Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.79 | 39.88 | 39.48 | 39.78 | 38,495,272 | -0.07(-0.17%) |
Sep 29, 2014 | 39.46 | 39.95 | 39.27 | 39.85 | 30,405,322 | +0.03(+0.06%) |
Sep 26, 2014 | 39.41 | 40.00 | 39.27 | 39.82 | 31,556,442 | +0.32(+0.80%) |
Sep 25, 2014 | 40.23 | 40.41 | 39.50 | 39.51 | 38,541,036 | -0.89(-2.21%) |
Sep 24, 2014 | 40.01 | 40.43 | 39.76 | 40.40 | 30,978,364 | +0.45(+1.12%) |
Sep 23, 2014 | 40.20 | 40.31 | 39.88 | 39.95 | 38,958,344 | -0.43(-1.06%) |
Sep 22, 2014 | 40.59 | 40.66 | 40.31 | 40.38 | 45,083,124 | -0.39(-0.97%) |
Sep 19, 2014 | 40.17 | 40.82 | 39.99 | 40.78 | 236,015,824 | +0.72(+1.80%) |
Sep 18, 2014 | 39.98 | 40.19 | 39.87 | 40.06 | 41,425,236 | +0.14(+0.34%) |
Sep 17, 2014 | 39.70 | 40.06 | 39.67 | 39.92 | 44,647,032 | -0.21(-0.51%) |
Sep 16, 2014 | 39.81 | 40.20 | 39.72 | 40.12 | 32,516,338 | +0.45(+1.12%) |
Sep 15, 2014 | 39.94 | 40.08 | 39.56 | 39.68 | 43,894,528 | -0.39(-0.97%) |
Sep 12, 2014 | 40.25 | 40.35 | 39.99 | 40.07 | 44,571,572 | -0.26(-0.65%) |
Sep 11, 2014 | 40.11 | 40.33 | 39.88 | 40.33 | 34,047,508 | +0.14(+0.34%) |
Sep 10, 2014 | 40.18 | 40.28 | 39.71 | 40.19 | 31,818,670 | +0.07(+0.17%) |
Sep 09, 2014 | 39.88 | 40.31 | 39.83 | 40.12 | 46,964,480 | +0.25(+0.62%) |
Sep 08, 2014 | 39.49 | 40.16 | 39.46 | 39.88 | 53,299,148 | +0.48(+1.22%) |
Sep 05, 2014 | 38.71 | 39.41 | 38.71 | 39.40 | 43,047,564 | +0.56(+1.44%) |
Sep 04, 2014 | 38.39 | 38.85 | 38.37 | 38.84 | 30,854,044 | +0.26(+0.67%) |
Sep 03, 2014 | 38.21 | 38.71 | 38.21 | 38.58 | 39,255,280 | -0.11(-0.29%) |
Sep 02, 2014 | 38.98 | 39.01 | 38.49 | 38.69 | 26,770,570 | -0.29(-0.75%) |
Aug 29, 2014 | 38.69 | 38.98 | 38.98 | 38.98 | 25,180,580 | +0.47(+1.23%) |
Aug 28, 2014 | 38.40 | 38.60 | 38.28 | 38.51 | 20,577,470 | +0.01(+0.02%) |
Aug 27, 2014 | 38.53 | 38.61 | 38.41 | 38.50 | 24,807,918 | -0.12(-0.30%) |
Aug 26, 2014 | 38.88 | 38.95 | 38.56 | 38.62 | 17,333,062 | -0.14(-0.37%) |
Aug 25, 2014 | 38.96 | 38.99 | 38.65 | 38.76 | 19,703,246 | +0.02(+0.04%) |
Aug 22, 2014 | 38.92 | 39.02 | 38.67 | 38.74 | 21,319,914 | -0.06(-0.15%) |
Aug 21, 2014 | 38.48 | 38.83 | 38.47 | 38.80 | 25,970,058 | +0.23(+0.60%) |
Aug 20, 2014 | 38.91 | 38.96 | 38.53 | 38.57 | 28,843,802 | -0.33(-0.84%) |
Aug 19, 2014 | 38.59 | 38.91 | 38.47 | 38.90 | 32,786,682 | +0.43(+1.12%) |
Aug 18, 2014 | 38.32 | 38.47 | 38.10 | 38.47 | 31,537,242 | +0.27(+0.71%) |
Aug 15, 2014 | 38.02 | 38.29 | 37.86 | 38.20 | 48,794,932 | +0.44(+1.17%) |
Aug 14, 2014 | 37.59 | 37.88 | 37.53 | 37.75 | 22,646,980 | +0.16(+0.43%) |
Aug 13, 2014 | 37.25 | 37.68 | 37.13 | 37.59 | 26,840,162 | +0.48(+1.29%) |
Aug 12, 2014 | 36.70 | 37.17 | 36.67 | 37.11 | 25,131,684 | +0.27(+0.74%) |
Aug 11, 2014 | 36.89 | 37.05 | 36.69 | 36.84 | 23,864,790 | +0.00(+0.00%) |
Aug 08, 2014 | 36.87 | 36.94 | 36.59 | 36.84 | 33,939,640 | -0.03(-0.07%) |
Aug 07, 2014 | 36.53 | 37.05 | 36.37 | 36.87 | 35,548,456 | +0.42(+1.15%) |
Aug 06, 2014 | 36.45 | 36.81 | 36.00 | 36.45 | 28,886,682 | -0.29(-0.79%) |
Aug 05, 2014 | 36.98 | 37.06 | 36.52 | 36.74 | 30,791,324 | -0.25(-0.67%) |
Aug 04, 2014 | 36.64 | 37.07 | 36.51 | 36.98 | 39,797,756 | +0.43(+1.19%) |
Aug 01, 2014 | 36.85 | 36.88 | 36.33 | 36.55 | 36,552,356 | -0.26(-0.70%) |
Jul 31, 2014 | 36.99 | 37.26 | 36.74 | 36.81 | 36,898,544 | -0.36(-0.96%) |
Jul 30, 2014 | 37.58 | 37.61 | 36.92 | 37.16 | 37,433,376 | -0.26(-0.70%) |
Jul 29, 2014 | 37.45 | 37.60 | 37.22 | 37.42 | 32,556,198 | -0.07(-0.19%) |
Jul 28, 2014 | 37.83 | 37.96 | 37.46 | 37.50 | 34,810,268 | -0.45(-1.19%) |
Jul 25, 2014 | 37.78 | 38.09 | 37.78 | 37.95 | 31,353,626 | +0.09(+0.23%) |
Jul 24, 2014 | 38.32 | 38.38 | 37.80 | 37.86 | 36,029,472 | -0.40(-1.05%) |
Jul 23, 2014 | 38.76 | 38.76 | 38.05 | 38.26 | 61,366,360 | +0.03(+0.09%) |
Jul 22, 2014 | 38.38 | 38.50 | 38.03 | 38.23 | 49,318,460 | -0.00(-0.01%) |
Jul 21, 2014 | 38.00 | 38.51 | 37.71 | 38.23 | 44,038,816 | +0.12(+0.32%) |
Jul 18, 2014 | 38.08 | 38.24 | 37.74 | 38.11 | 50,901,196 | +0.14(+0.36%) |
Jul 17, 2014 | 38.76 | 38.98 | 37.74 | 37.97 | 96,281,488 | +0.38(+1.02%) |
Jul 16, 2014 | 36.25 | 37.79 | 36.23 | 37.59 | 74,163,384 | +1.39(+3.84%) |
Jul 15, 2014 | 36.10 | 36.22 | 35.84 | 36.20 | 33,662,820 | +0.26(+0.74%) |
Jul 14, 2014 | 36.00 | 36.20 | 35.85 | 35.94 | 25,632,160 | +0.04(+0.12%) |
Jul 11, 2014 | 35.56 | 35.89 | 35.37 | 35.89 | 28,245,730 | +0.35(+0.97%) |
Jul 10, 2014 | 35.28 | 35.82 | 35.01 | 35.55 | 25,624,538 | +0.01(+0.04%) |
Jul 09, 2014 | 35.80 | 35.80 | 35.42 | 35.54 | 21,546,488 | -0.09(-0.26%) |
Jul 08, 2014 | 35.71 | 35.82 | 35.48 | 35.63 | 36,588,568 | -0.18(-0.50%) |
Jul 07, 2014 | 35.60 | 35.92 | 35.57 | 35.81 | 25,667,170 | +0.16(+0.45%) |
Jul 03, 2014 | 35.74 | 35.65 | 35.65 | 35.65 | 18,726,180 | -0.09(-0.24%) |
Jul 02, 2014 | 35.59 | 35.73 | 35.42 | 35.73 | 23,632,548 | +0.03(+0.07%) |
Jul 01, 2014 | 35.70 | 35.94 | 35.55 | 35.71 | 31,521,472 | +0.15(+0.41%) |
Jun 30, 2014 | 35.96 | 36.00 | 35.56 | 35.56 | 36,016,624 | -0.47(-1.30%) |
Jun 27, 2014 | 35.48 | 36.06 | 35.40 | 36.03 | 87,527,856 | +0.45(+1.27%) |
Jun 26, 2014 | 35.76 | 35.77 | 35.33 | 35.58 | 27,665,160 | -0.26(-0.74%) |
Jun 25, 2014 | 35.56 | 35.86 | 35.36 | 35.84 | 23,220,396 | +0.24(+0.68%) |
Jun 24, 2014 | 35.67 | 35.77 | 35.44 | 35.60 | 31,067,554 | -0.21(-0.58%) |
Jun 23, 2014 | 35.59 | 35.82 | 35.55 | 35.81 | 21,952,164 | +0.26(+0.74%) |
Jun 20, 2014 | 35.34 | 35.67 | 35.29 | 35.54 | 56,011,452 | +0.14(+0.41%) |
Jun 19, 2014 | 35.45 | 35.62 | 35.25 | 35.40 | 23,237,542 | -0.12(-0.34%) |
Jun 18, 2014 | 35.48 | 35.59 | 35.12 | 35.52 | 31,714,822 | -0.03(-0.07%) |
Jun 17, 2014 | 35.21 | 35.74 | 34.40 | 35.54 | 26,338,396 | +0.15(+0.43%) |
Jun 16, 2014 | 35.00 | 35.48 | 35.00 | 35.39 | 28,285,550 | +0.23(+0.65%) |
Jun 13, 2014 | 35.05 | 35.45 | 34.84 | 35.16 | 30,852,878 | +0.55(+1.60%) |
Jun 12, 2014 | 34.80 | 34.86 | 34.36 | 34.61 | 34,864,444 | -0.24(-0.69%) |
Jun 11, 2014 | 34.90 | 35.02 | 34.76 | 34.84 | 31,430,386 | -0.21(-0.61%) |
Jun 10, 2014 | 34.99 | 35.10 | 34.84 | 35.06 | 17,504,536 | -0.32(-0.89%) |
Jun 06, 2014 | 35.37 | 35.53 | 35.17 | 35.37 | 28,214,266 | +0.23(+0.66%) |
Jun 05, 2014 | 34.61 | 35.18 | 34.45 | 35.14 | 37,295,284 | +0.76(+2.21%) |
Jun 04, 2014 | 34.29 | 34.43 | 33.99 | 34.38 | 27,198,016 | +0.03(+0.07%) |
Jun 03, 2014 | 34.62 | 34.69 | 34.32 | 34.36 | 21,128,678 | -0.43(-1.23%) |
Jun 02, 2014 | 34.92 | 35.04 | 34.69 | 34.78 | 21,641,394 | -0.13(-0.37%) |
May 30, 2014 | 34.49 | 34.94 | 34.32 | 34.91 | 40,544,580 | +0.51(+1.49%) |
May 29, 2014 | 34.24 | 34.41 | 34.03 | 34.40 | 23,277,008 | +0.28(+0.82%) |
May 28, 2014 | 34.23 | 34.27 | 33.96 | 34.12 | 30,150,018 | -0.15(-0.45%) |
May 27, 2014 | 34.33 | 34.33 | 33.95 | 34.27 | 30,675,284 | +0.06(+0.17%) |
May 23, 2014 | 34.43 | 34.21 | 34.21 | 34.21 | 21,130,906 | -0.03(-0.07%) |
May 22, 2014 | 34.36 | 34.41 | 33.98 | 34.24 | 16,217,682 | -0.17(-0.50%) |
May 21, 2014 | 33.94 | 34.41 | 33.89 | 34.41 | 26,207,328 | +0.57(+1.69%) |
May 20, 2014 | 33.84 | 34.06 | 33.65 | 33.84 | 24,863,674 | -0.06(-0.18%) |
May 19, 2014 | 33.78 | 33.96 | 33.66 | 33.90 | 27,721,948 | -0.07(-0.20%) |
May 16, 2014 | 33.83 | 33.97 | 33.49 | 33.97 | 35,024,620 | +0.20(+0.58%) |
May 15, 2014 | 34.19 | 34.45 | 33.69 | 33.77 | 44,121,596 | -0.55(-1.59%) |
May 14, 2014 | 34.37 | 34.49 | 34.15 | 34.32 | 22,009,826 | -0.15(-0.45%) |
May 13, 2014 | 34.04 | 34.54 | 33.98 | 34.47 | 31,629,448 | +0.62(+1.84%) |
May 12, 2014 | 33.65 | 33.89 | 33.58 | 33.85 | 26,768,792 | +0.36(+1.09%) |
May 09, 2014 | 33.48 | 33.75 | 33.34 | 33.48 | 35,011,172 | -0.08(-0.25%) |
May 08, 2014 | 33.31 | 33.79 | 33.00 | 33.57 | 37,793,608 | +0.18(+0.55%) |
May 07, 2014 | 33.21 | 33.46 | 32.61 | 33.39 | 49,268,796 | +0.31(+0.93%) |
May 06, 2014 | 33.27 | 33.32 | 32.98 | 33.08 | 30,657,900 | -0.31(-0.94%) |
May 05, 2014 | 33.47 | 33.57 | 33.28 | 33.39 | 26,490,328 | -0.22(-0.66%) |
May 02, 2014 | 34.13 | 34.16 | 33.58 | 33.61 | 51,272,604 | -0.26(-0.77%) |
May 01, 2014 | 34.08 | 34.18 | 33.83 | 33.87 | 33,935,416 | -0.34(-0.99%) |
Apr 30, 2014 | 34.21 | 34.30 | 34.02 | 34.21 | 41,808,296 | -0.09(-0.27%) |
Apr 29, 2014 | 34.80 | 34.88 | 34.20 | 34.30 | 34,981,904 | -0.30(-0.88%) |
Apr 28, 2014 | 33.99 | 34.96 | 33.95 | 34.61 | 59,706,812 | +0.81(+2.41%) |
Apr 25, 2014 | 34.12 | 34.45 | 33.66 | 33.80 | 67,174,608 | +0.04(+0.13%) |
Apr 24, 2014 | 33.65 | 33.85 | 33.28 | 33.75 | 48,886,496 | +0.14(+0.43%) |
Apr 23, 2014 | 33.86 | 33.86 | 33.42 | 33.61 | 28,777,242 | -0.25(-0.75%) |
Apr 22, 2014 | 33.84 | 33.99 | 33.73 | 33.86 | 31,744,164 | +0.04(+0.13%) |
Apr 21, 2014 | 33.98 | 34.00 | 33.69 | 33.82 | 26,214,492 | -0.06(-0.18%) |
Apr 17, 2014 | 33.88 | 33.88 | 33.88 | 33.88 | 43,326,844 | -0.33(-0.97%) |
Apr 16, 2014 | 33.92 | 34.22 | 33.79 | 34.21 | 35,416,156 | +0.55(+1.64%) |
Apr 15, 2014 | 33.31 | 33.84 | 33.07 | 33.66 | 40,108,216 | +0.48(+1.45%) |
Apr 14, 2014 | 33.12 | 33.37 | 32.94 | 33.18 | 37,782,676 | -0.02(-0.07%) |
Apr 11, 2014 | 33.03 | 33.69 | 33.03 | 33.20 | 40,544,500 | -0.13(-0.38%) |
Apr 10, 2014 | 34.24 | 34.46 | 33.10 | 33.33 | 54,101,880 | -0.94(-2.74%) |
Apr 09, 2014 | 33.81 | 34.34 | 33.77 | 34.27 | 32,169,244 | +0.55(+1.63%) |
Apr 08, 2014 | 33.66 | 33.81 | 33.19 | 33.72 | 42,383,992 | +0.02(+0.05%) |
Apr 07, 2014 | 33.84 | 34.10 | 33.65 | 33.70 | 44,312,612 | -0.06(-0.18%) |
Apr 04, 2014 | 34.93 | 35.05 | 33.57 | 33.76 | 60,710,028 | -0.97(-2.78%) |
Apr 03, 2014 | 34.96 | 34.96 | 34.47 | 34.73 | 35,408,172 | -0.29(-0.82%) |
Apr 02, 2014 | 35.09 | 35.28 | 34.86 | 35.02 | 33,739,628 | -0.06(-0.17%) |
Apr 01, 2014 | 34.85 | 35.22 | 34.78 | 35.07 | 38,324,692 | +0.36(+1.05%) |
Mar 31, 2014 | 34.24 | 35.14 | 34.21 | 34.71 | 55,292,348 | +0.58(+1.71%) |
Mar 28, 2014 | 33.69 | 34.41 | 33.60 | 34.13 | 51,337,360 | +0.80(+2.39%) |
Mar 27, 2014 | 33.65 | 33.85 | 33.31 | 33.33 | 41,490,512 | -0.36(-1.08%) |
Mar 26, 2014 | 34.28 | 34.47 | 33.53 | 33.69 | 49,264,292 | -0.47(-1.36%) |
Mar 25, 2014 | 34.43 | 34.71 | 33.84 | 34.16 | 50,790,720 | -0.14(-0.40%) |
Mar 24, 2014 | 34.16 | 34.41 | 33.75 | 34.30 | 54,399,748 | +0.29(+0.85%) |
Mar 21, 2014 | 34.48 | 34.67 | 33.88 | 34.01 | 95,337,080 | -0.14(-0.42%) |
Mar 20, 2014 | 33.24 | 34.42 | 33.23 | 34.15 | 67,721,648 | +0.90(+2.70%) |
Mar 19, 2014 | 33.42 | 33.49 | 32.95 | 33.25 | 41,496,152 | -0.24(-0.71%) |
Mar 18, 2014 | 32.40 | 33.79 | 32.36 | 33.49 | 75,445,544 | +1.27(+3.94%) |
Mar 17, 2014 | 32.09 | 32.53 | 32.00 | 32.22 | 24,074,074 | +0.30(+0.93%) |
Mar 14, 2014 | 31.88 | 32.29 | 31.76 | 31.92 | 32,115,574 | -0.16(-0.50%) |
Mar 13, 2014 | 32.53 | 32.56 | 31.87 | 32.09 | 37,946,808 | -0.32(-0.99%) |
Mar 12, 2014 | 32.01 | 32.54 | 32.00 | 32.41 | 35,986,836 | +0.21(+0.66%) |
Mar 11, 2014 | 32.07 | 32.37 | 31.94 | 32.20 | 29,736,602 | +0.17(+0.53%) |
Mar 10, 2014 | 32.17 | 32.19 | 31.94 | 32.03 | 22,383,200 | -0.07(-0.21%) |
Mar 07, 2014 | 32.42 | 32.48 | 31.92 | 32.09 | 31,408,208 | -0.21(-0.66%) |
Mar 06, 2014 | 32.30 | 32.38 | 32.09 | 32.31 | 27,801,816 | +0.03(+0.10%) |
Mar 05, 2014 | 32.39 | 32.41 | 32.12 | 32.27 | 23,875,590 | -0.25(-0.78%) |
Mar 04, 2014 | 32.35 | 32.59 | 32.24 | 32.53 | 31,647,896 | +0.53(+1.67%) |
Mar 03, 2014 | 32.11 | 32.29 | 31.75 | 31.99 | 34,886,656 | -0.45(-1.38%) |
Feb 28, 2014 | 32.16 | 32.57 | 32.03 | 32.44 | 48,673,560 | +0.38(+1.19%) |
Feb 27, 2014 | 31.71 | 32.09 | 31.53 | 32.06 | 40,012,004 | +0.33(+1.04%) |
Feb 26, 2014 | 31.82 | 31.96 | 31.49 | 31.73 | 48,418,484 | -0.06(-0.19%) |
Feb 25, 2014 | 31.85 | 32.05 | 31.63 | 31.79 | 36,212,936 | -0.13(-0.40%) |
Feb 24, 2014 | 31.98 | 32.16 | 31.90 | 31.92 | 37,728,052 | -0.25(-0.76%) |
Feb 21, 2014 | 32.13 | 32.48 | 32.06 | 32.16 | 44,910,744 | +0.19(+0.61%) |
Feb 20, 2014 | 31.81 | 32.07 | 31.67 | 31.97 | 32,482,082 | +0.20(+0.64%) |
Feb 19, 2014 | 31.52 | 31.97 | 31.51 | 31.76 | 35,126,720 | +0.08(+0.24%) |
Feb 18, 2014 | 31.87 | 31.99 | 31.68 | 31.69 | 38,772,432 | +0.07(+0.21%) |
Feb 14, 2014 | 31.43 | 31.62 | 31.62 | 31.62 | 37,367,516 | +0.01(+0.03%) |
Feb 13, 2014 | 31.38 | 31.82 | 31.38 | 31.61 | 44,776,108 | +0.12(+0.37%) |
Feb 12, 2014 | 31.39 | 31.60 | 31.35 | 31.49 | 32,184,404 | +0.25(+0.79%) |
Feb 11, 2014 | 31.00 | 31.32 | 30.98 | 31.25 | 38,171,720 | +0.32(+1.02%) |
Feb 10, 2014 | 30.79 | 30.93 | 30.50 | 30.93 | 31,771,538 | +0.20(+0.66%) |
Feb 07, 2014 | 30.53 | 30.75 | 30.27 | 30.73 | 39,676,264 | +0.32(+1.05%) |
Feb 06, 2014 | 30.09 | 30.47 | 30.00 | 30.41 | 41,749,032 | +0.30(+1.01%) |
Feb 05, 2014 | 30.50 | 30.65 | 30.09 | 30.11 | 66,344,780 | -0.45(-1.46%) |
Feb 04, 2014 | 31.07 | 31.25 | 30.47 | 30.55 | 65,009,360 | -0.11(-0.36%) |
Feb 03, 2014 | 31.72 | 31.93 | 30.62 | 30.66 | 75,932,880 | -1.14(-3.59%) |
Jan 31, 2014 | 31.06 | 31.85 | 30.73 | 31.80 | 110,875,016 | +0.82(+2.66%) |
Jan 30, 2014 | 30.92 | 31.00 | 30.45 | 30.98 | 40,807,176 | +0.17(+0.55%) |
Jan 29, 2014 | 30.24 | 31.00 | 30.17 | 30.81 | 62,346,360 | +0.33(+1.08%) |
Jan 28, 2014 | 30.36 | 30.59 | 30.05 | 30.48 | 43,020,692 | +0.20(+0.67%) |
Jan 27, 2014 | 30.99 | 31.01 | 30.24 | 30.28 | 52,763,068 | -0.65(-2.11%) |
Jan 24, 2014 | 31.48 | 31.56 | 30.71 | 30.93 | 91,673,480 | +0.63(+2.08%) |
Jan 23, 2014 | 30.33 | 30.37 | 29.85 | 30.30 | 51,018,828 | +0.11(+0.35%) |
Jan 22, 2014 | 30.48 | 30.53 | 30.05 | 30.20 | 26,020,418 | -0.20(-0.66%) |
Jan 21, 2014 | 30.95 | 30.95 | 30.31 | 30.40 | 37,007,336 | -0.18(-0.58%) |
Jan 17, 2014 | 30.96 | 30.58 | 30.58 | 30.58 | 55,047,412 | -0.43(-1.38%) |
Jan 16, 2014 | 30.84 | 31.10 | 30.52 | 31.01 | 45,218,272 | +0.11(+0.35%) |
Jan 15, 2014 | 30.07 | 30.92 | 30.07 | 30.90 | 53,283,564 | +0.82(+2.74%) |
Jan 14, 2014 | 29.19 | 30.16 | 29.11 | 30.07 | 49,508,592 | +0.67(+2.29%) |
Jan 13, 2014 | 30.25 | 30.27 | 29.27 | 29.40 | 54,603,444 | -0.89(-2.94%) |
Jan 10, 2014 | 30.17 | 30.38 | 30.05 | 30.29 | 48,255,368 | +0.43(+1.44%) |
Jan 09, 2014 | 30.16 | 30.18 | 29.75 | 29.86 | 43,438,164 | -0.19(-0.64%) |
Jan 08, 2014 | 30.26 | 30.38 | 29.91 | 30.06 | 71,337,296 | -0.55(-1.79%) |
Jan 07, 2014 | 30.53 | 30.67 | 30.43 | 30.60 | 42,227,188 | +0.24(+0.77%) |
Jan 06, 2014 | 30.97 | 31.01 | 30.35 | 30.37 | 51,832,032 | -0.66(-2.11%) |
Jan 03, 2014 | 31.27 | 31.28 | 30.76 | 31.02 | 37,043,064 | -0.21(-0.67%) |
Jan 02, 2014 | 31.39 | 31.43 | 31.18 | 31.23 | 36,414,616 | -0.21(-0.67%) |
Dec 31, 2013 | 31.43 | 31.44 | 31.44 | 31.44 | 20,825,036 | +0.10(+0.32%) |
Dec 30, 2013 | 31.28 | 31.42 | 31.02 | 31.34 | 19,359,702 | +0.00(+0.00%) |
Dec 27, 2013 | 31.59 | 31.62 | 31.24 | 31.34 | 17,327,168 | -0.13(-0.40%) |
Dec 26, 2013 | 31.27 | 31.51 | 31.24 | 31.47 | 20,953,204 | +0.30(+0.97%) |
Dec 24, 2013 | 30.86 | 31.24 | 30.80 | 31.17 | 16,945,806 | +0.39(+1.26%) |
Dec 23, 2013 | 30.94 | 31.01 | 30.72 | 30.78 | 29,861,204 | -0.15(-0.49%) |
Dec 20, 2013 | 30.47 | 31.04 | 30.41 | 30.93 | 74,539,104 | +0.46(+1.52%) |
Dec 19, 2013 | 30.70 | 30.72 | 30.33 | 30.47 | 40,584,052 | -0.28(-0.90%) |
Dec 18, 2013 | 30.56 | 30.76 | 29.86 | 30.75 | 75,128,944 | +0.05(+0.16%) |
Dec 17, 2013 | 30.80 | 31.19 | 30.54 | 30.70 | 54,055,016 | -0.31(-0.99%) |
Dec 16, 2013 | 30.87 | 31.10 | 30.71 | 31.00 | 37,753,060 | +0.16(+0.53%) |
Dec 13, 2013 | 31.46 | 31.48 | 30.78 | 30.84 | 47,679,036 | -0.45(-1.42%) |
Dec 12, 2013 | 31.60 | 31.64 | 31.25 | 31.28 | 42,777,252 | -0.33(-1.04%) |
Dec 11, 2013 | 31.70 | 32.19 | 31.43 | 31.61 | 47,408,444 | -0.42(-1.31%) |
Dec 10, 2013 | 32.43 | 32.70 | 31.96 | 32.03 | 43,683,208 | -0.50(-1.54%) |
Dec 09, 2013 | 32.41 | 32.67 | 32.25 | 32.53 | 36,007,784 | +0.29(+0.90%) |
Dec 06, 2013 | 32.29 | 32.40 | 31.93 | 32.24 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.65 | 32.67 | 31.25 | 31.94 | 138,345,040 | -0.79(-2.41%) |
Dec 04, 2013 | 32.12 | 32.76 | 32.04 | 32.73 | 61,760,080 | +0.53(+1.64%) |
Dec 03, 2013 | 32.06 | 32.32 | 32.13 | 32.20 | 61,959,288 | -0.12(-0.36%) |
Dec 02, 2013 | 32.01 | 32.59 | 31.99 | 32.32 | 51,073,388 | +0.27(+0.84%) |
Nov 29, 2013 | 31.79 | 32.18 | 31.79 | 32.05 | 0 | +0.45(+1.41%) |
Nov 27, 2013 | 31.58 | 31.74 | 31.51 | 31.60 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.58 | 31.64 | 31.39 | 31.39 | 40,676,776 | -0.24(-0.77%) |
Nov 25, 2013 | 31.88 | 31.90 | 31.58 | 31.64 | 36,427,780 | +0.06(+0.19%) |
Nov 22, 2013 | 31.54 | 31.67 | 31.38 | 31.58 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.33 | 31.54 | 31.32 | 31.43 | 27,364,998 | +0.27(+0.86%) |
Nov 20, 2013 | 31.03 | 31.44 | 30.98 | 31.17 | 38,342,292 | +0.29(+0.93%) |
Nov 19, 2013 | 30.97 | 31.29 | 30.82 | 30.88 | 52,647,460 | -0.15(-0.49%) |
Nov 18, 2013 | 31.16 | 31.35 | 30.92 | 31.03 | 63,828,960 | -0.53(-1.69%) |
Nov 15, 2013 | 31.66 | 31.72 | 31.47 | 31.57 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.59 | 31.81 | 31.47 | 31.72 | 55,355,716 | -0.11(-0.35%) |
Nov 13, 2013 | 30.85 | 31.83 | 30.78 | 31.83 | 53,777,852 | +0.66(+2.13%) |
Nov 12, 2013 | 31.18 | 31.36 | 31.03 | 31.16 | 38,168,108 | -0.19(-0.61%) |
Nov 11, 2013 | 31.44 | 31.51 | 31.16 | 31.36 | 32,155,484 | -0.16(-0.50%) |
Nov 08, 2013 | 31.42 | 31.52 | 31.15 | 31.52 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.67 | 31.71 | 31.22 | 31.28 | 72,414,480 | -0.57(-1.78%) |
Nov 06, 2013 | 31.06 | 31.88 | 30.91 | 31.85 | 106,530,592 | +1.28(+4.20%) |
Nov 05, 2013 | 29.86 | 30.62 | 29.84 | 30.56 | 61,771,572 | +0.58(+1.95%) |
Nov 04, 2013 | 29.69 | 30.01 | 29.66 | 29.98 | 33,636,372 | +0.35(+1.17%) |
Nov 01, 2013 | 29.76 | 29.77 | 29.52 | 29.63 | 0 | +0.10(+0.34%) |
Oct 31, 2013 | 29.75 | 29.77 | 29.48 | 29.53 | 49,881,432 | -0.11(-0.38%) |
Oct 30, 2013 | 29.64 | 29.86 | 29.55 | 29.65 | 44,351,272 | +0.02(+0.06%) |
Oct 29, 2013 | 29.72 | 29.80 | 29.41 | 29.63 | 37,956,904 | -0.04(-0.14%) |
Oct 28, 2013 | 29.70 | 29.81 | 29.42 | 29.67 | 45,830,068 | -0.13(-0.45%) |
Oct 25, 2013 | 29.93 | 30.27 | 29.59 | 29.81 | 0 | +1.68(+5.96%) |
Oct 24, 2013 | 28.21 | 28.45 | 28.00 | 28.13 | 61,673,316 | -0.03(-0.12%) |
Oct 23, 2013 | 28.65 | 28.77 | 28.09 | 28.16 | 70,008,280 | -0.68(-2.37%) |
Oct 22, 2013 | 29.21 | 29.28 | 28.80 | 28.85 | 48,347,080 | -0.34(-1.17%) |
Oct 21, 2013 | 29.18 | 29.36 | 29.12 | 29.19 | 32,873,296 | +0.02(+0.09%) |
Oct 18, 2013 | 29.05 | 29.17 | 28.64 | 29.16 | 50,123,324 | +0.03(+0.11%) |
Oct 17, 2013 | 28.74 | 29.19 | 28.67 | 29.13 | 37,476,000 | +0.23(+0.81%) |
Oct 16, 2013 | 28.86 | 29.11 | 28.83 | 28.90 | 41,906,248 | +0.13(+0.43%) |
Oct 15, 2013 | 28.92 | 29.19 | 28.75 | 28.77 | 56,445,540 | +0.03(+0.12%) |
Oct 14, 2013 | 28.28 | 28.78 | 28.18 | 28.74 | 33,221,050 | +0.27(+0.94%) |
Oct 11, 2013 | 28.10 | 28.48 | 28.10 | 28.47 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.79 | 28.27 | 27.74 | 28.16 | 50,900,076 | +0.58(+2.09%) |
Oct 09, 2013 | 27.59 | 27.82 | 27.49 | 27.59 | 42,940,144 | +0.05(+0.18%) |
Oct 08, 2013 | 27.79 | 27.80 | 27.36 | 27.54 | 48,919,740 | -0.24(-0.87%) |
Oct 07, 2013 | 28.03 | 28.12 | 27.69 | 27.78 | 41,984,648 | -0.48(-1.71%) |
Oct 04, 2013 | 28.10 | 28.35 | 28.05 | 28.26 | 39,569,692 | +0.02(+0.06%) |
Oct 03, 2013 | 28.26 | 28.36 | 27.88 | 28.25 | 46,366,544 | -0.05(-0.18%) |
Oct 02, 2013 | 27.83 | 28.39 | 27.77 | 28.30 | 56,097,248 | +0.28(+1.01%) |