Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.42 | 42.43 | 41.77 | 41.90 | 7,170,709 | -0.01(-0.03%) |
Oct 30, 2014 | 41.36 | 41.91 | 41.26 | 41.91 | 5,086,071 | +0.47(+1.14%) |
Oct 29, 2014 | 41.54 | 41.71 | 41.20 | 41.44 | 5,546,693 | -0.23(-0.54%) |
Oct 28, 2014 | 41.25 | 41.67 | 41.15 | 41.67 | 7,054,036 | +0.37(+0.88%) |
Oct 27, 2014 | 40.97 | 41.36 | 40.97 | 41.30 | 6,455,970 | +0.33(+0.81%) |
Oct 24, 2014 | 40.54 | 41.01 | 40.52 | 40.97 | 5,471,663 | +0.24(+0.59%) |
Oct 23, 2014 | 40.62 | 41.16 | 40.54 | 40.73 | 6,869,265 | +0.23(+0.57%) |
Oct 22, 2014 | 40.86 | 41.25 | 40.48 | 40.50 | 7,864,418 | -0.35(-0.86%) |
Oct 21, 2014 | 40.25 | 40.88 | 40.12 | 40.85 | 7,176,853 | +0.78(+1.96%) |
Oct 20, 2014 | 39.12 | 40.08 | 39.11 | 40.07 | 7,484,032 | +0.78(+1.97%) |
Oct 17, 2014 | 39.57 | 39.82 | 39.18 | 39.29 | 12,655,092 | +0.06(+0.16%) |
Oct 16, 2014 | 37.94 | 39.32 | 37.79 | 39.23 | 15,136,551 | +0.84(+2.18%) |
Oct 15, 2014 | 38.36 | 39.26 | 37.90 | 38.39 | 19,493,958 | +0.04(+0.11%) |
Oct 14, 2014 | 38.66 | 38.72 | 38.24 | 38.35 | 10,931,715 | -0.14(-0.35%) |
Oct 13, 2014 | 39.19 | 39.26 | 38.42 | 38.48 | 8,883,183 | -0.81(-2.06%) |
Oct 10, 2014 | 39.41 | 39.75 | 39.21 | 39.30 | 10,038,152 | -0.02(-0.05%) |
Oct 09, 2014 | 39.86 | 40.04 | 39.26 | 39.31 | 8,279,522 | -0.72(-1.80%) |
Oct 08, 2014 | 39.71 | 40.18 | 39.45 | 40.04 | 8,299,730 | +0.34(+0.86%) |
Oct 07, 2014 | 39.93 | 40.20 | 39.67 | 39.69 | 6,086,678 | -0.52(-1.29%) |
Oct 06, 2014 | 40.69 | 40.79 | 39.91 | 40.21 | 7,800,350 | -0.48(-1.18%) |
Oct 03, 2014 | 40.45 | 40.77 | 40.19 | 40.69 | 9,761,352 | +0.45(+1.11%) |
Oct 02, 2014 | 39.51 | 40.34 | 39.16 | 40.25 | 9,699,949 | +0.72(+1.82%) |
Oct 01, 2014 | 40.07 | 40.11 | 39.44 | 39.53 | 10,508,180 | -0.68(-1.68%) |
Sep 30, 2014 | 39.97 | 40.69 | 39.84 | 40.20 | 12,851,303 | +0.04(+0.09%) |
Sep 29, 2014 | 39.78 | 40.61 | 39.78 | 40.17 | 16,475,184 | -0.17(-0.42%) |
Sep 26, 2014 | 39.65 | 40.56 | 39.35 | 40.34 | 38,949,652 | +4.39(+12.23%) |
Sep 25, 2014 | 36.36 | 36.36 | 35.73 | 35.94 | 15,620,941 | -0.49(-1.35%) |
Sep 24, 2014 | 36.12 | 36.45 | 36.02 | 36.43 | 7,508,873 | +0.32(+0.90%) |
Sep 23, 2014 | 36.29 | 36.32 | 36.01 | 36.11 | 6,708,389 | -0.27(-0.73%) |
Sep 22, 2014 | 36.81 | 36.90 | 36.15 | 36.38 | 9,036,123 | -0.50(-1.34%) |
Sep 19, 2014 | 37.25 | 37.29 | 36.66 | 36.87 | 21,862,276 | -0.07(-0.20%) |
Sep 18, 2014 | 36.89 | 36.96 | 36.62 | 36.94 | 7,093,291 | +0.21(+0.56%) |
Sep 17, 2014 | 36.75 | 36.88 | 36.51 | 36.74 | 8,257,556 | +0.14(+0.38%) |
Sep 16, 2014 | 36.61 | 36.75 | 36.43 | 36.60 | 10,420,985 | -0.18(-0.50%) |
Sep 15, 2014 | 37.00 | 37.04 | 36.51 | 36.78 | 7,467,954 | -0.10(-0.28%) |
Sep 12, 2014 | 36.94 | 36.96 | 36.69 | 36.88 | 6,574,582 | +0.01(+0.02%) |
Sep 11, 2014 | 37.03 | 37.22 | 36.75 | 36.88 | 8,278,825 | -0.29(-0.79%) |
Sep 10, 2014 | 36.84 | 37.23 | 36.73 | 37.17 | 7,480,309 | +0.28(+0.77%) |
Sep 09, 2014 | 37.08 | 37.20 | 36.74 | 36.88 | 9,014,075 | -0.25(-0.68%) |
Sep 08, 2014 | 36.92 | 37.31 | 36.55 | 37.14 | 13,012,585 | +0.16(+0.44%) |
Sep 05, 2014 | 35.85 | 37.01 | 35.77 | 36.98 | 13,735,076 | +0.96(+2.65%) |
Sep 04, 2014 | 35.70 | 36.15 | 35.69 | 36.02 | 6,690,075 | +0.50(+1.40%) |
Sep 03, 2014 | 35.73 | 36.00 | 35.40 | 35.52 | 4,903,269 | -0.21(-0.58%) |
Sep 02, 2014 | 35.31 | 35.83 | 35.31 | 35.73 | 9,057,537 | +0.33(+0.93%) |
Aug 29, 2014 | 35.54 | 35.40 | 35.40 | 35.40 | 14,251,335 | -0.12(-0.34%) |
Aug 28, 2014 | 35.61 | 35.67 | 35.46 | 35.52 | 5,734,621 | -0.30(-0.83%) |
Aug 27, 2014 | 35.94 | 35.94 | 35.69 | 35.82 | 4,103,333 | +0.11(+0.30%) |
Aug 26, 2014 | 35.96 | 35.99 | 35.69 | 35.71 | 5,806,805 | -0.24(-0.66%) |
Aug 25, 2014 | 35.77 | 36.08 | 35.72 | 35.95 | 5,660,138 | +0.32(+0.91%) |
Aug 22, 2014 | 35.61 | 35.83 | 35.46 | 35.63 | 6,462,149 | +0.16(+0.44%) |
Aug 21, 2014 | 35.52 | 35.68 | 35.34 | 35.47 | 4,453,028 | +0.01(+0.04%) |
Aug 20, 2014 | 35.13 | 35.53 | 35.13 | 35.46 | 4,388,918 | +0.18(+0.51%) |
Aug 19, 2014 | 35.37 | 35.54 | 35.21 | 35.28 | 4,922,873 | -0.02(-0.05%) |
Aug 18, 2014 | 34.93 | 35.36 | 34.86 | 35.30 | 6,339,729 | +0.64(+1.84%) |
Aug 15, 2014 | 34.92 | 35.05 | 34.39 | 34.66 | 5,005,726 | -0.08(-0.22%) |
Aug 14, 2014 | 34.83 | 34.96 | 34.59 | 34.73 | 4,378,587 | +0.02(+0.06%) |
Aug 13, 2014 | 34.63 | 34.95 | 34.39 | 34.71 | 7,122,102 | +0.23(+0.68%) |
Aug 12, 2014 | 34.60 | 34.80 | 34.37 | 34.48 | 10,173,112 | -0.15(-0.43%) |
Aug 11, 2014 | 34.81 | 34.82 | 34.59 | 34.63 | 8,733,536 | +0.00(+0.00%) |
Aug 08, 2014 | 34.29 | 34.59 | 34.10 | 34.63 | 7,484,347 | +0.32(+0.93%) |
Aug 07, 2014 | 34.91 | 34.93 | 34.14 | 34.31 | 7,518,501 | -0.36(-1.02%) |
Aug 06, 2014 | 34.38 | 34.71 | 34.35 | 34.66 | 5,646,446 | +0.10(+0.29%) |
Aug 05, 2014 | 34.49 | 34.89 | 34.39 | 34.56 | 5,414,677 | -0.11(-0.31%) |
Aug 04, 2014 | 34.55 | 34.78 | 34.28 | 34.67 | 5,273,237 | +0.17(+0.49%) |
Aug 01, 2014 | 34.39 | 34.71 | 34.32 | 34.50 | 6,482,619 | -0.16(-0.45%) |
Jul 31, 2014 | 35.34 | 35.51 | 34.59 | 34.66 | 8,636,329 | -1.11(-3.12%) |
Jul 30, 2014 | 35.22 | 35.92 | 35.17 | 35.77 | 10,079,646 | +0.68(+1.93%) |
Jul 29, 2014 | 35.24 | 35.43 | 35.09 | 35.09 | 5,196,128 | -0.13(-0.38%) |
Jul 28, 2014 | 35.02 | 35.32 | 34.83 | 35.23 | 4,523,563 | +0.31(+0.88%) |
Jul 25, 2014 | 35.20 | 35.40 | 34.87 | 34.92 | 5,052,902 | -0.40(-1.12%) |
Jul 24, 2014 | 35.02 | 35.39 | 34.99 | 35.32 | 8,931,378 | +0.55(+1.59%) |
Jul 23, 2014 | 34.72 | 34.80 | 34.52 | 34.77 | 4,499,606 | +0.15(+0.43%) |
Jul 22, 2014 | 34.65 | 34.89 | 34.60 | 34.62 | 5,603,786 | +0.10(+0.29%) |
Jul 21, 2014 | 34.52 | 34.73 | 34.46 | 34.52 | 4,683,819 | -0.31(-0.90%) |
Jul 18, 2014 | 34.53 | 34.92 | 34.45 | 34.83 | 6,759,295 | +0.44(+1.29%) |
Jul 17, 2014 | 34.34 | 34.59 | 34.28 | 34.39 | 8,302,584 | -0.18(-0.51%) |
Jul 16, 2014 | 34.98 | 35.15 | 34.50 | 34.56 | 8,289,111 | -0.50(-1.42%) |
Jul 15, 2014 | 34.83 | 35.14 | 34.81 | 35.06 | 7,239,471 | +0.04(+0.10%) |
Jul 14, 2014 | 35.03 | 35.13 | 34.86 | 35.03 | 6,088,855 | +0.30(+0.85%) |
Jul 11, 2014 | 34.72 | 34.86 | 34.49 | 34.73 | 6,417,799 | -0.09(-0.27%) |
Jul 10, 2014 | 34.72 | 34.96 | 34.50 | 34.82 | 7,073,693 | -0.53(-1.51%) |
Jul 09, 2014 | 34.95 | 35.39 | 34.91 | 35.36 | 7,820,049 | +0.46(+1.31%) |
Jul 08, 2014 | 35.19 | 35.23 | 34.63 | 34.90 | 8,844,495 | -0.44(-1.25%) |
Jul 07, 2014 | 35.05 | 35.42 | 35.02 | 35.34 | 6,080,888 | +0.09(+0.26%) |
Jul 03, 2014 | 34.84 | 35.25 | 35.25 | 35.25 | 10,167,406 | +0.30(+0.85%) |
Jul 02, 2014 | 35.08 | 35.23 | 34.91 | 34.95 | 6,205,745 | -0.09(-0.27%) |
Jul 01, 2014 | 34.93 | 35.29 | 34.93 | 35.05 | 7,933,018 | +0.20(+0.58%) |
Jun 30, 2014 | 34.83 | 34.93 | 34.64 | 34.85 | 9,498,117 | -0.06(-0.17%) |
Jun 27, 2014 | 35.29 | 35.57 | 34.90 | 34.90 | 20,187,752 | +0.37(+1.07%) |
Jun 26, 2014 | 34.41 | 34.56 | 34.00 | 34.54 | 10,979,770 | +0.18(+0.51%) |
Jun 25, 2014 | 33.71 | 34.39 | 33.71 | 34.36 | 7,943,676 | +0.67(+1.99%) |
Jun 24, 2014 | 33.88 | 34.13 | 33.67 | 33.69 | 8,417,157 | -0.21(-0.62%) |
Jun 23, 2014 | 33.75 | 33.97 | 33.43 | 33.90 | 10,014,599 | +0.16(+0.47%) |
Jun 20, 2014 | 34.19 | 34.21 | 33.72 | 33.75 | 12,669,390 | -0.24(-0.71%) |
Jun 19, 2014 | 34.34 | 34.35 | 33.79 | 33.99 | 5,472,617 | -0.26(-0.75%) |
Jun 18, 2014 | 33.81 | 34.31 | 33.57 | 34.24 | 10,861,563 | +0.50(+1.49%) |
Jun 17, 2014 | 33.60 | 33.77 | 33.36 | 33.74 | 6,776,151 | +0.24(+0.72%) |
Jun 16, 2014 | 33.62 | 33.84 | 33.43 | 33.50 | 6,650,339 | -0.03(-0.09%) |
Jun 13, 2014 | 33.58 | 33.67 | 32.86 | 33.53 | 8,581,693 | -0.07(-0.20%) |
Jun 12, 2014 | 33.79 | 33.90 | 33.51 | 33.60 | 6,931,698 | -0.17(-0.49%) |
Jun 11, 2014 | 34.00 | 34.06 | 33.66 | 33.76 | 10,260,234 | -0.53(-1.53%) |
Jun 10, 2014 | 34.30 | 34.56 | 34.26 | 34.29 | 5,647,906 | +0.04(+0.11%) |
Jun 06, 2014 | 34.22 | 34.54 | 34.22 | 34.25 | 7,386,053 | +0.16(+0.47%) |
Jun 05, 2014 | 34.29 | 34.39 | 33.84 | 34.09 | 8,152,354 | -0.12(-0.34%) |
Jun 04, 2014 | 33.90 | 34.31 | 33.89 | 34.21 | 8,135,456 | +0.26(+0.77%) |
Jun 03, 2014 | 34.34 | 34.42 | 33.92 | 33.95 | 7,513,098 | -0.53(-1.52%) |
Jun 02, 2014 | 34.59 | 34.59 | 34.28 | 34.47 | 4,232,548 | -0.09(-0.25%) |
May 30, 2014 | 34.33 | 34.57 | 34.28 | 34.56 | 5,777,811 | +0.24(+0.69%) |
May 29, 2014 | 34.24 | 34.44 | 34.14 | 34.32 | 4,408,073 | +0.16(+0.46%) |
May 28, 2014 | 34.28 | 34.32 | 34.01 | 34.16 | 5,279,819 | -0.15(-0.44%) |
May 27, 2014 | 34.24 | 34.42 | 34.14 | 34.32 | 7,476,578 | +0.34(+1.00%) |
May 23, 2014 | 33.65 | 33.98 | 33.98 | 33.98 | 16,375,997 | +0.51(+1.53%) |
May 22, 2014 | 33.33 | 33.51 | 33.15 | 33.46 | 3,093,621 | +0.22(+0.67%) |
May 21, 2014 | 32.87 | 33.26 | 32.81 | 33.24 | 5,173,609 | +0.43(+1.30%) |
May 20, 2014 | 33.16 | 33.19 | 32.75 | 32.81 | 6,355,010 | -0.55(-1.65%) |
May 19, 2014 | 33.16 | 33.39 | 33.03 | 33.37 | 5,202,953 | +0.25(+0.74%) |
May 16, 2014 | 32.68 | 33.12 | 32.62 | 33.12 | 6,002,165 | +0.45(+1.37%) |
May 15, 2014 | 32.88 | 32.98 | 32.42 | 32.67 | 6,714,522 | -0.29(-0.87%) |
May 14, 2014 | 33.36 | 33.44 | 32.92 | 32.96 | 7,010,734 | -0.45(-1.35%) |
May 13, 2014 | 33.45 | 33.59 | 33.38 | 33.41 | 4,969,980 | -0.02(-0.05%) |
May 12, 2014 | 32.98 | 33.44 | 32.86 | 33.43 | 7,350,662 | +0.53(+1.61%) |
May 09, 2014 | 32.64 | 32.96 | 32.56 | 32.90 | 5,377,134 | +0.18(+0.55%) |
May 08, 2014 | 32.38 | 32.86 | 32.36 | 32.72 | 8,837,252 | +0.39(+1.21%) |
May 07, 2014 | 32.57 | 32.62 | 32.04 | 32.33 | 6,247,622 | -0.03(-0.10%) |
May 06, 2014 | 32.69 | 32.77 | 32.34 | 32.36 | 4,922,792 | -0.47(-1.42%) |
May 05, 2014 | 32.55 | 32.89 | 32.37 | 32.83 | 5,184,189 | +0.13(+0.41%) |
May 02, 2014 | 32.67 | 32.94 | 32.63 | 32.69 | 4,518,926 | +0.03(+0.10%) |
May 01, 2014 | 32.61 | 32.87 | 32.51 | 32.66 | 5,329,254 | -0.01(-0.04%) |
Apr 30, 2014 | 32.40 | 32.73 | 32.29 | 32.68 | 6,876,021 | +0.21(+0.65%) |
Apr 29, 2014 | 32.13 | 32.57 | 32.09 | 32.47 | 6,927,949 | +0.36(+1.13%) |
Apr 28, 2014 | 32.86 | 33.01 | 31.85 | 32.10 | 12,721,633 | -0.46(-1.42%) |
Apr 25, 2014 | 32.74 | 33.01 | 32.48 | 32.56 | 7,236,625 | -0.31(-0.94%) |
Apr 24, 2014 | 33.16 | 33.31 | 32.74 | 32.87 | 7,539,366 | -0.32(-0.96%) |
Apr 23, 2014 | 33.39 | 33.53 | 33.15 | 33.19 | 5,267,384 | -0.11(-0.34%) |
Apr 22, 2014 | 33.02 | 33.46 | 33.02 | 33.30 | 5,681,155 | +0.20(+0.61%) |
Apr 21, 2014 | 33.11 | 33.17 | 32.84 | 33.10 | 7,578,180 | -0.06(-0.18%) |
Apr 17, 2014 | 32.85 | 33.16 | 33.16 | 33.16 | 20,185,574 | +0.42(+1.27%) |
Apr 16, 2014 | 32.63 | 32.78 | 32.47 | 32.74 | 5,132,966 | +0.37(+1.13%) |
Apr 15, 2014 | 32.42 | 32.64 | 32.13 | 32.38 | 8,681,658 | -0.04(-0.14%) |
Apr 14, 2014 | 32.12 | 32.46 | 31.94 | 32.42 | 8,074,508 | +0.51(+1.59%) |
Apr 11, 2014 | 32.25 | 32.55 | 31.90 | 31.91 | 9,709,826 | -0.54(-1.66%) |
Apr 10, 2014 | 33.04 | 33.22 | 32.36 | 32.45 | 9,307,216 | -0.50(-1.51%) |
Apr 09, 2014 | 32.81 | 32.97 | 32.49 | 32.95 | 7,875,796 | +0.29(+0.88%) |
Apr 08, 2014 | 32.35 | 32.75 | 32.21 | 32.66 | 14,049,796 | +0.94(+2.95%) |
Apr 07, 2014 | 32.61 | 32.67 | 31.62 | 31.73 | 15,392,826 | -0.90(-2.76%) |
Apr 04, 2014 | 33.31 | 33.37 | 32.48 | 32.63 | 10,861,491 | -0.52(-1.55%) |
Apr 03, 2014 | 33.40 | 33.67 | 33.07 | 33.14 | 8,837,946 | -0.25(-0.74%) |
Apr 02, 2014 | 33.46 | 33.59 | 33.29 | 33.39 | 8,498,286 | +0.07(+0.20%) |
Apr 01, 2014 | 33.16 | 33.50 | 33.16 | 33.32 | 8,257,921 | +0.24(+0.72%) |
Mar 31, 2014 | 33.15 | 33.23 | 32.90 | 33.08 | 7,086,903 | +0.14(+0.44%) |
Mar 28, 2014 | 32.96 | 33.20 | 32.82 | 32.94 | 6,683,104 | +0.10(+0.30%) |
Mar 27, 2014 | 32.84 | 33.19 | 32.70 | 32.84 | 9,083,760 | +0.04(+0.14%) |
Mar 26, 2014 | 33.23 | 33.37 | 32.80 | 32.80 | 9,500,836 | -0.19(-0.58%) |
Mar 25, 2014 | 33.75 | 33.82 | 32.96 | 32.99 | 11,749,327 | -0.54(-1.62%) |
Mar 24, 2014 | 33.81 | 33.97 | 33.40 | 33.53 | 11,159,050 | -0.16(-0.47%) |
Mar 21, 2014 | 34.53 | 34.63 | 33.59 | 33.69 | 35,482,672 | -1.82(-5.12%) |
Mar 20, 2014 | 35.36 | 35.51 | 34.84 | 35.51 | 12,502,053 | +0.05(+0.15%) |
Mar 19, 2014 | 35.54 | 35.82 | 35.19 | 35.45 | 6,663,661 | -0.22(-0.62%) |
Mar 18, 2014 | 35.47 | 35.87 | 35.41 | 35.67 | 9,185,469 | +0.30(+0.84%) |
Mar 17, 2014 | 35.33 | 35.45 | 35.17 | 35.38 | 9,574,279 | +0.30(+0.84%) |
Mar 14, 2014 | 35.07 | 35.39 | 34.85 | 35.08 | 6,794,168 | -0.09(-0.27%) |
Mar 13, 2014 | 35.50 | 35.71 | 35.09 | 35.18 | 9,364,877 | -0.20(-0.56%) |
Mar 12, 2014 | 34.98 | 35.39 | 34.95 | 35.37 | 4,796,199 | +0.08(+0.22%) |
Mar 11, 2014 | 35.41 | 35.66 | 35.19 | 35.30 | 5,477,149 | -0.08(-0.23%) |
Mar 10, 2014 | 35.46 | 35.55 | 35.14 | 35.38 | 5,965,799 | -0.21(-0.60%) |
Mar 07, 2014 | 35.43 | 35.87 | 35.43 | 35.59 | 9,969,194 | +0.56(+1.59%) |
Mar 06, 2014 | 34.85 | 35.11 | 34.65 | 35.04 | 6,179,947 | +0.36(+1.03%) |
Mar 05, 2014 | 35.17 | 35.21 | 34.65 | 34.68 | 7,474,661 | -0.54(-1.53%) |
Mar 04, 2014 | 35.19 | 35.41 | 35.10 | 35.22 | 6,319,362 | +0.55(+1.59%) |
Mar 03, 2014 | 34.77 | 34.93 | 34.29 | 34.66 | 6,774,682 | -0.41(-1.16%) |
Feb 28, 2014 | 34.89 | 35.26 | 34.76 | 35.07 | 7,676,097 | +0.13(+0.36%) |
Feb 27, 2014 | 34.94 | 35.11 | 34.71 | 34.95 | 7,366,385 | -0.07(-0.20%) |
Feb 26, 2014 | 34.97 | 35.30 | 34.97 | 35.02 | 8,861,915 | +0.14(+0.40%) |
Feb 25, 2014 | 34.71 | 35.06 | 34.64 | 34.88 | 7,667,255 | +0.12(+0.35%) |
Feb 24, 2014 | 34.31 | 34.89 | 34.15 | 34.76 | 12,397,340 | +0.61(+1.78%) |
Feb 21, 2014 | 33.67 | 34.23 | 33.65 | 34.15 | 9,773,224 | +0.40(+1.19%) |
Feb 20, 2014 | 33.49 | 33.83 | 33.43 | 33.75 | 6,245,751 | +0.34(+1.02%) |
Feb 19, 2014 | 33.32 | 33.74 | 33.32 | 33.41 | 6,047,614 | -0.17(-0.52%) |
Feb 18, 2014 | 33.55 | 33.70 | 33.45 | 33.59 | 6,646,105 | +0.06(+0.19%) |
Feb 14, 2014 | 33.43 | 33.52 | 33.52 | 33.52 | 13,894,875 | +0.09(+0.27%) |
Feb 13, 2014 | 32.97 | 33.47 | 32.93 | 33.43 | 6,898,578 | +0.34(+1.03%) |
Feb 12, 2014 | 33.18 | 33.41 | 32.97 | 33.09 | 7,157,921 | +0.06(+0.18%) |
Feb 11, 2014 | 32.44 | 33.11 | 32.35 | 33.04 | 9,778,043 | +0.59(+1.80%) |
Feb 10, 2014 | 32.48 | 32.59 | 32.21 | 32.45 | 7,200,124 | -0.01(-0.03%) |
Feb 07, 2014 | 32.11 | 32.53 | 32.04 | 32.46 | 7,825,165 | +0.53(+1.65%) |
Feb 06, 2014 | 31.59 | 32.27 | 31.48 | 31.93 | 8,238,634 | +0.41(+1.29%) |
Feb 05, 2014 | 31.47 | 31.64 | 31.19 | 31.53 | 8,248,554 | +0.04(+0.13%) |
Feb 04, 2014 | 31.69 | 31.81 | 31.41 | 31.49 | 7,842,509 | -0.17(-0.52%) |
Feb 03, 2014 | 32.49 | 32.50 | 31.61 | 31.65 | 10,652,450 | -0.88(-2.70%) |
Jan 31, 2014 | 32.59 | 32.74 | 32.31 | 32.53 | 9,687,425 | -0.49(-1.47%) |
Jan 30, 2014 | 32.35 | 33.13 | 32.32 | 33.02 | 11,687,431 | +0.97(+3.02%) |
Jan 29, 2014 | 32.29 | 32.41 | 31.93 | 32.05 | 11,744,092 | -0.42(-1.29%) |
Jan 28, 2014 | 32.28 | 32.67 | 32.22 | 32.47 | 10,154,657 | +0.36(+1.13%) |
Jan 27, 2014 | 32.11 | 32.27 | 32.03 | 32.11 | 12,774,623 | +0.11(+0.35%) |
Jan 24, 2014 | 32.28 | 32.45 | 31.99 | 32.00 | 10,337,307 | -0.48(-1.49%) |
Jan 23, 2014 | 32.60 | 32.68 | 32.16 | 32.48 | 10,625,233 | -0.34(-1.05%) |
Jan 22, 2014 | 33.03 | 33.07 | 32.82 | 32.82 | 8,058,727 | -0.11(-0.34%) |
Jan 21, 2014 | 33.11 | 33.31 | 32.78 | 32.93 | 14,720,351 | +0.16(+0.49%) |
Jan 17, 2014 | 33.31 | 32.77 | 32.77 | 32.77 | 22,061,876 | -0.63(-1.87%) |
Jan 16, 2014 | 33.59 | 33.66 | 33.20 | 33.40 | 5,426,416 | -0.29(-0.85%) |
Jan 15, 2014 | 33.60 | 33.82 | 33.55 | 33.68 | 6,552,960 | +0.12(+0.35%) |
Jan 14, 2014 | 33.54 | 33.64 | 33.34 | 33.57 | 8,742,585 | -0.00(-0.01%) |
Jan 13, 2014 | 34.31 | 34.35 | 33.49 | 33.57 | 9,249,401 | -0.78(-2.26%) |
Jan 10, 2014 | 34.38 | 34.54 | 34.25 | 34.35 | 5,726,073 | -0.08(-0.22%) |
Jan 09, 2014 | 34.57 | 34.59 | 34.28 | 34.42 | 7,012,914 | +0.00(+0.00%) |
Jan 08, 2014 | 34.61 | 34.81 | 34.35 | 34.42 | 7,731,821 | -0.18(-0.52%) |
Jan 07, 2014 | 34.70 | 34.83 | 34.57 | 34.60 | 7,563,474 | +0.03(+0.08%) |
Jan 06, 2014 | 35.04 | 35.10 | 34.57 | 34.58 | 6,761,146 | -0.27(-0.77%) |
Jan 03, 2014 | 34.90 | 35.11 | 34.81 | 34.84 | 6,266,884 | -0.09(-0.27%) |
Jan 02, 2014 | 34.90 | 35.20 | 34.80 | 34.94 | 5,950,111 | -0.18(-0.51%) |
Dec 31, 2013 | 35.17 | 35.12 | 35.12 | 35.12 | 9,195,322 | -0.04(-0.13%) |
Dec 30, 2013 | 34.80 | 35.23 | 34.80 | 35.16 | 4,800,987 | +0.26(+0.74%) |
Dec 27, 2013 | 35.17 | 35.28 | 34.84 | 34.90 | 5,196,141 | -0.01(-0.04%) |
Dec 26, 2013 | 34.72 | 35.04 | 34.70 | 34.92 | 5,161,397 | +0.24(+0.68%) |
Dec 24, 2013 | 34.48 | 34.74 | 34.48 | 34.68 | 3,115,723 | +0.25(+0.71%) |
Dec 23, 2013 | 34.42 | 34.58 | 34.25 | 34.43 | 10,498,280 | -0.10(-0.30%) |
Dec 20, 2013 | 34.58 | 34.70 | 34.22 | 34.54 | 22,890,648 | -0.41(-1.18%) |
Dec 19, 2013 | 35.09 | 35.17 | 34.72 | 34.95 | 11,345,203 | -0.13(-0.37%) |
Dec 18, 2013 | 34.39 | 35.09 | 34.36 | 35.08 | 12,106,340 | +0.80(+2.33%) |
Dec 17, 2013 | 34.36 | 34.49 | 34.11 | 34.28 | 15,652,059 | +0.14(+0.42%) |
Dec 16, 2013 | 34.34 | 34.43 | 34.06 | 34.13 | 10,895,675 | +0.02(+0.05%) |
Dec 13, 2013 | 34.11 | 34.29 | 34.05 | 34.12 | 8,467,375 | +0.08(+0.22%) |
Dec 12, 2013 | 34.35 | 34.35 | 33.68 | 34.04 | 12,119,209 | -0.17(-0.48%) |
Dec 11, 2013 | 35.17 | 35.18 | 34.16 | 34.21 | 14,950,370 | -1.06(-3.00%) |
Dec 10, 2013 | 35.33 | 35.46 | 35.22 | 35.27 | 6,058,118 | -0.25(-0.70%) |
Dec 09, 2013 | 35.58 | 35.73 | 35.47 | 35.51 | 4,828,842 | -0.04(-0.10%) |
Dec 06, 2013 | 35.44 | 35.56 | 35.28 | 35.55 | 4,374,786 | +0.41(+1.15%) |
Dec 05, 2013 | 35.16 | 35.32 | 35.00 | 35.15 | 6,165,486 | +0.06(+0.16%) |
Dec 04, 2013 | 35.12 | 35.25 | 34.84 | 35.09 | 5,428,124 | -0.14(-0.39%) |
Dec 03, 2013 | 35.12 | 35.39 | 34.99 | 35.23 | 5,755,252 | +0.02(+0.05%) |
Dec 02, 2013 | 35.38 | 35.67 | 35.13 | 35.21 | 7,264,669 | -0.02(-0.06%) |
Nov 29, 2013 | 35.43 | 35.51 | 35.20 | 35.23 | 3,903,270 | -0.08(-0.24%) |
Nov 27, 2013 | 35.47 | 35.54 | 35.21 | 35.31 | 4,194,387 | -0.12(-0.34%) |
Nov 26, 2013 | 35.51 | 35.55 | 35.24 | 35.43 | 8,258,540 | +0.21(+0.59%) |
Nov 25, 2013 | 35.19 | 35.44 | 35.11 | 35.23 | 5,148,035 | +0.12(+0.33%) |
Nov 22, 2013 | 34.92 | 35.16 | 34.71 | 35.11 | 7,902,431 | +0.35(+1.00%) |
Nov 21, 2013 | 34.64 | 34.82 | 34.46 | 34.76 | 5,243,360 | +0.11(+0.32%) |
Nov 20, 2013 | 34.72 | 34.99 | 34.60 | 34.65 | 6,618,966 | +0.01(+0.04%) |
Nov 19, 2013 | 34.90 | 35.00 | 34.52 | 34.64 | 7,237,049 | -0.34(-0.98%) |
Nov 18, 2013 | 35.35 | 35.35 | 34.87 | 34.98 | 6,390,988 | -0.28(-0.81%) |
Nov 15, 2013 | 34.90 | 35.29 | 34.83 | 35.27 | 6,485,910 | +0.26(+0.74%) |
Nov 14, 2013 | 34.82 | 35.08 | 34.67 | 35.01 | 5,350,617 | +0.35(+1.01%) |
Nov 13, 2013 | 34.07 | 34.67 | 34.03 | 34.66 | 5,392,402 | +0.44(+1.28%) |
Nov 12, 2013 | 34.28 | 34.39 | 34.01 | 34.22 | 4,860,609 | -0.13(-0.38%) |
Nov 11, 2013 | 34.41 | 34.44 | 34.15 | 34.35 | 3,957,240 | +0.02(+0.05%) |
Nov 08, 2013 | 33.65 | 34.34 | 33.65 | 34.33 | 6,538,830 | +0.63(+1.88%) |
Nov 07, 2013 | 34.37 | 34.41 | 33.68 | 33.70 | 7,020,533 | -0.47(-1.38%) |
Nov 06, 2013 | 34.57 | 34.57 | 33.90 | 34.17 | 4,431,123 | -0.20(-0.57%) |
Nov 05, 2013 | 33.85 | 34.42 | 33.78 | 34.37 | 7,086,754 | +0.37(+1.09%) |
Nov 04, 2013 | 33.98 | 34.07 | 33.67 | 34.00 | 4,053,761 | +0.14(+0.41%) |