Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.10 | 39.72 | 38.82 | 39.34 | 13,677,794 | +1.00(+2.61%) |
Oct 30, 2014 | 37.97 | 38.71 | 37.69 | 38.34 | 11,106,330 | +0.34(+0.90%) |
Oct 29, 2014 | 38.12 | 38.44 | 37.34 | 38.00 | 16,590,606 | -0.29(-0.75%) |
Oct 28, 2014 | 38.16 | 38.77 | 37.82 | 38.28 | 12,815,400 | +0.31(+0.83%) |
Oct 27, 2014 | 37.67 | 37.88 | 37.88 | 37.97 | 14,037,321 | +0.09(+0.23%) |
Oct 24, 2014 | 36.72 | 38.01 | 36.70 | 37.88 | 18,745,736 | +1.27(+3.48%) |
Oct 23, 2014 | 35.61 | 38.23 | 35.01 | 36.61 | 34,984,232 | +1.37(+3.89%) |
Oct 22, 2014 | 36.20 | 36.36 | 35.14 | 35.24 | 19,921,226 | -0.77(-2.14%) |
Oct 21, 2014 | 34.38 | 36.04 | 34.27 | 36.01 | 27,684,256 | +2.50(+7.47%) |
Oct 20, 2014 | 32.53 | 33.67 | 32.35 | 33.51 | 14,217,748 | +1.75(+5.51%) |
Oct 17, 2014 | 32.23 | 32.67 | 31.21 | 31.76 | 16,828,100 | +0.39(+1.24%) |
Oct 16, 2014 | 29.14 | 31.78 | 28.54 | 31.37 | 26,261,360 | +1.22(+4.04%) |
Oct 15, 2014 | 28.75 | 31.03 | 28.06 | 30.15 | 41,974,352 | +0.17(+0.57%) |
Oct 14, 2014 | 27.87 | 30.62 | 27.86 | 29.98 | 29,580,626 | +2.79(+10.25%) |
Oct 13, 2014 | 29.56 | 29.86 | 26.73 | 27.19 | 36,270,896 | -2.09(-7.15%) |
Oct 10, 2014 | 30.02 | 30.68 | 28.50 | 29.28 | 32,604,232 | -1.14(-3.75%) |
Oct 09, 2014 | 31.87 | 32.06 | 30.39 | 30.42 | 23,795,174 | -0.97(-3.09%) |
Oct 08, 2014 | 32.85 | 32.87 | 31.01 | 31.40 | 23,910,466 | -1.04(-3.20%) |
Oct 07, 2014 | 33.06 | 33.32 | 32.40 | 32.43 | 10,543,548 | -0.80(-2.40%) |
Oct 06, 2014 | 34.54 | 34.73 | 33.16 | 33.23 | 13,446,054 | -1.24(-3.59%) |
Oct 03, 2014 | 32.97 | 34.55 | 32.93 | 34.47 | 15,851,967 | +2.19(+6.78%) |
Oct 02, 2014 | 32.79 | 33.66 | 31.88 | 32.28 | 22,575,620 | -0.44(-1.34%) |
Oct 01, 2014 | 33.03 | 33.24 | 32.20 | 32.72 | 20,446,162 | -1.04(-3.07%) |
Sep 30, 2014 | 33.35 | 34.11 | 32.67 | 33.75 | 11,184,335 | +0.43(+1.28%) |
Sep 29, 2014 | 33.63 | 34.01 | 33.24 | 33.33 | 7,871,642 | -0.86(-2.50%) |
Sep 26, 2014 | 33.54 | 34.36 | 33.32 | 34.18 | 8,950,769 | +0.68(+2.04%) |
Sep 25, 2014 | 34.14 | 34.23 | 33.17 | 33.50 | 11,492,941 | -0.87(-2.52%) |
Sep 24, 2014 | 33.75 | 34.57 | 33.47 | 34.36 | 8,923,786 | +0.75(+2.24%) |
Sep 23, 2014 | 33.34 | 34.03 | 32.96 | 33.61 | 12,769,766 | -0.24(-0.70%) |
Sep 22, 2014 | 35.20 | 35.20 | 33.72 | 33.85 | 11,528,632 | -1.00(-2.87%) |
Sep 19, 2014 | 36.21 | 36.39 | 34.96 | 34.85 | 18,491,982 | -1.35(-3.73%) |
Sep 18, 2014 | 35.87 | 36.26 | 35.77 | 36.20 | 4,787,041 | +0.56(+1.57%) |
Sep 17, 2014 | 36.08 | 36.38 | 35.24 | 35.64 | 7,025,502 | -0.49(-1.37%) |
Sep 16, 2014 | 35.20 | 36.16 | 35.02 | 36.13 | 7,067,577 | +0.87(+2.45%) |
Sep 15, 2014 | 35.77 | 35.96 | 35.05 | 35.27 | 8,360,900 | -0.55(-1.54%) |
Sep 12, 2014 | 36.24 | 36.64 | 35.80 | 35.82 | 8,654,139 | -0.42(-1.16%) |
Sep 11, 2014 | 36.85 | 37.14 | 36.09 | 36.24 | 10,581,273 | -0.47(-1.27%) |
Sep 10, 2014 | 36.09 | 36.98 | 36.07 | 36.70 | 8,521,951 | +0.59(+1.63%) |
Sep 09, 2014 | 35.80 | 36.80 | 35.56 | 36.11 | 9,566,756 | -0.26(-0.71%) |
Sep 08, 2014 | 36.11 | 36.53 | 36.11 | 36.37 | 7,722,479 | +0.36(+1.00%) |
Sep 05, 2014 | 36.64 | 36.83 | 36.26 | 36.01 | 12,687,383 | -0.59(-1.61%) |
Sep 04, 2014 | 37.46 | 37.79 | 36.49 | 36.60 | 12,618,076 | -0.64(-1.71%) |
Sep 03, 2014 | 37.80 | 37.93 | 36.79 | 37.24 | 10,507,347 | -1.29(-3.36%) |
Sep 02, 2014 | 37.10 | 38.57 | 37.02 | 38.53 | 11,493,223 | +1.54(+4.16%) |
Aug 29, 2014 | 37.20 | 36.99 | 36.99 | 36.99 | 6,984,248 | -0.27(-0.74%) |
Aug 28, 2014 | 36.83 | 37.47 | 36.82 | 37.27 | 4,087,765 | +0.17(+0.46%) |
Aug 27, 2014 | 37.45 | 37.48 | 36.80 | 37.09 | 6,787,408 | -0.10(-0.26%) |
Aug 26, 2014 | 37.63 | 37.82 | 37.17 | 37.19 | 6,026,193 | -0.31(-0.84%) |
Aug 25, 2014 | 38.27 | 38.32 | 37.48 | 37.50 | 7,436,545 | -0.41(-1.08%) |
Aug 22, 2014 | 37.67 | 38.25 | 37.63 | 37.91 | 6,068,655 | +0.32(+0.86%) |
Aug 21, 2014 | 38.77 | 38.86 | 37.53 | 37.59 | 8,571,210 | -1.04(-2.68%) |
Aug 20, 2014 | 38.44 | 38.82 | 38.08 | 38.63 | 6,839,441 | +0.16(+0.42%) |
Aug 19, 2014 | 38.97 | 39.01 | 38.30 | 38.46 | 6,117,087 | -0.22(-0.57%) |
Aug 18, 2014 | 37.67 | 38.91 | 37.67 | 38.68 | 11,459,610 | +1.40(+3.75%) |
Aug 15, 2014 | 38.04 | 38.05 | 37.02 | 37.28 | 10,313,604 | -0.36(-0.96%) |
Aug 14, 2014 | 36.63 | 37.68 | 36.59 | 37.65 | 10,649,310 | +1.38(+3.80%) |
Aug 13, 2014 | 35.81 | 36.59 | 35.62 | 36.27 | 6,492,754 | +0.57(+1.60%) |
Aug 12, 2014 | 36.29 | 36.29 | 35.46 | 35.70 | 6,543,027 | -0.43(-1.19%) |
Aug 11, 2014 | 35.95 | 36.50 | 35.53 | 36.12 | 9,474,560 | +0.75(+2.12%) |
Aug 08, 2014 | 34.78 | 35.56 | 33.52 | 35.37 | 21,818,580 | +0.30(+0.87%) |
Aug 07, 2014 | 35.87 | 36.54 | 34.73 | 35.07 | 10,387,947 | -0.57(-1.60%) |
Aug 06, 2014 | 34.78 | 36.15 | 34.38 | 35.64 | 9,987,067 | +0.27(+0.75%) |
Aug 05, 2014 | 36.05 | 36.58 | 34.96 | 35.37 | 10,933,585 | -0.91(-2.52%) |
Aug 04, 2014 | 37.57 | 37.91 | 35.80 | 36.29 | 11,655,734 | -1.23(-3.27%) |
Aug 01, 2014 | 36.87 | 37.61 | 36.56 | 37.51 | 9,437,255 | +0.55(+1.49%) |
Jul 31, 2014 | 37.01 | 37.48 | 36.20 | 36.96 | 14,218,648 | -0.67(-1.77%) |
Jul 30, 2014 | 37.96 | 38.30 | 37.38 | 37.63 | 11,309,139 | +0.02(+0.05%) |
Jul 29, 2014 | 38.67 | 38.86 | 37.47 | 37.61 | 11,266,187 | -0.72(-1.89%) |
Jul 28, 2014 | 39.83 | 39.91 | 37.87 | 38.33 | 16,650,201 | -1.32(-3.33%) |
Jul 25, 2014 | 40.20 | 40.60 | 39.32 | 39.65 | 11,553,458 | -0.46(-1.14%) |
Jul 24, 2014 | 40.43 | 41.81 | 39.67 | 40.11 | 18,936,952 | -1.11(-2.70%) |
Jul 23, 2014 | 40.64 | 41.54 | 40.58 | 41.22 | 10,631,997 | +0.90(+2.24%) |
Jul 22, 2014 | 40.62 | 40.80 | 40.10 | 40.32 | 6,781,568 | -0.10(-0.24%) |
Jul 21, 2014 | 40.82 | 40.86 | 40.20 | 40.41 | 5,965,646 | -0.42(-1.02%) |
Jul 18, 2014 | 40.18 | 41.12 | 40.10 | 40.83 | 9,323,506 | +1.16(+2.93%) |
Jul 17, 2014 | 40.95 | 41.33 | 39.62 | 39.67 | 14,566,155 | -1.69(-4.09%) |
Jul 16, 2014 | 41.86 | 41.86 | 41.19 | 41.37 | 6,695,972 | -0.21(-0.50%) |
Jul 15, 2014 | 41.22 | 41.60 | 40.70 | 41.57 | 8,783,093 | +0.68(+1.67%) |
Jul 14, 2014 | 41.16 | 41.47 | 40.65 | 40.89 | 7,580,278 | +0.10(+0.23%) |
Jul 11, 2014 | 40.82 | 41.13 | 40.45 | 40.79 | 8,551,356 | +0.06(+0.14%) |
Jul 10, 2014 | 39.01 | 40.89 | 38.79 | 40.74 | 12,428,459 | +0.79(+1.99%) |
Jul 09, 2014 | 40.03 | 40.29 | 38.54 | 39.94 | 21,469,636 | +1.64(+4.28%) |
Jul 08, 2014 | 37.24 | 38.37 | 36.06 | 38.30 | 27,740,272 | +0.15(+0.40%) |
Jul 07, 2014 | 39.69 | 39.69 | 37.98 | 38.15 | 14,936,479 | -1.45(-3.65%) |
Jul 03, 2014 | 40.54 | 39.60 | 39.60 | 39.60 | 8,680,120 | -0.31(-0.79%) |
Jul 02, 2014 | 40.80 | 40.86 | 39.41 | 39.91 | 20,751,160 | -1.82(-4.35%) |
Jul 01, 2014 | 41.33 | 41.77 | 40.96 | 41.73 | 9,629,555 | +0.86(+2.10%) |
Jun 30, 2014 | 41.90 | 41.94 | 40.75 | 40.87 | 10,971,788 | -0.99(-2.36%) |
Jun 27, 2014 | 42.15 | 42.57 | 41.77 | 41.86 | 43,591,464 | -0.52(-1.23%) |
Jun 26, 2014 | 41.82 | 42.43 | 41.38 | 42.38 | 11,743,151 | +0.61(+1.46%) |
Jun 25, 2014 | 40.81 | 41.86 | 40.24 | 41.77 | 11,502,414 | +0.70(+1.69%) |
Jun 24, 2014 | 41.99 | 42.44 | 40.68 | 41.08 | 13,924,106 | -1.12(-2.66%) |
Jun 23, 2014 | 42.15 | 42.70 | 41.67 | 42.20 | 19,375,760 | -0.18(-0.43%) |
Jun 20, 2014 | 40.95 | 42.38 | 40.94 | 42.38 | 42,721,856 | +1.42(+3.46%) |
Jun 19, 2014 | 40.74 | 41.38 | 40.59 | 40.97 | 14,821,642 | +0.38(+0.94%) |
Jun 18, 2014 | 39.89 | 40.74 | 39.55 | 40.59 | 11,801,508 | +0.75(+1.89%) |
Jun 17, 2014 | 39.08 | 40.14 | 38.78 | 39.83 | 13,147,437 | +0.77(+1.97%) |
Jun 16, 2014 | 37.75 | 39.28 | 37.74 | 39.06 | 14,328,779 | +0.65(+1.68%) |
Jun 13, 2014 | 38.29 | 38.93 | 37.63 | 38.42 | 14,289,038 | +0.17(+0.45%) |
Jun 12, 2014 | 39.26 | 39.40 | 36.97 | 38.24 | 39,185,840 | -1.99(-4.94%) |
Jun 11, 2014 | 40.81 | 41.18 | 39.99 | 40.23 | 13,803,272 | -1.30(-3.14%) |
Jun 10, 2014 | 41.38 | 41.73 | 40.84 | 41.54 | 8,811,690 | -0.21(-0.50%) |
Jun 06, 2014 | 40.39 | 41.78 | 40.36 | 41.75 | 14,312,410 | +1.40(+3.47%) |
Jun 05, 2014 | 40.91 | 41.38 | 40.21 | 40.35 | 8,975,575 | -0.39(-0.96%) |
Jun 04, 2014 | 39.35 | 40.81 | 39.20 | 40.74 | 12,537,772 | +1.31(+3.33%) |
Jun 03, 2014 | 39.13 | 40.04 | 39.11 | 39.42 | 9,935,512 | +0.21(+0.53%) |
Jun 02, 2014 | 38.05 | 39.24 | 38.05 | 39.22 | 10,403,805 | +1.01(+2.64%) |
May 30, 2014 | 37.89 | 38.22 | 37.75 | 38.21 | 14,598,666 | +0.32(+0.85%) |
May 29, 2014 | 37.95 | 38.31 | 37.45 | 37.88 | 10,160,300 | +0.02(+0.05%) |
May 28, 2014 | 37.48 | 38.37 | 37.28 | 37.86 | 11,166,279 | +0.43(+1.14%) |
May 27, 2014 | 37.46 | 37.99 | 37.32 | 37.44 | 10,051,218 | +0.23(+0.61%) |
May 23, 2014 | 36.66 | 37.21 | 37.21 | 37.21 | 10,368,633 | +0.39(+1.06%) |
May 22, 2014 | 36.44 | 36.99 | 36.44 | 36.82 | 4,910,646 | +0.36(+0.99%) |
May 21, 2014 | 36.42 | 36.96 | 36.20 | 36.46 | 6,896,031 | +0.08(+0.21%) |
May 20, 2014 | 36.67 | 36.99 | 36.17 | 36.38 | 6,508,195 | -0.31(-0.86%) |
May 19, 2014 | 36.62 | 37.26 | 36.25 | 36.69 | 7,530,616 | +0.04(+0.12%) |
May 16, 2014 | 36.16 | 36.80 | 35.92 | 36.65 | 7,423,981 | +0.32(+0.88%) |
May 15, 2014 | 36.68 | 36.85 | 35.66 | 36.33 | 11,216,229 | -0.62(-1.67%) |
May 14, 2014 | 37.18 | 37.33 | 36.68 | 36.95 | 8,394,849 | -0.45(-1.20%) |
May 13, 2014 | 37.06 | 37.81 | 36.96 | 37.40 | 9,117,491 | -0.08(-0.20%) |
May 12, 2014 | 36.48 | 37.57 | 36.48 | 37.47 | 13,072,321 | +1.08(+2.95%) |
May 09, 2014 | 36.11 | 36.82 | 36.07 | 36.40 | 10,200,460 | +0.01(+0.03%) |
May 08, 2014 | 35.44 | 36.39 | 35.25 | 36.39 | 15,187,096 | +0.98(+2.77%) |
May 07, 2014 | 34.75 | 35.50 | 34.54 | 35.41 | 8,194,837 | +0.52(+1.50%) |
May 06, 2014 | 35.33 | 35.58 | 34.62 | 34.89 | 9,974,771 | +0.07(+0.19%) |
May 05, 2014 | 34.33 | 34.99 | 34.05 | 34.82 | 6,112,905 | +0.10(+0.30%) |
May 02, 2014 | 34.51 | 34.93 | 34.31 | 34.72 | 7,344,356 | +0.10(+0.27%) |
May 01, 2014 | 34.12 | 34.92 | 33.74 | 34.62 | 12,036,529 | +1.26(+3.76%) |
Apr 30, 2014 | 33.94 | 34.14 | 33.19 | 33.36 | 7,295,051 | -0.42(-1.24%) |
Apr 29, 2014 | 33.49 | 33.92 | 33.27 | 33.78 | 9,452,986 | +0.33(+1.00%) |
Apr 28, 2014 | 34.64 | 34.93 | 32.67 | 33.45 | 13,814,125 | -0.80(-2.33%) |
Apr 25, 2014 | 35.20 | 35.31 | 34.16 | 34.25 | 10,065,916 | -1.20(-3.38%) |
Apr 24, 2014 | 36.00 | 36.38 | 34.06 | 35.45 | 22,069,908 | +0.16(+0.46%) |
Apr 23, 2014 | 35.33 | 35.77 | 34.63 | 35.29 | 15,340,667 | +0.88(+2.57%) |
Apr 22, 2014 | 34.02 | 34.95 | 34.01 | 34.40 | 9,396,639 | +0.47(+1.37%) |
Apr 21, 2014 | 33.37 | 34.05 | 33.16 | 33.94 | 7,556,347 | +0.26(+0.76%) |
Apr 17, 2014 | 33.77 | 33.68 | 33.68 | 33.68 | 9,696,550 | -0.10(-0.31%) |
Apr 16, 2014 | 32.51 | 33.86 | 32.29 | 33.78 | 16,425,855 | +1.70(+5.31%) |
Apr 15, 2014 | 31.89 | 32.66 | 30.31 | 32.08 | 16,793,614 | +0.33(+1.05%) |
Apr 14, 2014 | 32.35 | 33.08 | 31.18 | 31.75 | 14,151,528 | -0.29(-0.92%) |
Apr 11, 2014 | 32.44 | 33.74 | 31.96 | 32.04 | 16,332,554 | -1.53(-4.56%) |
Apr 10, 2014 | 34.92 | 35.56 | 32.92 | 33.57 | 16,881,026 | -1.53(-4.36%) |
Apr 09, 2014 | 34.33 | 35.20 | 33.45 | 35.11 | 12,053,831 | +0.88(+2.56%) |
Apr 08, 2014 | 34.25 | 34.46 | 31.98 | 34.23 | 18,296,852 | +0.19(+0.56%) |
Apr 07, 2014 | 34.99 | 35.66 | 33.74 | 34.04 | 11,108,893 | -0.74(-2.13%) |
Apr 04, 2014 | 35.59 | 35.89 | 34.53 | 34.78 | 9,179,607 | -0.74(-2.09%) |
Apr 03, 2014 | 35.89 | 36.57 | 35.16 | 35.52 | 8,341,447 | -0.35(-0.98%) |
Apr 02, 2014 | 36.38 | 37.01 | 35.66 | 35.88 | 13,147,580 | -0.22(-0.61%) |
Apr 01, 2014 | 35.15 | 36.33 | 35.06 | 36.09 | 11,629,624 | +1.27(+3.66%) |
Mar 31, 2014 | 34.10 | 35.08 | 34.01 | 34.82 | 8,845,264 | +1.15(+3.42%) |
Mar 28, 2014 | 34.03 | 34.73 | 33.63 | 33.67 | 7,139,966 | -0.36(-1.06%) |
Mar 27, 2014 | 34.84 | 34.98 | 33.32 | 34.03 | 10,027,568 | -0.88(-2.53%) |
Mar 26, 2014 | 36.29 | 36.40 | 34.86 | 34.92 | 7,691,346 | -1.14(-3.17%) |
Mar 25, 2014 | 35.09 | 36.34 | 35.07 | 36.06 | 10,950,442 | +1.05(+2.99%) |
Mar 24, 2014 | 34.49 | 35.07 | 34.28 | 35.01 | 6,845,425 | +0.66(+1.91%) |
Mar 21, 2014 | 34.97 | 35.03 | 34.16 | 34.35 | 14,834,610 | -0.43(-1.23%) |
Mar 20, 2014 | 34.83 | 35.29 | 34.52 | 34.78 | 7,299,925 | -0.49(-1.40%) |
Mar 19, 2014 | 35.46 | 35.80 | 34.90 | 35.28 | 4,057,474 | -0.26(-0.72%) |
Mar 18, 2014 | 35.91 | 36.19 | 35.29 | 35.53 | 6,008,146 | -0.33(-0.93%) |
Mar 17, 2014 | 34.84 | 35.93 | 34.75 | 35.87 | 9,706,873 | +1.29(+3.74%) |
Mar 14, 2014 | 34.25 | 35.37 | 33.94 | 34.57 | 7,567,842 | -0.38(-1.09%) |
Mar 13, 2014 | 36.06 | 36.14 | 34.01 | 34.95 | 12,330,732 | -0.78(-2.18%) |
Mar 12, 2014 | 36.12 | 36.23 | 35.42 | 35.73 | 9,892,750 | -0.49(-1.37%) |
Mar 11, 2014 | 36.77 | 37.35 | 36.10 | 36.23 | 11,872,821 | -0.84(-2.26%) |
Mar 10, 2014 | 36.82 | 37.94 | 36.68 | 37.07 | 11,991,733 | -0.06(-0.15%) |
Mar 07, 2014 | 37.27 | 37.38 | 36.26 | 37.12 | 11,079,221 | +0.20(+0.54%) |
Mar 06, 2014 | 36.42 | 37.41 | 36.42 | 36.92 | 14,721,567 | +0.90(+2.51%) |
Mar 05, 2014 | 35.77 | 36.18 | 35.69 | 36.02 | 9,242,355 | +0.49(+1.39%) |
Mar 04, 2014 | 34.79 | 35.64 | 34.79 | 35.52 | 12,336,870 | +1.18(+3.43%) |
Mar 03, 2014 | 34.41 | 34.63 | 33.60 | 34.34 | 9,980,224 | -0.79(-2.25%) |
Feb 28, 2014 | 34.35 | 35.18 | 34.32 | 35.13 | 8,399,839 | +0.35(+1.01%) |
Feb 27, 2014 | 35.09 | 35.15 | 34.57 | 34.78 | 5,935,731 | -0.18(-0.52%) |
Feb 26, 2014 | 35.31 | 35.47 | 34.80 | 34.96 | 11,050,966 | -0.24(-0.68%) |
Feb 25, 2014 | 34.85 | 35.34 | 34.73 | 35.20 | 9,449,165 | +0.33(+0.96%) |
Feb 24, 2014 | 34.51 | 34.88 | 34.29 | 34.87 | 7,374,504 | +0.46(+1.33%) |
Feb 21, 2014 | 34.04 | 34.68 | 34.01 | 34.41 | 8,221,133 | +0.49(+1.43%) |
Feb 20, 2014 | 32.76 | 33.93 | 32.76 | 33.93 | 9,754,195 | +1.02(+3.09%) |
Feb 19, 2014 | 32.58 | 33.38 | 32.45 | 32.91 | 7,628,926 | +0.27(+0.82%) |
Feb 18, 2014 | 33.04 | 33.25 | 32.54 | 32.64 | 7,447,583 | -0.10(-0.29%) |
Feb 14, 2014 | 33.16 | 32.74 | 32.74 | 32.74 | 7,669,892 | -0.59(-1.76%) |
Feb 13, 2014 | 32.41 | 33.34 | 32.40 | 33.32 | 8,835,759 | +0.32(+0.97%) |
Feb 12, 2014 | 33.19 | 33.30 | 32.69 | 33.00 | 9,859,609 | -0.42(-1.25%) |
Feb 11, 2014 | 33.85 | 33.91 | 32.72 | 33.42 | 12,598,600 | -0.43(-1.26%) |
Feb 10, 2014 | 34.34 | 34.39 | 33.66 | 33.85 | 11,672,592 | -0.09(-0.25%) |
Feb 07, 2014 | 33.12 | 33.96 | 32.97 | 33.94 | 16,199,573 | +0.96(+2.91%) |
Feb 06, 2014 | 32.07 | 33.22 | 32.06 | 32.97 | 14,631,864 | +0.82(+2.54%) |
Feb 05, 2014 | 32.18 | 32.32 | 31.78 | 32.16 | 16,252,758 | -0.24(-0.73%) |
Feb 04, 2014 | 32.38 | 32.71 | 31.95 | 32.39 | 11,749,874 | +0.09(+0.26%) |
Feb 03, 2014 | 32.30 | 32.80 | 31.44 | 32.31 | 22,845,458 | +0.39(+1.22%) |
Jan 31, 2014 | 31.81 | 32.42 | 31.40 | 31.92 | 13,449,769 | -0.24(-0.74%) |
Jan 30, 2014 | 31.74 | 32.54 | 31.59 | 32.16 | 14,358,209 | +0.78(+2.49%) |
Jan 29, 2014 | 30.67 | 31.78 | 30.54 | 31.38 | 23,825,434 | +0.97(+3.19%) |
Jan 28, 2014 | 28.85 | 30.63 | 28.64 | 30.41 | 25,157,268 | +1.69(+5.90%) |
Jan 27, 2014 | 28.92 | 29.37 | 27.28 | 28.71 | 17,102,666 | -0.21(-0.72%) |
Jan 24, 2014 | 29.51 | 29.66 | 28.46 | 28.92 | 14,400,276 | -0.90(-3.03%) |
Jan 23, 2014 | 29.16 | 29.93 | 29.13 | 29.83 | 11,924,047 | +0.14(+0.48%) |
Jan 22, 2014 | 29.22 | 29.72 | 29.16 | 29.68 | 7,964,405 | +0.51(+1.76%) |
Jan 21, 2014 | 29.17 | 29.30 | 28.73 | 29.17 | 11,149,358 | +0.61(+2.13%) |
Jan 17, 2014 | 27.88 | 28.56 | 28.56 | 28.56 | 19,210,940 | +0.65(+2.32%) |
Jan 16, 2014 | 27.53 | 27.96 | 27.30 | 27.91 | 7,392,550 | +0.48(+1.73%) |
Jan 15, 2014 | 27.47 | 28.01 | 27.31 | 27.44 | 11,764,064 | -0.03(-0.10%) |
Jan 14, 2014 | 27.35 | 27.63 | 27.31 | 27.47 | 11,137,015 | +0.21(+0.77%) |
Jan 13, 2014 | 27.76 | 28.09 | 27.19 | 27.26 | 11,128,500 | -0.67(-2.39%) |
Jan 10, 2014 | 27.64 | 28.38 | 27.35 | 27.92 | 13,479,686 | -0.07(-0.24%) |
Jan 09, 2014 | 26.87 | 28.16 | 26.83 | 27.99 | 27,041,762 | +1.70(+6.48%) |
Jan 08, 2014 | 25.09 | 26.33 | 25.07 | 26.29 | 16,528,442 | +0.69(+2.69%) |
Jan 07, 2014 | 25.88 | 26.07 | 25.37 | 25.60 | 11,865,082 | -0.12(-0.46%) |
Jan 06, 2014 | 25.33 | 25.88 | 25.31 | 25.72 | 11,847,421 | +0.47(+1.85%) |
Jan 03, 2014 | 24.50 | 25.45 | 24.27 | 25.25 | 14,543,313 | +1.12(+4.65%) |
Jan 02, 2014 | 23.85 | 24.56 | 23.84 | 24.13 | 9,457,676 | +0.10(+0.44%) |
Dec 31, 2013 | 23.54 | 24.02 | 24.02 | 24.02 | 7,532,931 | +0.45(+1.90%) |
Dec 30, 2013 | 23.66 | 24.02 | 23.45 | 23.57 | 9,292,564 | -0.15(-0.64%) |
Dec 27, 2013 | 24.69 | 24.83 | 23.70 | 23.73 | 13,903,137 | -1.13(-4.55%) |
Dec 26, 2013 | 24.85 | 25.08 | 24.71 | 24.86 | 4,426,674 | -0.11(-0.46%) |
Dec 24, 2013 | 24.74 | 24.98 | 24.74 | 24.97 | 2,788,584 | +0.07(+0.27%) |
Dec 23, 2013 | 25.01 | 25.20 | 24.78 | 24.91 | 5,677,014 | -0.14(-0.57%) |
Dec 20, 2013 | 24.91 | 25.20 | 24.87 | 25.05 | 8,966,995 | +0.20(+0.80%) |
Dec 19, 2013 | 24.85 | 25.20 | 24.57 | 24.85 | 7,261,966 | -0.10(-0.42%) |
Dec 18, 2013 | 24.73 | 24.95 | 24.31 | 24.95 | 10,499,846 | +0.12(+0.50%) |
Dec 17, 2013 | 25.19 | 25.30 | 24.69 | 24.83 | 11,980,558 | -0.49(-1.92%) |
Dec 16, 2013 | 25.34 | 25.46 | 25.07 | 25.32 | 13,852,389 | +0.36(+1.45%) |
Dec 13, 2013 | 24.50 | 25.02 | 24.28 | 24.95 | 12,815,655 | +0.74(+3.06%) |
Dec 12, 2013 | 24.93 | 25.41 | 24.21 | 24.21 | 20,992,700 | -0.51(-2.08%) |
Dec 11, 2013 | 24.24 | 25.88 | 24.14 | 24.73 | 40,540,616 | +1.06(+4.46%) |
Dec 10, 2013 | 23.31 | 23.95 | 23.22 | 23.67 | 19,601,258 | +0.27(+1.14%) |