Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.89 | 33.22 | 32.76 | 33.21 | 3,278,514 | +0.60(+1.84%) |
Oct 30, 2014 | 32.25 | 32.88 | 32.01 | 32.61 | 3,820,119 | +0.54(+1.69%) |
Oct 29, 2014 | 32.30 | 32.48 | 31.74 | 32.06 | 2,668,779 | -0.33(-1.02%) |
Oct 28, 2014 | 32.14 | 32.56 | 32.00 | 32.39 | 2,983,519 | +0.46(+1.44%) |
Oct 27, 2014 | 31.86 | 31.88 | 31.88 | 31.93 | 2,879,128 | +0.05(+0.15%) |
Oct 24, 2014 | 31.58 | 31.93 | 31.46 | 31.88 | 2,585,096 | +0.35(+1.10%) |
Oct 23, 2014 | 31.97 | 32.07 | 31.46 | 31.54 | 3,778,267 | -0.19(-0.60%) |
Oct 22, 2014 | 32.03 | 32.21 | 31.63 | 31.73 | 4,168,444 | -0.38(-1.18%) |
Oct 21, 2014 | 31.77 | 32.24 | 31.77 | 32.10 | 4,185,639 | +0.54(+1.72%) |
Oct 20, 2014 | 30.92 | 31.60 | 30.91 | 31.56 | 3,269,697 | +0.65(+2.10%) |
Oct 17, 2014 | 31.01 | 31.47 | 30.74 | 30.91 | 6,847,430 | +0.36(+1.19%) |
Oct 16, 2014 | 31.28 | 31.65 | 30.47 | 30.55 | 8,850,594 | -1.42(-4.45%) |
Oct 15, 2014 | 32.19 | 32.44 | 31.07 | 31.97 | 7,018,945 | -0.55(-1.70%) |
Oct 14, 2014 | 32.53 | 32.80 | 32.07 | 32.52 | 5,863,535 | +0.15(+0.46%) |
Oct 13, 2014 | 33.21 | 33.40 | 32.29 | 32.38 | 6,764,008 | -0.89(-2.67%) |
Oct 10, 2014 | 33.63 | 34.00 | 33.22 | 33.26 | 3,565,673 | -0.44(-1.32%) |
Oct 09, 2014 | 34.16 | 34.56 | 33.60 | 33.71 | 4,644,475 | -0.46(-1.35%) |
Oct 08, 2014 | 33.81 | 34.19 | 33.54 | 34.17 | 5,546,481 | +0.39(+1.14%) |
Oct 07, 2014 | 34.10 | 34.23 | 33.77 | 33.78 | 4,805,466 | -0.39(-1.13%) |
Oct 06, 2014 | 34.48 | 34.56 | 33.80 | 34.17 | 5,312,598 | -0.15(-0.43%) |
Oct 03, 2014 | 33.85 | 34.43 | 33.80 | 34.32 | 9,106,669 | +0.72(+2.13%) |
Oct 02, 2014 | 32.87 | 33.88 | 32.87 | 33.60 | 9,423,228 | +0.69(+2.10%) |
Oct 01, 2014 | 32.77 | 32.99 | 32.42 | 32.91 | 8,545,307 | +0.51(+1.57%) |
Sep 30, 2014 | 32.04 | 32.81 | 31.96 | 32.40 | 7,834,117 | +0.43(+1.34%) |
Sep 29, 2014 | 30.89 | 32.08 | 30.79 | 31.97 | 4,788,201 | +0.91(+2.94%) |
Sep 26, 2014 | 31.25 | 31.43 | 30.93 | 31.06 | 2,755,638 | -0.03(-0.11%) |
Sep 25, 2014 | 31.26 | 31.36 | 30.89 | 31.09 | 3,724,687 | -0.38(-1.20%) |
Sep 24, 2014 | 30.68 | 31.60 | 30.58 | 31.47 | 5,073,681 | +0.83(+2.71%) |
Sep 23, 2014 | 31.03 | 31.37 | 30.57 | 30.64 | 5,717,523 | -0.53(-1.69%) |
Sep 22, 2014 | 31.63 | 31.63 | 31.05 | 31.17 | 3,557,260 | -0.53(-1.66%) |
Sep 19, 2014 | 32.06 | 32.10 | 31.68 | 31.69 | 4,672,781 | -0.22(-0.70%) |
Sep 18, 2014 | 31.81 | 31.98 | 31.54 | 31.91 | 3,587,759 | +0.29(+0.91%) |
Sep 17, 2014 | 32.17 | 32.17 | 31.42 | 31.63 | 5,051,816 | -0.54(-1.66%) |
Sep 16, 2014 | 31.54 | 32.22 | 31.42 | 32.16 | 3,256,965 | +0.64(+2.04%) |
Sep 15, 2014 | 31.47 | 31.61 | 31.28 | 31.52 | 4,439,015 | +0.03(+0.10%) |
Sep 12, 2014 | 32.00 | 32.01 | 31.37 | 31.49 | 5,033,132 | -0.45(-1.42%) |
Sep 11, 2014 | 31.77 | 32.04 | 31.63 | 31.94 | 3,639,226 | -0.01(-0.03%) |
Sep 10, 2014 | 31.66 | 32.01 | 31.53 | 31.95 | 4,744,670 | +0.49(+1.54%) |
Sep 09, 2014 | 31.45 | 31.50 | 31.30 | 31.46 | 3,528,394 | -0.07(-0.23%) |
Sep 08, 2014 | 31.17 | 31.74 | 31.11 | 31.54 | 4,220,273 | +0.35(+1.13%) |
Sep 05, 2014 | 30.78 | 31.20 | 30.63 | 31.18 | 2,839,002 | +0.41(+1.34%) |
Sep 04, 2014 | 31.09 | 31.35 | 30.70 | 30.77 | 4,046,410 | -0.33(-1.06%) |
Sep 03, 2014 | 31.58 | 31.59 | 31.04 | 31.10 | 4,637,493 | -0.48(-1.51%) |
Sep 02, 2014 | 31.39 | 31.59 | 31.27 | 31.58 | 3,796,034 | +0.26(+0.81%) |
Aug 29, 2014 | 31.30 | 31.32 | 31.32 | 31.32 | 3,793,225 | +0.02(+0.05%) |
Aug 28, 2014 | 31.03 | 31.44 | 30.84 | 31.31 | 6,167,915 | +0.27(+0.88%) |
Aug 27, 2014 | 30.66 | 31.19 | 30.35 | 31.03 | 6,048,018 | +0.46(+1.52%) |
Aug 26, 2014 | 30.84 | 30.84 | 30.22 | 30.57 | 4,424,884 | -0.20(-0.64%) |
Aug 25, 2014 | 30.65 | 30.76 | 30.51 | 30.77 | 2,611,397 | +0.36(+1.19%) |
Aug 22, 2014 | 30.87 | 30.91 | 30.26 | 30.40 | 3,245,671 | -0.35(-1.15%) |
Aug 21, 2014 | 31.05 | 31.05 | 30.73 | 30.76 | 3,210,143 | +0.02(+0.08%) |
Aug 20, 2014 | 30.99 | 30.99 | 30.60 | 30.73 | 3,301,550 | -0.12(-0.37%) |
Aug 19, 2014 | 30.74 | 31.10 | 30.73 | 30.85 | 4,728,227 | +0.20(+0.64%) |
Aug 18, 2014 | 30.94 | 30.94 | 30.57 | 30.65 | 2,865,496 | -0.06(-0.19%) |
Aug 15, 2014 | 30.91 | 31.05 | 30.56 | 30.71 | 3,445,997 | -0.16(-0.53%) |
Aug 14, 2014 | 31.00 | 31.05 | 30.77 | 30.87 | 2,974,008 | -0.06(-0.19%) |
Aug 13, 2014 | 30.76 | 30.96 | 30.73 | 30.93 | 4,234,683 | +0.24(+0.78%) |
Aug 12, 2014 | 30.63 | 30.73 | 30.49 | 30.69 | 4,036,596 | +0.05(+0.16%) |
Aug 11, 2014 | 30.40 | 30.75 | 30.31 | 30.64 | 4,555,092 | +0.36(+1.19%) |
Aug 08, 2014 | 30.27 | 30.31 | 29.82 | 30.28 | 5,907,906 | +0.39(+1.32%) |
Aug 07, 2014 | 30.54 | 30.63 | 29.67 | 29.89 | 6,068,955 | -0.61(-1.99%) |
Aug 06, 2014 | 29.99 | 30.55 | 29.94 | 30.50 | 6,657,549 | +0.32(+1.06%) |
Aug 05, 2014 | 30.56 | 30.68 | 30.13 | 30.17 | 7,444,610 | -0.41(-1.34%) |
Aug 04, 2014 | 30.55 | 30.77 | 30.40 | 30.59 | 7,459,714 | +0.16(+0.51%) |
Aug 01, 2014 | 30.56 | 30.85 | 30.39 | 30.43 | 13,877,344 | -0.13(-0.43%) |
Jul 31, 2014 | 30.86 | 31.01 | 30.47 | 30.56 | 39,352,436 | -0.81(-2.59%) |
Jul 30, 2014 | 32.24 | 32.26 | 31.28 | 31.37 | 9,437,294 | -0.80(-2.48%) |
Jul 29, 2014 | 33.44 | 33.74 | 32.06 | 32.17 | 11,367,042 | -1.14(-3.43%) |
Jul 28, 2014 | 33.62 | 34.40 | 33.11 | 33.31 | 9,562,302 | +0.84(+2.58%) |
Jul 25, 2014 | 31.98 | 32.52 | 31.98 | 32.47 | 2,794,622 | -0.19(-0.58%) |
Jul 24, 2014 | 32.20 | 32.71 | 32.07 | 32.66 | 3,128,642 | +0.39(+1.22%) |
Jul 23, 2014 | 32.44 | 32.65 | 32.24 | 32.27 | 2,192,311 | -0.21(-0.63%) |
Jul 22, 2014 | 31.97 | 32.55 | 31.90 | 32.47 | 2,568,537 | +0.64(+2.01%) |
Jul 21, 2014 | 32.34 | 32.34 | 31.71 | 31.83 | 3,256,751 | -0.59(-1.82%) |
Jul 18, 2014 | 32.03 | 32.55 | 31.97 | 32.43 | 2,084,908 | +0.34(+1.08%) |
Jul 17, 2014 | 32.24 | 32.43 | 31.91 | 32.08 | 2,214,401 | -0.14(-0.43%) |
Jul 16, 2014 | 32.38 | 32.56 | 32.07 | 32.22 | 2,501,553 | -0.02(-0.08%) |
Jul 15, 2014 | 32.79 | 32.82 | 32.18 | 32.24 | 3,413,291 | -0.48(-1.48%) |
Jul 14, 2014 | 32.69 | 32.86 | 32.52 | 32.73 | 3,264,838 | +0.14(+0.43%) |
Jul 11, 2014 | 31.92 | 32.62 | 31.92 | 32.59 | 3,121,894 | +0.45(+1.41%) |
Jul 10, 2014 | 31.60 | 32.27 | 31.50 | 32.14 | 3,146,038 | +0.26(+0.82%) |
Jul 09, 2014 | 32.29 | 32.43 | 31.83 | 31.88 | 4,510,413 | -0.35(-1.10%) |
Jul 08, 2014 | 32.10 | 32.29 | 32.03 | 32.23 | 5,044,630 | +0.18(+0.56%) |
Jul 07, 2014 | 31.57 | 32.12 | 31.51 | 32.05 | 4,785,526 | +0.42(+1.32%) |
Jul 03, 2014 | 32.11 | 31.63 | 31.63 | 31.63 | 4,271,717 | -0.37(-1.16%) |
Jul 02, 2014 | 31.14 | 32.16 | 31.00 | 32.00 | 8,870,659 | +0.90(+2.88%) |
Jul 01, 2014 | 30.80 | 31.50 | 30.77 | 31.10 | 7,114,362 | +0.27(+0.88%) |
Jun 30, 2014 | 30.57 | 30.85 | 30.33 | 30.83 | 5,815,640 | +0.08(+0.27%) |
Jun 27, 2014 | 30.36 | 30.76 | 30.20 | 30.75 | 4,832,221 | +0.34(+1.11%) |
Jun 26, 2014 | 29.92 | 30.43 | 29.79 | 30.41 | 6,056,128 | +0.53(+1.79%) |
Jun 25, 2014 | 29.51 | 29.94 | 29.31 | 29.88 | 3,787,310 | +0.29(+0.97%) |
Jun 24, 2014 | 29.78 | 29.99 | 29.49 | 29.59 | 4,105,068 | -0.20(-0.66%) |
Jun 23, 2014 | 29.90 | 30.08 | 29.71 | 29.79 | 3,394,269 | -0.14(-0.47%) |
Jun 20, 2014 | 29.62 | 30.03 | 29.51 | 29.93 | 7,774,133 | +0.39(+1.31%) |
Jun 19, 2014 | 29.64 | 29.66 | 29.39 | 29.54 | 6,271,696 | -0.06(-0.19%) |
Jun 18, 2014 | 29.48 | 29.81 | 29.30 | 29.60 | 9,693,972 | +0.47(+1.61%) |
Jun 17, 2014 | 28.89 | 29.16 | 28.84 | 29.13 | 4,368,947 | +0.26(+0.91%) |
Jun 16, 2014 | 29.12 | 29.16 | 28.66 | 28.87 | 4,915,972 | -0.23(-0.79%) |
Jun 13, 2014 | 28.88 | 29.16 | 28.79 | 29.10 | 7,217,353 | +0.21(+0.74%) |
Jun 12, 2014 | 29.35 | 29.48 | 28.77 | 28.89 | 9,606,514 | -0.76(-2.55%) |
Jun 11, 2014 | 29.61 | 29.85 | 29.26 | 29.64 | 8,042,944 | +0.02(+0.06%) |
Jun 10, 2014 | 30.22 | 30.36 | 29.16 | 29.62 | 17,763,586 | -3.33(-10.09%) |
Jun 06, 2014 | 33.38 | 33.52 | 32.85 | 32.95 | 6,552,189 | -0.64(-1.91%) |
Jun 05, 2014 | 34.11 | 34.18 | 33.43 | 33.59 | 7,122,491 | -0.44(-1.28%) |
Jun 04, 2014 | 34.62 | 34.80 | 33.96 | 34.03 | 6,021,194 | -0.53(-1.54%) |
Jun 03, 2014 | 34.73 | 35.83 | 34.53 | 34.56 | 9,836,933 | -1.08(-3.04%) |
Jun 02, 2014 | 34.95 | 35.70 | 34.92 | 35.64 | 3,585,151 | +0.77(+2.21%) |
May 30, 2014 | 35.06 | 35.69 | 34.77 | 34.87 | 5,718,490 | -0.65(-1.83%) |
May 29, 2014 | 34.81 | 36.14 | 34.64 | 35.52 | 13,499,383 | +2.05(+6.14%) |
May 28, 2014 | 34.05 | 34.18 | 33.45 | 33.47 | 5,553,734 | -0.59(-1.72%) |
May 27, 2014 | 32.80 | 34.33 | 32.77 | 34.06 | 7,537,827 | +1.49(+4.58%) |
May 23, 2014 | 32.25 | 32.56 | 32.56 | 32.56 | 2,750,461 | +0.52(+1.61%) |
May 22, 2014 | 32.56 | 32.65 | 31.70 | 32.05 | 4,107,652 | -0.57(-1.73%) |
May 21, 2014 | 33.33 | 33.40 | 32.56 | 32.61 | 3,495,156 | -0.71(-2.12%) |
May 20, 2014 | 33.61 | 33.78 | 33.20 | 33.32 | 3,890,878 | -0.27(-0.81%) |
May 19, 2014 | 33.35 | 33.66 | 33.24 | 33.59 | 2,046,502 | +0.06(+0.17%) |
May 16, 2014 | 33.44 | 33.66 | 33.19 | 33.53 | 3,294,005 | +0.25(+0.74%) |
May 15, 2014 | 32.83 | 33.31 | 32.51 | 33.28 | 3,241,925 | +0.37(+1.12%) |
May 14, 2014 | 32.83 | 33.16 | 32.65 | 32.92 | 2,387,033 | +0.04(+0.12%) |
May 13, 2014 | 32.68 | 33.20 | 32.68 | 32.88 | 2,988,234 | +0.22(+0.68%) |
May 12, 2014 | 32.53 | 32.67 | 32.47 | 32.65 | 3,495,267 | +0.33(+1.01%) |
May 09, 2014 | 32.06 | 32.37 | 32.00 | 32.33 | 3,320,751 | +0.22(+0.69%) |
May 08, 2014 | 32.15 | 32.60 | 31.90 | 32.10 | 4,905,671 | -0.06(-0.18%) |
May 07, 2014 | 31.45 | 32.19 | 31.41 | 32.16 | 4,745,960 | +0.80(+2.56%) |
May 06, 2014 | 31.61 | 31.72 | 31.15 | 31.36 | 6,443,428 | -0.16(-0.49%) |
May 05, 2014 | 33.23 | 33.38 | 31.41 | 31.51 | 13,401,724 | -3.45(-9.87%) |
May 02, 2014 | 34.71 | 35.13 | 34.53 | 34.97 | 2,995,613 | +0.20(+0.57%) |
May 01, 2014 | 34.63 | 34.84 | 34.14 | 34.77 | 3,206,968 | +0.36(+1.05%) |
Apr 30, 2014 | 34.26 | 34.51 | 34.19 | 34.41 | 4,158,841 | +0.14(+0.41%) |
Apr 29, 2014 | 34.73 | 35.02 | 34.23 | 34.27 | 3,711,702 | -0.59(-1.69%) |
Apr 28, 2014 | 34.99 | 35.15 | 34.52 | 34.86 | 3,850,175 | +0.07(+0.21%) |
Apr 25, 2014 | 34.88 | 35.25 | 34.65 | 34.79 | 3,353,970 | -0.06(-0.16%) |
Apr 24, 2014 | 35.49 | 35.49 | 34.33 | 34.84 | 5,244,910 | -0.61(-1.73%) |
Apr 23, 2014 | 35.39 | 35.61 | 35.33 | 35.46 | 2,898,094 | +0.04(+0.12%) |
Apr 22, 2014 | 35.42 | 35.52 | 35.09 | 35.42 | 2,635,720 | +0.14(+0.40%) |
Apr 21, 2014 | 35.04 | 35.34 | 34.99 | 35.28 | 4,157,413 | +0.31(+0.89%) |
Apr 17, 2014 | 34.96 | 34.97 | 34.97 | 34.97 | 2,525,536 | -0.08(-0.23%) |
Apr 16, 2014 | 35.03 | 35.55 | 34.48 | 35.05 | 4,962,883 | +0.25(+0.73%) |
Apr 15, 2014 | 34.81 | 35.11 | 34.10 | 34.79 | 3,940,699 | +0.05(+0.14%) |
Apr 14, 2014 | 34.37 | 34.76 | 34.20 | 34.74 | 3,268,825 | +0.58(+1.70%) |
Apr 11, 2014 | 33.87 | 34.44 | 33.84 | 34.16 | 3,703,984 | +0.29(+0.85%) |
Apr 10, 2014 | 34.64 | 34.88 | 33.81 | 33.88 | 5,487,082 | -0.80(-2.29%) |
Apr 09, 2014 | 34.15 | 34.79 | 34.11 | 34.67 | 4,164,178 | +0.57(+1.68%) |
Apr 08, 2014 | 33.65 | 34.22 | 33.44 | 34.10 | 5,022,634 | +0.47(+1.39%) |
Apr 07, 2014 | 33.79 | 34.21 | 33.55 | 33.63 | 3,993,201 | -0.16(-0.49%) |
Apr 04, 2014 | 34.56 | 34.66 | 33.77 | 33.79 | 4,427,547 | -0.63(-1.83%) |
Apr 03, 2014 | 33.96 | 34.43 | 33.91 | 34.42 | 6,137,203 | +0.45(+1.33%) |
Apr 02, 2014 | 35.64 | 35.65 | 33.90 | 33.97 | 10,155,376 | -1.65(-4.63%) |
Apr 01, 2014 | 36.18 | 36.27 | 35.51 | 35.62 | 4,911,452 | -0.46(-1.27%) |
Mar 31, 2014 | 35.91 | 36.25 | 35.48 | 36.08 | 4,040,944 | +0.70(+1.99%) |
Mar 28, 2014 | 35.17 | 35.62 | 35.14 | 35.38 | 2,422,083 | +0.23(+0.65%) |
Mar 27, 2014 | 35.10 | 35.23 | 34.73 | 35.15 | 2,901,614 | +0.00(+0.00%) |
Mar 26, 2014 | 34.88 | 35.24 | 34.59 | 35.15 | 4,039,525 | +0.36(+1.04%) |
Mar 25, 2014 | 34.75 | 34.96 | 34.56 | 34.79 | 3,463,594 | +0.05(+0.14%) |
Mar 24, 2014 | 34.84 | 35.06 | 34.53 | 34.74 | 2,408,366 | +0.00(+0.00%) |
Mar 21, 2014 | 34.95 | 35.14 | 34.67 | 34.74 | 4,763,080 | +0.07(+0.19%) |
Mar 20, 2014 | 34.33 | 34.71 | 34.02 | 34.67 | 2,469,941 | +0.31(+0.91%) |
Mar 19, 2014 | 34.76 | 34.83 | 34.09 | 34.36 | 5,482,886 | -0.34(-0.99%) |
Mar 18, 2014 | 34.23 | 34.74 | 34.23 | 34.70 | 4,083,312 | +0.54(+1.58%) |
Mar 17, 2014 | 34.07 | 34.36 | 33.97 | 34.16 | 4,127,159 | +0.16(+0.46%) |
Mar 14, 2014 | 33.09 | 34.03 | 33.09 | 34.01 | 4,852,751 | +0.83(+2.50%) |
Mar 13, 2014 | 33.20 | 33.45 | 33.03 | 33.18 | 2,864,756 | +0.00(+0.00%) |
Mar 12, 2014 | 32.51 | 33.19 | 32.48 | 33.18 | 2,836,526 | +0.60(+1.84%) |
Mar 11, 2014 | 33.02 | 33.11 | 32.50 | 32.58 | 3,554,849 | -0.37(-1.12%) |
Mar 10, 2014 | 32.98 | 33.28 | 32.72 | 32.95 | 3,687,630 | -0.07(-0.20%) |
Mar 07, 2014 | 33.01 | 33.09 | 32.73 | 33.01 | 2,390,174 | +0.08(+0.25%) |
Mar 06, 2014 | 33.14 | 33.19 | 32.81 | 32.93 | 3,948,706 | -0.20(-0.62%) |
Mar 05, 2014 | 32.57 | 33.45 | 32.49 | 33.14 | 6,163,455 | +0.67(+2.07%) |
Mar 04, 2014 | 32.17 | 32.57 | 32.11 | 32.47 | 5,405,009 | +0.65(+2.04%) |
Mar 03, 2014 | 32.01 | 32.01 | 31.40 | 31.82 | 5,327,401 | -0.52(-1.62%) |
Feb 28, 2014 | 31.91 | 32.42 | 31.89 | 32.34 | 4,106,117 | +0.44(+1.39%) |
Feb 27, 2014 | 32.01 | 32.18 | 31.63 | 31.90 | 4,792,650 | -0.16(-0.51%) |
Feb 26, 2014 | 31.94 | 32.34 | 31.88 | 32.06 | 3,611,673 | +0.21(+0.66%) |
Feb 25, 2014 | 31.93 | 32.35 | 31.81 | 31.85 | 4,705,084 | +0.06(+0.18%) |
Feb 24, 2014 | 31.86 | 32.05 | 31.51 | 31.80 | 3,385,882 | -0.04(-0.13%) |
Feb 21, 2014 | 32.15 | 32.17 | 31.48 | 31.84 | 4,690,878 | -0.21(-0.66%) |
Feb 20, 2014 | 31.35 | 32.17 | 31.35 | 32.05 | 4,586,794 | +0.72(+2.30%) |
Feb 19, 2014 | 31.30 | 31.43 | 31.04 | 31.33 | 3,886,393 | -0.04(-0.13%) |
Feb 18, 2014 | 31.00 | 31.53 | 31.00 | 31.37 | 3,768,449 | +0.50(+1.62%) |
Feb 14, 2014 | 30.66 | 30.87 | 30.87 | 30.87 | 2,940,557 | +0.21(+0.69%) |
Feb 13, 2014 | 30.10 | 30.78 | 30.05 | 30.66 | 3,730,357 | +0.47(+1.57%) |
Feb 12, 2014 | 30.05 | 30.40 | 29.86 | 30.19 | 4,715,242 | +0.11(+0.35%) |
Feb 11, 2014 | 29.83 | 30.09 | 29.58 | 30.08 | 5,174,355 | +0.21(+0.71%) |
Feb 10, 2014 | 29.53 | 29.96 | 29.45 | 29.87 | 4,389,939 | +0.34(+1.14%) |
Feb 07, 2014 | 29.24 | 29.70 | 29.08 | 29.53 | 4,778,063 | +0.32(+1.09%) |
Feb 06, 2014 | 29.17 | 29.43 | 28.95 | 29.21 | 4,031,677 | +0.09(+0.31%) |
Feb 05, 2014 | 29.00 | 29.34 | 28.84 | 29.12 | 4,862,105 | +0.10(+0.34%) |
Feb 04, 2014 | 29.67 | 29.88 | 28.81 | 29.02 | 8,300,788 | -0.45(-1.53%) |
Feb 03, 2014 | 30.56 | 30.92 | 29.41 | 29.47 | 8,397,355 | -1.13(-3.69%) |
Jan 31, 2014 | 29.20 | 31.30 | 29.14 | 30.60 | 14,715,786 | +2.38(+8.44%) |
Jan 30, 2014 | 28.25 | 28.32 | 28.03 | 28.22 | 4,607,863 | +0.08(+0.29%) |
Jan 29, 2014 | 28.25 | 28.42 | 27.94 | 28.14 | 3,670,289 | -0.22(-0.78%) |
Jan 28, 2014 | 28.48 | 28.65 | 28.20 | 28.36 | 3,767,756 | +0.01(+0.03%) |
Jan 27, 2014 | 28.56 | 28.62 | 28.04 | 28.35 | 3,957,564 | -0.10(-0.35%) |
Jan 24, 2014 | 28.81 | 28.81 | 28.30 | 28.45 | 5,392,319 | -0.56(-1.95%) |
Jan 23, 2014 | 28.90 | 29.04 | 28.74 | 29.02 | 3,126,689 | -0.10(-0.34%) |
Jan 22, 2014 | 28.78 | 29.19 | 28.70 | 29.11 | 2,692,980 | +0.48(+1.69%) |
Jan 21, 2014 | 28.99 | 29.03 | 28.57 | 28.63 | 5,678,127 | -0.04(-0.14%) |
Jan 17, 2014 | 28.62 | 28.67 | 28.67 | 28.67 | 3,061,303 | +0.00(+0.00%) |
Jan 16, 2014 | 28.44 | 29.24 | 28.03 | 28.67 | 7,461,881 | +0.21(+0.75%) |
Jan 15, 2014 | 28.20 | 28.47 | 28.21 | 28.46 | 2,842,206 | +0.25(+0.90%) |
Jan 14, 2014 | 27.75 | 28.34 | 27.75 | 28.20 | 3,831,567 | +0.47(+1.68%) |
Jan 13, 2014 | 28.35 | 28.42 | 27.68 | 27.74 | 3,829,449 | -0.77(-2.70%) |
Jan 10, 2014 | 28.32 | 28.56 | 27.94 | 28.51 | 6,492,968 | +0.20(+0.69%) |
Jan 09, 2014 | 27.80 | 28.57 | 27.74 | 28.31 | 5,814,975 | +0.56(+2.00%) |
Jan 08, 2014 | 27.29 | 28.13 | 27.16 | 27.75 | 6,149,363 | +0.50(+1.83%) |
Jan 07, 2014 | 27.31 | 27.51 | 27.17 | 27.26 | 5,293,478 | +0.09(+0.33%) |
Jan 06, 2014 | 27.53 | 27.60 | 27.15 | 27.17 | 3,681,464 | -0.18(-0.66%) |
Jan 03, 2014 | 27.23 | 27.55 | 27.03 | 27.35 | 1,856,648 | +0.20(+0.75%) |
Jan 02, 2014 | 27.43 | 27.44 | 27.08 | 27.14 | 2,444,790 | -0.24(-0.87%) |
Dec 31, 2013 | 27.48 | 27.38 | 27.38 | 27.38 | 1,671,623 | -0.10(-0.36%) |
Dec 30, 2013 | 27.37 | 27.53 | 27.27 | 27.48 | 1,485,324 | +0.09(+0.33%) |
Dec 27, 2013 | 27.31 | 27.46 | 27.26 | 27.39 | 1,278,930 | +0.14(+0.51%) |
Dec 26, 2013 | 27.35 | 27.52 | 27.17 | 27.25 | 1,696,948 | -0.11(-0.42%) |
Dec 24, 2013 | 27.23 | 27.39 | 27.15 | 27.36 | 731,806 | +0.08(+0.30%) |
Dec 23, 2013 | 27.39 | 27.47 | 27.12 | 27.28 | 2,172,971 | +0.11(+0.39%) |
Dec 20, 2013 | 27.65 | 27.73 | 27.16 | 27.17 | 6,488,590 | -0.52(-1.86%) |
Dec 19, 2013 | 27.62 | 27.76 | 27.41 | 27.69 | 4,252,892 | -0.05(-0.18%) |
Dec 18, 2013 | 27.29 | 27.75 | 27.10 | 27.74 | 4,576,627 | +0.61(+2.23%) |
Dec 17, 2013 | 27.44 | 27.53 | 27.10 | 27.13 | 3,969,292 | -0.35(-1.28%) |
Dec 16, 2013 | 27.29 | 27.61 | 27.18 | 27.48 | 5,187,558 | +0.39(+1.45%) |
Dec 13, 2013 | 27.62 | 27.62 | 27.03 | 27.09 | 4,696,239 | -0.39(-1.43%) |
Dec 12, 2013 | 27.65 | 27.79 | 27.26 | 27.48 | 4,551,558 | -0.28(-1.00%) |
Dec 11, 2013 | 27.87 | 28.13 | 27.71 | 27.76 | 3,896,112 | -0.03(-0.12%) |
Dec 10, 2013 | 27.71 | 27.89 | 27.42 | 27.80 | 4,589,516 | +0.15(+0.53%) |
Dec 09, 2013 | 27.68 | 27.94 | 27.53 | 27.65 | 4,448,329 | -0.02(-0.09%) |
Dec 06, 2013 | 27.09 | 27.80 | 27.09 | 27.67 | 4,684,078 | +0.74(+2.77%) |
Dec 05, 2013 | 27.24 | 27.24 | 26.49 | 26.93 | 8,063,974 | -0.37(-1.35%) |
Dec 04, 2013 | 26.74 | 27.41 | 26.60 | 27.30 | 8,607,531 | +0.43(+1.58%) |
Dec 03, 2013 | 26.20 | 26.99 | 26.15 | 26.87 | 6,664,764 | +0.72(+2.75%) |
Dec 02, 2013 | 25.85 | 26.33 | 25.73 | 26.15 | 3,860,216 | +0.22(+0.85%) |
Nov 29, 2013 | 25.49 | 26.17 | 25.41 | 25.93 | 1,978,857 | +0.03(+0.13%) |
Nov 27, 2013 | 26.04 | 26.04 | 25.78 | 25.90 | 2,773,778 | -0.03(-0.13%) |
Nov 26, 2013 | 25.83 | 26.13 | 25.74 | 25.93 | 3,285,140 | +0.15(+0.59%) |
Nov 25, 2013 | 25.94 | 26.08 | 25.75 | 25.78 | 3,277,975 | -0.20(-0.75%) |
Nov 22, 2013 | 25.67 | 26.00 | 25.36 | 25.97 | 4,452,179 | +0.34(+1.34%) |
Nov 21, 2013 | 25.35 | 25.78 | 25.32 | 25.63 | 4,117,662 | +0.40(+1.59%) |
Nov 20, 2013 | 25.17 | 25.40 | 25.10 | 25.23 | 6,412,704 | +0.11(+0.42%) |
Nov 19, 2013 | 23.97 | 25.17 | 23.92 | 25.13 | 10,698,070 | +1.11(+4.62%) |
Nov 18, 2013 | 24.50 | 24.67 | 23.70 | 24.02 | 11,715,408 | +0.53(+2.26%) |
Nov 15, 2013 | 23.44 | 23.60 | 23.23 | 23.48 | 6,715,366 | +0.11(+0.49%) |
Nov 14, 2013 | 23.02 | 23.40 | 22.73 | 23.37 | 5,735,905 | +0.08(+0.35%) |
Nov 13, 2013 | 22.87 | 23.31 | 22.81 | 23.29 | 8,045,452 | +0.38(+1.67%) |
Nov 12, 2013 | 22.77 | 22.99 | 22.62 | 22.91 | 3,960,975 | +0.11(+0.50%) |
Nov 11, 2013 | 22.75 | 22.88 | 22.69 | 22.79 | 2,479,806 | -0.07(-0.29%) |
Nov 08, 2013 | 22.55 | 22.90 | 22.39 | 22.86 | 3,345,056 | +0.36(+1.60%) |
Nov 07, 2013 | 22.83 | 22.86 | 22.43 | 22.50 | 4,831,169 | -0.35(-1.54%) |
Nov 06, 2013 | 22.75 | 22.92 | 22.60 | 22.85 | 3,542,227 | +0.11(+0.50%) |
Nov 05, 2013 | 22.54 | 22.96 | 22.49 | 22.73 | 5,743,255 | +0.23(+1.02%) |
Nov 04, 2013 | 22.74 | 22.77 | 22.31 | 22.51 | 3,876,261 | -0.11(-0.51%) |