Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.91 | 38.95 | 37.80 | 38.94 | 9,594,092 | +1.66(+4.46%) |
Oct 30, 2014 | 36.53 | 37.48 | 36.50 | 37.28 | 5,135,903 | -0.05(-0.13%) |
Oct 29, 2014 | 36.91 | 37.57 | 36.67 | 37.33 | 4,766,409 | +0.47(+1.28%) |
Oct 28, 2014 | 36.11 | 36.97 | 36.11 | 36.86 | 4,911,406 | +0.45(+1.24%) |
Oct 27, 2014 | 35.76 | 36.17 | 36.17 | 36.40 | 5,248,391 | +0.24(+0.65%) |
Oct 24, 2014 | 35.16 | 36.29 | 34.93 | 36.17 | 7,235,593 | +1.14(+3.26%) |
Oct 23, 2014 | 34.56 | 35.18 | 34.38 | 35.03 | 5,857,432 | +1.39(+4.13%) |
Oct 22, 2014 | 34.26 | 34.43 | 33.57 | 33.64 | 3,026,949 | -0.58(-1.69%) |
Oct 21, 2014 | 33.71 | 34.26 | 33.50 | 34.22 | 3,312,262 | +0.84(+2.53%) |
Oct 20, 2014 | 32.51 | 33.40 | 32.48 | 33.37 | 3,695,457 | +0.56(+1.70%) |
Oct 17, 2014 | 32.76 | 33.09 | 32.56 | 32.82 | 3,263,803 | +0.35(+1.09%) |
Oct 16, 2014 | 31.72 | 32.69 | 31.65 | 32.46 | 5,137,490 | +0.26(+0.81%) |
Oct 15, 2014 | 31.87 | 32.69 | 31.26 | 32.20 | 8,803,630 | -0.37(-1.14%) |
Oct 14, 2014 | 33.15 | 33.35 | 32.47 | 32.57 | 5,829,152 | -0.26(-0.79%) |
Oct 13, 2014 | 33.33 | 33.78 | 32.70 | 32.83 | 7,401,887 | -1.21(-3.57%) |
Oct 10, 2014 | 34.92 | 35.22 | 34.02 | 34.05 | 7,176,318 | -0.80(-2.29%) |
Oct 09, 2014 | 35.18 | 35.60 | 34.76 | 34.85 | 5,370,111 | -0.51(-1.45%) |
Oct 08, 2014 | 34.24 | 35.40 | 33.70 | 35.36 | 6,370,848 | +1.12(+3.28%) |
Oct 07, 2014 | 34.54 | 34.93 | 34.22 | 34.24 | 4,407,549 | -0.56(-1.62%) |
Oct 06, 2014 | 34.98 | 35.26 | 34.51 | 34.81 | 4,695,199 | +0.05(+0.14%) |
Oct 03, 2014 | 34.58 | 35.16 | 34.49 | 34.76 | 3,854,048 | +0.35(+1.01%) |
Oct 02, 2014 | 34.23 | 34.56 | 33.70 | 34.41 | 3,734,171 | +0.27(+0.80%) |
Oct 01, 2014 | 35.36 | 35.48 | 33.98 | 34.14 | 6,455,587 | -1.36(-3.82%) |
Sep 30, 2014 | 35.46 | 35.82 | 35.16 | 35.49 | 3,730,476 | +0.01(+0.03%) |
Sep 29, 2014 | 34.85 | 35.52 | 34.57 | 35.48 | 3,425,255 | +0.30(+0.85%) |
Sep 26, 2014 | 34.90 | 35.41 | 34.82 | 35.18 | 2,568,496 | +0.32(+0.92%) |
Sep 25, 2014 | 35.54 | 35.64 | 34.68 | 34.86 | 4,023,486 | -0.73(-2.06%) |
Sep 24, 2014 | 35.33 | 35.70 | 34.98 | 35.60 | 3,556,056 | +0.40(+1.14%) |
Sep 23, 2014 | 35.69 | 35.80 | 35.16 | 35.20 | 4,284,973 | -0.50(-1.41%) |
Sep 22, 2014 | 35.88 | 36.22 | 35.50 | 35.70 | 3,903,455 | -0.44(-1.22%) |
Sep 19, 2014 | 37.12 | 37.15 | 36.13 | 36.14 | 7,542,316 | -0.92(-2.48%) |
Sep 18, 2014 | 36.57 | 37.17 | 36.51 | 37.05 | 4,774,496 | +0.50(+1.37%) |
Sep 17, 2014 | 36.66 | 36.81 | 36.08 | 36.55 | 6,575,381 | -0.16(-0.45%) |
Sep 16, 2014 | 36.37 | 36.94 | 35.86 | 36.72 | 6,691,189 | +0.25(+0.69%) |
Sep 15, 2014 | 37.90 | 37.96 | 36.44 | 36.47 | 6,278,412 | -1.34(-3.56%) |
Sep 12, 2014 | 38.03 | 38.24 | 37.14 | 37.81 | 6,788,830 | +0.09(+0.23%) |
Sep 11, 2014 | 37.85 | 37.99 | 37.14 | 37.72 | 3,986,538 | -0.24(-0.64%) |
Sep 10, 2014 | 38.86 | 38.86 | 37.58 | 37.97 | 2,310,252 | +0.27(+0.71%) |
Sep 09, 2014 | 37.92 | 38.22 | 37.67 | 37.70 | 3,433,288 | -0.29(-0.75%) |
Sep 08, 2014 | 38.93 | 38.93 | 37.80 | 37.98 | 2,084,981 | -0.02(-0.05%) |
Sep 05, 2014 | 37.67 | 38.03 | 37.51 | 38.00 | 3,132,987 | +0.22(+0.59%) |
Sep 04, 2014 | 38.24 | 38.32 | 37.59 | 37.78 | 4,682,834 | -0.46(-1.20%) |
Sep 03, 2014 | 38.36 | 38.47 | 38.05 | 38.24 | 4,430,726 | -0.07(-0.19%) |
Sep 02, 2014 | 38.98 | 39.21 | 37.94 | 38.31 | 5,438,637 | -0.47(-1.21%) |
Aug 29, 2014 | 38.57 | 38.78 | 38.78 | 38.78 | 2,865,665 | +0.30(+0.79%) |
Aug 28, 2014 | 37.89 | 38.54 | 37.73 | 38.48 | 3,252,071 | +0.56(+1.49%) |
Aug 27, 2014 | 37.58 | 38.16 | 37.58 | 37.92 | 3,135,880 | +0.32(+0.86%) |
Aug 26, 2014 | 37.73 | 37.84 | 37.50 | 37.59 | 2,385,232 | -0.19(-0.49%) |
Aug 25, 2014 | 37.54 | 37.89 | 37.47 | 37.78 | 2,201,741 | +0.37(+0.99%) |
Aug 22, 2014 | 37.49 | 37.64 | 37.33 | 37.41 | 1,978,932 | -0.04(-0.11%) |
Aug 21, 2014 | 37.17 | 37.49 | 37.04 | 37.45 | 2,335,162 | +0.37(+1.00%) |
Aug 20, 2014 | 36.92 | 37.28 | 36.89 | 37.08 | 2,314,933 | +0.15(+0.40%) |
Aug 19, 2014 | 36.63 | 37.02 | 36.63 | 36.93 | 2,428,331 | +0.23(+0.62%) |
Aug 18, 2014 | 36.60 | 36.84 | 36.47 | 36.70 | 2,330,684 | +0.29(+0.80%) |
Aug 15, 2014 | 36.47 | 36.55 | 36.07 | 36.41 | 3,815,033 | +0.22(+0.62%) |
Aug 14, 2014 | 35.78 | 36.37 | 35.73 | 36.19 | 3,149,175 | +0.29(+0.79%) |
Aug 13, 2014 | 36.19 | 36.19 | 35.20 | 35.90 | 3,105,293 | +0.70(+1.99%) |
Aug 12, 2014 | 35.33 | 35.40 | 34.87 | 35.20 | 2,189,490 | -0.12(-0.35%) |
Aug 11, 2014 | 35.46 | 35.72 | 35.21 | 35.33 | 1,994,606 | +0.02(+0.05%) |
Aug 08, 2014 | 35.25 | 35.45 | 34.84 | 35.31 | 3,236,360 | +0.08(+0.23%) |
Aug 07, 2014 | 35.56 | 35.57 | 35.03 | 35.23 | 4,429,085 | -0.06(-0.18%) |
Aug 06, 2014 | 35.19 | 35.41 | 34.74 | 35.29 | 5,784,258 | -0.01(-0.02%) |
Aug 05, 2014 | 36.04 | 36.29 | 35.14 | 35.29 | 3,878,973 | -0.81(-2.25%) |
Aug 04, 2014 | 35.73 | 36.24 | 35.47 | 36.11 | 3,599,501 | +0.31(+0.88%) |
Aug 01, 2014 | 35.91 | 36.26 | 35.31 | 35.79 | 4,875,682 | -0.25(-0.70%) |
Jul 31, 2014 | 36.31 | 37.14 | 35.77 | 36.05 | 5,508,876 | -0.92(-2.48%) |
Jul 30, 2014 | 36.67 | 37.05 | 36.57 | 36.96 | 3,266,371 | +0.43(+1.18%) |
Jul 29, 2014 | 36.33 | 36.70 | 35.98 | 36.53 | 2,277,697 | +0.16(+0.44%) |
Jul 28, 2014 | 36.60 | 36.81 | 36.32 | 36.37 | 2,813,898 | -0.23(-0.62%) |
Jul 25, 2014 | 36.41 | 36.73 | 36.40 | 36.60 | 1,707,057 | -0.05(-0.13%) |
Jul 24, 2014 | 36.65 | 36.69 | 35.92 | 36.65 | 2,995,996 | +0.24(+0.66%) |
Jul 23, 2014 | 36.59 | 36.83 | 36.35 | 36.41 | 2,203,630 | -0.03(-0.08%) |
Jul 22, 2014 | 36.27 | 36.80 | 36.00 | 36.44 | 5,195,659 | +0.41(+1.13%) |
Jul 21, 2014 | 36.07 | 36.43 | 35.82 | 36.03 | 5,426,256 | -0.13(-0.36%) |
Jul 18, 2014 | 36.72 | 36.77 | 35.52 | 36.16 | 8,851,544 | -0.43(-1.18%) |
Jul 17, 2014 | 37.29 | 37.61 | 36.42 | 36.59 | 5,801,817 | -1.12(-2.97%) |
Jul 16, 2014 | 37.07 | 37.90 | 37.06 | 37.71 | 5,091,970 | +1.00(+2.71%) |
Jul 15, 2014 | 36.88 | 37.49 | 36.65 | 36.72 | 3,420,762 | +0.01(+0.03%) |
Jul 14, 2014 | 36.74 | 36.89 | 36.38 | 36.70 | 3,881,089 | +0.14(+0.37%) |
Jul 11, 2014 | 36.33 | 36.72 | 36.03 | 36.57 | 2,335,004 | +0.38(+1.05%) |
Jul 10, 2014 | 35.63 | 36.38 | 35.46 | 36.19 | 2,414,059 | +0.22(+0.60%) |
Jul 09, 2014 | 36.12 | 36.41 | 35.88 | 35.97 | 2,479,095 | -0.13(-0.36%) |
Jul 08, 2014 | 36.37 | 36.67 | 35.69 | 36.10 | 3,729,893 | -0.17(-0.46%) |
Jul 07, 2014 | 36.38 | 36.46 | 35.98 | 36.27 | 2,750,192 | -0.18(-0.51%) |
Jul 03, 2014 | 36.40 | 36.45 | 36.45 | 36.45 | 2,856,900 | +0.14(+0.39%) |
Jul 02, 2014 | 36.13 | 36.39 | 36.05 | 36.31 | 3,203,710 | +0.09(+0.25%) |
Jul 01, 2014 | 35.20 | 36.56 | 35.18 | 36.22 | 5,857,804 | +1.27(+3.63%) |
Jun 30, 2014 | 35.13 | 35.15 | 34.85 | 34.95 | 2,722,924 | -0.06(-0.18%) |
Jun 27, 2014 | 34.74 | 35.07 | 34.60 | 35.01 | 1,971,655 | +0.13(+0.37%) |
Jun 26, 2014 | 34.85 | 35.00 | 34.64 | 34.88 | 1,955,929 | -0.04(-0.11%) |
Jun 25, 2014 | 34.23 | 34.96 | 34.19 | 34.92 | 3,108,388 | +0.48(+1.39%) |
Jun 24, 2014 | 34.32 | 34.74 | 34.26 | 34.44 | 4,798,961 | +0.02(+0.07%) |
Jun 23, 2014 | 34.70 | 34.70 | 34.06 | 34.42 | 3,006,884 | -0.20(-0.57%) |
Jun 20, 2014 | 34.94 | 35.21 | 34.34 | 34.61 | 6,744,625 | -0.19(-0.55%) |
Jun 19, 2014 | 35.08 | 35.13 | 34.58 | 34.80 | 3,128,960 | -0.33(-0.95%) |
Jun 18, 2014 | 34.90 | 35.15 | 34.46 | 35.13 | 3,034,204 | +0.18(+0.53%) |
Jun 17, 2014 | 34.22 | 35.17 | 34.18 | 34.95 | 4,223,688 | +0.56(+1.63%) |
Jun 16, 2014 | 33.95 | 34.43 | 33.92 | 34.39 | 3,460,794 | +0.34(+0.99%) |
Jun 13, 2014 | 34.06 | 34.28 | 33.78 | 34.05 | 5,565,881 | +0.70(+2.10%) |
Jun 12, 2014 | 33.52 | 33.62 | 33.16 | 33.35 | 3,796,548 | -0.17(-0.51%) |
Jun 11, 2014 | 33.61 | 33.75 | 33.25 | 33.52 | 2,225,771 | -0.02(-0.06%) |
Jun 10, 2014 | 33.60 | 33.78 | 33.25 | 33.54 | 3,382,788 | -0.60(-1.75%) |
Jun 06, 2014 | 33.71 | 34.19 | 33.38 | 34.14 | 5,854,697 | +0.70(+2.10%) |
Jun 05, 2014 | 33.09 | 33.51 | 32.79 | 33.44 | 3,225,633 | +0.45(+1.36%) |
Jun 04, 2014 | 32.90 | 33.20 | 32.75 | 32.99 | 3,925,452 | +0.05(+0.15%) |
Jun 03, 2014 | 32.91 | 33.19 | 32.83 | 32.94 | 2,814,609 | -0.17(-0.50%) |
Jun 02, 2014 | 33.03 | 33.14 | 32.66 | 33.11 | 2,616,180 | +0.06(+0.17%) |
May 30, 2014 | 32.90 | 33.08 | 32.64 | 33.05 | 4,843,325 | +0.41(+1.26%) |
May 29, 2014 | 32.64 | 32.87 | 32.28 | 32.64 | 2,832,760 | -0.04(-0.11%) |
May 28, 2014 | 32.72 | 32.91 | 32.50 | 32.67 | 3,383,752 | -0.15(-0.45%) |
May 27, 2014 | 32.13 | 32.90 | 32.08 | 32.82 | 5,254,707 | +0.87(+2.71%) |
May 23, 2014 | 31.74 | 31.95 | 31.95 | 31.95 | 3,479,556 | +0.15(+0.48%) |
May 22, 2014 | 31.48 | 31.92 | 31.44 | 31.80 | 2,262,879 | +0.33(+1.04%) |
May 21, 2014 | 31.38 | 31.85 | 31.38 | 31.48 | 2,475,666 | +0.18(+0.59%) |
May 20, 2014 | 31.70 | 31.75 | 31.20 | 31.29 | 3,291,771 | -0.52(-1.64%) |
May 19, 2014 | 31.48 | 31.94 | 31.36 | 31.81 | 4,719,861 | +0.33(+1.04%) |
May 16, 2014 | 31.32 | 31.55 | 30.82 | 31.49 | 3,745,677 | +0.18(+0.59%) |
May 15, 2014 | 31.32 | 31.48 | 30.74 | 31.30 | 5,168,126 | -0.22(-0.70%) |
May 14, 2014 | 31.35 | 31.81 | 31.30 | 31.52 | 5,797,733 | +0.30(+0.97%) |
May 13, 2014 | 30.59 | 31.40 | 30.43 | 31.22 | 7,236,816 | +0.60(+1.97%) |
May 12, 2014 | 30.42 | 30.67 | 30.26 | 30.62 | 3,741,637 | +0.41(+1.34%) |
May 09, 2014 | 30.11 | 30.33 | 29.57 | 30.21 | 5,808,415 | +0.16(+0.55%) |
May 08, 2014 | 30.37 | 30.92 | 29.92 | 30.05 | 5,042,260 | -0.43(-1.42%) |
May 07, 2014 | 30.75 | 31.00 | 30.00 | 30.48 | 5,246,334 | -0.16(-0.54%) |
May 06, 2014 | 30.80 | 31.13 | 30.60 | 30.65 | 3,425,032 | -0.15(-0.50%) |
May 05, 2014 | 30.90 | 30.98 | 30.40 | 30.80 | 4,511,699 | -0.32(-1.04%) |
May 02, 2014 | 30.87 | 31.58 | 30.82 | 31.12 | 5,064,513 | +0.18(+0.57%) |
May 01, 2014 | 31.65 | 32.12 | 30.23 | 30.95 | 9,799,864 | -1.12(-3.48%) |
Apr 30, 2014 | 32.02 | 33.68 | 31.33 | 32.06 | 12,467,415 | -0.55(-1.70%) |
Apr 29, 2014 | 32.37 | 32.82 | 32.12 | 32.62 | 5,998,484 | +0.54(+1.69%) |
Apr 28, 2014 | 32.32 | 32.48 | 31.39 | 32.07 | 7,791,696 | -0.07(-0.23%) |
Apr 25, 2014 | 32.70 | 32.93 | 32.00 | 32.15 | 4,217,566 | -0.74(-2.26%) |
Apr 24, 2014 | 33.28 | 33.40 | 32.72 | 32.89 | 3,103,666 | -0.10(-0.31%) |
Apr 23, 2014 | 33.87 | 33.87 | 32.95 | 32.99 | 3,927,714 | -0.95(-2.80%) |
Apr 22, 2014 | 34.04 | 34.09 | 33.84 | 33.95 | 3,608,464 | -0.01(-0.04%) |
Apr 21, 2014 | 33.93 | 34.15 | 33.68 | 33.96 | 2,801,022 | +0.07(+0.22%) |
Apr 17, 2014 | 34.19 | 33.88 | 33.88 | 33.88 | 3,142,499 | -0.06(-0.18%) |
Apr 16, 2014 | 33.83 | 34.05 | 33.34 | 33.95 | 2,726,947 | +0.48(+1.44%) |
Apr 15, 2014 | 33.44 | 33.59 | 32.65 | 33.46 | 4,308,522 | +0.04(+0.11%) |
Apr 14, 2014 | 33.54 | 33.81 | 32.96 | 33.43 | 4,602,955 | +0.87(+2.68%) |
Apr 11, 2014 | 32.63 | 33.25 | 32.35 | 32.56 | 4,300,025 | -0.34(-1.04%) |
Apr 10, 2014 | 33.99 | 34.14 | 32.88 | 32.90 | 5,316,200 | -1.06(-3.12%) |
Apr 09, 2014 | 34.03 | 34.09 | 33.49 | 33.96 | 5,004,169 | +0.09(+0.27%) |
Apr 08, 2014 | 33.61 | 34.11 | 33.39 | 33.87 | 4,695,739 | +0.35(+1.06%) |
Apr 07, 2014 | 34.18 | 34.41 | 33.19 | 33.51 | 5,647,707 | -0.67(-1.96%) |
Apr 04, 2014 | 35.21 | 35.58 | 34.15 | 34.18 | 6,980,284 | -0.81(-2.32%) |
Apr 03, 2014 | 34.92 | 35.08 | 34.46 | 34.99 | 4,296,462 | +0.14(+0.40%) |
Apr 02, 2014 | 34.78 | 35.00 | 34.32 | 34.85 | 4,884,958 | +0.10(+0.28%) |
Apr 01, 2014 | 34.56 | 35.13 | 34.39 | 34.76 | 5,033,988 | +0.51(+1.50%) |
Mar 31, 2014 | 33.65 | 34.56 | 33.30 | 34.24 | 3,652,695 | +0.76(+2.26%) |
Mar 28, 2014 | 33.51 | 34.10 | 33.27 | 33.49 | 3,294,296 | +0.07(+0.20%) |
Mar 27, 2014 | 34.28 | 34.33 | 33.21 | 33.42 | 5,667,416 | -0.45(-1.33%) |
Mar 26, 2014 | 33.78 | 34.60 | 33.78 | 33.87 | 7,351,915 | +0.26(+0.76%) |
Mar 25, 2014 | 32.46 | 33.98 | 32.33 | 33.62 | 7,463,072 | +1.30(+4.02%) |
Mar 24, 2014 | 32.64 | 32.75 | 31.80 | 32.32 | 5,619,385 | -0.30(-0.92%) |
Mar 21, 2014 | 32.88 | 33.38 | 32.38 | 32.62 | 10,342,748 | +0.24(+0.73%) |
Mar 20, 2014 | 31.56 | 32.72 | 31.42 | 32.38 | 5,757,721 | +0.87(+2.77%) |
Mar 19, 2014 | 31.54 | 32.05 | 31.31 | 31.51 | 5,225,588 | -0.16(-0.50%) |
Mar 18, 2014 | 30.81 | 31.72 | 30.76 | 31.67 | 4,983,474 | +0.74(+2.39%) |
Mar 17, 2014 | 30.68 | 31.60 | 30.67 | 30.93 | 5,067,005 | +0.35(+1.14%) |
Mar 14, 2014 | 30.25 | 30.96 | 30.25 | 30.58 | 3,389,438 | +0.23(+0.76%) |
Mar 13, 2014 | 30.90 | 31.07 | 30.21 | 30.35 | 5,549,496 | -0.60(-1.93%) |
Mar 12, 2014 | 30.22 | 31.10 | 30.14 | 30.95 | 4,770,654 | +0.53(+1.74%) |
Mar 11, 2014 | 30.74 | 30.98 | 30.10 | 30.42 | 5,214,235 | -0.16(-0.52%) |
Mar 10, 2014 | 30.17 | 30.93 | 30.09 | 30.57 | 5,891,878 | +0.52(+1.72%) |
Mar 07, 2014 | 30.67 | 30.87 | 29.63 | 30.06 | 8,402,821 | -0.49(-1.62%) |
Mar 06, 2014 | 32.04 | 32.04 | 30.20 | 30.55 | 10,354,273 | -1.50(-4.68%) |
Mar 05, 2014 | 32.28 | 32.59 | 31.90 | 32.05 | 4,235,427 | -0.38(-1.17%) |
Mar 04, 2014 | 32.12 | 32.54 | 32.00 | 32.43 | 5,119,343 | +0.54(+1.70%) |
Mar 03, 2014 | 31.56 | 31.96 | 31.31 | 31.88 | 4,190,512 | +0.06(+0.19%) |
Feb 28, 2014 | 31.71 | 32.12 | 31.29 | 31.82 | 6,827,495 | +0.16(+0.52%) |
Feb 27, 2014 | 31.52 | 31.73 | 31.12 | 31.66 | 3,334,104 | +0.12(+0.37%) |
Feb 26, 2014 | 30.98 | 32.00 | 30.84 | 31.54 | 4,421,412 | +0.63(+2.05%) |
Feb 25, 2014 | 31.41 | 31.41 | 30.71 | 30.91 | 3,211,082 | -0.29(-0.92%) |
Feb 24, 2014 | 30.84 | 31.51 | 30.82 | 31.20 | 4,425,466 | +0.25(+0.81%) |
Feb 21, 2014 | 31.43 | 31.59 | 30.94 | 30.95 | 6,046,451 | +0.45(+1.46%) |
Feb 20, 2014 | 30.05 | 30.71 | 29.90 | 30.50 | 4,919,297 | +0.60(+2.02%) |
Feb 19, 2014 | 30.28 | 30.44 | 29.88 | 29.90 | 3,919,457 | -0.41(-1.37%) |
Feb 18, 2014 | 30.80 | 31.08 | 30.31 | 30.31 | 4,822,044 | -0.26(-0.86%) |
Feb 14, 2014 | 30.15 | 30.57 | 30.57 | 30.57 | 4,411,995 | +0.33(+1.09%) |
Feb 13, 2014 | 29.95 | 30.49 | 29.70 | 30.24 | 5,445,106 | +0.24(+0.79%) |
Feb 12, 2014 | 30.32 | 30.65 | 29.98 | 30.01 | 5,817,781 | -0.10(-0.32%) |
Feb 11, 2014 | 30.37 | 30.49 | 30.06 | 30.10 | 4,787,934 | -0.32(-1.04%) |
Feb 10, 2014 | 30.20 | 30.52 | 29.84 | 30.42 | 5,182,492 | +0.23(+0.75%) |
Feb 07, 2014 | 30.18 | 30.59 | 29.81 | 30.20 | 5,866,665 | +0.20(+0.67%) |
Feb 06, 2014 | 29.69 | 30.31 | 29.69 | 29.99 | 5,792,922 | +0.31(+1.05%) |
Feb 05, 2014 | 30.08 | 30.51 | 29.14 | 29.68 | 10,046,305 | -0.53(-1.76%) |
Feb 04, 2014 | 30.93 | 31.13 | 29.80 | 30.22 | 7,954,516 | -0.66(-2.15%) |
Feb 03, 2014 | 32.04 | 32.28 | 30.54 | 30.88 | 7,608,155 | -1.07(-3.35%) |
Jan 31, 2014 | 31.73 | 32.23 | 31.50 | 31.95 | 5,631,822 | -0.14(-0.45%) |
Jan 30, 2014 | 32.43 | 32.81 | 32.00 | 32.10 | 7,256,713 | -0.33(-1.03%) |
Jan 29, 2014 | 31.13 | 32.62 | 31.04 | 32.43 | 9,692,742 | +1.29(+4.13%) |
Jan 28, 2014 | 32.47 | 33.00 | 30.52 | 31.14 | 29,075,770 | -3.95(-11.25%) |
Jan 27, 2014 | 35.40 | 35.58 | 34.98 | 35.09 | 6,954,362 | -0.31(-0.89%) |
Jan 24, 2014 | 36.51 | 36.53 | 35.34 | 35.40 | 5,812,560 | -1.31(-3.57%) |
Jan 23, 2014 | 36.13 | 36.79 | 36.08 | 36.71 | 6,593,849 | -0.16(-0.43%) |
Jan 22, 2014 | 37.24 | 37.50 | 36.83 | 36.87 | 5,419,220 | -0.15(-0.39%) |
Jan 21, 2014 | 37.54 | 37.93 | 36.89 | 37.02 | 4,747,679 | +0.02(+0.07%) |
Jan 17, 2014 | 36.48 | 36.99 | 36.99 | 36.99 | 5,686,348 | +0.33(+0.89%) |
Jan 16, 2014 | 36.88 | 36.93 | 36.51 | 36.66 | 3,660,817 | -0.11(-0.30%) |
Jan 15, 2014 | 36.47 | 37.06 | 36.39 | 36.77 | 4,437,860 | +0.31(+0.85%) |
Jan 14, 2014 | 35.66 | 36.57 | 35.40 | 36.47 | 5,149,254 | +1.08(+3.06%) |
Jan 13, 2014 | 35.45 | 36.36 | 35.29 | 35.38 | 5,801,448 | +0.09(+0.26%) |
Jan 10, 2014 | 35.27 | 35.47 | 34.88 | 35.29 | 3,382,457 | +0.23(+0.66%) |
Jan 09, 2014 | 36.08 | 36.09 | 34.79 | 35.06 | 6,446,722 | -0.98(-2.72%) |
Jan 08, 2014 | 35.53 | 36.75 | 35.49 | 36.04 | 7,484,695 | +0.50(+1.41%) |
Jan 07, 2014 | 34.50 | 35.76 | 34.34 | 35.54 | 7,732,610 | +1.12(+3.25%) |
Jan 06, 2014 | 34.30 | 34.80 | 34.18 | 34.42 | 5,390,357 | +0.08(+0.23%) |
Jan 03, 2014 | 33.61 | 34.54 | 33.43 | 34.34 | 5,045,012 | +0.85(+2.54%) |
Jan 02, 2014 | 33.81 | 33.81 | 33.29 | 33.49 | 5,000,654 | -0.45(-1.34%) |
Dec 31, 2013 | 34.30 | 33.94 | 33.94 | 33.94 | 3,537,712 | -0.22(-0.65%) |
Dec 30, 2013 | 33.27 | 34.49 | 33.27 | 34.17 | 3,361,742 | +0.53(+1.56%) |
Dec 27, 2013 | 34.01 | 34.23 | 33.52 | 33.64 | 3,901,609 | -0.22(-0.64%) |
Dec 26, 2013 | 33.85 | 33.96 | 33.44 | 33.86 | 2,695,926 | +0.05(+0.14%) |
Dec 24, 2013 | 33.61 | 34.11 | 33.61 | 33.81 | 1,668,231 | -0.04(-0.12%) |
Dec 23, 2013 | 33.84 | 33.94 | 33.32 | 33.85 | 6,427,919 | +0.21(+0.64%) |
Dec 20, 2013 | 31.82 | 33.87 | 31.82 | 33.64 | 16,575,876 | +1.91(+6.03%) |
Dec 19, 2013 | 31.79 | 31.94 | 31.35 | 31.73 | 4,587,626 | -0.10(-0.30%) |
Dec 18, 2013 | 31.96 | 31.99 | 31.09 | 31.82 | 8,038,729 | -0.18(-0.57%) |
Dec 17, 2013 | 31.19 | 32.42 | 31.09 | 32.00 | 8,638,682 | +0.98(+3.15%) |
Dec 16, 2013 | 30.46 | 31.35 | 30.35 | 31.03 | 5,121,873 | +0.81(+2.67%) |
Dec 13, 2013 | 30.73 | 30.73 | 29.89 | 30.22 | 4,488,721 | +0.36(+1.19%) |
Dec 12, 2013 | 30.07 | 30.28 | 29.77 | 29.86 | 4,014,489 | -0.10(-0.32%) |
Dec 11, 2013 | 30.76 | 30.83 | 29.88 | 29.96 | 4,277,542 | -0.83(-2.69%) |
Dec 10, 2013 | 30.52 | 31.06 | 30.26 | 30.79 | 2,818,079 | +0.14(+0.45%) |
Dec 09, 2013 | 31.13 | 31.27 | 30.61 | 30.65 | 4,001,673 | -0.43(-1.38%) |
Dec 06, 2013 | 30.58 | 31.10 | 30.46 | 31.08 | 0 | +0.95(+3.17%) |
Dec 05, 2013 | 30.20 | 30.61 | 30.08 | 30.12 | 0 | -0.07(-0.24%) |
Dec 04, 2013 | 29.86 | 30.74 | 29.83 | 30.20 | 5,776,901 | +0.19(+0.64%) |
Dec 03, 2013 | 30.12 | 30.12 | 29.60 | 30.00 | 5,152,730 | -0.12(-0.40%) |
Dec 02, 2013 | 29.64 | 30.55 | 29.64 | 30.12 | 5,106,753 | +0.48(+1.63%) |
Nov 29, 2013 | 29.62 | 29.86 | 29.39 | 29.64 | 0 | +0.01(+0.04%) |
Nov 27, 2013 | 29.65 | 29.90 | 29.33 | 29.63 | 0 | +0.13(+0.45%) |
Nov 26, 2013 | 29.47 | 29.60 | 29.04 | 29.50 | 4,658,558 | +0.21(+0.70%) |
Nov 25, 2013 | 29.19 | 29.85 | 29.19 | 29.29 | 4,417,176 | +0.07(+0.25%) |
Nov 22, 2013 | 29.25 | 29.30 | 28.83 | 29.22 | 0 | +0.07(+0.23%) |
Nov 21, 2013 | 29.16 | 29.22 | 28.56 | 29.15 | 4,288,074 | +0.31(+1.07%) |
Nov 20, 2013 | 29.12 | 29.30 | 28.75 | 28.84 | 0 | -0.08(-0.27%) |
Nov 19, 2013 | 29.22 | 29.42 | 28.79 | 28.92 | 0 | -0.39(-1.34%) |
Nov 18, 2013 | 29.82 | 29.86 | 29.22 | 29.31 | 4,526,775 | -0.27(-0.90%) |
Nov 15, 2013 | 30.28 | 30.35 | 29.27 | 29.58 | 0 | -0.70(-2.33%) |
Nov 14, 2013 | 29.19 | 30.31 | 29.19 | 30.29 | 6,675,070 | +1.39(+4.80%) |
Nov 12, 2013 | 28.78 | 29.14 | 28.72 | 28.90 | 4,309,588 | -0.05(-0.19%) |
Nov 11, 2013 | 29.14 | 29.16 | 28.72 | 28.95 | 0 | -0.17(-0.58%) |
Nov 08, 2013 | 28.50 | 29.13 | 28.50 | 29.12 | 0 | +0.68(+2.40%) |
Nov 07, 2013 | 29.28 | 29.36 | 28.40 | 28.44 | 6,794,539 | -0.60(-2.06%) |
Nov 06, 2013 | 29.27 | 29.34 | 28.82 | 29.04 | 5,110,734 | +0.00(+0.00%) |
Nov 05, 2013 | 29.46 | 29.50 | 28.73 | 29.04 | 6,214,732 | -0.47(-1.60%) |
Nov 04, 2013 | 29.62 | 29.82 | 29.32 | 29.51 | 6,113,700 | +0.04(+0.12%) |