1.05%) |
Jan 31, 2014 | 30.18 | 30.56 | 30.13 | 30.42 | 4,556,689 | -0.25(-0.81%) |
Jan 30, 2014 | 30.51 | 30.81 | 30.42 | 30.67 | 4,227,020 | -0.05(-0.15%) |
Jan 29, 2014 | 30.78 | 30.90 | 30.61 | 30.72 | 4,920,799 | -0.72(-2.29%) |
Jan 28, 2014 | 31.46 | 31.59 | 31.25 | 31.44 | 2,701,626 | +0.09(+0.28%) |
Jan 27, 2014 | 31.51 | 31.61 | 31.33 | 31.35 | 3,749,847 | -0.13(-0.41%) |
Jan 24, 2014 | 31.89 | 31.92 | 31.47 | 31.48 | 4,381,073 | -0.93(-2.86%) |
Jan 23, 2014 | 32.29 | 32.41 | 32.14 | 32.41 | 4,498,815 | +0.09(+0.29%) |
Jan 22, 2014 | 32.47 | 32.47 | 32.22 | 32.31 | 4,102,197 | -0.12(-0.38%) |
Jan 21, 2014 | 32.49 | 32.51 | 32.24 | 32.44 | 4,878,154 | +0.50(+1.57%) |
Jan 17, 2014 | 31.89 | 31.94 | 31.94 | 31.94 | 3,990,499 | +0.25(+0.78%) |
Jan 16, 2014 | 31.56 | 31.69 | 31.46 | 31.69 | 2,629,143 | +0.18(+0.58%) |
Jan 15, 2014 | 31.03 | 31.55 | 31.23 | 31.50 | 5,824,180 | +0.47(+1.52%) |
Jan 14, 2014 | 30.81 | 31.05 | 30.71 | 31.03 | 3,301,604 | +0.41(+1.35%) |
Jan 13, 2014 | 30.79 | 30.93 | 30.60 | 30.62 | 7,575,419 | -0.52(-1.67%) |
Jan 10, 2014 | 31.16 | 31.33 | 31.03 | 31.14 | 5,823,580 | -0.05(-0.17%) |
Jan 09, 2014 | 31.45 | 31.46 | 31.05 | 31.19 | 4,156,119 | +0.07(+0.21%) |
Jan 08, 2014 | 31.22 | 31.28 | 31.09 | 31.13 | 2,943,974 | -0.20(-0.64%) |
Jan 07, 2014 | 31.34 | 31.43 | 31.25 | 31.33 | 2,286,600 | +0.04(+0.13%) |
Jan 06, 2014 | 31.33 | 31.45 | 31.23 | 31.29 | 2,746,243 | +0.12(+0.38%) |
Jan 03, 2014 | 31.11 | 31.27 | 31.07 | 31.17 | 2,188,384 | +0.01(+0.02%) |
Jan 02, 2014 | 31.22 | 31.23 | 31.01 | 31.16 | 2,965,590 | -0.35(-1.12%) |
Dec 31, 2013 | 31.34 | 31.52 | 31.52 | 31.52 | 1,977,800 | +0.16(+0.51%) |
Dec 30, 2013 | 31.29 | 31.43 | 31.17 | 31.36 | 1,815,050 | +0.07(+0.23%) |
Dec 27, 2013 | 31.40 | 31.41 | 31.12 | 31.29 | 2,526,487 | +0.38(+1.22%) |
Dec 26, 2013 | 30.70 | 30.95 | 30.68 | 30.91 | 1,902,644 | +0.22(+0.73%) |
Dec 24, 2013 | 30.68 | 30.74 | 30.64 | 30.68 | 2,063,318 | +0.24(+0.78%) |
Dec 23, 2013 | 30.64 | 30.67 | 30.41 | 30.45 | 3,159,578 | +0.12(+0.39%) |
Dec 20, 2013 | 30.37 | 30.55 | 30.31 | 30.33 | 4,850,016 | -0.11(-0.37%) |
Dec 19, 2013 | 30.29 | 30.48 | 30.20 | 30.44 | 4,928,402 | +0.14(+0.45%) |
Dec 18, 2013 | 29.90 | 30.34 | 29.81 | 30.31 | 8,206,789 | +0.17(+0.57%) |
Dec 17, 2013 | 30.15 | 30.24 | 30.03 | 30.13 | 4,237,626 | -0.50(-1.62%) |
Dec 16, 2013 | 30.58 | 30.74 | 30.47 | 30.63 | 3,440,453 | +0.31(+1.01%) |
Dec 13, 2013 | 30.18 | 30.33 | 30.15 | 30.32 | 4,277,432 | +0.05(+0.16%) |
Dec 12, 2013 | 30.35 | 30.40 | 30.19 | 30.28 | 3,271,889 | -0.08(-0.27%) |
Dec 11, 2013 | 30.73 | 30.78 | 30.34 | 30.36 | 3,207,923 | -0.35(-1.13%) |
Dec 10, 2013 | 30.78 | 30.84 | 30.65 | 30.71 | 2,892,258 | -0.29(-0.93%) |
Dec 09, 2013 | 30.93 | 31.03 | 30.86 | 31.00 | 2,817,448 | -0.08(-0.27%) |
Dec 06, 2013 | 31.01 | 31.09 | 30.93 | 31.08 | 2,252,561 | +0.25(+0.82%) |
Dec 05, 2013 | 30.78 | 30.84 | 30.71 | 30.83 | 3,650,271 | +0.07(+0.21%) |
Dec 04, 2013 | 30.71 | 30.84 | 30.64 | 30.76 | 4,198,587 | -0.23(-0.74%) |
Dec 03, 2013 | 31.15 | 31.22 | 30.91 | 30.99 | 2,273,290 | -0.29(-0.92%) |