Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.85 | 27.27 | 26.71 | 27.14 | 2,106,505 | +0.58(+2.17%) |
Nov 26, 2014 | 26.88 | 26.57 | 26.57 | 26.57 | 2,193,942 | -0.27(-0.99%) |
Nov 25, 2014 | 26.83 | 26.98 | 26.68 | 26.83 | 2,794,346 | -0.01(-0.03%) |
Nov 24, 2014 | 26.71 | 26.88 | 26.55 | 26.84 | 3,167,028 | +0.11(+0.42%) |
Nov 21, 2014 | 27.12 | 27.12 | 26.40 | 26.73 | 7,237,616 | -0.08(-0.29%) |
Nov 20, 2014 | 26.43 | 27.11 | 26.43 | 26.81 | 3,236,003 | +0.38(+1.45%) |
Nov 19, 2014 | 26.26 | 26.46 | 26.18 | 26.43 | 3,187,039 | +0.17(+0.63%) |
Nov 18, 2014 | 26.29 | 26.43 | 26.11 | 26.26 | 2,721,381 | +0.06(+0.23%) |
Nov 17, 2014 | 26.36 | 26.40 | 26.11 | 26.20 | 2,477,768 | -0.14(-0.53%) |
Nov 14, 2014 | 26.47 | 26.51 | 26.15 | 26.34 | 3,035,530 | -0.15(-0.56%) |
Nov 13, 2014 | 26.71 | 26.84 | 26.35 | 26.49 | 3,330,426 | -0.12(-0.46%) |
Nov 12, 2014 | 26.14 | 26.66 | 26.09 | 26.61 | 3,696,810 | +0.47(+1.80%) |
Nov 11, 2014 | 26.75 | 26.75 | 26.05 | 26.14 | 4,650,218 | -0.63(-2.37%) |
Nov 10, 2014 | 26.94 | 27.07 | 26.71 | 26.77 | 2,804,864 | -0.14(-0.54%) |
Nov 07, 2014 | 26.83 | 27.07 | 26.70 | 26.92 | 4,096,371 | +0.15(+0.57%) |
Nov 06, 2014 | 26.61 | 26.93 | 26.57 | 26.77 | 4,104,311 | +0.16(+0.61%) |
Nov 05, 2014 | 26.65 | 26.65 | 26.35 | 26.60 | 4,035,058 | +0.13(+0.48%) |
Nov 04, 2014 | 26.36 | 26.57 | 26.31 | 26.48 | 4,042,867 | +0.02(+0.06%) |
Nov 03, 2014 | 26.49 | 26.58 | 26.24 | 26.46 | 7,160,008 | +0.05(+0.19%) |
Oct 31, 2014 | 26.54 | 26.79 | 26.35 | 26.41 | 11,090,405 | +0.22(+0.84%) |
Oct 30, 2014 | 26.07 | 26.40 | 26.05 | 26.19 | 3,169,099 | -0.06(-0.23%) |
Oct 29, 2014 | 26.32 | 26.43 | 26.12 | 26.25 | 3,366,645 | -0.06(-0.23%) |
Oct 28, 2014 | 26.20 | 26.37 | 26.11 | 26.31 | 3,981,608 | +0.25(+0.98%) |
Oct 27, 2014 | 25.75 | 26.20 | 25.76 | 26.05 | 5,168,242 | +0.29(+1.12%) |
Oct 24, 2014 | 25.75 | 25.82 | 25.53 | 25.76 | 3,975,366 | +0.06(+0.23%) |
Oct 23, 2014 | 25.67 | 25.79 | 25.54 | 25.70 | 3,408,463 | +0.22(+0.87%) |
Oct 22, 2014 | 25.27 | 25.62 | 25.22 | 25.48 | 7,043,052 | +0.38(+1.52%) |
Oct 21, 2014 | 25.18 | 25.27 | 24.90 | 25.10 | 7,441,163 | +0.06(+0.22%) |
Oct 20, 2014 | 24.53 | 25.13 | 24.47 | 25.04 | 7,064,942 | +0.58(+2.38%) |
Oct 17, 2014 | 25.31 | 25.50 | 24.39 | 24.46 | 13,172,848 | -0.71(-2.84%) |
Oct 16, 2014 | 24.77 | 25.63 | 24.37 | 25.18 | 13,413,086 | -0.78(-3.01%) |
Oct 15, 2014 | 25.58 | 26.03 | 25.33 | 25.96 | 7,769,674 | -0.10(-0.39%) |
Oct 14, 2014 | 25.84 | 26.20 | 25.58 | 26.06 | 5,725,788 | +0.39(+1.52%) |
Oct 13, 2014 | 26.05 | 26.12 | 25.59 | 25.67 | 3,785,197 | -0.45(-1.72%) |
Oct 10, 2014 | 26.08 | 26.30 | 25.98 | 26.12 | 5,976,955 | +0.09(+0.36%) |
Oct 09, 2014 | 26.67 | 26.83 | 25.99 | 26.03 | 5,541,771 | -0.79(-2.95%) |
Oct 08, 2014 | 26.71 | 26.89 | 26.33 | 26.82 | 4,740,549 | +0.09(+0.32%) |
Oct 07, 2014 | 26.98 | 27.34 | 26.68 | 26.73 | 5,237,710 | -0.35(-1.29%) |
Oct 06, 2014 | 27.15 | 27.20 | 26.72 | 27.08 | 6,178,377 | +0.07(+0.27%) |
Oct 03, 2014 | 26.61 | 27.28 | 26.54 | 27.01 | 7,452,545 | +0.57(+2.14%) |
Oct 02, 2014 | 26.05 | 26.52 | 25.85 | 26.44 | 5,499,037 | +0.55(+2.13%) |
Oct 01, 2014 | 26.03 | 26.03 | 25.75 | 25.89 | 5,852,198 | -0.16(-0.62%) |
Sep 30, 2014 | 25.92 | 26.06 | 25.47 | 26.05 | 8,575,033 | +0.14(+0.56%) |
Sep 29, 2014 | 25.74 | 26.04 | 25.63 | 25.91 | 6,331,763 | -0.28(-1.07%) |
Sep 26, 2014 | 26.48 | 26.64 | 25.88 | 26.19 | 6,981,318 | -0.33(-1.25%) |
Sep 25, 2014 | 26.67 | 26.83 | 26.47 | 26.52 | 6,303,643 | -0.40(-1.48%) |
Sep 24, 2014 | 27.15 | 27.36 | 26.70 | 26.92 | 10,658,544 | -0.34(-1.25%) |
Sep 23, 2014 | 27.96 | 27.96 | 27.19 | 27.26 | 5,623,324 | -0.65(-2.32%) |
Sep 22, 2014 | 28.66 | 28.73 | 27.87 | 27.90 | 5,044,884 | -0.89(-3.08%) |
Sep 19, 2014 | 29.09 | 29.16 | 28.64 | 28.79 | 5,883,638 | -0.14(-0.48%) |
Sep 18, 2014 | 29.25 | 29.25 | 28.92 | 28.93 | 2,080,271 | -0.10(-0.35%) |
Sep 17, 2014 | 29.06 | 29.15 | 28.87 | 29.04 | 2,478,931 | +0.07(+0.23%) |
Sep 16, 2014 | 29.01 | 29.20 | 28.96 | 28.97 | 2,758,280 | -0.20(-0.70%) |
Sep 15, 2014 | 29.16 | 29.20 | 29.10 | 29.17 | 1,561,778 | -0.02(-0.06%) |
Sep 12, 2014 | 29.50 | 29.50 | 29.15 | 29.19 | 2,490,473 | -0.21(-0.72%) |
Sep 11, 2014 | 29.12 | 29.43 | 29.12 | 29.40 | 1,932,394 | +0.15(+0.52%) |
Sep 10, 2014 | 29.26 | 29.32 | 29.11 | 29.25 | 1,508,710 | +0.08(+0.26%) |
Sep 09, 2014 | 29.47 | 29.67 | 29.14 | 29.17 | 2,703,044 | -0.44(-1.49%) |
Sep 08, 2014 | 29.82 | 29.87 | 29.55 | 29.61 | 1,853,736 | -0.22(-0.74%) |
Sep 05, 2014 | 29.55 | 29.88 | 29.52 | 29.83 | 2,051,160 | +0.14(+0.49%) |
Sep 04, 2014 | 29.34 | 29.72 | 29.33 | 29.69 | 2,322,449 | +0.36(+1.23%) |
Sep 03, 2014 | 29.53 | 29.62 | 29.31 | 29.33 | 3,061,824 | -0.06(-0.22%) |
Sep 02, 2014 | 29.35 | 29.56 | 29.15 | 29.39 | 3,411,025 | +0.08(+0.26%) |
Aug 29, 2014 | 29.41 | 29.32 | 29.32 | 29.32 | 3,408,577 | -0.18(-0.61%) |
Aug 28, 2014 | 29.58 | 29.60 | 29.40 | 29.49 | 2,439,595 | -0.11(-0.39%) |
Aug 27, 2014 | 29.37 | 29.66 | 29.37 | 29.61 | 2,420,427 | +0.15(+0.50%) |
Aug 26, 2014 | 29.66 | 29.66 | 29.29 | 29.46 | 2,580,084 | -0.18(-0.60%) |
Aug 25, 2014 | 29.61 | 29.73 | 29.38 | 29.64 | 2,586,086 | +0.22(+0.75%) |
Aug 22, 2014 | 29.77 | 29.85 | 29.39 | 29.42 | 2,948,662 | -0.24(-0.82%) |
Aug 21, 2014 | 29.34 | 29.68 | 29.29 | 29.66 | 2,902,472 | +0.32(+1.09%) |
Aug 20, 2014 | 29.64 | 29.71 | 29.20 | 29.34 | 4,978,015 | -0.29(-0.96%) |
Aug 19, 2014 | 29.70 | 29.75 | 29.51 | 29.63 | 4,280,917 | -0.06(-0.20%) |
Aug 18, 2014 | 29.61 | 29.77 | 29.51 | 29.69 | 2,338,803 | +0.19(+0.66%) |
Aug 15, 2014 | 29.75 | 29.85 | 29.25 | 29.49 | 3,068,094 | -0.08(-0.26%) |
Aug 14, 2014 | 29.64 | 29.67 | 29.30 | 29.57 | 3,883,183 | +0.03(+0.11%) |
Aug 13, 2014 | 29.67 | 29.74 | 29.45 | 29.54 | 2,206,738 | -0.09(-0.31%) |
Aug 12, 2014 | 30.00 | 30.25 | 29.57 | 29.63 | 3,313,876 | -0.40(-1.34%) |
Aug 11, 2014 | 30.16 | 30.25 | 29.99 | 30.03 | 1,458,451 | -0.05(-0.17%) |
Aug 08, 2014 | 29.59 | 29.99 | 29.59 | 30.08 | 2,298,909 | +0.50(+1.71%) |
Aug 07, 2014 | 29.97 | 30.06 | 29.51 | 29.58 | 1,928,475 | -0.19(-0.65%) |
Aug 06, 2014 | 29.63 | 29.87 | 29.56 | 29.77 | 3,428,505 | +0.10(+0.34%) |
Aug 05, 2014 | 29.71 | 29.89 | 29.54 | 29.67 | 2,804,540 | +0.04(+0.14%) |
Aug 04, 2014 | 29.49 | 29.69 | 29.33 | 29.63 | 2,804,470 | -0.01(-0.03%) |
Aug 01, 2014 | 29.76 | 29.86 | 29.47 | 29.64 | 2,219,457 | -0.15(-0.49%) |
Jul 31, 2014 | 29.91 | 29.91 | 29.60 | 29.78 | 3,309,625 | -0.22(-0.74%) |
Jul 30, 2014 | 29.76 | 30.13 | 29.72 | 30.01 | 2,501,495 | +0.37(+1.25%) |
Jul 29, 2014 | 29.73 | 29.80 | 29.50 | 29.64 | 2,314,033 | -0.14(-0.48%) |
Jul 28, 2014 | 29.63 | 29.81 | 29.63 | 29.78 | 2,026,853 | +0.10(+0.34%) |
Jul 25, 2014 | 29.73 | 29.91 | 29.54 | 29.68 | 1,866,152 | -0.08(-0.28%) |
Jul 24, 2014 | 29.77 | 29.81 | 29.64 | 29.76 | 2,956,394 | +0.10(+0.34%) |
Jul 23, 2014 | 29.87 | 29.87 | 29.51 | 29.66 | 6,594,087 | -0.17(-0.56%) |
Jul 22, 2014 | 30.27 | 30.35 | 29.74 | 29.83 | 6,285,997 | -0.40(-1.33%) |
Jul 21, 2014 | 30.35 | 30.35 | 29.76 | 30.23 | 6,616,490 | -0.20(-0.66%) |
Jul 18, 2014 | 30.53 | 30.65 | 30.18 | 30.43 | 8,037,656 | -0.22(-0.71%) |
Jul 17, 2014 | 31.19 | 31.28 | 30.22 | 30.65 | 17,983,698 | -2.16(-6.58%) |
Jul 16, 2014 | 32.91 | 33.12 | 32.74 | 32.81 | 5,580,552 | +0.08(+0.23%) |
Jul 15, 2014 | 33.35 | 33.44 | 32.70 | 32.74 | 5,011,160 | -0.61(-1.82%) |
Jul 14, 2014 | 33.18 | 33.45 | 32.99 | 33.34 | 3,019,298 | +0.45(+1.35%) |
Jul 11, 2014 | 33.07 | 33.18 | 32.87 | 32.90 | 3,084,335 | -0.10(-0.31%) |
Jul 10, 2014 | 33.11 | 33.24 | 32.97 | 33.00 | 2,458,465 | -0.26(-0.78%) |
Jul 09, 2014 | 32.95 | 33.34 | 32.95 | 33.26 | 3,110,781 | +0.30(+0.92%) |
Jul 08, 2014 | 33.06 | 33.24 | 32.86 | 32.96 | 2,374,796 | -0.18(-0.53%) |
Jul 07, 2014 | 33.44 | 33.63 | 33.08 | 33.13 | 2,306,798 | -0.32(-0.95%) |
Jul 03, 2014 | 33.31 | 33.45 | 33.45 | 33.45 | 1,773,789 | +0.45(+1.38%) |
Jul 02, 2014 | 33.27 | 33.32 | 32.94 | 33.00 | 1,992,575 | -0.17(-0.51%) |
Jul 01, 2014 | 32.76 | 33.35 | 32.72 | 33.17 | 2,009,055 | +0.40(+1.23%) |
Jun 30, 2014 | 33.25 | 33.25 | 32.66 | 32.76 | 2,076,513 | -0.30(-0.92%) |
Jun 27, 2014 | 32.98 | 33.18 | 32.88 | 33.07 | 5,677,772 | +0.09(+0.28%) |
Jun 26, 2014 | 32.83 | 32.97 | 32.44 | 32.97 | 1,437,410 | +0.13(+0.38%) |
Jun 25, 2014 | 32.95 | 33.08 | 32.80 | 32.85 | 1,308,865 | -0.09(-0.28%) |
Jun 24, 2014 | 33.14 | 33.20 | 32.90 | 32.94 | 1,394,440 | -0.21(-0.63%) |
Jun 23, 2014 | 33.00 | 33.25 | 32.86 | 33.15 | 1,948,464 | +0.15(+0.46%) |
Jun 20, 2014 | 32.87 | 33.02 | 32.61 | 33.00 | 3,069,824 | +0.26(+0.80%) |
Jun 19, 2014 | 33.02 | 33.13 | 32.65 | 32.74 | 1,716,676 | -0.23(-0.69%) |
Jun 18, 2014 | 32.56 | 33.08 | 32.41 | 32.97 | 2,093,768 | +0.47(+1.45%) |
Jun 17, 2014 | 32.45 | 32.55 | 32.24 | 32.49 | 2,844,277 | +0.05(+0.16%) |
Jun 16, 2014 | 32.28 | 32.62 | 32.22 | 32.44 | 3,046,372 | +0.10(+0.31%) |
Jun 13, 2014 | 32.51 | 32.64 | 32.23 | 32.34 | 2,498,078 | -0.04(-0.13%) |
Jun 12, 2014 | 32.65 | 32.70 | 32.36 | 32.39 | 3,314,750 | -0.29(-0.90%) |
Jun 11, 2014 | 32.63 | 32.78 | 32.56 | 32.68 | 2,202,428 | -0.04(-0.13%) |
Jun 10, 2014 | 32.82 | 32.93 | 32.68 | 32.72 | 2,488,324 | +0.09(+0.28%) |
Jun 06, 2014 | 33.03 | 33.03 | 32.57 | 32.63 | 2,658,334 | -0.24(-0.74%) |
Jun 05, 2014 | 32.71 | 32.87 | 32.49 | 32.87 | 1,420,093 | +0.19(+0.59%) |
Jun 04, 2014 | 32.21 | 32.71 | 32.18 | 32.68 | 1,560,285 | +0.35(+1.09%) |
Jun 03, 2014 | 32.22 | 32.60 | 32.20 | 32.33 | 2,710,786 | -0.16(-0.49%) |
Jun 02, 2014 | 32.68 | 32.71 | 32.47 | 32.49 | 1,560,216 | -0.16(-0.49%) |
May 30, 2014 | 32.60 | 32.70 | 32.46 | 32.65 | 2,002,745 | +0.03(+0.08%) |
May 29, 2014 | 32.50 | 32.66 | 32.28 | 32.62 | 1,963,958 | +0.28(+0.86%) |
May 28, 2014 | 32.57 | 32.57 | 32.26 | 32.34 | 1,984,485 | -0.18(-0.57%) |
May 27, 2014 | 32.56 | 32.61 | 32.36 | 32.53 | 1,739,872 | +0.11(+0.34%) |
May 23, 2014 | 32.60 | 32.42 | 32.42 | 32.42 | 1,468,939 | -0.11(-0.32%) |
May 22, 2014 | 32.26 | 32.53 | 32.07 | 32.52 | 1,008,074 | +0.25(+0.77%) |
May 21, 2014 | 32.07 | 32.32 | 32.01 | 32.28 | 1,538,703 | +0.20(+0.63%) |
May 20, 2014 | 32.28 | 32.38 | 31.91 | 32.07 | 2,380,994 | -0.16(-0.49%) |
May 19, 2014 | 32.32 | 32.48 | 32.22 | 32.23 | 2,129,743 | -0.16(-0.49%) |
May 16, 2014 | 32.25 | 32.49 | 32.14 | 32.39 | 2,361,798 | +0.09(+0.28%) |
May 15, 2014 | 32.60 | 32.67 | 32.05 | 32.30 | 3,680,531 | -0.39(-1.20%) |
May 14, 2014 | 32.95 | 33.10 | 32.67 | 32.69 | 2,797,278 | -0.39(-1.18%) |
May 13, 2014 | 33.11 | 33.13 | 32.89 | 33.08 | 1,808,740 | +0.05(+0.15%) |
May 12, 2014 | 32.92 | 33.11 | 32.82 | 33.03 | 2,234,570 | +0.21(+0.63%) |
May 09, 2014 | 32.64 | 32.87 | 32.51 | 32.82 | 1,859,097 | +0.11(+0.33%) |
May 08, 2014 | 32.78 | 33.12 | 32.56 | 32.72 | 2,386,110 | -0.09(-0.28%) |
May 07, 2014 | 31.67 | 32.89 | 31.67 | 32.81 | 3,807,286 | +0.20(+0.61%) |
May 06, 2014 | 32.59 | 32.88 | 32.56 | 32.61 | 5,746,978 | -0.14(-0.43%) |
May 05, 2014 | 32.85 | 32.93 | 32.52 | 32.75 | 3,100,630 | -0.18(-0.56%) |
May 02, 2014 | 32.99 | 33.13 | 32.80 | 32.93 | 2,550,415 | +0.14(+0.43%) |
May 01, 2014 | 32.92 | 33.04 | 32.70 | 32.79 | 3,534,019 | +0.15(+0.45%) |
Apr 30, 2014 | 31.80 | 32.72 | 31.80 | 32.64 | 3,887,643 | +0.51(+1.59%) |
Apr 29, 2014 | 32.17 | 32.27 | 32.06 | 32.13 | 2,885,900 | +0.16(+0.49%) |
Apr 28, 2014 | 31.66 | 32.14 | 31.65 | 31.97 | 7,030,266 | +0.35(+1.11%) |
Apr 25, 2014 | 31.35 | 31.66 | 31.21 | 31.62 | 4,235,321 | +0.26(+0.82%) |
Apr 24, 2014 | 31.51 | 31.75 | 31.32 | 31.37 | 3,592,809 | +0.10(+0.32%) |
Apr 23, 2014 | 31.54 | 31.54 | 31.14 | 31.27 | 3,899,519 | -0.13(-0.42%) |
Apr 22, 2014 | 31.63 | 31.82 | 31.30 | 31.40 | 3,650,670 | -0.22(-0.68%) |
Apr 21, 2014 | 31.34 | 31.72 | 31.23 | 31.62 | 5,378,738 | +0.42(+1.36%) |
Apr 17, 2014 | 31.13 | 31.19 | 31.19 | 31.19 | 11,878,061 | -0.34(-1.08%) |
Apr 16, 2014 | 32.45 | 32.45 | 31.47 | 31.53 | 8,747,218 | -0.48(-1.51%) |
Apr 15, 2014 | 31.63 | 32.07 | 31.63 | 32.02 | 4,189,633 | +0.27(+0.84%) |
Apr 14, 2014 | 32.19 | 32.19 | 31.49 | 31.75 | 4,271,452 | +0.27(+0.85%) |
Apr 11, 2014 | 31.43 | 31.63 | 31.26 | 31.48 | 4,955,341 | -0.13(-0.42%) |
Apr 10, 2014 | 32.04 | 32.12 | 31.44 | 31.62 | 4,743,548 | -0.41(-1.27%) |
Apr 09, 2014 | 32.13 | 32.32 | 31.92 | 32.02 | 2,615,149 | -0.08(-0.26%) |
Apr 08, 2014 | 31.96 | 32.37 | 31.76 | 32.11 | 3,320,480 | +0.26(+0.81%) |
Apr 07, 2014 | 32.47 | 32.47 | 31.69 | 31.85 | 8,001,437 | -0.96(-2.92%) |
Apr 04, 2014 | 33.46 | 33.46 | 32.62 | 32.81 | 4,055,531 | -0.41(-1.23%) |
Apr 03, 2014 | 33.96 | 33.96 | 33.02 | 33.21 | 3,755,457 | -0.35(-1.04%) |
Apr 02, 2014 | 33.54 | 33.65 | 33.36 | 33.56 | 4,545,219 | +0.09(+0.27%) |
Apr 01, 2014 | 33.40 | 33.62 | 33.31 | 33.47 | 5,465,944 | +0.08(+0.25%) |
Mar 31, 2014 | 33.32 | 33.40 | 33.07 | 33.39 | 5,682,848 | +0.13(+0.40%) |
Mar 28, 2014 | 33.01 | 33.42 | 32.81 | 33.26 | 4,804,991 | +0.43(+1.32%) |
Mar 27, 2014 | 32.67 | 32.89 | 32.53 | 32.82 | 5,035,685 | +0.22(+0.69%) |
Mar 26, 2014 | 32.39 | 32.93 | 32.39 | 32.60 | 7,621,085 | +0.34(+1.06%) |
Mar 25, 2014 | 32.42 | 32.43 | 31.97 | 32.26 | 4,334,044 | -0.07(-0.23%) |
Mar 24, 2014 | 32.18 | 32.42 | 32.00 | 32.33 | 4,578,570 | +0.12(+0.39%) |
Mar 21, 2014 | 32.42 | 32.46 | 31.99 | 32.21 | 6,048,257 | +0.07(+0.23%) |
Mar 20, 2014 | 31.64 | 32.18 | 31.62 | 32.13 | 3,712,603 | +0.33(+1.05%) |
Mar 19, 2014 | 31.78 | 31.99 | 31.67 | 31.80 | 3,840,488 | +0.01(+0.03%) |
Mar 18, 2014 | 31.24 | 31.95 | 31.23 | 31.79 | 4,194,649 | +0.44(+1.41%) |
Mar 17, 2014 | 31.53 | 31.55 | 31.18 | 31.35 | 2,891,212 | +0.32(+1.02%) |
Mar 14, 2014 | 30.91 | 31.29 | 30.83 | 31.03 | 3,610,869 | +0.17(+0.57%) |
Mar 13, 2014 | 31.28 | 31.33 | 30.69 | 30.86 | 3,630,241 | -0.22(-0.70%) |
Mar 12, 2014 | 30.93 | 31.19 | 30.87 | 31.08 | 2,502,640 | -0.05(-0.16%) |
Mar 11, 2014 | 31.43 | 31.48 | 31.10 | 31.13 | 2,459,759 | -0.22(-0.69%) |
Mar 10, 2014 | 31.54 | 31.54 | 31.22 | 31.34 | 3,079,130 | -0.11(-0.34%) |
Mar 07, 2014 | 31.78 | 31.92 | 31.24 | 31.45 | 4,686,274 | -0.16(-0.50%) |
Mar 06, 2014 | 31.43 | 31.70 | 31.23 | 31.61 | 7,191,385 | +0.42(+1.36%) |
Mar 05, 2014 | 31.11 | 31.28 | 30.86 | 31.18 | 3,545,978 | -0.01(-0.03%) |
Mar 04, 2014 | 30.93 | 31.29 | 30.88 | 31.19 | 4,420,021 | +0.47(+1.54%) |
Mar 03, 2014 | 31.18 | 31.22 | 30.67 | 30.72 | 4,155,632 | -0.34(-1.10%) |
Feb 28, 2014 | 30.98 | 31.23 | 30.70 | 31.06 | 6,238,964 | +0.13(+0.43%) |
Feb 27, 2014 | 30.75 | 30.93 | 30.59 | 30.93 | 6,008,151 | +0.18(+0.60%) |
Feb 26, 2014 | 30.33 | 30.92 | 30.21 | 30.74 | 6,870,418 | +0.46(+1.51%) |
Feb 25, 2014 | 30.01 | 30.30 | 29.95 | 30.28 | 5,082,870 | +0.35(+1.17%) |
Feb 24, 2014 | 29.76 | 30.18 | 29.59 | 29.93 | 4,176,210 | +0.34(+1.15%) |
Feb 21, 2014 | 29.64 | 29.78 | 29.39 | 29.59 | 5,520,987 | +0.00(+0.00%) |
Feb 20, 2014 | 29.36 | 29.66 | 29.29 | 29.59 | 5,545,893 | +0.26(+0.88%) |
Feb 19, 2014 | 29.55 | 29.63 | 29.12 | 29.34 | 11,136,236 | -0.19(-0.65%) |
Feb 18, 2014 | 30.51 | 30.51 | 29.53 | 29.53 | 9,830,036 | -0.67(-2.21%) |
Feb 14, 2014 | 30.17 | 30.19 | 30.19 | 30.19 | 5,516,742 | -0.34(-1.11%) |
Feb 13, 2014 | 30.17 | 30.58 | 30.17 | 30.53 | 4,993,869 | +0.22(+0.73%) |
Feb 12, 2014 | 30.70 | 30.87 | 30.25 | 30.31 | 3,913,468 | -0.26(-0.86%) |
Feb 11, 2014 | 30.24 | 30.80 | 30.15 | 30.57 | 4,822,096 | +0.27(+0.90%) |
Feb 10, 2014 | 30.63 | 30.77 | 30.04 | 30.30 | 4,935,391 | -0.13(-0.43%) |
Feb 07, 2014 | 30.42 | 30.47 | 30.09 | 30.43 | 3,396,805 | +0.17(+0.57%) |
Feb 06, 2014 | 30.21 | 30.41 | 29.94 | 30.26 | 5,343,705 | +0.22(+0.74%) |
Feb 05, 2014 | 30.18 | 30.46 | 29.97 | 30.04 | 7,858,450 | -0.24(-0.79%) |
Feb 04, 2014 | 29.98 | 30.53 | 29.87 | 30.28 | 8,583,752 | +0.58(+1.94%) |
Feb 03, 2014 | 30.82 | 30.82 | 29.53 | 29.70 | 13,634,582 | -1.47(-4.73%) |
Jan 31, 2014 | 31.72 | 32.50 | 30.64 | 31.17 | 24,490,424 | -4.26(-12.02%) |
Jan 30, 2014 | 35.19 | 35.66 | 34.94 | 35.43 | 4,230,736 | +0.54(+1.53%) |
Jan 29, 2014 | 34.78 | 35.42 | 34.71 | 34.90 | 5,141,841 | -0.52(-1.47%) |
Jan 28, 2014 | 35.55 | 35.77 | 35.38 | 35.42 | 3,424,809 | -0.04(-0.12%) |
Jan 27, 2014 | 35.46 | 35.78 | 35.26 | 35.46 | 4,451,981 | +0.03(+0.09%) |
Jan 24, 2014 | 35.13 | 35.73 | 35.06 | 35.42 | 4,919,352 | +0.03(+0.09%) |
Jan 23, 2014 | 35.80 | 35.96 | 35.03 | 35.39 | 5,682,321 | -0.62(-1.72%) |
Jan 22, 2014 | 35.75 | 36.06 | 35.70 | 36.01 | 4,847,095 | +0.26(+0.71%) |
Jan 21, 2014 | 36.44 | 36.56 | 35.72 | 35.75 | 4,148,821 | -0.49(-1.36%) |
Jan 17, 2014 | 36.46 | 36.25 | 36.25 | 36.25 | 3,031,732 | -0.29(-0.79%) |
Jan 16, 2014 | 36.45 | 36.59 | 36.17 | 36.54 | 3,269,726 | +0.08(+0.23%) |
Jan 15, 2014 | 36.58 | 36.59 | 36.45 | 36.45 | 3,580,513 | -0.12(-0.34%) |
Jan 14, 2014 | 36.79 | 36.91 | 36.57 | 36.58 | 3,847,908 | -0.21(-0.58%) |
Jan 13, 2014 | 37.11 | 37.40 | 36.71 | 36.79 | 3,848,711 | -0.49(-1.33%) |
Jan 10, 2014 | 37.45 | 37.98 | 37.11 | 37.29 | 3,027,835 | -0.19(-0.51%) |
Jan 09, 2014 | 37.78 | 37.98 | 37.44 | 37.48 | 4,407,882 | -0.16(-0.44%) |
Jan 08, 2014 | 37.97 | 37.97 | 37.40 | 37.64 | 4,437,584 | -0.29(-0.76%) |
Jan 07, 2014 | 37.61 | 38.15 | 37.29 | 37.93 | 4,998,690 | -0.48(-1.24%) |
Jan 06, 2014 | 38.55 | 38.78 | 38.31 | 38.41 | 4,331,019 | -0.21(-0.53%) |
Jan 03, 2014 | 39.02 | 39.13 | 38.44 | 38.61 | 4,544,097 | -0.43(-1.10%) |
Jan 02, 2014 | 39.19 | 39.31 | 38.67 | 39.04 | 2,833,973 | -0.16(-0.40%) |
Dec 31, 2013 | 39.36 | 39.20 | 39.20 | 39.20 | 2,299,290 | -0.20(-0.50%) |
Dec 30, 2013 | 38.69 | 39.49 | 38.62 | 39.40 | 3,685,462 | +0.68(+1.77%) |
Dec 27, 2013 | 38.34 | 38.73 | 38.04 | 38.71 | 2,408,862 | +0.54(+1.42%) |
Dec 26, 2013 | 37.84 | 38.28 | 37.67 | 38.17 | 1,873,444 | +0.44(+1.18%) |
Dec 24, 2013 | 37.76 | 37.87 | 37.59 | 37.72 | 1,463,134 | -0.15(-0.39%) |
Dec 23, 2013 | 37.87 | 37.95 | 37.47 | 37.87 | 1,784,083 | +0.37(+0.99%) |
Dec 20, 2013 | 37.26 | 37.51 | 37.11 | 37.50 | 4,944,442 | +0.37(+1.00%) |
Dec 19, 2013 | 37.16 | 37.36 | 36.95 | 37.13 | 2,101,517 | -0.09(-0.24%) |
Dec 18, 2013 | 36.86 | 37.27 | 36.45 | 37.22 | 2,908,689 | +0.40(+1.07%) |
Dec 17, 2013 | 37.26 | 37.26 | 36.71 | 36.82 | 3,109,882 | -0.35(-0.95%) |
Dec 16, 2013 | 37.58 | 37.62 | 37.12 | 37.18 | 2,162,005 | -0.20(-0.53%) |
Dec 13, 2013 | 37.63 | 37.71 | 37.17 | 37.38 | 1,746,975 | +0.05(+0.13%) |
Dec 12, 2013 | 37.41 | 37.62 | 37.28 | 37.33 | 2,306,367 | -0.10(-0.26%) |
Dec 11, 2013 | 38.02 | 38.10 | 37.31 | 37.43 | 2,011,127 | -0.68(-1.79%) |
Dec 10, 2013 | 38.07 | 38.26 | 37.93 | 38.11 | 1,619,669 | +0.09(+0.23%) |
Dec 09, 2013 | 38.06 | 38.29 | 37.92 | 38.02 | 1,581,714 | -0.09(-0.23%) |
Dec 06, 2013 | 38.22 | 38.34 | 37.94 | 38.11 | 0 | +0.39(+1.03%) |
Dec 05, 2013 | 37.48 | 37.99 | 37.46 | 37.72 | 0 | +0.18(+0.48%) |
Dec 04, 2013 | 37.48 | 37.77 | 37.17 | 37.54 | 3,426,723 | -0.21(-0.57%) |
Dec 03, 2013 | 37.63 | 37.89 | 37.53 | 37.76 | 0 | +0.02(+0.07%) |