Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.13 | 40.16 | 39.74 | 40.14 | 41,928,460 | +0.77(+1.95%) |
Oct 30, 2014 | 39.60 | 39.60 | 39.13 | 39.37 | 35,166,924 | -0.49(-1.22%) |
Oct 29, 2014 | 39.71 | 39.93 | 39.62 | 39.86 | 35,418,616 | +0.11(+0.28%) |
Oct 28, 2014 | 39.21 | 39.76 | 39.13 | 39.75 | 33,974,308 | +0.50(+1.26%) |
Oct 27, 2014 | 39.08 | 39.44 | 39.44 | 39.25 | 35,517,792 | -0.19(-0.48%) |
Oct 24, 2014 | 40.04 | 40.10 | 38.63 | 39.44 | 71,438,176 | +0.95(+2.47%) |
Oct 23, 2014 | 38.15 | 38.86 | 38.07 | 38.49 | 53,099,516 | +0.55(+1.44%) |
Oct 22, 2014 | 38.48 | 38.54 | 37.81 | 37.95 | 39,273,736 | -0.43(-1.11%) |
Oct 21, 2014 | 37.93 | 38.45 | 37.78 | 38.37 | 42,611,568 | +0.68(+1.81%) |
Oct 20, 2014 | 36.82 | 37.74 | 36.60 | 37.69 | 40,383,264 | +0.38(+1.03%) |
Oct 17, 2014 | 36.94 | 37.57 | 36.59 | 37.30 | 47,581,768 | +0.76(+2.08%) |
Oct 16, 2014 | 36.36 | 36.83 | 36.10 | 36.54 | 57,355,864 | -0.41(-1.11%) |
Oct 15, 2014 | 36.77 | 37.10 | 36.00 | 36.95 | 70,430,560 | -0.44(-1.17%) |
Oct 14, 2014 | 37.51 | 37.95 | 37.24 | 37.39 | 44,584,204 | +0.07(+0.18%) |
Oct 13, 2014 | 37.47 | 38.10 | 37.23 | 37.32 | 43,387,816 | -0.32(-0.86%) |
Oct 10, 2014 | 38.99 | 39.43 | 37.58 | 37.65 | 60,791,756 | -1.56(-3.97%) |
Oct 09, 2014 | 39.76 | 40.01 | 39.11 | 39.20 | 40,261,176 | -0.80(-1.99%) |
Oct 08, 2014 | 38.89 | 40.09 | 38.77 | 40.00 | 38,631,144 | +1.07(+2.75%) |
Oct 07, 2014 | 39.21 | 39.27 | 38.84 | 38.93 | 30,085,718 | -0.48(-1.22%) |
Oct 06, 2014 | 39.43 | 39.59 | 39.26 | 39.41 | 24,097,528 | +0.00(+0.00%) |
Oct 03, 2014 | 39.31 | 39.59 | 39.00 | 39.41 | 37,956,172 | +0.28(+0.72%) |
Oct 02, 2014 | 39.19 | 39.42 | 39.02 | 39.13 | 29,378,868 | -0.12(-0.31%) |
Oct 01, 2014 | 39.56 | 39.78 | 39.20 | 39.25 | 44,546,580 | -0.39(-0.99%) |
Sep 30, 2014 | 39.65 | 39.74 | 39.34 | 39.64 | 38,634,216 | -0.07(-0.17%) |
Sep 29, 2014 | 39.31 | 39.81 | 39.13 | 39.71 | 30,515,066 | +0.03(+0.06%) |
Sep 26, 2014 | 39.27 | 39.86 | 39.13 | 39.68 | 31,670,342 | +0.32(+0.80%) |
Sep 25, 2014 | 40.08 | 40.26 | 39.36 | 39.37 | 38,680,144 | -0.89(-2.21%) |
Sep 24, 2014 | 39.87 | 40.28 | 39.62 | 40.25 | 31,090,178 | +0.44(+1.12%) |
Sep 23, 2014 | 40.06 | 40.17 | 39.73 | 39.81 | 39,098,960 | -0.43(-1.06%) |
Sep 22, 2014 | 40.44 | 40.51 | 40.17 | 40.24 | 45,245,848 | -0.39(-0.97%) |
Sep 19, 2014 | 40.02 | 40.67 | 39.84 | 40.63 | 236,867,696 | +0.72(+1.80%) |
Sep 18, 2014 | 39.84 | 40.04 | 39.72 | 39.91 | 41,574,756 | +0.14(+0.34%) |
Sep 17, 2014 | 39.55 | 39.92 | 39.53 | 39.78 | 44,808,180 | -0.21(-0.51%) |
Sep 16, 2014 | 39.66 | 40.06 | 39.58 | 39.98 | 32,633,702 | +0.44(+1.12%) |
Sep 15, 2014 | 39.79 | 39.94 | 39.42 | 39.54 | 44,052,960 | -0.39(-0.97%) |
Sep 12, 2014 | 40.11 | 40.20 | 39.84 | 39.93 | 44,732,448 | -0.26(-0.65%) |
Sep 11, 2014 | 39.96 | 40.19 | 39.73 | 40.19 | 34,170,396 | +0.14(+0.34%) |
Sep 10, 2014 | 40.03 | 40.13 | 39.57 | 40.05 | 31,933,514 | +0.07(+0.17%) |
Sep 09, 2014 | 39.73 | 40.16 | 39.69 | 39.98 | 47,133,992 | +0.25(+0.62%) |
Sep 08, 2014 | 39.35 | 40.01 | 39.32 | 39.73 | 53,491,524 | +0.48(+1.22%) |
Sep 05, 2014 | 38.57 | 39.27 | 38.57 | 39.25 | 43,202,936 | +0.56(+1.44%) |
Sep 04, 2014 | 38.25 | 38.71 | 38.24 | 38.70 | 30,965,408 | +0.26(+0.67%) |
Sep 03, 2014 | 38.07 | 38.57 | 38.07 | 38.44 | 39,396,968 | -0.11(-0.29%) |
Sep 02, 2014 | 38.84 | 38.87 | 38.35 | 38.55 | 26,867,196 | -0.29(-0.75%) |
Aug 29, 2014 | 38.55 | 38.84 | 38.84 | 38.84 | 25,271,466 | +0.47(+1.23%) |
Aug 28, 2014 | 38.26 | 38.46 | 38.14 | 38.37 | 20,651,742 | +0.01(+0.02%) |
Aug 27, 2014 | 38.39 | 38.48 | 38.27 | 38.36 | 24,897,458 | -0.12(-0.30%) |
Aug 26, 2014 | 38.74 | 38.81 | 38.42 | 38.48 | 17,395,624 | -0.14(-0.37%) |
Aug 25, 2014 | 38.82 | 38.85 | 38.51 | 38.62 | 19,774,362 | +0.02(+0.04%) |
Aug 22, 2014 | 38.78 | 38.88 | 38.54 | 38.60 | 21,396,866 | -0.06(-0.15%) |
Aug 21, 2014 | 38.34 | 38.69 | 38.33 | 38.66 | 26,063,794 | +0.23(+0.60%) |
Aug 20, 2014 | 38.77 | 38.82 | 38.39 | 38.43 | 28,947,910 | -0.32(-0.84%) |
Aug 19, 2014 | 38.45 | 38.77 | 38.33 | 38.76 | 32,905,022 | +0.43(+1.12%) |
Aug 18, 2014 | 38.19 | 38.33 | 37.97 | 38.33 | 31,651,072 | +0.27(+0.71%) |
Aug 15, 2014 | 37.88 | 38.15 | 37.73 | 38.06 | 48,971,052 | +0.44(+1.17%) |
Aug 14, 2014 | 37.46 | 37.74 | 37.40 | 37.62 | 22,728,722 | +0.16(+0.43%) |
Aug 13, 2014 | 37.12 | 37.54 | 37.00 | 37.46 | 26,937,040 | +0.48(+1.29%) |
Aug 12, 2014 | 36.57 | 37.04 | 36.54 | 36.98 | 25,222,394 | +0.27(+0.74%) |
Aug 11, 2014 | 36.76 | 36.92 | 36.55 | 36.71 | 23,950,928 | +0.00(+0.00%) |
Aug 08, 2014 | 36.73 | 36.81 | 36.46 | 36.71 | 34,062,144 | -0.03(-0.07%) |
Aug 07, 2014 | 36.40 | 36.92 | 36.24 | 36.73 | 35,676,764 | +0.42(+1.15%) |
Aug 06, 2014 | 36.32 | 36.68 | 35.87 | 36.32 | 28,990,946 | -0.29(-0.79%) |
Aug 05, 2014 | 36.85 | 36.93 | 36.39 | 36.61 | 30,902,462 | -0.25(-0.67%) |
Aug 04, 2014 | 36.51 | 36.94 | 36.38 | 36.85 | 39,941,404 | +0.43(+1.19%) |
Aug 01, 2014 | 36.72 | 36.75 | 36.20 | 36.42 | 36,684,288 | -0.25(-0.70%) |
Jul 31, 2014 | 36.86 | 37.12 | 36.61 | 36.67 | 37,031,728 | -0.36(-0.96%) |
Jul 30, 2014 | 37.45 | 37.47 | 36.78 | 37.03 | 37,568,488 | -0.26(-0.70%) |
Jul 29, 2014 | 37.31 | 37.46 | 37.08 | 37.29 | 32,673,706 | -0.07(-0.19%) |
Jul 28, 2014 | 37.69 | 37.82 | 37.33 | 37.36 | 34,935,912 | -0.45(-1.19%) |
Jul 25, 2014 | 37.64 | 37.95 | 37.64 | 37.81 | 31,466,794 | +0.08(+0.23%) |
Jul 24, 2014 | 38.18 | 38.24 | 37.66 | 37.73 | 36,159,516 | -0.40(-1.05%) |
Jul 23, 2014 | 38.62 | 38.62 | 37.91 | 38.13 | 61,587,856 | +0.03(+0.09%) |
Jul 22, 2014 | 38.24 | 38.36 | 37.89 | 38.09 | 49,496,472 | -0.00(-0.01%) |
Jul 21, 2014 | 37.86 | 38.37 | 37.57 | 38.10 | 44,197,772 | +0.12(+0.32%) |
Jul 18, 2014 | 37.94 | 38.10 | 37.60 | 37.97 | 51,084,920 | +0.14(+0.36%) |
Jul 17, 2014 | 38.62 | 38.84 | 37.60 | 37.84 | 96,629,008 | +0.38(+1.02%) |
Jul 16, 2014 | 36.12 | 37.65 | 36.10 | 37.46 | 74,431,072 | +1.38(+3.84%) |
Jul 15, 2014 | 35.97 | 36.09 | 35.71 | 36.07 | 33,784,320 | +0.26(+0.74%) |
Jul 14, 2014 | 35.87 | 36.07 | 35.72 | 35.81 | 25,724,676 | +0.04(+0.12%) |
Jul 11, 2014 | 35.43 | 35.76 | 35.25 | 35.76 | 28,347,680 | +0.34(+0.97%) |
Jul 10, 2014 | 35.15 | 35.69 | 34.88 | 35.42 | 25,717,026 | +0.01(+0.04%) |
Jul 09, 2014 | 35.67 | 35.67 | 35.29 | 35.41 | 21,624,258 | -0.09(-0.26%) |
Jul 08, 2014 | 35.58 | 35.69 | 35.36 | 35.50 | 36,720,632 | -0.18(-0.50%) |
Jul 07, 2014 | 35.48 | 35.79 | 35.44 | 35.68 | 25,759,814 | +0.16(+0.45%) |
Jul 03, 2014 | 35.61 | 35.52 | 35.52 | 35.52 | 18,793,772 | -0.09(-0.24%) |
Jul 02, 2014 | 35.46 | 35.60 | 35.29 | 35.60 | 23,717,846 | +0.03(+0.07%) |
Jul 01, 2014 | 35.57 | 35.82 | 35.42 | 35.58 | 31,635,246 | +0.14(+0.41%) |
Jun 30, 2014 | 35.83 | 35.87 | 35.43 | 35.43 | 36,146,624 | -0.47(-1.30%) |
Jun 27, 2014 | 35.36 | 35.93 | 35.27 | 35.90 | 87,843,776 | +0.45(+1.27%) |
Jun 26, 2014 | 35.63 | 35.64 | 35.20 | 35.45 | 27,765,014 | -0.26(-0.74%) |
Jun 25, 2014 | 35.43 | 35.73 | 35.23 | 35.71 | 23,304,208 | +0.24(+0.68%) |
Jun 24, 2014 | 35.54 | 35.64 | 35.31 | 35.47 | 31,179,690 | -0.21(-0.58%) |
Jun 23, 2014 | 35.46 | 35.69 | 35.42 | 35.68 | 22,031,398 | +0.26(+0.74%) |
Jun 20, 2014 | 35.22 | 35.54 | 35.16 | 35.42 | 56,213,620 | +0.14(+0.41%) |
Jun 19, 2014 | 35.32 | 35.49 | 35.12 | 35.27 | 23,321,416 | -0.12(-0.34%) |
Jun 18, 2014 | 35.35 | 35.47 | 34.99 | 35.39 | 31,829,292 | -0.03(-0.07%) |
Jun 17, 2014 | 35.08 | 35.61 | 34.27 | 35.42 | 26,433,462 | +0.15(+0.43%) |
Jun 16, 2014 | 34.87 | 35.36 | 34.87 | 35.26 | 28,387,644 | +0.23(+0.66%) |
Jun 13, 2014 | 34.92 | 35.32 | 34.72 | 35.03 | 30,964,238 | +0.55(+1.60%) |
Jun 12, 2014 | 34.68 | 34.74 | 34.23 | 34.48 | 34,990,284 | -0.24(-0.69%) |
Jun 11, 2014 | 34.78 | 34.90 | 34.64 | 34.72 | 31,543,832 | -0.21(-0.61%) |
Jun 10, 2014 | 34.86 | 34.97 | 34.72 | 34.93 | 17,567,716 | -0.31(-0.89%) |
Jun 06, 2014 | 35.25 | 35.40 | 35.04 | 35.25 | 28,316,102 | +0.23(+0.66%) |
Jun 05, 2014 | 34.49 | 35.05 | 34.33 | 35.02 | 37,429,900 | +0.76(+2.21%) |
Jun 04, 2014 | 34.17 | 34.30 | 33.87 | 34.26 | 27,296,184 | +0.03(+0.07%) |
Jun 03, 2014 | 34.50 | 34.57 | 34.20 | 34.23 | 21,204,940 | -0.42(-1.23%) |
Jun 02, 2014 | 34.80 | 34.91 | 34.57 | 34.66 | 21,719,508 | -0.13(-0.37%) |
May 30, 2014 | 34.37 | 34.81 | 34.20 | 34.79 | 40,690,924 | +0.51(+1.49%) |
May 29, 2014 | 34.12 | 34.29 | 33.91 | 34.28 | 23,361,026 | +0.28(+0.82%) |
May 28, 2014 | 34.11 | 34.15 | 33.84 | 34.00 | 30,258,842 | -0.15(-0.45%) |
May 27, 2014 | 34.21 | 34.21 | 33.83 | 34.15 | 30,786,004 | +0.06(+0.17%) |
May 23, 2014 | 34.30 | 34.09 | 34.09 | 34.09 | 21,207,176 | -0.03(-0.07%) |
May 22, 2014 | 34.23 | 34.29 | 33.86 | 34.12 | 16,276,218 | -0.17(-0.50%) |
May 21, 2014 | 33.82 | 34.29 | 33.77 | 34.29 | 26,301,922 | +0.57(+1.69%) |
May 20, 2014 | 33.72 | 33.94 | 33.53 | 33.72 | 24,953,418 | -0.06(-0.18%) |
May 19, 2014 | 33.66 | 33.84 | 33.54 | 33.78 | 27,822,008 | -0.07(-0.20%) |
May 16, 2014 | 33.71 | 33.85 | 33.37 | 33.84 | 35,151,040 | +0.20(+0.58%) |
May 15, 2014 | 34.06 | 34.33 | 33.57 | 33.65 | 44,280,848 | -0.54(-1.59%) |
May 14, 2014 | 34.24 | 34.37 | 34.03 | 34.19 | 22,089,268 | -0.15(-0.45%) |
May 13, 2014 | 33.92 | 34.41 | 33.86 | 34.35 | 31,743,612 | +0.62(+1.84%) |
May 12, 2014 | 33.53 | 33.77 | 33.46 | 33.73 | 26,865,410 | +0.36(+1.09%) |
May 09, 2014 | 33.36 | 33.62 | 33.22 | 33.36 | 35,137,540 | -0.08(-0.25%) |
May 08, 2014 | 33.19 | 33.67 | 32.88 | 33.45 | 37,930,020 | +0.18(+0.55%) |
May 07, 2014 | 33.09 | 33.34 | 32.49 | 33.27 | 49,446,624 | +0.31(+0.93%) |
May 06, 2014 | 33.15 | 33.20 | 32.86 | 32.96 | 30,768,556 | -0.31(-0.94%) |
May 05, 2014 | 33.35 | 33.45 | 33.16 | 33.27 | 26,585,942 | -0.22(-0.65%) |
May 02, 2014 | 34.01 | 34.04 | 33.46 | 33.49 | 51,457,668 | -0.26(-0.78%) |
May 01, 2014 | 33.95 | 34.05 | 33.71 | 33.75 | 34,057,904 | -0.34(-0.99%) |
Apr 30, 2014 | 34.09 | 34.17 | 33.89 | 34.09 | 41,959,196 | -0.09(-0.27%) |
Apr 29, 2014 | 34.68 | 34.75 | 34.08 | 34.18 | 35,108,164 | -0.30(-0.88%) |
Apr 28, 2014 | 33.87 | 34.84 | 33.83 | 34.48 | 59,922,316 | +0.81(+2.41%) |
Apr 25, 2014 | 34.00 | 34.32 | 33.54 | 33.67 | 67,417,064 | +0.04(+0.13%) |
Apr 24, 2014 | 33.53 | 33.73 | 33.16 | 33.63 | 49,062,948 | +0.14(+0.43%) |
Apr 23, 2014 | 33.74 | 33.74 | 33.30 | 33.49 | 28,881,110 | -0.25(-0.75%) |
Apr 22, 2014 | 33.72 | 33.87 | 33.61 | 33.74 | 31,858,740 | +0.04(+0.13%) |
Apr 21, 2014 | 33.86 | 33.88 | 33.57 | 33.70 | 26,309,110 | -0.06(-0.17%) |
Apr 17, 2014 | 33.76 | 33.76 | 33.76 | 33.76 | 43,483,228 | -0.33(-0.97%) |
Apr 16, 2014 | 33.80 | 34.10 | 33.67 | 34.09 | 35,543,988 | +0.55(+1.64%) |
Apr 15, 2014 | 33.19 | 33.72 | 32.95 | 33.54 | 40,252,980 | +0.48(+1.45%) |
Apr 14, 2014 | 33.00 | 33.25 | 32.82 | 33.06 | 37,919,048 | -0.02(-0.07%) |
Apr 11, 2014 | 32.91 | 33.57 | 32.91 | 33.08 | 40,690,840 | -0.13(-0.38%) |
Apr 10, 2014 | 34.12 | 34.33 | 32.98 | 33.21 | 54,297,152 | -0.94(-2.74%) |
Apr 09, 2014 | 33.69 | 34.21 | 33.65 | 34.15 | 32,285,356 | +0.55(+1.63%) |
Apr 08, 2014 | 33.54 | 33.69 | 33.08 | 33.60 | 42,536,972 | +0.02(+0.05%) |
Apr 07, 2014 | 33.72 | 33.98 | 33.53 | 33.58 | 44,472,552 | -0.06(-0.18%) |
Apr 04, 2014 | 34.81 | 34.92 | 33.45 | 33.64 | 60,929,152 | -0.96(-2.78%) |
Apr 03, 2014 | 34.84 | 34.84 | 34.35 | 34.60 | 35,535,976 | -0.29(-0.82%) |
Apr 02, 2014 | 34.97 | 35.15 | 34.74 | 34.89 | 33,861,408 | -0.06(-0.17%) |
Apr 01, 2014 | 34.72 | 35.09 | 34.65 | 34.95 | 38,463,020 | +0.36(+1.05%) |
Mar 31, 2014 | 34.11 | 35.02 | 34.09 | 34.59 | 55,491,920 | +0.58(+1.71%) |
Mar 28, 2014 | 33.57 | 34.29 | 33.48 | 34.00 | 51,522,656 | +0.79(+2.39%) |
Mar 27, 2014 | 33.53 | 33.73 | 33.19 | 33.21 | 41,640,268 | -0.36(-1.08%) |
Mar 26, 2014 | 34.16 | 34.35 | 33.41 | 33.57 | 49,442,108 | -0.46(-1.36%) |
Mar 25, 2014 | 34.31 | 34.59 | 33.72 | 34.04 | 50,974,040 | -0.13(-0.40%) |
Mar 24, 2014 | 34.04 | 34.29 | 33.63 | 34.17 | 54,596,096 | +0.29(+0.85%) |
Mar 21, 2014 | 34.36 | 34.54 | 33.76 | 33.89 | 95,681,192 | -0.14(-0.42%) |
Mar 20, 2014 | 33.12 | 34.30 | 33.11 | 34.03 | 67,966,080 | +0.89(+2.70%) |
Mar 19, 2014 | 33.30 | 33.37 | 32.83 | 33.13 | 41,645,928 | -0.24(-0.71%) |
Mar 18, 2014 | 32.28 | 33.67 | 32.25 | 33.37 | 75,717,856 | +1.27(+3.94%) |
Mar 17, 2014 | 31.98 | 32.41 | 31.89 | 32.11 | 24,160,966 | +0.30(+0.93%) |
Mar 14, 2014 | 31.77 | 32.18 | 31.65 | 31.81 | 32,231,492 | -0.16(-0.50%) |
Mar 13, 2014 | 32.42 | 32.44 | 31.76 | 31.97 | 38,083,772 | -0.32(-0.99%) |
Mar 12, 2014 | 31.89 | 32.43 | 31.89 | 32.29 | 36,116,728 | +0.21(+0.66%) |
Mar 11, 2014 | 31.95 | 32.26 | 31.83 | 32.08 | 29,843,934 | +0.17(+0.53%) |
Mar 10, 2014 | 32.05 | 32.07 | 31.83 | 31.91 | 22,463,990 | -0.07(-0.21%) |
Mar 07, 2014 | 32.30 | 32.37 | 31.80 | 31.98 | 31,521,572 | -0.21(-0.66%) |
Mar 06, 2014 | 32.18 | 32.27 | 31.97 | 32.19 | 27,902,162 | +0.03(+0.10%) |
Mar 05, 2014 | 32.27 | 32.29 | 32.00 | 32.16 | 23,961,766 | -0.25(-0.78%) |
Mar 04, 2014 | 32.23 | 32.47 | 32.12 | 32.41 | 31,762,126 | +0.53(+1.67%) |
Mar 03, 2014 | 32.00 | 32.17 | 31.64 | 31.88 | 35,012,576 | -0.45(-1.38%) |
Feb 28, 2014 | 32.05 | 32.45 | 31.91 | 32.32 | 48,849,240 | +0.38(+1.19%) |
Feb 27, 2014 | 31.60 | 31.97 | 31.41 | 31.94 | 40,156,424 | +0.33(+1.04%) |
Feb 26, 2014 | 31.71 | 31.84 | 31.38 | 31.62 | 48,593,244 | -0.06(-0.19%) |
Feb 25, 2014 | 31.73 | 31.94 | 31.51 | 31.67 | 36,343,640 | -0.13(-0.40%) |
Feb 24, 2014 | 31.87 | 32.04 | 31.78 | 31.80 | 37,864,224 | -0.24(-0.76%) |
Feb 21, 2014 | 32.01 | 32.36 | 31.94 | 32.05 | 45,072,844 | +0.19(+0.61%) |
Feb 20, 2014 | 31.70 | 31.95 | 31.55 | 31.85 | 32,599,322 | +0.20(+0.64%) |
Feb 19, 2014 | 31.40 | 31.85 | 31.40 | 31.65 | 35,253,504 | +0.08(+0.24%) |
Feb 18, 2014 | 31.75 | 31.88 | 31.57 | 31.57 | 38,912,376 | +0.07(+0.21%) |
Feb 14, 2014 | 31.31 | 31.51 | 31.51 | 31.51 | 37,502,392 | +0.01(+0.03%) |
Feb 13, 2014 | 31.26 | 31.71 | 31.26 | 31.50 | 44,937,720 | +0.12(+0.37%) |
Feb 12, 2014 | 31.28 | 31.49 | 31.24 | 31.38 | 32,300,570 | +0.25(+0.79%) |
Feb 11, 2014 | 30.89 | 31.20 | 30.87 | 31.13 | 38,309,496 | +0.31(+1.02%) |
Feb 10, 2014 | 30.68 | 30.82 | 30.39 | 30.82 | 31,886,212 | +0.20(+0.66%) |
Feb 07, 2014 | 30.42 | 30.64 | 30.16 | 30.62 | 39,819,472 | +0.32(+1.05%) |
Feb 06, 2014 | 29.98 | 30.36 | 29.89 | 30.30 | 41,899,720 | +0.30(+1.01%) |
Feb 05, 2014 | 30.39 | 30.54 | 29.98 | 30.00 | 66,584,244 | -0.44(-1.46%) |
Feb 04, 2014 | 30.96 | 31.14 | 30.36 | 30.44 | 65,244,004 | -0.11(-0.36%) |
Feb 03, 2014 | 31.61 | 31.81 | 30.51 | 30.55 | 76,206,952 | -1.14(-3.59%) |
Jan 31, 2014 | 30.94 | 31.73 | 30.62 | 31.69 | 111,275,200 | +0.82(+2.66%) |
Jan 30, 2014 | 30.81 | 30.89 | 30.34 | 30.87 | 40,954,464 | +0.17(+0.55%) |
Jan 29, 2014 | 30.13 | 30.89 | 30.07 | 30.70 | 62,571,396 | +0.33(+1.08%) |
Jan 28, 2014 | 30.25 | 30.48 | 29.94 | 30.38 | 43,175,968 | +0.20(+0.67%) |
Jan 27, 2014 | 30.88 | 30.89 | 30.13 | 30.17 | 52,953,512 | -0.65(-2.11%) |
Jan 24, 2014 | 31.36 | 31.45 | 30.60 | 30.82 | 92,004,360 | +0.63(+2.08%) |
Jan 23, 2014 | 30.22 | 30.26 | 29.75 | 30.20 | 51,202,972 | +0.10(+0.35%) |
Jan 22, 2014 | 30.37 | 30.42 | 29.94 | 30.09 | 26,114,336 | -0.20(-0.66%) |
Jan 21, 2014 | 30.84 | 30.84 | 30.20 | 30.29 | 37,140,908 | -0.18(-0.58%) |
Jan 17, 2014 | 30.84 | 30.47 | 30.47 | 30.47 | 55,246,100 | -0.43(-1.38%) |
Jan 16, 2014 | 30.73 | 30.99 | 30.41 | 30.89 | 45,381,480 | +0.11(+0.35%) |
Jan 15, 2014 | 29.96 | 30.81 | 29.96 | 30.79 | 53,475,884 | +0.82(+2.74%) |
Jan 14, 2014 | 29.09 | 30.05 | 29.00 | 29.96 | 49,687,288 | +0.67(+2.29%) |
Jan 13, 2014 | 30.14 | 30.17 | 29.17 | 29.30 | 54,800,528 | -0.89(-2.94%) |
Jan 10, 2014 | 30.07 | 30.27 | 29.94 | 30.18 | 48,429,540 | +0.43(+1.44%) |
Jan 09, 2014 | 30.05 | 30.07 | 29.65 | 29.76 | 43,594,948 | -0.19(-0.64%) |
Jan 08, 2014 | 30.15 | 30.27 | 29.80 | 29.95 | 71,594,784 | -0.54(-1.79%) |
Jan 07, 2014 | 30.42 | 30.56 | 30.33 | 30.49 | 42,379,604 | +0.23(+0.77%) |
Jan 06, 2014 | 30.86 | 30.89 | 30.24 | 30.26 | 52,019,112 | -0.65(-2.11%) |
Jan 03, 2014 | 31.15 | 31.17 | 30.65 | 30.91 | 37,176,764 | -0.21(-0.67%) |
Jan 02, 2014 | 31.28 | 31.32 | 31.07 | 31.12 | 36,546,048 | -0.21(-0.67%) |
Dec 31, 2013 | 31.32 | 31.33 | 31.33 | 31.33 | 20,900,202 | +0.10(+0.32%) |
Dec 30, 2013 | 31.17 | 31.30 | 30.90 | 31.23 | 19,429,578 | +0.00(+0.00%) |
Dec 27, 2013 | 31.47 | 31.51 | 31.13 | 31.23 | 17,389,710 | -0.13(-0.40%) |
Dec 26, 2013 | 31.15 | 31.40 | 31.13 | 31.36 | 21,028,834 | +0.30(+0.97%) |
Dec 24, 2013 | 30.75 | 31.13 | 30.69 | 31.05 | 17,006,970 | +0.39(+1.26%) |
Dec 23, 2013 | 30.83 | 30.89 | 30.61 | 30.67 | 29,968,984 | -0.15(-0.49%) |
Dec 20, 2013 | 30.36 | 30.93 | 30.30 | 30.82 | 74,808,152 | +0.46(+1.52%) |
Dec 19, 2013 | 30.59 | 30.61 | 30.22 | 30.36 | 40,730,536 | -0.28(-0.90%) |
Dec 18, 2013 | 30.45 | 30.65 | 29.76 | 30.64 | 75,400,112 | +0.05(+0.16%) |
Dec 17, 2013 | 30.69 | 31.08 | 30.43 | 30.58 | 54,250,120 | -0.31(-0.99%) |
Dec 16, 2013 | 30.76 | 30.99 | 30.60 | 30.89 | 37,889,328 | +0.16(+0.53%) |
Dec 13, 2013 | 31.35 | 31.36 | 30.67 | 30.73 | 47,851,128 | -0.44(-1.42%) |
Dec 12, 2013 | 31.49 | 31.52 | 31.14 | 31.17 | 42,931,648 | -0.33(-1.04%) |
Dec 11, 2013 | 31.58 | 32.08 | 31.31 | 31.50 | 47,579,560 | -0.42(-1.31%) |
Dec 10, 2013 | 32.31 | 32.58 | 31.84 | 31.92 | 43,840,876 | -0.50(-1.54%) |
Dec 09, 2013 | 32.29 | 32.55 | 32.13 | 32.41 | 36,137,752 | +0.29(+0.90%) |
Dec 06, 2013 | 32.18 | 32.28 | 31.82 | 32.13 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.54 | 32.56 | 31.14 | 31.82 | 138,844,384 | -0.79(-2.41%) |
Dec 04, 2013 | 32.00 | 32.65 | 31.92 | 32.61 | 61,982,996 | +0.53(+1.64%) |
Dec 03, 2013 | 31.94 | 32.20 | 32.02 | 32.08 | 62,182,924 | -0.12(-0.36%) |
Dec 02, 2013 | 31.90 | 32.48 | 31.87 | 32.20 | 51,257,732 | +0.27(+0.84%) |
Nov 29, 2013 | 31.67 | 32.07 | 31.67 | 31.93 | 0 | +0.44(+1.41%) |
Nov 27, 2013 | 31.46 | 31.62 | 31.40 | 31.49 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.46 | 31.53 | 31.28 | 31.28 | 40,823,592 | -0.24(-0.77%) |
Nov 25, 2013 | 31.77 | 31.78 | 31.46 | 31.52 | 36,559,260 | +0.06(+0.19%) |
Nov 22, 2013 | 31.43 | 31.56 | 31.26 | 31.46 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.21 | 31.43 | 31.20 | 31.32 | 27,463,770 | +0.27(+0.86%) |
Nov 20, 2013 | 30.92 | 31.33 | 30.87 | 31.05 | 38,480,684 | +0.28(+0.93%) |
Nov 19, 2013 | 30.86 | 31.18 | 30.71 | 30.77 | 52,837,488 | -0.15(-0.49%) |
Nov 18, 2013 | 31.04 | 31.24 | 30.81 | 30.92 | 64,059,340 | -0.53(-1.69%) |
Nov 15, 2013 | 31.54 | 31.60 | 31.35 | 31.45 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.48 | 31.69 | 31.35 | 31.60 | 55,555,516 | -0.11(-0.35%) |
Nov 13, 2013 | 30.74 | 31.72 | 30.67 | 31.71 | 53,971,956 | +0.66(+2.13%) |
Nov 12, 2013 | 31.07 | 31.25 | 30.92 | 31.05 | 38,305,872 | -0.19(-0.61%) |
Nov 11, 2013 | 31.33 | 31.40 | 31.05 | 31.24 | 32,271,544 | -0.16(-0.50%) |
Nov 08, 2013 | 31.31 | 31.40 | 31.04 | 31.40 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.55 | 31.59 | 31.11 | 31.17 | 72,675,848 | -0.57(-1.78%) |
Nov 06, 2013 | 30.95 | 31.77 | 30.80 | 31.73 | 106,915,096 | +1.28(+4.20%) |
Nov 05, 2013 | 29.75 | 30.51 | 29.73 | 30.45 | 61,994,528 | +0.58(+1.95%) |
Nov 04, 2013 | 29.58 | 29.91 | 29.55 | 29.87 | 33,757,776 | +0.34(+1.17%) |