Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.19 | 29.27 | 28.83 | 29.15 | 13,791,051 | +0.22(+0.77%) |
Sep 29, 2014 | 28.94 | 29.24 | 28.84 | 28.93 | 8,244,080 | -0.42(-1.43%) |
Sep 26, 2014 | 29.15 | 29.39 | 29.09 | 29.35 | 5,974,351 | +0.18(+0.61%) |
Sep 25, 2014 | 29.45 | 29.46 | 28.96 | 29.17 | 10,322,778 | -0.52(-1.74%) |
Sep 24, 2014 | 29.55 | 29.82 | 29.28 | 29.69 | 11,646,491 | +0.26(+0.88%) |
Sep 23, 2014 | 29.50 | 29.65 | 29.14 | 29.43 | 10,197,412 | -0.19(-0.63%) |
Sep 22, 2014 | 30.02 | 30.08 | 29.53 | 29.61 | 11,981,622 | -0.79(-2.61%) |
Sep 19, 2014 | 30.68 | 30.69 | 30.18 | 30.41 | 9,618,012 | -0.22(-0.73%) |
Sep 18, 2014 | 30.72 | 30.93 | 30.51 | 30.63 | 10,450,793 | -0.18(-0.58%) |
Sep 17, 2014 | 31.13 | 31.16 | 30.71 | 30.81 | 9,465,216 | -0.34(-1.09%) |
Sep 16, 2014 | 30.62 | 31.34 | 30.46 | 31.15 | 10,696,251 | +0.51(+1.66%) |
Sep 15, 2014 | 30.57 | 30.70 | 30.45 | 30.64 | 5,389,894 | +0.07(+0.23%) |
Sep 12, 2014 | 30.70 | 30.90 | 30.44 | 30.57 | 7,134,826 | -0.29(-0.93%) |
Sep 11, 2014 | 30.67 | 31.01 | 30.46 | 30.85 | 7,564,178 | +0.00(+0.00%) |
Sep 10, 2014 | 30.67 | 30.91 | 30.27 | 30.85 | 8,764,757 | +0.11(+0.35%) |
Sep 09, 2014 | 30.96 | 31.25 | 30.53 | 30.75 | 8,704,482 | -0.42(-1.35%) |
Sep 08, 2014 | 31.21 | 31.27 | 31.02 | 31.17 | 7,891,455 | -0.10(-0.31%) |
Sep 05, 2014 | 31.39 | 31.42 | 31.01 | 31.27 | 13,479,913 | -0.18(-0.57%) |
Sep 04, 2014 | 31.53 | 31.85 | 31.29 | 31.44 | 6,813,443 | -0.07(-0.23%) |
Sep 03, 2014 | 31.80 | 31.83 | 31.43 | 31.52 | 7,273,861 | -0.17(-0.54%) |
Sep 02, 2014 | 32.18 | 32.18 | 31.65 | 31.68 | 12,228,817 | -0.79(-2.42%) |
Aug 29, 2014 | 32.41 | 32.47 | 32.47 | 32.47 | 5,122,293 | +0.19(+0.58%) |
Aug 28, 2014 | 32.27 | 32.29 | 31.81 | 32.28 | 8,583,460 | -0.25(-0.77%) |
Aug 27, 2014 | 32.66 | 32.72 | 32.37 | 32.53 | 6,429,754 | +0.04(+0.14%) |
Aug 26, 2014 | 32.62 | 32.67 | 32.41 | 32.49 | 7,513,027 | -0.07(-0.22%) |
Aug 25, 2014 | 32.66 | 32.82 | 32.50 | 32.56 | 4,898,407 | +0.03(+0.08%) |
Aug 22, 2014 | 32.69 | 32.69 | 32.42 | 32.53 | 4,624,099 | -0.21(-0.65%) |
Aug 21, 2014 | 32.91 | 32.94 | 32.54 | 32.75 | 5,812,219 | -0.27(-0.81%) |
Aug 20, 2014 | 32.52 | 33.12 | 32.48 | 33.02 | 10,828,954 | +0.62(+1.90%) |
Aug 19, 2014 | 32.38 | 32.65 | 32.25 | 32.40 | 6,545,609 | -0.07(-0.22%) |
Aug 18, 2014 | 32.23 | 32.49 | 32.14 | 32.47 | 7,174,540 | +0.24(+0.75%) |
Aug 15, 2014 | 32.27 | 32.27 | 31.87 | 32.23 | 7,824,563 | +0.04(+0.14%) |
Aug 14, 2014 | 32.10 | 32.21 | 31.94 | 32.18 | 9,047,476 | -0.30(-0.93%) |
Aug 13, 2014 | 32.88 | 32.92 | 32.43 | 32.49 | 7,991,426 | -0.44(-1.33%) |
Aug 12, 2014 | 32.80 | 33.10 | 32.75 | 32.93 | 5,175,931 | -0.02(-0.05%) |
Aug 11, 2014 | 32.95 | 33.10 | 32.74 | 32.94 | 7,789,569 | +0.37(+1.12%) |
Aug 08, 2014 | 32.26 | 32.65 | 32.15 | 32.58 | 6,444,147 | +0.30(+0.94%) |
Aug 07, 2014 | 32.88 | 33.03 | 31.89 | 32.27 | 14,207,647 | -0.49(-1.50%) |
Aug 06, 2014 | 32.67 | 33.51 | 32.65 | 32.77 | 10,416,089 | -0.21(-0.62%) |
Aug 05, 2014 | 32.94 | 33.17 | 32.76 | 32.97 | 6,617,124 | -0.28(-0.83%) |
Aug 04, 2014 | 33.06 | 33.32 | 32.89 | 33.25 | 7,060,797 | +0.41(+1.25%) |
Aug 01, 2014 | 33.14 | 33.41 | 32.56 | 32.84 | 11,210,765 | -0.39(-1.18%) |
Jul 31, 2014 | 33.49 | 33.72 | 33.16 | 33.23 | 9,153,743 | -0.59(-1.74%) |
Jul 30, 2014 | 34.01 | 34.12 | 33.63 | 33.82 | 6,772,130 | -0.03(-0.08%) |
Jul 29, 2014 | 33.96 | 34.16 | 33.82 | 33.85 | 8,660,812 | -0.13(-0.39%) |
Jul 28, 2014 | 33.97 | 34.10 | 33.68 | 33.98 | 8,415,202 | +0.06(+0.18%) |
Jul 25, 2014 | 33.42 | 34.12 | 33.35 | 33.92 | 12,476,517 | +0.41(+1.23%) |
Jul 24, 2014 | 34.03 | 34.05 | 33.30 | 33.51 | 18,089,042 | -0.91(-2.65%) |
Jul 23, 2014 | 34.55 | 34.86 | 34.18 | 34.42 | 12,998,809 | -0.15(-0.44%) |
Jul 22, 2014 | 34.74 | 34.85 | 34.52 | 34.57 | 10,854,605 | +0.04(+0.13%) |
Jul 21, 2014 | 34.19 | 34.60 | 34.17 | 34.52 | 7,979,408 | +0.29(+0.83%) |
Jul 18, 2014 | 34.42 | 34.47 | 34.03 | 34.24 | 9,674,304 | -0.13(-0.39%) |
Jul 17, 2014 | 34.46 | 34.68 | 34.22 | 34.37 | 15,634,254 | -0.29(-0.85%) |
Jul 16, 2014 | 34.48 | 34.82 | 34.48 | 34.67 | 9,493,897 | +0.48(+1.41%) |
Jul 15, 2014 | 34.54 | 34.68 | 33.93 | 34.18 | 12,391,303 | -0.37(-1.06%) |
Jul 14, 2014 | 34.49 | 34.58 | 34.38 | 34.55 | 7,125,807 | -0.01(-0.03%) |
Jul 11, 2014 | 34.49 | 34.65 | 34.20 | 34.56 | 10,871,220 | +0.15(+0.42%) |
Jul 10, 2014 | 34.33 | 34.82 | 34.10 | 34.41 | 14,777,913 | -0.16(-0.46%) |
Jul 09, 2014 | 34.49 | 34.80 | 34.31 | 34.57 | 12,434,321 | +0.27(+0.77%) |
Jul 08, 2014 | 34.08 | 34.45 | 34.03 | 34.31 | 13,578,652 | +0.06(+0.18%) |
Jul 07, 2014 | 34.07 | 34.45 | 33.91 | 34.25 | 14,471,560 | +0.14(+0.42%) |
Jul 03, 2014 | 33.79 | 34.10 | 34.10 | 34.10 | 13,744,292 | +0.60(+1.80%) |
Jul 02, 2014 | 32.79 | 33.64 | 32.76 | 33.50 | 15,904,523 | +0.87(+2.66%) |
Jul 01, 2014 | 32.66 | 33.05 | 32.62 | 32.63 | 12,964,163 | +0.31(+0.96%) |
Jun 30, 2014 | 31.86 | 32.33 | 31.58 | 32.32 | 12,801,165 | +0.38(+1.19%) |
Jun 27, 2014 | 31.56 | 32.01 | 31.51 | 31.94 | 9,811,787 | +0.33(+1.04%) |
Jun 26, 2014 | 31.70 | 31.82 | 31.43 | 31.62 | 6,848,376 | -0.06(-0.20%) |
Jun 25, 2014 | 31.54 | 31.92 | 31.41 | 31.68 | 8,232,312 | +0.10(+0.31%) |
Jun 24, 2014 | 31.85 | 32.01 | 31.49 | 31.58 | 9,850,653 | -0.34(-1.05%) |
Jun 23, 2014 | 31.01 | 31.99 | 31.00 | 31.92 | 15,275,429 | +1.05(+3.38%) |
Jun 20, 2014 | 30.61 | 30.92 | 30.42 | 30.87 | 10,059,547 | +0.22(+0.72%) |
Jun 19, 2014 | 30.99 | 30.99 | 30.61 | 30.65 | 8,618,334 | -0.16(-0.52%) |
Jun 18, 2014 | 30.18 | 30.85 | 30.02 | 30.81 | 8,564,128 | +0.66(+2.17%) |
Jun 17, 2014 | 30.08 | 30.21 | 29.93 | 30.15 | 5,786,213 | +0.04(+0.15%) |
Jun 16, 2014 | 30.16 | 30.20 | 29.94 | 30.11 | 4,697,937 | +0.03(+0.09%) |
Jun 13, 2014 | 29.72 | 30.19 | 29.57 | 30.08 | 7,267,844 | +0.27(+0.89%) |
Jun 12, 2014 | 30.00 | 30.12 | 29.69 | 29.82 | 8,050,225 | -0.36(-1.20%) |
Jun 11, 2014 | 30.38 | 30.41 | 30.04 | 30.18 | 7,176,807 | -0.25(-0.82%) |
Jun 10, 2014 | 30.59 | 30.71 | 30.18 | 30.43 | 9,422,492 | -0.50(-1.63%) |
Jun 06, 2014 | 30.57 | 30.98 | 30.40 | 30.93 | 8,186,214 | +0.14(+0.46%) |
Jun 05, 2014 | 30.56 | 30.93 | 30.43 | 30.79 | 8,457,579 | +0.23(+0.75%) |
Jun 04, 2014 | 30.08 | 30.66 | 29.97 | 30.56 | 10,062,066 | +0.39(+1.29%) |
Jun 03, 2014 | 30.06 | 30.19 | 29.92 | 30.17 | 4,904,063 | -0.04(-0.15%) |
Jun 02, 2014 | 30.39 | 30.41 | 30.09 | 30.22 | 7,312,072 | +0.06(+0.21%) |
May 30, 2014 | 30.06 | 30.18 | 29.82 | 30.15 | 12,133,688 | -0.19(-0.64%) |
May 29, 2014 | 29.98 | 30.46 | 29.94 | 30.35 | 7,174,706 | +0.39(+1.30%) |
May 28, 2014 | 30.11 | 30.13 | 29.61 | 29.96 | 9,053,297 | -0.12(-0.38%) |
May 27, 2014 | 30.50 | 30.52 | 30.03 | 30.08 | 7,749,629 | -0.42(-1.36%) |
May 23, 2014 | 30.54 | 30.49 | 30.49 | 30.49 | 6,970,722 | +0.02(+0.06%) |
May 22, 2014 | 30.48 | 30.57 | 30.30 | 30.47 | 5,014,023 | +0.13(+0.44%) |
May 21, 2014 | 30.40 | 30.66 | 30.23 | 30.34 | 7,799,220 | -0.16(-0.52%) |
May 20, 2014 | 30.88 | 30.88 | 30.26 | 30.50 | 11,271,669 | -0.54(-1.74%) |
May 19, 2014 | 31.11 | 31.25 | 30.93 | 31.04 | 6,158,840 | +0.05(+0.17%) |
May 16, 2014 | 31.17 | 31.18 | 30.57 | 30.99 | 9,919,495 | -0.19(-0.62%) |
May 15, 2014 | 31.28 | 31.41 | 30.93 | 31.18 | 9,288,789 | -0.26(-0.82%) |
May 14, 2014 | 31.55 | 31.78 | 31.37 | 31.44 | 14,294,923 | -0.05(-0.17%) |
May 13, 2014 | 30.92 | 31.72 | 30.87 | 31.49 | 14,586,088 | +0.59(+1.92%) |
May 12, 2014 | 30.56 | 31.20 | 30.52 | 30.90 | 11,076,954 | +0.87(+2.89%) |
May 09, 2014 | 29.94 | 30.09 | 29.79 | 30.03 | 6,924,666 | +0.06(+0.21%) |
May 08, 2014 | 29.98 | 30.22 | 29.78 | 29.97 | 8,293,938 | -0.13(-0.44%) |
May 07, 2014 | 30.15 | 30.36 | 29.98 | 30.10 | 8,252,060 | +0.13(+0.44%) |
May 06, 2014 | 30.15 | 30.24 | 29.92 | 29.97 | 7,495,216 | -0.20(-0.68%) |
May 05, 2014 | 30.61 | 30.61 | 30.16 | 30.17 | 8,664,284 | -0.54(-1.76%) |
May 02, 2014 | 30.39 | 30.95 | 30.21 | 30.71 | 10,262,441 | +0.45(+1.49%) |
May 01, 2014 | 30.31 | 30.54 | 30.15 | 30.26 | 7,403,547 | -0.18(-0.58%) |
Apr 30, 2014 | 30.33 | 30.46 | 30.11 | 30.44 | 6,925,427 | -0.06(-0.20%) |
Apr 29, 2014 | 29.96 | 30.51 | 29.89 | 30.50 | 10,206,728 | +0.49(+1.62%) |
Apr 28, 2014 | 30.15 | 30.15 | 29.68 | 30.01 | 8,764,350 | -0.11(-0.35%) |
Apr 25, 2014 | 30.07 | 30.41 | 29.83 | 30.12 | 8,483,133 | +0.07(+0.24%) |
Apr 24, 2014 | 30.36 | 30.54 | 29.93 | 30.05 | 13,914,590 | +0.38(+1.28%) |
Apr 23, 2014 | 29.50 | 29.75 | 29.33 | 29.67 | 8,174,221 | +0.18(+0.60%) |
Apr 22, 2014 | 29.27 | 29.66 | 28.99 | 29.49 | 9,552,002 | +0.28(+0.97%) |
Apr 21, 2014 | 29.29 | 29.30 | 28.91 | 29.21 | 5,435,963 | -0.03(-0.09%) |
Apr 17, 2014 | 29.28 | 29.23 | 29.23 | 29.23 | 8,115,139 | +0.00(+0.00%) |
Apr 16, 2014 | 29.50 | 29.54 | 29.05 | 29.23 | 7,227,831 | +0.00(+0.00%) |
Apr 15, 2014 | 29.07 | 29.29 | 28.65 | 29.23 | 10,506,255 | -0.26(-0.87%) |
Apr 14, 2014 | 29.11 | 29.52 | 28.91 | 29.49 | 10,981,120 | +0.66(+2.27%) |
Apr 11, 2014 | 29.01 | 29.36 | 28.78 | 28.84 | 8,919,440 | -0.28(-0.97%) |
Apr 10, 2014 | 29.83 | 29.83 | 28.85 | 29.12 | 14,602,270 | -0.69(-2.33%) |
Apr 09, 2014 | 29.50 | 29.98 | 29.35 | 29.81 | 11,597,356 | +0.32(+1.07%) |
Apr 08, 2014 | 29.11 | 29.82 | 29.07 | 29.49 | 15,242,397 | +0.47(+1.63%) |
Apr 07, 2014 | 29.19 | 29.44 | 28.82 | 29.02 | 12,139,527 | -0.21(-0.72%) |
Apr 04, 2014 | 29.52 | 29.65 | 29.11 | 29.23 | 11,189,040 | -0.08(-0.27%) |
Apr 03, 2014 | 29.50 | 29.53 | 29.15 | 29.31 | 9,184,151 | +0.08(+0.27%) |
Apr 02, 2014 | 29.18 | 29.54 | 29.07 | 29.23 | 12,240,010 | +0.35(+1.22%) |
Apr 01, 2014 | 28.96 | 29.20 | 28.63 | 28.88 | 7,936,626 | -0.13(-0.45%) |
Mar 31, 2014 | 28.96 | 29.05 | 28.77 | 29.01 | 7,768,476 | +0.18(+0.64%) |
Mar 28, 2014 | 28.79 | 29.03 | 28.64 | 28.83 | 9,893,407 | +0.39(+1.39%) |
Mar 27, 2014 | 27.91 | 28.75 | 27.91 | 28.43 | 11,271,702 | +0.63(+2.27%) |
Mar 26, 2014 | 28.31 | 28.36 | 27.75 | 27.80 | 10,216,198 | -0.34(-1.22%) |
Mar 25, 2014 | 27.98 | 28.45 | 27.98 | 28.14 | 10,123,154 | +0.40(+1.45%) |
Mar 24, 2014 | 28.29 | 28.34 | 27.63 | 27.74 | 12,121,474 | -0.61(-2.14%) |
Mar 21, 2014 | 27.65 | 28.34 | 27.42 | 28.34 | 26,600,702 | +1.24(+4.56%) |
Mar 20, 2014 | 27.00 | 27.27 | 26.81 | 27.11 | 10,284,427 | -0.15(-0.55%) |
Mar 19, 2014 | 27.48 | 27.93 | 27.06 | 27.26 | 16,625,179 | -0.49(-1.77%) |
Mar 18, 2014 | 27.56 | 27.78 | 27.43 | 27.75 | 9,615,274 | +0.11(+0.41%) |
Mar 17, 2014 | 27.43 | 27.88 | 27.33 | 27.63 | 14,098,540 | +0.39(+1.42%) |
Mar 14, 2014 | 26.94 | 27.43 | 26.93 | 27.25 | 15,481,879 | +0.37(+1.37%) |
Mar 13, 2014 | 27.19 | 27.31 | 26.65 | 26.88 | 12,612,329 | -0.11(-0.42%) |
Mar 12, 2014 | 27.03 | 27.57 | 26.97 | 26.99 | 16,022,159 | +0.05(+0.20%) |
Mar 11, 2014 | 27.59 | 27.74 | 26.79 | 26.94 | 20,960,590 | -0.59(-2.14%) |
Mar 10, 2014 | 27.80 | 27.80 | 27.08 | 27.53 | 17,471,482 | -0.71(-2.52%) |
Mar 07, 2014 | 29.22 | 29.35 | 28.10 | 28.24 | 28,415,686 | -1.44(-4.85%) |
Mar 06, 2014 | 29.79 | 30.01 | 29.57 | 29.68 | 7,162,193 | -0.07(-0.24%) |
Mar 05, 2014 | 29.40 | 29.95 | 29.20 | 29.75 | 9,263,362 | +0.33(+1.13%) |
Mar 04, 2014 | 29.05 | 29.50 | 28.88 | 29.41 | 10,752,563 | +0.61(+2.13%) |
Mar 03, 2014 | 28.70 | 29.09 | 28.51 | 28.80 | 18,186,122 | +0.18(+0.64%) |
Feb 28, 2014 | 29.04 | 29.13 | 28.43 | 28.62 | 14,194,405 | -0.75(-2.54%) |
Feb 27, 2014 | 29.28 | 29.40 | 29.08 | 29.36 | 6,407,189 | +0.05(+0.18%) |
Feb 26, 2014 | 28.83 | 29.46 | 28.81 | 29.31 | 10,475,855 | +0.56(+1.95%) |
Feb 25, 2014 | 29.03 | 29.06 | 28.66 | 28.75 | 10,204,615 | -0.39(-1.32%) |
Feb 24, 2014 | 29.20 | 29.49 | 28.90 | 29.13 | 10,436,404 | -0.13(-0.45%) |
Feb 21, 2014 | 29.69 | 29.82 | 29.25 | 29.27 | 10,750,445 | -0.34(-1.16%) |
Feb 20, 2014 | 28.98 | 29.66 | 28.80 | 29.61 | 13,708,941 | +0.51(+1.75%) |
Feb 19, 2014 | 29.46 | 29.91 | 29.02 | 29.10 | 12,726,392 | -0.50(-1.69%) |
Feb 18, 2014 | 29.66 | 29.78 | 29.32 | 29.60 | 8,027,503 | -0.01(-0.03%) |
Feb 14, 2014 | 29.23 | 29.61 | 29.61 | 29.61 | 9,984,204 | +0.52(+1.78%) |
Feb 13, 2014 | 28.51 | 29.20 | 28.41 | 29.09 | 8,506,231 | +0.33(+1.16%) |
Feb 12, 2014 | 29.23 | 29.51 | 28.67 | 28.76 | 11,834,133 | -0.36(-1.24%) |
Feb 11, 2014 | 28.34 | 29.28 | 28.33 | 29.12 | 12,771,171 | +0.84(+2.98%) |
Feb 10, 2014 | 28.42 | 28.49 | 28.19 | 28.27 | 11,007,719 | -0.11(-0.37%) |
Feb 07, 2014 | 27.87 | 28.40 | 27.46 | 28.38 | 14,655,331 | +0.71(+2.57%) |
Feb 06, 2014 | 27.51 | 27.98 | 27.45 | 27.67 | 11,640,946 | +0.39(+1.45%) |
Feb 05, 2014 | 27.34 | 27.47 | 26.77 | 27.27 | 14,510,213 | +0.13(+0.48%) |
Feb 04, 2014 | 27.46 | 27.62 | 27.12 | 27.14 | 13,660,647 | -0.12(-0.45%) |
Feb 03, 2014 | 28.44 | 28.47 | 27.23 | 27.27 | 21,579,680 | -1.17(-4.10%) |
Jan 31, 2014 | 28.14 | 28.56 | 28.01 | 28.43 | 14,193,742 | +0.00(+0.00%) |
Jan 30, 2014 | 28.53 | 28.55 | 28.03 | 28.43 | 12,075,690 | +0.06(+0.22%) |
Jan 29, 2014 | 28.52 | 29.00 | 28.30 | 28.37 | 16,578,529 | -0.19(-0.68%) |
Jan 28, 2014 | 28.64 | 28.72 | 28.36 | 28.56 | 11,344,748 | +0.15(+0.53%) |
Jan 27, 2014 | 28.84 | 28.91 | 28.05 | 28.41 | 12,774,455 | -0.33(-1.16%) |
Jan 24, 2014 | 29.11 | 29.29 | 28.51 | 28.75 | 18,719,250 | -0.80(-2.70%) |
Jan 23, 2014 | 30.15 | 30.15 | 29.09 | 29.55 | 19,712,014 | -0.74(-2.43%) |
Jan 22, 2014 | 30.65 | 30.81 | 30.06 | 30.28 | 21,699,532 | -0.65(-2.10%) |
Jan 21, 2014 | 31.51 | 31.61 | 30.89 | 30.93 | 21,234,898 | -0.82(-2.57%) |
Jan 17, 2014 | 32.64 | 31.75 | 31.75 | 31.75 | 21,963,470 | -0.63(-1.95%) |
Jan 16, 2014 | 32.27 | 32.39 | 31.96 | 32.38 | 12,533,324 | +0.26(+0.82%) |
Jan 15, 2014 | 31.69 | 32.16 | 31.65 | 32.12 | 12,720,851 | +0.43(+1.36%) |
Jan 14, 2014 | 31.10 | 31.74 | 30.86 | 31.69 | 13,691,751 | +0.43(+1.38%) |
Jan 13, 2014 | 31.34 | 31.50 | 31.13 | 31.26 | 15,906,814 | -0.20(-0.63%) |
Jan 10, 2014 | 31.30 | 31.51 | 31.03 | 31.46 | 11,294,651 | +0.40(+1.29%) |
Jan 09, 2014 | 31.51 | 31.60 | 30.83 | 31.06 | 12,551,739 | -0.43(-1.35%) |
Jan 08, 2014 | 31.83 | 31.88 | 31.42 | 31.48 | 13,308,519 | -0.40(-1.25%) |
Jan 07, 2014 | 32.26 | 32.38 | 31.80 | 31.88 | 10,034,777 | -0.31(-0.97%) |
Jan 06, 2014 | 32.24 | 32.37 | 32.01 | 32.20 | 11,149,171 | -0.26(-0.80%) |
Jan 03, 2014 | 32.61 | 32.85 | 32.39 | 32.46 | 8,384,032 | -0.27(-0.82%) |
Jan 02, 2014 | 32.78 | 33.13 | 32.56 | 32.73 | 10,389,721 | -0.10(-0.29%) |
Dec 31, 2013 | 32.67 | 32.82 | 32.82 | 32.82 | 8,160,987 | +0.06(+0.19%) |
Dec 30, 2013 | 32.67 | 33.05 | 32.52 | 32.76 | 11,143,435 | +0.15(+0.45%) |
Dec 27, 2013 | 32.15 | 32.73 | 32.13 | 32.61 | 10,378,913 | +0.47(+1.46%) |
Dec 26, 2013 | 31.61 | 32.21 | 31.61 | 32.14 | 11,894,933 | +0.57(+1.82%) |
Dec 24, 2013 | 31.17 | 31.72 | 31.10 | 31.57 | 6,002,825 | +0.50(+1.60%) |
Dec 23, 2013 | 31.20 | 31.34 | 30.95 | 31.07 | 8,978,122 | +0.03(+0.11%) |
Dec 20, 2013 | 30.64 | 31.09 | 30.62 | 31.04 | 12,880,303 | +0.43(+1.42%) |
Dec 19, 2013 | 30.34 | 30.73 | 30.27 | 30.60 | 7,617,851 | +0.01(+0.03%) |
Dec 18, 2013 | 30.53 | 30.73 | 30.07 | 30.60 | 11,287,939 | +0.24(+0.80%) |
Dec 17, 2013 | 30.03 | 30.46 | 29.95 | 30.35 | 8,774,760 | +0.26(+0.87%) |
Dec 16, 2013 | 29.92 | 30.34 | 29.87 | 30.09 | 9,851,185 | +0.23(+0.76%) |
Dec 13, 2013 | 29.90 | 30.22 | 29.66 | 29.86 | 10,214,098 | +0.04(+0.15%) |
Dec 12, 2013 | 30.00 | 30.15 | 29.52 | 29.82 | 10,597,941 | -0.14(-0.46%) |
Dec 11, 2013 | 30.46 | 30.58 | 29.87 | 29.96 | 12,839,941 | -0.38(-1.26%) |
Dec 10, 2013 | 30.38 | 30.66 | 30.28 | 30.34 | 9,795,941 | +0.23(+0.75%) |
Dec 09, 2013 | 29.91 | 30.21 | 29.80 | 30.12 | 7,613,719 | +0.33(+1.11%) |
Dec 06, 2013 | 30.10 | 30.28 | 29.67 | 29.79 | 8,927,772 | -0.03(-0.09%) |
Dec 05, 2013 | 29.81 | 30.03 | 29.62 | 29.81 | 8,678,709 | -0.23(-0.75%) |
Dec 04, 2013 | 29.77 | 30.37 | 29.77 | 30.04 | 10,457,452 | +0.28(+0.94%) |
Dec 03, 2013 | 29.59 | 30.07 | 29.62 | 29.76 | 10,037,986 | -0.03(-0.12%) |
Dec 02, 2013 | 30.16 | 30.16 | 29.63 | 29.80 | 11,233,221 | -0.37(-1.24%) |
Nov 29, 2013 | 30.35 | 30.60 | 30.04 | 30.17 | 6,213,981 | +0.01(+0.03%) |
Nov 27, 2013 | 30.71 | 30.85 | 29.92 | 30.16 | 14,128,118 | -0.56(-1.81%) |
Nov 26, 2013 | 30.53 | 30.83 | 30.48 | 30.72 | 12,510,986 | -0.41(-1.31%) |
Nov 25, 2013 | 31.33 | 31.34 | 30.94 | 31.13 | 11,706,817 | -0.27(-0.86%) |
Nov 22, 2013 | 31.48 | 31.48 | 31.07 | 31.40 | 10,724,028 | -0.06(-0.19%) |
Nov 21, 2013 | 31.66 | 31.66 | 31.05 | 31.46 | 8,966,998 | -0.01(-0.03%) |
Nov 20, 2013 | 31.71 | 31.97 | 31.34 | 31.47 | 9,555,243 | -0.19(-0.60%) |
Nov 19, 2013 | 31.67 | 31.95 | 31.41 | 31.66 | 8,713,850 | -0.08(-0.25%) |
Nov 18, 2013 | 32.18 | 32.20 | 31.65 | 31.73 | 9,576,519 | -0.30(-0.92%) |
Nov 15, 2013 | 31.74 | 32.18 | 31.65 | 32.03 | 13,651,026 | +0.43(+1.35%) |
Nov 14, 2013 | 31.60 | 31.80 | 31.25 | 31.60 | 8,443,663 | +0.01(+0.03%) |
Nov 13, 2013 | 30.60 | 31.62 | 30.47 | 31.60 | 12,954,532 | +0.37(+1.20%) |
Nov 12, 2013 | 31.53 | 31.68 | 30.93 | 31.22 | 10,349,205 | -0.49(-1.54%) |
Nov 11, 2013 | 31.68 | 31.80 | 31.37 | 31.71 | 9,604,595 | -0.10(-0.33%) |
Nov 08, 2013 | 31.00 | 31.82 | 30.96 | 31.81 | 10,949,520 | +0.57(+1.81%) |
Nov 07, 2013 | 32.21 | 32.26 | 31.13 | 31.25 | 19,732,516 | -1.00(-3.10%) |
Nov 06, 2013 | 32.39 | 32.62 | 32.11 | 32.25 | 9,446,797 | -0.10(-0.30%) |
Nov 05, 2013 | 32.42 | 32.61 | 32.10 | 32.34 | 9,858,527 | -0.18(-0.56%) |
Nov 04, 2013 | 32.08 | 32.54 | 32.07 | 32.53 | 11,846,131 | +0.54(+1.69%) |
Nov 01, 2013 | 32.07 | 32.23 | 31.67 | 31.99 | 11,867,343 | +0.02(+0.05%) |
Oct 31, 2013 | 32.27 | 32.73 | 31.93 | 31.97 | 13,895,100 | -0.45(-1.39%) |
Oct 30, 2013 | 32.82 | 33.05 | 31.97 | 32.42 | 14,422,282 | -0.35(-1.06%) |
Oct 29, 2013 | 32.78 | 32.94 | 32.58 | 32.77 | 12,375,222 | +0.36(+1.10%) |
Oct 28, 2013 | 32.61 | 32.72 | 32.08 | 32.41 | 12,234,650 | -0.15(-0.45%) |
Oct 25, 2013 | 32.40 | 32.61 | 32.11 | 32.56 | 12,350,480 | +0.03(+0.08%) |
Oct 24, 2013 | 31.83 | 32.73 | 31.77 | 32.53 | 22,343,878 | +0.68(+2.13%) |
Oct 23, 2013 | 31.27 | 31.95 | 31.22 | 31.86 | 19,738,316 | +0.23(+0.74%) |
Oct 22, 2013 | 31.57 | 31.99 | 31.31 | 31.62 | 32,840,724 | +1.15(+3.77%) |
Oct 21, 2013 | 30.37 | 30.66 | 30.25 | 30.47 | 11,112,147 | +0.13(+0.43%) |
Oct 18, 2013 | 30.42 | 30.60 | 30.19 | 30.34 | 17,742,858 | +0.16(+0.52%) |
Oct 17, 2013 | 29.73 | 30.29 | 29.72 | 30.19 | 16,785,728 | +0.50(+1.70%) |
Oct 16, 2013 | 29.69 | 29.86 | 29.37 | 29.68 | 11,063,926 | +0.08(+0.26%) |
Oct 15, 2013 | 29.43 | 29.86 | 29.40 | 29.60 | 12,273,891 | +0.15(+0.50%) |
Oct 14, 2013 | 29.05 | 29.69 | 28.99 | 29.46 | 10,548,547 | +0.37(+1.29%) |
Oct 11, 2013 | 28.51 | 29.20 | 28.50 | 29.08 | 10,390,913 | +0.18(+0.63%) |
Oct 10, 2013 | 28.71 | 29.13 | 28.42 | 28.90 | 11,683,416 | +0.58(+2.03%) |
Oct 09, 2013 | 28.25 | 28.56 | 27.86 | 28.32 | 12,656,740 | -0.02(-0.06%) |
Oct 08, 2013 | 28.92 | 28.96 | 28.27 | 28.34 | 11,634,444 | -0.47(-1.64%) |
Oct 07, 2013 | 28.79 | 29.15 | 28.74 | 28.81 | 12,856,014 | -0.28(-0.98%) |
Oct 04, 2013 | 28.62 | 29.33 | 28.53 | 29.10 | 23,190,954 | +0.66(+2.33%) |
Oct 03, 2013 | 28.73 | 28.94 | 28.22 | 28.44 | 10,414,403 | -0.43(-1.49%) |
Oct 02, 2013 | 28.33 | 28.87 | 28.24 | 28.87 | 10,650,374 | +0.51(+1.79%) |