Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.59 | 34.76 | 34.27 | 34.56 | 5,016,019 | -0.44(-1.26%) |
Sep 29, 2014 | 34.68 | 35.03 | 34.64 | 35.00 | 3,150,126 | -0.11(-0.31%) |
Sep 26, 2014 | 34.97 | 35.30 | 34.83 | 35.11 | 3,565,244 | +0.07(+0.20%) |
Sep 25, 2014 | 34.91 | 35.13 | 34.82 | 35.04 | 4,774,834 | -0.02(-0.06%) |
Sep 24, 2014 | 34.81 | 35.11 | 34.53 | 35.06 | 3,403,075 | +0.19(+0.54%) |
Sep 23, 2014 | 35.00 | 35.26 | 34.84 | 34.87 | 3,120,453 | -0.01(-0.03%) |
Sep 22, 2014 | 35.14 | 35.28 | 34.78 | 34.88 | 3,391,468 | -0.52(-1.47%) |
Sep 19, 2014 | 35.38 | 35.59 | 35.13 | 35.40 | 5,284,638 | +0.02(+0.06%) |
Sep 18, 2014 | 35.46 | 35.53 | 35.23 | 35.38 | 3,516,872 | -0.07(-0.20%) |
Sep 17, 2014 | 35.32 | 35.67 | 35.05 | 35.45 | 6,187,000 | +0.19(+0.54%) |
Sep 16, 2014 | 34.65 | 35.29 | 34.55 | 35.26 | 6,683,499 | +0.71(+2.05%) |
Sep 15, 2014 | 34.32 | 34.57 | 33.95 | 34.55 | 4,780,099 | +0.26(+0.76%) |
Sep 12, 2014 | 33.56 | 34.31 | 33.42 | 34.29 | 4,862,494 | +0.60(+1.78%) |
Sep 11, 2014 | 33.85 | 34.23 | 33.58 | 33.69 | 4,935,846 | -0.32(-0.94%) |
Sep 10, 2014 | 33.86 | 34.02 | 33.65 | 34.01 | 4,023,239 | +0.15(+0.44%) |
Sep 09, 2014 | 33.98 | 34.05 | 33.61 | 33.86 | 6,414,835 | -0.50(-1.46%) |
Sep 08, 2014 | 34.37 | 34.53 | 34.29 | 34.36 | 2,819,388 | -0.05(-0.15%) |
Sep 05, 2014 | 34.27 | 34.57 | 34.24 | 34.41 | 3,559,996 | +0.10(+0.29%) |
Sep 04, 2014 | 34.91 | 34.92 | 34.20 | 34.31 | 3,391,331 | -0.53(-1.52%) |
Sep 03, 2014 | 35.08 | 35.21 | 34.80 | 34.84 | 2,157,824 | -0.12(-0.34%) |
Sep 02, 2014 | 35.01 | 35.24 | 34.73 | 34.96 | 2,643,269 | -0.20(-0.57%) |
Aug 29, 2014 | 35.27 | 35.16 | 35.16 | 35.16 | 1,850,900 | -0.14(-0.40%) |
Aug 28, 2014 | 35.12 | 35.34 | 34.97 | 35.30 | 2,080,003 | +0.07(+0.20%) |
Aug 27, 2014 | 35.36 | 35.40 | 34.91 | 35.23 | 2,862,106 | +0.06(+0.17%) |
Aug 26, 2014 | 35.19 | 35.39 | 35.06 | 35.17 | 1,993,011 | -0.10(-0.28%) |
Aug 25, 2014 | 35.35 | 35.40 | 35.21 | 35.27 | 1,421,432 | +0.06(+0.17%) |
Aug 22, 2014 | 35.62 | 35.64 | 35.21 | 35.21 | 1,559,740 | -0.32(-0.90%) |
Aug 21, 2014 | 35.36 | 35.78 | 35.32 | 35.53 | 2,183,048 | +0.15(+0.42%) |
Aug 20, 2014 | 35.26 | 35.39 | 34.95 | 35.38 | 2,885,805 | +0.12(+0.34%) |
Aug 19, 2014 | 35.28 | 35.51 | 35.10 | 35.26 | 2,129,281 | -0.09(-0.25%) |
Aug 18, 2014 | 35.18 | 35.50 | 35.13 | 35.35 | 2,305,282 | +0.33(+0.94%) |
Aug 15, 2014 | 34.86 | 35.05 | 34.69 | 35.02 | 2,592,938 | +0.29(+0.84%) |
Aug 14, 2014 | 34.47 | 34.74 | 34.47 | 34.73 | 3,149,871 | +0.29(+0.84%) |
Aug 13, 2014 | 34.58 | 34.65 | 34.34 | 34.44 | 4,053,579 | -0.49(-1.40%) |
Aug 12, 2014 | 35.00 | 35.21 | 34.83 | 34.93 | 3,971,854 | -0.15(-0.43%) |
Aug 11, 2014 | 34.73 | 35.12 | 34.69 | 35.08 | 3,318,705 | +0.57(+1.65%) |
Aug 08, 2014 | 34.38 | 34.57 | 34.11 | 34.51 | 3,949,250 | +0.09(+0.26%) |
Aug 07, 2014 | 35.20 | 35.25 | 34.28 | 34.42 | 4,347,359 | -0.63(-1.80%) |
Aug 06, 2014 | 34.96 | 35.24 | 34.91 | 35.05 | 4,359,000 | -0.02(-0.06%) |
Aug 05, 2014 | 35.00 | 35.10 | 34.72 | 35.07 | 3,310,843 | -0.04(-0.11%) |
Aug 04, 2014 | 35.04 | 35.19 | 34.80 | 35.11 | 2,966,685 | +0.14(+0.40%) |
Aug 01, 2014 | 35.50 | 35.62 | 34.69 | 34.97 | 5,054,362 | -0.52(-1.47%) |
Jul 31, 2014 | 35.99 | 36.21 | 35.47 | 35.49 | 3,872,751 | -0.56(-1.55%) |
Jul 30, 2014 | 36.14 | 36.43 | 35.87 | 36.05 | 3,469,982 | -0.14(-0.39%) |
Jul 29, 2014 | 36.71 | 36.71 | 36.17 | 36.19 | 3,319,274 | -0.32(-0.88%) |
Jul 28, 2014 | 36.46 | 36.73 | 36.27 | 36.51 | 3,232,194 | +0.04(+0.11%) |
Jul 25, 2014 | 36.19 | 36.61 | 36.19 | 36.47 | 3,121,291 | +0.24(+0.66%) |
Jul 24, 2014 | 36.90 | 37.11 | 36.15 | 36.23 | 7,891,698 | +0.05(+0.14%) |
Jul 23, 2014 | 35.98 | 36.23 | 35.84 | 36.18 | 3,763,861 | +0.31(+0.86%) |
Jul 22, 2014 | 35.74 | 36.00 | 35.56 | 35.87 | 3,308,047 | +0.11(+0.31%) |
Jul 21, 2014 | 36.02 | 36.03 | 35.52 | 35.76 | 2,583,324 | -0.34(-0.94%) |
Jul 18, 2014 | 35.70 | 36.26 | 35.69 | 36.10 | 2,672,132 | +0.20(+0.56%) |
Jul 17, 2014 | 35.80 | 36.27 | 35.54 | 35.90 | 3,541,344 | +0.05(+0.14%) |
Jul 16, 2014 | 35.61 | 35.95 | 35.56 | 35.85 | 5,686,868 | +0.02(+0.06%) |
Jul 15, 2014 | 36.16 | 36.49 | 35.59 | 35.83 | 4,694,273 | -0.22(-0.61%) |
Jul 14, 2014 | 35.84 | 36.06 | 35.76 | 36.05 | 3,478,804 | +0.32(+0.90%) |
Jul 11, 2014 | 35.93 | 35.98 | 35.50 | 35.73 | 5,535,633 | -0.23(-0.64%) |
Jul 10, 2014 | 36.20 | 36.28 | 35.84 | 35.96 | 6,173,230 | -0.63(-1.72%) |
Jul 09, 2014 | 36.86 | 36.93 | 36.31 | 36.59 | 6,554,616 | -0.69(-1.85%) |
Jul 08, 2014 | 37.45 | 37.47 | 37.16 | 37.28 | 4,702,672 | -0.27(-0.72%) |
Jul 07, 2014 | 37.76 | 37.93 | 37.35 | 37.55 | 3,474,111 | -0.44(-1.16%) |
Jul 03, 2014 | 37.84 | 37.99 | 37.99 | 37.99 | 1,635,300 | +0.10(+0.26%) |
Jul 02, 2014 | 37.99 | 38.14 | 37.85 | 37.89 | 2,595,603 | +0.08(+0.21%) |
Jul 01, 2014 | 37.89 | 38.13 | 37.75 | 37.81 | 2,456,791 | -0.15(-0.40%) |
Jun 30, 2014 | 37.84 | 38.18 | 37.79 | 37.96 | 3,368,547 | +0.02(+0.05%) |
Jun 27, 2014 | 37.79 | 37.98 | 37.74 | 37.94 | 1,689,201 | +0.03(+0.08%) |
Jun 26, 2014 | 37.98 | 38.15 | 37.67 | 37.91 | 3,065,055 | -0.12(-0.32%) |
Jun 25, 2014 | 38.21 | 38.33 | 37.81 | 38.03 | 5,401,310 | -0.16(-0.42%) |
Jun 24, 2014 | 38.21 | 38.49 | 38.16 | 38.19 | 5,225,495 | -0.06(-0.16%) |
Jun 23, 2014 | 38.34 | 38.58 | 38.15 | 38.25 | 4,652,835 | -0.17(-0.44%) |
Jun 20, 2014 | 38.29 | 38.58 | 38.18 | 38.42 | 4,555,934 | +0.18(+0.47%) |
Jun 19, 2014 | 38.29 | 38.40 | 37.76 | 38.24 | 3,669,840 | +0.17(+0.45%) |
Jun 18, 2014 | 37.56 | 38.20 | 37.56 | 38.07 | 5,448,666 | +0.41(+1.09%) |
Jun 17, 2014 | 36.86 | 38.14 | 36.75 | 37.66 | 7,502,069 | +0.60(+1.62%) |
Jun 16, 2014 | 35.96 | 37.14 | 35.91 | 37.06 | 5,526,561 | +1.01(+2.80%) |
Jun 13, 2014 | 35.87 | 36.15 | 35.85 | 36.05 | 2,533,013 | +0.05(+0.14%) |
Jun 12, 2014 | 35.98 | 36.18 | 35.83 | 36.00 | 3,255,171 | +0.01(+0.03%) |
Jun 11, 2014 | 36.00 | 36.24 | 35.90 | 35.99 | 3,280,432 | -0.12(-0.33%) |
Jun 10, 2014 | 35.52 | 36.31 | 35.48 | 36.11 | 5,456,293 | +0.60(+1.69%) |
Jun 06, 2014 | 35.43 | 35.56 | 35.29 | 35.51 | 3,386,367 | +0.04(+0.11%) |
Jun 05, 2014 | 35.58 | 35.77 | 35.17 | 35.47 | 3,468,070 | -0.10(-0.28%) |
Jun 04, 2014 | 35.58 | 35.86 | 35.40 | 35.57 | 2,304,927 | -0.11(-0.31%) |
Jun 03, 2014 | 35.61 | 35.75 | 35.33 | 35.68 | 3,654,463 | -0.08(-0.22%) |
Jun 02, 2014 | 36.18 | 36.42 | 35.72 | 35.76 | 4,224,082 | -0.56(-1.54%) |
May 30, 2014 | 36.31 | 36.42 | 36.15 | 36.32 | 2,911,637 | -0.08(-0.22%) |
May 29, 2014 | 36.29 | 36.40 | 36.05 | 36.40 | 3,477,550 | +0.21(+0.58%) |
May 28, 2014 | 36.21 | 36.59 | 36.09 | 36.19 | 3,970,696 | +0.01(+0.03%) |
May 27, 2014 | 36.47 | 36.51 | 36.13 | 36.18 | 3,072,245 | -0.14(-0.39%) |
May 23, 2014 | 36.31 | 36.32 | 36.32 | 36.32 | 4,282,400 | -0.09(-0.24%) |
May 22, 2014 | 36.73 | 37.12 | 36.37 | 36.41 | 3,876,911 | -0.64(-1.74%) |
May 21, 2014 | 36.92 | 37.22 | 36.63 | 37.05 | 5,054,327 | -0.17(-0.46%) |
May 20, 2014 | 36.75 | 37.36 | 36.72 | 37.22 | 3,094,282 | +0.32(+0.87%) |
May 19, 2014 | 36.88 | 37.20 | 36.81 | 36.90 | 2,703,371 | -0.05(-0.14%) |
May 16, 2014 | 36.67 | 37.25 | 36.67 | 36.95 | 4,027,143 | +0.18(+0.49%) |
May 15, 2014 | 37.04 | 37.20 | 36.52 | 36.77 | 7,776,380 | -0.36(-0.97%) |
May 14, 2014 | 36.80 | 37.46 | 36.77 | 37.13 | 4,961,929 | +0.45(+1.23%) |
May 13, 2014 | 36.34 | 36.76 | 36.32 | 36.68 | 3,968,055 | +0.36(+0.99%) |
May 12, 2014 | 36.19 | 36.33 | 36.13 | 36.32 | 3,037,620 | +0.28(+0.78%) |
May 09, 2014 | 36.06 | 36.23 | 35.95 | 36.04 | 2,968,790 | -0.22(-0.61%) |
May 08, 2014 | 36.18 | 36.33 | 36.08 | 36.26 | 2,524,814 | +0.10(+0.28%) |
May 07, 2014 | 36.37 | 36.37 | 35.79 | 36.16 | 4,130,184 | -0.05(-0.14%) |
May 06, 2014 | 36.12 | 36.24 | 35.77 | 36.21 | 5,050,220 | -0.03(-0.08%) |
May 05, 2014 | 36.40 | 36.59 | 36.02 | 36.24 | 3,298,421 | -0.33(-0.90%) |
May 02, 2014 | 36.22 | 36.60 | 36.22 | 36.57 | 5,925,357 | +0.32(+0.88%) |
May 01, 2014 | 36.09 | 36.31 | 36.00 | 36.25 | 6,202,784 | +0.09(+0.25%) |
Apr 30, 2014 | 35.74 | 36.18 | 35.68 | 36.16 | 4,426,972 | +0.40(+1.12%) |
Apr 29, 2014 | 36.08 | 36.24 | 35.67 | 35.76 | 4,909,840 | -0.08(-0.22%) |
Apr 28, 2014 | 35.83 | 35.92 | 35.49 | 35.84 | 4,680,190 | +0.12(+0.34%) |
Apr 25, 2014 | 35.03 | 35.79 | 35.00 | 35.72 | 5,063,361 | +0.29(+0.82%) |
Apr 24, 2014 | 35.60 | 35.63 | 34.81 | 35.43 | 5,109,696 | +0.29(+0.83%) |
Apr 23, 2014 | 35.54 | 35.54 | 34.97 | 35.14 | 5,731,912 | -0.46(-1.29%) |
Apr 22, 2014 | 35.53 | 35.71 | 35.33 | 35.60 | 3,849,352 | +0.16(+0.45%) |
Apr 21, 2014 | 34.95 | 35.50 | 34.95 | 35.44 | 4,717,622 | +0.54(+1.55%) |
Apr 17, 2014 | 34.94 | 34.90 | 34.90 | 34.90 | 4,262,600 | -0.11(-0.31%) |
Apr 16, 2014 | 35.08 | 35.28 | 34.80 | 35.01 | 4,523,313 | +0.07(+0.20%) |
Apr 15, 2014 | 34.37 | 35.12 | 34.31 | 34.94 | 8,054,355 | +1.05(+3.10%) |
Apr 14, 2014 | 33.55 | 34.07 | 33.43 | 33.89 | 3,320,818 | +0.56(+1.68%) |
Apr 11, 2014 | 33.43 | 33.63 | 33.30 | 33.33 | 3,241,483 | -0.36(-1.07%) |
Apr 10, 2014 | 34.12 | 34.20 | 33.62 | 33.69 | 4,260,855 | -0.52(-1.52%) |
Apr 09, 2014 | 33.92 | 34.27 | 33.89 | 34.21 | 3,860,336 | +0.26(+0.77%) |
Apr 08, 2014 | 33.52 | 33.95 | 33.44 | 33.95 | 4,165,833 | +0.14(+0.41%) |
Apr 07, 2014 | 34.28 | 34.38 | 33.57 | 33.81 | 5,503,851 | -0.65(-1.89%) |
Apr 04, 2014 | 34.81 | 34.92 | 34.33 | 34.46 | 4,287,081 | -0.06(-0.17%) |
Apr 03, 2014 | 34.90 | 35.02 | 34.46 | 34.52 | 5,051,447 | -0.39(-1.12%) |
Apr 02, 2014 | 34.95 | 35.04 | 34.50 | 34.91 | 6,464,291 | -0.41(-1.16%) |
Apr 01, 2014 | 35.92 | 36.18 | 35.04 | 35.32 | 8,205,445 | -0.90(-2.48%) |
Mar 31, 2014 | 35.70 | 36.29 | 35.55 | 36.22 | 6,498,025 | +0.66(+1.86%) |
Mar 28, 2014 | 35.50 | 35.84 | 35.28 | 35.56 | 3,832,173 | +0.25(+0.71%) |
Mar 27, 2014 | 35.10 | 35.36 | 35.01 | 35.31 | 3,203,542 | +0.12(+0.34%) |
Mar 26, 2014 | 35.12 | 35.68 | 35.08 | 35.19 | 5,228,366 | +0.28(+0.80%) |
Mar 25, 2014 | 34.62 | 35.03 | 34.52 | 34.91 | 4,395,285 | +0.43(+1.25%) |
Mar 24, 2014 | 34.37 | 34.64 | 34.18 | 34.48 | 4,007,603 | +0.16(+0.47%) |
Mar 21, 2014 | 34.66 | 34.87 | 34.22 | 34.32 | 4,445,933 | -0.21(-0.61%) |
Mar 20, 2014 | 34.43 | 34.62 | 34.20 | 34.53 | 3,506,440 | +0.03(+0.09%) |
Mar 19, 2014 | 34.61 | 34.77 | 34.28 | 34.50 | 4,355,069 | -0.23(-0.66%) |
Mar 18, 2014 | 34.28 | 34.79 | 34.24 | 34.73 | 6,107,862 | +0.50(+1.46%) |
Mar 17, 2014 | 34.36 | 34.48 | 34.08 | 34.23 | 4,624,249 | +0.23(+0.68%) |
Mar 14, 2014 | 33.87 | 34.09 | 33.79 | 34.00 | 4,967,220 | -0.14(-0.41%) |
Mar 13, 2014 | 34.26 | 34.39 | 33.91 | 34.14 | 5,635,779 | -0.08(-0.23%) |
Mar 12, 2014 | 33.76 | 34.23 | 33.68 | 34.22 | 4,416,951 | +0.16(+0.47%) |
Mar 11, 2014 | 34.74 | 34.79 | 33.90 | 34.06 | 4,053,269 | -0.65(-1.87%) |
Mar 10, 2014 | 34.63 | 35.02 | 34.50 | 34.71 | 3,889,016 | +0.02(+0.06%) |
Mar 07, 2014 | 35.29 | 35.30 | 34.52 | 34.69 | 4,555,161 | -0.56(-1.59%) |
Mar 06, 2014 | 35.00 | 35.73 | 34.97 | 35.25 | 10,107,289 | +0.46(+1.32%) |
Mar 05, 2014 | 33.56 | 34.95 | 33.40 | 34.79 | 9,491,034 | +1.33(+3.97%) |
Mar 04, 2014 | 33.64 | 33.67 | 33.41 | 33.46 | 4,441,335 | -0.04(-0.12%) |
Mar 03, 2014 | 33.07 | 33.87 | 32.93 | 33.50 | 5,875,553 | +0.21(+0.63%) |
Feb 28, 2014 | 33.58 | 33.63 | 33.21 | 33.29 | 4,670,223 | -0.20(-0.60%) |
Feb 27, 2014 | 33.35 | 33.56 | 33.24 | 33.49 | 3,938,707 | +0.09(+0.27%) |
Feb 26, 2014 | 33.16 | 33.43 | 33.10 | 33.40 | 4,612,784 | +0.26(+0.78%) |
Feb 25, 2014 | 33.12 | 33.35 | 33.07 | 33.14 | 3,065,761 | +0.03(+0.09%) |
Feb 24, 2014 | 33.39 | 33.53 | 33.00 | 33.11 | 4,816,921 | -0.22(-0.66%) |
Feb 21, 2014 | 33.66 | 33.88 | 33.32 | 33.33 | 5,268,043 | -0.30(-0.89%) |
Feb 20, 2014 | 33.30 | 33.95 | 33.30 | 33.63 | 4,235,804 | +0.05(+0.15%) |
Feb 19, 2014 | 33.40 | 33.86 | 33.38 | 33.58 | 4,079,615 | +0.00(+0.00%) |
Feb 18, 2014 | 33.86 | 34.00 | 33.35 | 33.58 | 3,556,193 | -0.09(-0.27%) |
Feb 14, 2014 | 33.44 | 33.67 | 33.67 | 33.67 | 3,390,100 | +0.21(+0.63%) |
Feb 13, 2014 | 33.68 | 33.78 | 33.31 | 33.46 | 4,708,275 | -0.32(-0.95%) |
Feb 12, 2014 | 33.73 | 34.09 | 33.52 | 33.78 | 3,721,433 | +0.00(+0.00%) |
Feb 11, 2014 | 33.45 | 33.91 | 33.45 | 33.78 | 5,407,019 | +0.24(+0.72%) |
Feb 10, 2014 | 33.58 | 33.83 | 33.40 | 33.54 | 4,931,752 | -0.05(-0.15%) |
Feb 07, 2014 | 33.47 | 33.89 | 33.44 | 33.59 | 7,422,156 | +0.33(+0.99%) |
Feb 06, 2014 | 32.47 | 33.48 | 32.45 | 33.26 | 8,176,137 | +0.97(+3.00%) |
Feb 05, 2014 | 31.63 | 32.44 | 31.43 | 32.29 | 7,181,738 | +0.64(+2.02%) |
Feb 04, 2014 | 31.55 | 31.72 | 31.41 | 31.65 | 7,736,128 | +0.13(+0.41%) |
Feb 03, 2014 | 31.58 | 32.07 | 31.48 | 31.52 | 10,847,331 | +0.20(+0.64%) |
Jan 31, 2014 | 30.82 | 31.52 | 30.67 | 31.32 | 7,706,999 | +0.08(+0.26%) |
Jan 30, 2014 | 31.19 | 31.52 | 30.09 | 31.24 | 17,190,296 | -0.59(-1.85%) |
Jan 29, 2014 | 31.88 | 32.23 | 31.64 | 31.83 | 6,059,095 | -0.22(-0.69%) |
Jan 28, 2014 | 32.00 | 32.14 | 31.81 | 32.05 | 4,367,281 | +0.05(+0.16%) |
Jan 27, 2014 | 32.28 | 32.40 | 31.82 | 32.00 | 5,502,582 | +0.26(+0.82%) |
Jan 24, 2014 | 32.79 | 32.79 | 31.70 | 31.74 | 9,008,996 | -1.20(-3.64%) |
Jan 23, 2014 | 33.15 | 33.41 | 32.75 | 32.94 | 5,975,871 | -0.32(-0.96%) |
Jan 22, 2014 | 33.65 | 33.69 | 33.11 | 33.26 | 10,656,903 | -0.48(-1.42%) |
Jan 21, 2014 | 33.84 | 34.15 | 33.45 | 33.74 | 7,002,587 | -0.43(-1.26%) |
Jan 17, 2014 | 34.74 | 34.17 | 34.17 | 34.17 | 7,909,100 | -0.70(-2.01%) |
Jan 16, 2014 | 35.25 | 35.30 | 34.71 | 34.87 | 6,818,612 | -0.28(-0.80%) |
Jan 15, 2014 | 34.29 | 35.52 | 34.52 | 35.15 | 18,157,140 | +0.86(+2.51%) |
Jan 14, 2014 | 33.45 | 34.50 | 33.36 | 34.29 | 12,267,388 | +0.77(+2.30%) |
Jan 13, 2014 | 33.58 | 33.91 | 33.46 | 33.52 | 6,707,873 | -0.11(-0.33%) |
Jan 10, 2014 | 33.22 | 33.69 | 33.12 | 33.63 | 6,145,876 | +0.52(+1.57%) |
Jan 09, 2014 | 33.73 | 33.73 | 33.03 | 33.11 | 7,236,557 | -0.38(-1.13%) |
Jan 08, 2014 | 32.68 | 34.00 | 32.67 | 33.49 | 13,037,722 | +0.86(+2.64%) |
Jan 07, 2014 | 32.78 | 32.83 | 32.22 | 32.63 | 9,137,354 | -0.11(-0.34%) |
Jan 06, 2014 | 32.69 | 32.90 | 32.61 | 32.74 | 4,072,866 | +0.07(+0.21%) |
Jan 03, 2014 | 32.97 | 32.97 | 32.61 | 32.67 | 3,174,208 | -0.20(-0.61%) |
Jan 02, 2014 | 33.14 | 33.25 | 32.66 | 32.87 | 3,557,747 | -0.09(-0.27%) |
Dec 31, 2013 | 32.94 | 32.96 | 32.96 | 32.96 | 4,536,700 | +0.08(+0.24%) |
Dec 30, 2013 | 32.99 | 33.00 | 32.80 | 32.88 | 5,466,926 | -0.14(-0.42%) |
Dec 27, 2013 | 32.81 | 33.17 | 32.75 | 33.02 | 4,677,899 | +0.16(+0.49%) |
Dec 26, 2013 | 32.75 | 32.99 | 32.68 | 32.86 | 3,928,519 | +0.25(+0.77%) |
Dec 24, 2013 | 32.44 | 32.75 | 32.44 | 32.61 | 2,621,644 | +0.17(+0.52%) |
Dec 23, 2013 | 32.01 | 32.61 | 31.84 | 32.44 | 7,240,070 | +0.64(+2.01%) |
Dec 20, 2013 | 31.48 | 31.92 | 31.28 | 31.80 | 8,100,816 | +0.43(+1.37%) |
Dec 19, 2013 | 31.17 | 31.42 | 31.10 | 31.37 | 4,205,118 | -0.01(-0.03%) |
Dec 18, 2013 | 31.25 | 31.53 | 31.07 | 31.38 | 6,285,018 | +0.09(+0.29%) |
Dec 17, 2013 | 30.75 | 31.39 | 30.72 | 31.29 | 7,830,558 | +0.55(+1.79%) |
Dec 16, 2013 | 31.01 | 31.04 | 30.62 | 30.74 | 4,922,708 | -0.08(-0.26%) |
Dec 13, 2013 | 30.63 | 31.05 | 30.60 | 30.82 | 6,013,343 | +0.39(+1.28%) |
Dec 12, 2013 | 30.70 | 30.75 | 30.42 | 30.43 | 6,393,202 | -0.33(-1.07%) |
Dec 11, 2013 | 31.02 | 31.15 | 30.75 | 30.76 | 5,683,599 | -0.27(-0.87%) |
Dec 10, 2013 | 31.18 | 31.27 | 31.02 | 31.03 | 5,158,221 | -0.23(-0.74%) |
Dec 09, 2013 | 31.59 | 31.68 | 31.10 | 31.26 | 6,704,369 | -0.28(-0.89%) |
Dec 06, 2013 | 31.95 | 32.21 | 31.43 | 31.54 | 5,626,338 | -0.27(-0.85%) |
Dec 05, 2013 | 32.07 | 32.12 | 31.60 | 31.81 | 4,489,377 | -0.39(-1.21%) |
Dec 04, 2013 | 31.66 | 32.26 | 31.52 | 32.20 | 10,143,591 | +0.41(+1.29%) |
Dec 03, 2013 | 31.36 | 31.92 | 31.35 | 31.79 | 9,213,604 | +0.08(+0.25%) |
Dec 02, 2013 | 31.50 | 31.80 | 31.40 | 31.71 | 5,556,188 | +0.06(+0.19%) |
Nov 29, 2013 | 31.48 | 31.90 | 31.48 | 31.65 | 5,393,852 | +0.34(+1.09%) |
Nov 27, 2013 | 30.92 | 31.35 | 30.92 | 31.31 | 5,396,987 | +0.32(+1.03%) |
Nov 26, 2013 | 31.06 | 31.09 | 30.83 | 30.99 | 6,082,190 | -0.02(-0.06%) |
Nov 25, 2013 | 31.40 | 31.45 | 30.92 | 31.01 | 5,755,272 | -0.26(-0.83%) |
Nov 22, 2013 | 31.31 | 31.33 | 31.03 | 31.27 | 7,384,541 | +0.02(+0.06%) |
Nov 21, 2013 | 32.14 | 32.17 | 31.21 | 31.25 | 9,648,445 | -0.83(-2.59%) |
Nov 20, 2013 | 32.47 | 32.48 | 31.92 | 32.08 | 6,298,007 | -0.40(-1.23%) |
Nov 19, 2013 | 32.56 | 32.75 | 32.32 | 32.48 | 7,117,233 | +0.02(+0.06%) |
Nov 18, 2013 | 33.07 | 33.10 | 32.37 | 32.46 | 7,952,266 | +0.06(+0.19%) |
Nov 15, 2013 | 32.30 | 32.77 | 32.26 | 32.40 | 7,134,155 | +0.26(+0.81%) |
Nov 14, 2013 | 32.56 | 32.56 | 32.11 | 32.14 | 4,367,862 | -0.33(-1.02%) |
Nov 13, 2013 | 32.08 | 32.49 | 31.89 | 32.47 | 4,196,327 | +0.23(+0.71%) |
Nov 12, 2013 | 32.79 | 32.79 | 32.08 | 32.24 | 8,196,681 | -0.55(-1.68%) |
Nov 11, 2013 | 32.72 | 33.24 | 32.71 | 32.79 | 8,204,242 | +0.19(+0.58%) |
Nov 08, 2013 | 32.10 | 32.69 | 32.09 | 32.60 | 7,574,624 | +0.41(+1.27%) |
Nov 07, 2013 | 32.32 | 32.76 | 32.11 | 32.19 | 8,020,339 | -0.07(-0.22%) |
Nov 06, 2013 | 32.38 | 32.66 | 32.17 | 32.26 | 6,053,067 | -0.05(-0.15%) |
Nov 05, 2013 | 32.23 | 32.55 | 31.78 | 32.31 | 6,791,122 | -0.22(-0.68%) |
Nov 04, 2013 | 31.76 | 32.78 | 31.55 | 32.53 | 11,151,064 | +1.13(+3.60%) |
Nov 01, 2013 | 31.13 | 31.57 | 30.81 | 31.40 | 5,953,598 | +0.30(+0.96%) |
Oct 31, 2013 | 31.28 | 31.41 | 30.97 | 31.10 | 4,246,696 | -0.21(-0.67%) |
Oct 30, 2013 | 31.48 | 31.51 | 31.03 | 31.31 | 3,416,614 | -0.13(-0.41%) |
Oct 29, 2013 | 31.63 | 31.68 | 31.28 | 31.44 | 4,686,279 | -0.10(-0.32%) |
Oct 28, 2013 | 31.29 | 31.72 | 31.09 | 31.54 | 5,387,291 | +0.35(+1.12%) |
Oct 25, 2013 | 31.11 | 31.24 | 30.88 | 31.19 | 7,256,464 | +0.13(+0.42%) |
Oct 24, 2013 | 31.09 | 31.16 | 29.95 | 31.06 | 21,761,272 | -0.64(-2.02%) |
Oct 23, 2013 | 31.58 | 31.95 | 31.49 | 31.70 | 6,425,460 | +0.02(+0.06%) |
Oct 22, 2013 | 32.19 | 32.25 | 31.57 | 31.68 | 8,959,603 | -0.42(-1.31%) |
Oct 21, 2013 | 32.21 | 32.27 | 32.00 | 32.10 | 5,192,022 | -0.04(-0.12%) |
Oct 18, 2013 | 32.25 | 32.37 | 32.01 | 32.14 | 5,350,082 | +0.04(+0.12%) |
Oct 17, 2013 | 32.08 | 32.59 | 31.98 | 32.10 | 6,529,625 | +0.05(+0.16%) |
Oct 16, 2013 | 31.93 | 32.15 | 31.66 | 32.05 | 4,185,755 | +0.19(+0.60%) |
Oct 15, 2013 | 31.44 | 31.99 | 31.25 | 31.86 | 4,508,417 | +0.35(+1.11%) |
Oct 14, 2013 | 31.28 | 31.74 | 31.10 | 31.51 | 3,733,619 | +0.12(+0.38%) |
Oct 11, 2013 | 31.51 | 31.64 | 31.00 | 31.39 | 7,605,556 | -0.35(-1.10%) |
Oct 10, 2013 | 32.19 | 32.29 | 31.68 | 31.74 | 5,473,671 | -0.47(-1.46%) |
Oct 09, 2013 | 32.32 | 32.49 | 31.96 | 32.21 | 5,918,136 | -0.16(-0.49%) |
Oct 08, 2013 | 32.86 | 32.90 | 32.15 | 32.37 | 4,976,491 | -0.36(-1.10%) |
Oct 07, 2013 | 32.62 | 33.07 | 32.50 | 32.73 | 4,244,605 | -0.18(-0.55%) |
Oct 04, 2013 | 32.59 | 33.21 | 32.40 | 32.91 | 4,818,691 | +0.30(+0.92%) |
Oct 03, 2013 | 32.85 | 33.20 | 32.23 | 32.61 | 6,882,458 | -0.23(-0.70%) |
Oct 02, 2013 | 31.63 | 32.94 | 31.50 | 32.84 | 10,271,316 | +1.02(+3.21%) |