Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.41 | 48.96 | 48.06 | 48.44 | 1,649,558 | +0.99(+2.09%) |
Oct 30, 2014 | 47.28 | 47.88 | 46.94 | 47.44 | 1,756,921 | -0.70(-1.46%) |
Oct 29, 2014 | 47.98 | 48.26 | 47.06 | 48.15 | 1,713,560 | +0.11(+0.23%) |
Oct 28, 2014 | 47.37 | 48.30 | 46.95 | 48.04 | 2,365,866 | +0.88(+1.87%) |
Oct 27, 2014 | 45.78 | 47.24 | 45.68 | 47.15 | 2,574,086 | +1.47(+3.23%) |
Oct 24, 2014 | 44.78 | 45.73 | 44.54 | 45.68 | 2,098,838 | +0.23(+0.50%) |
Oct 23, 2014 | 43.92 | 45.87 | 43.79 | 45.45 | 3,974,428 | +2.89(+6.80%) |
Oct 22, 2014 | 43.35 | 43.53 | 42.51 | 42.56 | 1,898,709 | -0.56(-1.29%) |
Oct 21, 2014 | 42.67 | 43.80 | 42.67 | 43.11 | 2,028,589 | +1.06(+2.51%) |
Oct 20, 2014 | 40.67 | 42.07 | 40.54 | 42.06 | 2,133,466 | +1.38(+3.40%) |
Oct 17, 2014 | 40.50 | 40.98 | 40.29 | 40.67 | 1,706,993 | +0.82(+2.05%) |
Oct 16, 2014 | 37.75 | 40.03 | 37.34 | 39.86 | 2,347,475 | +1.65(+4.31%) |
Oct 15, 2014 | 38.02 | 39.25 | 37.03 | 38.21 | 3,402,236 | -0.64(-1.64%) |
Oct 14, 2014 | 38.24 | 39.34 | 38.15 | 38.85 | 2,224,580 | +1.01(+2.67%) |
Oct 13, 2014 | 38.55 | 39.26 | 37.78 | 37.84 | 2,703,213 | -0.80(-2.07%) |
Oct 10, 2014 | 38.74 | 39.50 | 38.45 | 38.64 | 2,150,169 | -0.20(-0.52%) |
Oct 09, 2014 | 39.36 | 39.99 | 38.70 | 38.84 | 2,674,798 | -0.16(-0.42%) |
Oct 08, 2014 | 38.95 | 39.17 | 37.32 | 39.00 | 2,838,434 | +0.05(+0.14%) |
Oct 07, 2014 | 39.26 | 39.72 | 38.80 | 38.95 | 1,708,230 | -0.63(-1.59%) |
Oct 06, 2014 | 40.47 | 40.58 | 39.56 | 39.57 | 738,420 | -0.60(-1.49%) |
Oct 03, 2014 | 39.59 | 40.35 | 39.42 | 40.17 | 1,072,306 | +1.12(+2.87%) |
Oct 02, 2014 | 39.02 | 39.62 | 38.29 | 39.05 | 1,095,767 | +0.16(+0.42%) |
Oct 01, 2014 | 39.26 | 39.28 | 38.41 | 38.89 | 1,863,353 | -0.73(-1.84%) |
Sep 30, 2014 | 39.88 | 40.11 | 39.30 | 39.62 | 1,487,203 | -0.28(-0.71%) |
Sep 29, 2014 | 39.85 | 40.33 | 39.63 | 39.90 | 1,172,537 | -0.52(-1.28%) |
Sep 26, 2014 | 39.87 | 40.53 | 39.67 | 40.42 | 1,066,438 | +0.64(+1.60%) |
Sep 25, 2014 | 40.56 | 40.70 | 39.77 | 39.78 | 1,041,141 | -1.02(-2.50%) |
Sep 24, 2014 | 40.17 | 40.99 | 39.97 | 40.80 | 959,131 | +0.67(+1.68%) |
Sep 23, 2014 | 40.80 | 41.09 | 40.11 | 40.13 | 1,305,647 | -1.01(-2.46%) |
Sep 22, 2014 | 42.09 | 42.14 | 41.11 | 41.14 | 1,133,734 | -0.92(-2.19%) |
Sep 19, 2014 | 42.64 | 42.76 | 42.02 | 42.06 | 1,611,567 | -0.56(-1.32%) |
Sep 18, 2014 | 42.19 | 42.66 | 42.00 | 42.62 | 706,084 | +0.62(+1.47%) |
Sep 17, 2014 | 42.59 | 42.90 | 41.74 | 42.00 | 916,447 | -0.54(-1.26%) |
Sep 16, 2014 | 42.06 | 42.84 | 41.58 | 42.54 | 1,467,668 | +0.45(+1.06%) |
Sep 15, 2014 | 43.02 | 43.05 | 42.05 | 42.09 | 983,157 | -0.92(-2.14%) |
Sep 12, 2014 | 43.16 | 43.35 | 42.78 | 43.01 | 1,085,125 | -0.08(-0.19%) |
Sep 11, 2014 | 43.27 | 43.54 | 42.74 | 43.10 | 845,515 | -0.12(-0.27%) |
Sep 10, 2014 | 42.59 | 43.40 | 42.27 | 43.21 | 891,922 | +0.81(+1.91%) |
Sep 09, 2014 | 42.84 | 43.30 | 42.35 | 42.40 | 906,760 | -0.66(-1.54%) |
Sep 08, 2014 | 43.01 | 43.27 | 42.82 | 43.07 | 976,363 | +0.17(+0.40%) |
Sep 05, 2014 | 42.79 | 42.97 | 42.33 | 42.90 | 995,356 | -0.45(-1.03%) |
Sep 04, 2014 | 43.39 | 43.87 | 43.21 | 43.34 | 1,116,533 | +0.08(+0.19%) |
Sep 03, 2014 | 43.72 | 43.72 | 42.87 | 43.26 | 1,124,400 | -0.64(-1.45%) |
Sep 02, 2014 | 42.17 | 43.87 | 42.15 | 43.90 | 1,769,705 | +1.73(+4.10%) |
Aug 29, 2014 | 42.51 | 42.17 | 42.17 | 42.17 | 634,980 | -0.17(-0.41%) |
Aug 28, 2014 | 42.05 | 42.71 | 41.93 | 42.34 | 764,819 | +0.03(+0.06%) |
Aug 27, 2014 | 42.23 | 42.46 | 41.95 | 42.31 | 632,564 | +0.20(+0.48%) |
Aug 26, 2014 | 42.73 | 42.88 | 42.07 | 42.11 | 850,995 | -0.56(-1.30%) |
Aug 25, 2014 | 42.76 | 42.85 | 42.04 | 42.67 | 831,478 | +0.36(+0.86%) |
Aug 22, 2014 | 41.99 | 42.53 | 41.78 | 42.30 | 1,116,119 | +0.42(+1.00%) |
Aug 21, 2014 | 42.98 | 43.03 | 41.86 | 41.88 | 1,335,054 | -1.01(-2.35%) |
Aug 20, 2014 | 42.60 | 43.10 | 42.53 | 42.90 | 1,145,337 | +0.31(+0.73%) |
Aug 19, 2014 | 42.93 | 42.94 | 42.19 | 42.59 | 1,023,503 | -0.19(-0.45%) |
Aug 18, 2014 | 41.71 | 42.84 | 41.65 | 42.78 | 1,626,647 | +1.41(+3.41%) |
Aug 15, 2014 | 41.35 | 41.51 | 40.92 | 41.37 | 1,301,249 | +0.35(+0.85%) |
Aug 14, 2014 | 40.69 | 41.08 | 40.28 | 41.02 | 1,474,491 | +0.48(+1.19%) |
Aug 13, 2014 | 39.75 | 40.75 | 39.55 | 40.53 | 1,130,316 | +0.91(+2.29%) |
Aug 12, 2014 | 39.82 | 40.09 | 39.42 | 39.63 | 1,053,345 | -0.19(-0.48%) |
Aug 11, 2014 | 39.53 | 40.11 | 39.27 | 39.82 | 1,128,309 | +0.61(+1.55%) |
Aug 08, 2014 | 38.76 | 39.23 | 37.97 | 39.21 | 1,449,386 | +0.41(+1.05%) |
Aug 07, 2014 | 38.98 | 39.33 | 38.42 | 38.80 | 1,633,245 | -0.16(-0.42%) |
Aug 06, 2014 | 38.75 | 39.26 | 38.22 | 38.97 | 1,512,184 | +0.20(+0.52%) |
Aug 05, 2014 | 39.46 | 39.90 | 38.65 | 38.77 | 2,408,183 | -0.71(-1.79%) |
Aug 04, 2014 | 40.34 | 40.67 | 39.34 | 39.47 | 1,545,027 | -0.86(-2.14%) |
Aug 01, 2014 | 39.62 | 40.43 | 39.38 | 40.34 | 1,837,652 | +0.44(+1.09%) |
Jul 31, 2014 | 40.38 | 40.63 | 39.82 | 39.90 | 2,061,243 | -0.84(-2.07%) |
Jul 30, 2014 | 41.78 | 42.31 | 40.33 | 40.74 | 2,817,194 | -1.16(-2.77%) |
Jul 29, 2014 | 41.72 | 42.45 | 41.45 | 41.91 | 3,107,039 | +0.45(+1.09%) |
Jul 28, 2014 | 42.03 | 42.03 | 41.18 | 41.45 | 2,082,184 | -0.08(-0.20%) |
Jul 25, 2014 | 41.57 | 42.54 | 40.99 | 41.53 | 3,685,187 | +0.67(+1.64%) |
Jul 24, 2014 | 45.10 | 45.29 | 40.41 | 40.86 | 4,908,892 | -4.23(-9.38%) |
Jul 23, 2014 | 44.64 | 45.29 | 44.43 | 45.09 | 1,809,117 | +0.74(+1.68%) |
Jul 22, 2014 | 44.26 | 44.40 | 43.87 | 44.35 | 1,077,199 | +0.47(+1.08%) |
Jul 21, 2014 | 44.11 | 44.11 | 43.68 | 43.87 | 1,062,489 | -0.34(-0.78%) |
Jul 18, 2014 | 43.69 | 44.55 | 43.69 | 44.22 | 993,461 | +0.52(+1.18%) |
Jul 17, 2014 | 44.71 | 45.11 | 43.65 | 43.70 | 1,346,415 | -1.16(-2.59%) |
Jul 16, 2014 | 45.40 | 45.50 | 44.75 | 44.86 | 1,147,592 | -0.31(-0.68%) |
Jul 15, 2014 | 45.14 | 45.30 | 44.46 | 45.17 | 1,232,207 | +0.03(+0.06%) |
Jul 14, 2014 | 45.19 | 45.36 | 44.77 | 45.14 | 927,696 | +0.37(+0.83%) |
Jul 11, 2014 | 44.58 | 45.17 | 44.47 | 44.77 | 1,389,122 | +0.30(+0.67%) |
Jul 10, 2014 | 43.69 | 44.55 | 42.55 | 44.47 | 1,759,774 | +0.53(+1.20%) |
Jul 09, 2014 | 44.46 | 44.87 | 43.57 | 43.95 | 2,525,862 | +0.03(+0.07%) |
Jul 08, 2014 | 42.30 | 44.06 | 41.79 | 43.92 | 2,914,155 | +0.97(+2.26%) |
Jul 07, 2014 | 43.95 | 44.20 | 42.84 | 42.94 | 1,561,189 | -0.98(-2.22%) |
Jul 03, 2014 | 43.56 | 44.21 | 43.52 | 43.92 | 1,488,154 | +0.45(+1.03%) |
Jul 02, 2014 | 43.75 | 43.75 | 42.88 | 43.47 | 3,767,111 | -0.80(-1.81%) |
Jul 01, 2014 | 43.22 | 44.38 | 43.22 | 44.27 | 3,787,388 | +1.15(+2.66%) |
Jun 30, 2014 | 43.28 | 43.62 | 42.93 | 43.13 | 3,766,670 | -0.15(-0.35%) |
Jun 27, 2014 | 42.84 | 43.29 | 42.56 | 43.28 | 5,127,432 | +0.38(+0.89%) |
Jun 26, 2014 | 43.23 | 43.23 | 42.77 | 42.89 | 2,732,544 | -0.34(-0.80%) |
Jun 25, 2014 | 42.44 | 43.26 | 42.15 | 43.24 | 2,878,891 | +0.78(+1.83%) |
Jun 24, 2014 | 42.40 | 43.16 | 42.33 | 42.46 | 3,596,520 | -0.10(-0.25%) |
Jun 23, 2014 | 43.05 | 43.31 | 42.03 | 42.57 | 3,064,029 | -0.54(-1.26%) |
Jun 20, 2014 | 43.28 | 43.42 | 42.97 | 43.11 | 3,008,928 | +0.06(+0.15%) |
Jun 19, 2014 | 43.27 | 43.52 | 42.58 | 43.05 | 2,689,786 | -0.13(-0.29%) |
Jun 18, 2014 | 43.21 | 43.28 | 42.73 | 43.18 | 2,541,676 | +0.10(+0.23%) |
Jun 17, 2014 | 42.47 | 43.29 | 42.44 | 43.08 | 2,747,972 | +0.69(+1.64%) |
Jun 16, 2014 | 42.78 | 43.08 | 42.13 | 42.38 | 3,870,259 | -0.79(-1.82%) |
Jun 13, 2014 | 42.22 | 43.40 | 42.22 | 43.17 | 3,919,629 | +0.98(+2.33%) |
Jun 12, 2014 | 43.42 | 43.46 | 41.86 | 42.18 | 6,761,934 | -1.76(-4.00%) |
Jun 11, 2014 | 44.33 | 44.39 | 43.78 | 43.94 | 3,720,386 | -0.86(-1.92%) |
Jun 10, 2014 | 44.90 | 45.07 | 44.35 | 44.80 | 2,467,180 | -0.53(-1.17%) |
Jun 06, 2014 | 45.08 | 45.34 | 44.80 | 45.33 | 3,564,341 | +0.46(+1.02%) |
Jun 05, 2014 | 45.32 | 45.69 | 44.72 | 44.87 | 3,763,585 | -0.15(-0.33%) |
Jun 04, 2014 | 45.25 | 45.36 | 44.88 | 45.02 | 4,189,842 | -0.30(-0.66%) |
Jun 03, 2014 | 45.42 | 45.82 | 45.14 | 45.32 | 3,607,099 | -0.08(-0.18%) |
Jun 02, 2014 | 44.79 | 45.76 | 44.51 | 45.40 | 2,705,655 | +0.73(+1.64%) |
May 30, 2014 | 44.58 | 45.05 | 44.42 | 44.67 | 3,394,632 | -0.43(-0.96%) |
May 29, 2014 | 45.14 | 45.41 | 44.58 | 45.10 | 1,963,341 | +0.00(+0.00%) |
May 28, 2014 | 44.57 | 45.26 | 44.16 | 45.10 | 3,243,877 | +0.54(+1.21%) |
May 27, 2014 | 45.22 | 45.28 | 44.53 | 44.56 | 3,170,262 | +0.08(+0.17%) |
May 23, 2014 | 43.97 | 44.78 | 43.90 | 44.49 | 1,968,630 | +0.54(+1.24%) |
May 22, 2014 | 43.62 | 44.23 | 43.62 | 43.94 | 1,634,501 | +0.44(+1.01%) |
May 21, 2014 | 43.38 | 43.93 | 43.26 | 43.50 | 1,895,457 | +0.15(+0.33%) |
May 20, 2014 | 43.98 | 44.15 | 42.92 | 43.36 | 3,001,773 | -0.54(-1.24%) |
May 19, 2014 | 43.21 | 44.24 | 43.00 | 43.90 | 2,050,681 | +0.63(+1.46%) |
May 16, 2014 | 43.17 | 43.44 | 42.81 | 43.27 | 1,916,768 | -0.02(-0.04%) |
May 15, 2014 | 43.68 | 43.68 | 42.54 | 43.28 | 3,023,871 | -0.62(-1.41%) |
May 14, 2014 | 44.30 | 44.39 | 43.59 | 43.90 | 2,206,692 | -0.36(-0.82%) |
May 13, 2014 | 44.19 | 44.57 | 44.08 | 44.27 | 2,996,469 | -0.03(-0.07%) |
May 12, 2014 | 43.48 | 44.38 | 43.48 | 44.30 | 3,448,591 | +1.46(+3.41%) |
May 09, 2014 | 42.77 | 42.95 | 42.30 | 42.84 | 2,077,198 | -0.02(-0.04%) |
May 08, 2014 | 42.53 | 43.43 | 42.33 | 42.85 | 3,415,445 | +0.29(+0.67%) |
May 07, 2014 | 42.98 | 43.07 | 42.19 | 42.57 | 2,991,166 | -0.28(-0.65%) |
May 06, 2014 | 43.21 | 43.35 | 42.44 | 42.85 | 3,232,032 | -0.22(-0.50%) |
May 05, 2014 | 43.19 | 43.47 | 42.63 | 43.07 | 2,433,416 | -0.19(-0.45%) |
May 02, 2014 | 43.45 | 43.60 | 43.04 | 43.26 | 2,300,387 | -0.17(-0.40%) |
May 01, 2014 | 42.74 | 43.68 | 42.62 | 43.43 | 3,623,607 | +0.86(+2.02%) |
Apr 30, 2014 | 42.70 | 42.91 | 42.17 | 42.57 | 2,910,730 | +0.06(+0.15%) |
Apr 29, 2014 | 42.44 | 42.62 | 41.87 | 42.51 | 3,108,726 | +0.26(+0.61%) |
Apr 28, 2014 | 42.72 | 42.81 | 41.51 | 42.25 | 3,393,789 | -0.03(-0.06%) |
Apr 25, 2014 | 43.01 | 43.28 | 42.03 | 42.28 | 3,662,941 | -0.60(-1.39%) |
Apr 24, 2014 | 43.48 | 43.54 | 42.48 | 42.88 | 5,383,038 | -0.55(-1.26%) |
Apr 23, 2014 | 42.96 | 43.79 | 42.88 | 43.42 | 4,573,815 | +0.98(+2.31%) |
Apr 22, 2014 | 42.12 | 42.85 | 42.06 | 42.44 | 2,491,754 | +0.53(+1.26%) |
Apr 21, 2014 | 42.06 | 42.06 | 41.35 | 41.91 | 2,468,772 | -0.14(-0.34%) |
Apr 17, 2014 | 41.78 | 42.27 | 41.17 | 42.06 | 2,617,270 | +0.28(+0.67%) |
Apr 16, 2014 | 40.72 | 41.86 | 40.72 | 41.78 | 3,084,861 | +1.12(+2.75%) |
Apr 15, 2014 | 40.62 | 41.17 | 39.75 | 40.66 | 2,749,415 | +0.23(+0.56%) |
Apr 14, 2014 | 41.43 | 41.65 | 39.92 | 40.43 | 2,897,471 | -0.53(-1.29%) |
Apr 11, 2014 | 41.18 | 42.10 | 40.47 | 40.96 | 3,529,470 | -0.52(-1.25%) |
Apr 10, 2014 | 42.93 | 43.03 | 41.38 | 41.48 | 5,790,965 | -1.52(-3.55%) |
Apr 09, 2014 | 41.49 | 43.34 | 41.18 | 43.01 | 5,572,638 | +1.91(+4.66%) |
Apr 08, 2014 | 40.90 | 41.24 | 39.74 | 41.09 | 5,742,349 | +0.45(+1.10%) |
Apr 07, 2014 | 41.61 | 42.22 | 40.25 | 40.65 | 6,118,455 | -1.14(-2.72%) |
Apr 04, 2014 | 43.01 | 43.20 | 41.49 | 41.78 | 4,019,158 | -1.12(-2.62%) |
Apr 03, 2014 | 42.80 | 43.22 | 42.34 | 42.90 | 3,582,505 | -0.03(-0.07%) |
Apr 02, 2014 | 42.54 | 43.43 | 42.37 | 42.94 | 4,071,751 | +0.35(+0.83%) |
Apr 01, 2014 | 41.96 | 42.59 | 41.42 | 42.58 | 4,398,358 | +0.36(+0.85%) |
Mar 31, 2014 | 41.25 | 42.36 | 41.10 | 42.23 | 2,818,803 | +1.17(+2.84%) |
Mar 28, 2014 | 41.41 | 42.28 | 40.96 | 41.06 | 3,132,592 | -0.38(-0.93%) |
Mar 27, 2014 | 41.42 | 41.77 | 40.76 | 41.44 | 2,538,160 | -0.20(-0.48%) |
Mar 26, 2014 | 42.37 | 42.50 | 41.48 | 41.64 | 3,615,209 | -0.37(-0.87%) |
Mar 25, 2014 | 41.60 | 42.46 | 41.53 | 42.01 | 3,533,005 | +0.68(+1.65%) |
Mar 24, 2014 | 41.33 | 41.76 | 40.55 | 41.33 | 3,064,973 | +0.25(+0.62%) |
Mar 21, 2014 | 42.18 | 42.38 | 41.05 | 41.07 | 4,222,459 | -0.75(-1.80%) |
Mar 20, 2014 | 41.72 | 41.92 | 41.19 | 41.82 | 2,472,308 | +0.02(+0.04%) |
Mar 19, 2014 | 41.82 | 42.52 | 41.66 | 41.80 | 3,140,989 | -0.08(-0.19%) |
Mar 18, 2014 | 41.57 | 42.44 | 41.57 | 41.89 | 3,092,816 | +0.30(+0.72%) |
Mar 17, 2014 | 41.76 | 42.13 | 40.99 | 41.59 | 3,514,443 | +0.19(+0.45%) |
Mar 14, 2014 | 39.85 | 41.62 | 39.71 | 41.40 | 4,284,775 | +1.85(+4.67%) |
Mar 13, 2014 | 40.23 | 40.38 | 39.09 | 39.56 | 3,307,165 | -0.64(-1.60%) |
Mar 12, 2014 | 40.08 | 40.42 | 39.77 | 40.20 | 1,952,566 | +0.01(+0.02%) |
Mar 11, 2014 | 40.44 | 40.80 | 39.91 | 40.19 | 2,356,073 | -0.05(-0.12%) |
Mar 10, 2014 | 40.29 | 41.11 | 40.07 | 40.24 | 1,830,586 | -0.22(-0.54%) |
Mar 07, 2014 | 41.28 | 41.39 | 40.06 | 40.46 | 3,567,478 | -0.70(-1.69%) |
Mar 06, 2014 | 40.60 | 41.51 | 40.59 | 41.15 | 3,086,187 | +0.67(+1.64%) |
Mar 05, 2014 | 40.33 | 40.72 | 40.29 | 40.49 | 2,446,233 | +0.16(+0.40%) |
Mar 04, 2014 | 39.42 | 40.55 | 39.40 | 40.33 | 3,610,790 | +1.36(+3.48%) |
Mar 03, 2014 | 38.64 | 39.23 | 38.15 | 38.97 | 2,379,497 | -0.24(-0.61%) |
Feb 28, 2014 | 38.91 | 39.57 | 38.85 | 39.21 | 2,821,454 | +0.15(+0.39%) |
Feb 27, 2014 | 38.82 | 39.49 | 38.72 | 39.05 | 2,469,656 | +0.19(+0.49%) |
Feb 26, 2014 | 38.72 | 39.16 | 38.05 | 38.86 | 3,028,732 | +0.36(+0.93%) |
Feb 25, 2014 | 38.86 | 39.16 | 38.15 | 38.51 | 3,957,284 | +0.72(+1.90%) |
Feb 24, 2014 | 36.96 | 38.06 | 36.96 | 37.79 | 3,142,757 | +0.89(+2.40%) |
Feb 21, 2014 | 36.27 | 37.13 | 36.27 | 36.90 | 3,553,777 | +0.73(+2.03%) |
Feb 20, 2014 | 35.42 | 36.20 | 35.36 | 36.17 | 2,628,118 | +0.83(+2.34%) |
Feb 19, 2014 | 35.45 | 35.79 | 35.30 | 35.34 | 2,240,639 | -0.29(-0.81%) |
Feb 18, 2014 | 36.59 | 36.94 | 35.58 | 35.63 | 3,818,485 | -1.13(-3.08%) |
Feb 14, 2014 | 35.91 | 36.99 | 35.73 | 36.76 | 4,237,441 | +0.92(+2.55%) |
Feb 13, 2014 | 34.71 | 36.32 | 34.71 | 35.85 | 4,632,900 | +0.55(+1.56%) |
Feb 12, 2014 | 34.97 | 35.35 | 34.63 | 35.30 | 3,244,803 | +0.33(+0.94%) |
Feb 11, 2014 | 34.80 | 35.13 | 34.02 | 34.97 | 3,731,147 | +0.36(+1.04%) |
Feb 10, 2014 | 35.15 | 35.19 | 34.13 | 34.61 | 3,234,163 | -0.50(-1.43%) |
Feb 07, 2014 | 34.54 | 35.15 | 34.53 | 35.11 | 3,619,425 | +0.67(+1.94%) |
Feb 06, 2014 | 33.91 | 34.98 | 33.91 | 34.44 | 3,630,509 | +0.56(+1.65%) |
Feb 05, 2014 | 33.90 | 34.20 | 33.59 | 33.88 | 3,044,414 | -0.23(-0.69%) |
Feb 04, 2014 | 33.54 | 34.24 | 32.76 | 34.11 | 4,991,119 | +0.42(+1.25%) |
Feb 03, 2014 | 35.46 | 35.62 | 33.68 | 33.69 | 5,782,037 | -1.98(-5.54%) |
Jan 31, 2014 | 35.43 | 36.09 | 35.23 | 35.67 | 3,907,153 | +0.54(+1.53%) |
Jan 30, 2014 | 35.06 | 35.44 | 34.68 | 35.13 | 1,677,154 | +0.51(+1.49%) |
Jan 29, 2014 | 35.45 | 35.92 | 34.47 | 34.62 | 2,660,925 | -1.26(-3.51%) |
Jan 28, 2014 | 35.46 | 36.46 | 35.46 | 35.88 | 3,088,748 | +0.33(+0.93%) |
Jan 27, 2014 | 35.92 | 36.11 | 34.48 | 35.55 | 3,841,982 | -0.38(-1.07%) |
Jan 24, 2014 | 36.54 | 37.03 | 35.76 | 35.93 | 4,880,284 | -0.77(-2.09%) |
Jan 23, 2014 | 36.99 | 36.99 | 35.67 | 36.70 | 4,882,500 | -0.23(-0.64%) |
Jan 22, 2014 | 36.15 | 36.96 | 36.11 | 36.93 | 5,073,580 | +0.82(+2.26%) |
Jan 21, 2014 | 35.99 | 36.62 | 35.77 | 36.12 | 5,878,685 | +0.70(+1.97%) |
Jan 17, 2014 | 35.77 | 35.93 | 35.35 | 35.42 | 2,264,136 | -0.30(-0.83%) |
Jan 16, 2014 | 35.44 | 35.93 | 35.31 | 35.72 | 1,778,235 | +0.20(+0.56%) |
Jan 15, 2014 | 35.81 | 35.93 | 35.20 | 35.52 | 3,377,362 | -0.29(-0.82%) |
Jan 14, 2014 | 35.09 | 35.86 | 34.95 | 35.81 | 3,110,471 | +0.87(+2.49%) |
Jan 13, 2014 | 35.85 | 35.95 | 34.62 | 34.94 | 3,377,362 | -0.74(-2.06%) |
Jan 10, 2014 | 34.80 | 35.86 | 34.74 | 35.67 | 3,323,718 | +0.76(+2.18%) |
Jan 09, 2014 | 34.52 | 36.18 | 34.52 | 34.91 | 5,793,563 | +0.72(+2.10%) |
Jan 08, 2014 | 33.32 | 34.23 | 33.28 | 34.20 | 3,707,650 | +0.82(+2.45%) |
Jan 07, 2014 | 33.56 | 33.75 | 33.13 | 33.38 | 2,712,352 | -0.02(-0.05%) |
Jan 06, 2014 | 33.95 | 34.10 | 33.32 | 33.40 | 3,185,839 | -0.22(-0.66%) |
Jan 03, 2014 | 33.51 | 33.79 | 33.32 | 33.62 | 3,580,411 | +0.60(+1.83%) |
Jan 02, 2014 | 33.08 | 33.35 | 32.73 | 33.01 | 1,995,472 | -0.09(-0.26%) |
Dec 31, 2013 | 32.68 | 33.18 | 32.61 | 33.10 | 2,573,587 | +0.60(+1.85%) |
Dec 30, 2013 | 32.49 | 32.68 | 32.30 | 32.50 | 1,521,985 | +0.01(+0.04%) |
Dec 27, 2013 | 32.98 | 33.03 | 32.14 | 32.49 | 2,155,961 | -0.37(-1.11%) |
Dec 26, 2013 | 33.08 | 33.16 | 32.81 | 32.85 | 2,222,462 | -0.14(-0.44%) |
Dec 24, 2013 | 32.61 | 33.08 | 32.58 | 32.99 | 1,121,649 | +0.37(+1.12%) |
Dec 23, 2013 | 33.16 | 33.35 | 32.26 | 32.63 | 4,270,248 | -0.53(-1.59%) |
Dec 20, 2013 | 32.03 | 33.52 | 31.80 | 33.16 | 12,925,127 | +1.32(+4.15%) |
Dec 19, 2013 | 32.08 | 32.29 | 31.71 | 31.84 | 3,447,853 | -0.06(-0.20%) |
Dec 18, 2013 | 32.02 | 32.08 | 31.40 | 31.90 | 8,058,586 | +0.01(+0.04%) |
Dec 17, 2013 | 32.67 | 32.73 | 31.77 | 31.89 | 2,909,195 | -0.71(-2.17%) |
Dec 16, 2013 | 32.92 | 33.01 | 32.30 | 32.59 | 2,666,688 | +0.01(+0.03%) |
Dec 13, 2013 | 32.76 | 32.93 | 32.38 | 32.58 | 3,086,974 | -0.04(-0.11%) |
Dec 12, 2013 | 32.93 | 32.98 | 32.53 | 32.62 | 4,022,864 | -0.52(-1.58%) |
Dec 11, 2013 | 33.50 | 33.58 | 33.09 | 33.14 | 3,877,449 | -0.25(-0.76%) |
Dec 10, 2013 | 33.64 | 33.98 | 33.30 | 33.40 | 4,948,558 | -0.30(-0.90%) |
Dec 09, 2013 | 33.33 | 33.82 | 33.20 | 33.70 | 4,760,139 | +0.54(+1.62%) |
Dec 06, 2013 | 32.86 | 33.27 | 32.19 | 33.16 | 5,058,950 | -0.41(-1.22%) |
Dec 05, 2013 | 33.63 | 33.83 | 32.92 | 33.57 | 3,556,914 | -0.07(-0.21%) |
Dec 04, 2013 | 33.83 | 34.06 | 33.04 | 33.64 | 3,006,286 | -0.57(-1.67%) |
Dec 03, 2013 | 34.71 | 34.71 | 33.78 | 34.22 | 3,290,024 | -0.49(-1.42%) |
Dec 02, 2013 | 35.08 | 35.36 | 34.65 | 34.71 | 2,179,014 | -0.36(-1.03%) |
Nov 29, 2013 | 35.26 | 35.35 | 34.94 | 35.07 | 1,264,848 | -0.20(-0.58%) |
Nov 27, 2013 | 34.90 | 35.43 | 34.90 | 35.27 | 2,301,820 | +0.55(+1.57%) |
Nov 26, 2013 | 35.18 | 35.21 | 34.31 | 34.73 | 2,359,010 | -0.46(-1.29%) |
Nov 25, 2013 | 35.01 | 35.27 | 34.88 | 35.18 | 2,159,507 | +0.38(+1.09%) |
Nov 22, 2013 | 34.38 | 34.93 | 34.30 | 34.80 | 1,795,082 | +0.52(+1.53%) |
Nov 21, 2013 | 34.20 | 34.48 | 33.98 | 34.28 | 3,404,849 | +0.19(+0.54%) |
Nov 20, 2013 | 34.22 | 34.43 | 33.91 | 34.10 | 2,203,841 | -0.05(-0.15%) |
Nov 19, 2013 | 34.59 | 34.94 | 33.95 | 34.15 | 2,888,801 | -0.06(-0.17%) |
Nov 18, 2013 | 34.23 | 34.64 | 34.15 | 34.20 | 2,498,219 | +0.10(+0.30%) |
Nov 15, 2013 | 34.30 | 34.54 | 33.90 | 34.10 | 2,013,205 | -0.13(-0.37%) |
Nov 14, 2013 | 33.84 | 34.52 | 33.84 | 34.23 | 3,135,562 | +0.60(+1.79%) |
Nov 13, 2013 | 33.61 | 33.70 | 33.20 | 33.62 | 2,075,854 | -0.04(-0.11%) |
Nov 12, 2013 | 32.99 | 34.10 | 32.99 | 33.66 | 3,415,158 | +0.65(+1.98%) |
Nov 11, 2013 | 32.90 | 33.16 | 32.72 | 33.01 | 1,689,131 | +0.28(+0.85%) |
Nov 08, 2013 | 32.17 | 33.00 | 32.16 | 32.73 | 2,788,401 | +0.96(+3.02%) |
Nov 07, 2013 | 32.61 | 32.78 | 31.72 | 31.77 | 2,743,950 | -0.64(-1.97%) |
Nov 06, 2013 | 32.89 | 33.01 | 32.18 | 32.41 | 2,883,081 | -0.18(-0.54%) |
Nov 05, 2013 | 32.49 | 32.81 | 32.16 | 32.58 | 2,190,537 | -0.16(-0.49%) |
Nov 04, 2013 | 32.60 | 33.18 | 32.60 | 32.75 | 2,611,931 | +0.26(+0.80%) |