Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.55 | 35.69 | 35.12 | 35.26 | 2,297,551 | -0.28(-0.79%) |
Sep 29, 2014 | 35.25 | 35.61 | 34.99 | 35.54 | 2,332,390 | -0.05(-0.15%) |
Sep 26, 2014 | 35.25 | 35.75 | 35.05 | 35.59 | 1,589,425 | +0.29(+0.81%) |
Sep 25, 2014 | 35.68 | 35.69 | 35.28 | 35.31 | 1,619,338 | -0.40(-1.13%) |
Sep 24, 2014 | 35.72 | 35.85 | 35.26 | 35.71 | 1,589,492 | -0.04(-0.11%) |
Sep 23, 2014 | 36.05 | 36.10 | 35.70 | 35.75 | 1,792,491 | -0.44(-1.20%) |
Sep 22, 2014 | 36.68 | 36.71 | 36.11 | 36.19 | 1,502,724 | -0.61(-1.67%) |
Sep 19, 2014 | 37.08 | 37.10 | 36.70 | 36.80 | 2,023,481 | -0.07(-0.19%) |
Sep 18, 2014 | 36.81 | 36.95 | 36.42 | 36.87 | 1,460,464 | +0.09(+0.23%) |
Sep 17, 2014 | 36.76 | 36.99 | 36.61 | 36.78 | 1,347,016 | +0.12(+0.34%) |
Sep 16, 2014 | 36.15 | 36.76 | 36.14 | 36.66 | 1,461,652 | +0.41(+1.14%) |
Sep 15, 2014 | 36.31 | 36.42 | 36.15 | 36.25 | 1,503,494 | -0.13(-0.35%) |
Sep 12, 2014 | 37.12 | 37.15 | 36.16 | 36.37 | 2,568,087 | -0.92(-2.47%) |
Sep 11, 2014 | 37.46 | 37.46 | 36.79 | 37.29 | 1,683,058 | -0.08(-0.20%) |
Sep 10, 2014 | 37.70 | 37.72 | 37.07 | 37.37 | 1,658,457 | -0.34(-0.90%) |
Sep 09, 2014 | 38.04 | 38.10 | 37.56 | 37.71 | 1,242,635 | -0.47(-1.24%) |
Sep 08, 2014 | 38.14 | 38.29 | 37.95 | 38.18 | 1,046,791 | +0.02(+0.06%) |
Sep 05, 2014 | 37.98 | 38.21 | 37.79 | 38.16 | 1,514,767 | +0.25(+0.67%) |
Sep 04, 2014 | 38.10 | 38.28 | 37.79 | 37.91 | 1,206,279 | -0.20(-0.54%) |
Sep 03, 2014 | 37.99 | 38.30 | 37.83 | 38.11 | 1,842,864 | +0.33(+0.88%) |
Sep 02, 2014 | 37.77 | 38.03 | 37.61 | 37.78 | 1,726,034 | +0.02(+0.04%) |
Aug 29, 2014 | 37.45 | 37.76 | 37.76 | 37.76 | 1,089,922 | +0.31(+0.83%) |
Aug 28, 2014 | 37.00 | 37.47 | 36.91 | 37.45 | 1,219,666 | +0.38(+1.03%) |
Aug 27, 2014 | 36.93 | 37.07 | 36.67 | 37.07 | 1,587,957 | +0.25(+0.69%) |
Aug 26, 2014 | 36.58 | 37.00 | 36.44 | 36.82 | 1,479,827 | +0.24(+0.65%) |
Aug 25, 2014 | 36.49 | 36.69 | 36.33 | 36.58 | 1,298,879 | +0.27(+0.74%) |
Aug 22, 2014 | 36.38 | 36.47 | 36.00 | 36.31 | 1,184,254 | -0.09(-0.24%) |
Aug 21, 2014 | 36.51 | 36.62 | 36.26 | 36.40 | 1,179,099 | -0.05(-0.13%) |
Aug 20, 2014 | 36.18 | 36.52 | 36.14 | 36.44 | 2,057,551 | +0.30(+0.82%) |
Aug 19, 2014 | 35.77 | 36.17 | 35.73 | 36.15 | 1,404,837 | +0.43(+1.20%) |
Aug 18, 2014 | 36.01 | 36.01 | 35.62 | 35.72 | 1,502,856 | -0.03(-0.08%) |
Aug 15, 2014 | 35.30 | 35.97 | 35.30 | 35.75 | 1,869,548 | +0.53(+1.50%) |
Aug 14, 2014 | 34.97 | 35.31 | 34.93 | 35.22 | 1,718,234 | +0.35(+1.00%) |
Aug 13, 2014 | 34.30 | 34.96 | 34.25 | 34.87 | 1,633,799 | +0.70(+2.05%) |
Aug 12, 2014 | 33.91 | 34.26 | 33.80 | 34.17 | 2,287,137 | +0.27(+0.79%) |
Aug 11, 2014 | 34.36 | 34.47 | 33.74 | 33.90 | 2,797,436 | -0.18(-0.52%) |
Aug 08, 2014 | 33.46 | 34.08 | 33.31 | 34.08 | 1,752,806 | +0.71(+2.13%) |
Aug 07, 2014 | 33.77 | 34.00 | 33.26 | 33.37 | 2,269,295 | -0.25(-0.74%) |
Aug 06, 2014 | 33.37 | 34.02 | 32.75 | 33.62 | 3,641,974 | -0.66(-1.92%) |
Aug 05, 2014 | 34.66 | 34.81 | 34.09 | 34.27 | 2,470,418 | -0.48(-1.39%) |
Aug 04, 2014 | 34.47 | 34.82 | 34.04 | 34.76 | 2,025,413 | +0.36(+1.05%) |
Aug 01, 2014 | 34.47 | 34.85 | 34.21 | 34.40 | 2,212,759 | -0.26(-0.76%) |
Jul 31, 2014 | 34.99 | 35.50 | 34.46 | 34.66 | 2,798,202 | -0.58(-1.66%) |
Jul 30, 2014 | 35.71 | 35.83 | 35.15 | 35.24 | 1,392,890 | -0.39(-1.11%) |
Jul 29, 2014 | 35.90 | 36.11 | 35.63 | 35.64 | 1,434,729 | -0.29(-0.80%) |
Jul 28, 2014 | 35.62 | 36.03 | 35.51 | 35.92 | 1,214,325 | +0.29(+0.81%) |
Jul 25, 2014 | 35.95 | 36.16 | 35.54 | 35.64 | 1,001,299 | -0.50(-1.39%) |
Jul 24, 2014 | 35.98 | 36.26 | 35.75 | 36.14 | 1,651,315 | +0.33(+0.91%) |
Jul 23, 2014 | 35.73 | 35.96 | 35.65 | 35.81 | 986,066 | +0.10(+0.27%) |
Jul 22, 2014 | 35.41 | 35.72 | 35.29 | 35.72 | 1,867,145 | +0.36(+1.01%) |
Jul 21, 2014 | 35.31 | 35.44 | 35.15 | 35.36 | 1,037,316 | -0.09(-0.26%) |
Jul 18, 2014 | 35.32 | 35.45 | 35.13 | 35.45 | 1,492,110 | +0.25(+0.71%) |
Jul 17, 2014 | 35.44 | 35.89 | 35.17 | 35.20 | 1,380,003 | -0.44(-1.24%) |
Jul 16, 2014 | 35.43 | 35.64 | 35.23 | 35.64 | 1,202,695 | +0.23(+0.65%) |
Jul 15, 2014 | 35.46 | 35.48 | 35.14 | 35.41 | 1,540,506 | -0.14(-0.40%) |
Jul 14, 2014 | 35.75 | 35.85 | 35.53 | 35.56 | 948,837 | -0.01(-0.01%) |
Jul 11, 2014 | 35.59 | 35.67 | 35.33 | 35.56 | 1,499,913 | +0.01(+0.01%) |
Jul 10, 2014 | 35.48 | 35.59 | 35.28 | 35.56 | 1,122,329 | -0.19(-0.54%) |
Jul 09, 2014 | 35.63 | 35.75 | 35.43 | 35.75 | 1,325,126 | +0.14(+0.39%) |
Jul 08, 2014 | 35.43 | 35.63 | 35.31 | 35.61 | 1,926,095 | +0.24(+0.68%) |
Jul 07, 2014 | 36.04 | 36.14 | 35.26 | 35.37 | 2,544,050 | -0.68(-1.89%) |
Jul 03, 2014 | 36.13 | 36.05 | 36.05 | 36.05 | 1,610,132 | -0.07(-0.21%) |
Jul 02, 2014 | 36.39 | 36.39 | 36.01 | 36.13 | 1,309,784 | -0.29(-0.79%) |
Jul 01, 2014 | 36.30 | 36.51 | 36.22 | 36.42 | 1,104,988 | +0.11(+0.31%) |
Jun 30, 2014 | 36.00 | 36.34 | 35.87 | 36.30 | 1,440,042 | +0.30(+0.83%) |
Jun 27, 2014 | 35.99 | 36.10 | 35.79 | 36.00 | 3,052,537 | -0.05(-0.15%) |
Jun 26, 2014 | 36.27 | 36.27 | 35.90 | 36.06 | 1,448,112 | -0.21(-0.59%) |
Jun 25, 2014 | 35.69 | 36.29 | 35.69 | 36.27 | 2,674,222 | +0.47(+1.33%) |
Jun 24, 2014 | 35.72 | 36.12 | 35.62 | 35.80 | 1,916,629 | +0.06(+0.16%) |
Jun 23, 2014 | 35.45 | 35.82 | 35.29 | 35.74 | 2,160,484 | +0.36(+1.02%) |
Jun 20, 2014 | 34.49 | 35.41 | 34.49 | 35.38 | 4,241,742 | +1.00(+2.92%) |
Jun 19, 2014 | 34.37 | 34.58 | 34.29 | 34.37 | 1,843,346 | +0.04(+0.12%) |
Jun 18, 2014 | 34.38 | 34.53 | 33.94 | 34.33 | 3,511,547 | -0.07(-0.20%) |
Jun 17, 2014 | 34.71 | 34.91 | 34.37 | 34.40 | 2,841,324 | -0.43(-1.24%) |
Jun 16, 2014 | 34.68 | 35.31 | 34.66 | 34.83 | 2,275,794 | +0.09(+0.26%) |
Jun 13, 2014 | 34.53 | 34.78 | 34.38 | 34.74 | 1,226,995 | +0.28(+0.82%) |
Jun 12, 2014 | 34.51 | 34.63 | 34.35 | 34.46 | 1,632,075 | -0.08(-0.23%) |
Jun 11, 2014 | 34.62 | 34.82 | 34.28 | 34.54 | 2,221,631 | -0.26(-0.75%) |
Jun 10, 2014 | 34.90 | 35.17 | 34.65 | 34.80 | 1,427,399 | -0.34(-0.96%) |
Jun 06, 2014 | 34.95 | 35.31 | 34.93 | 35.14 | 1,219,222 | +0.18(+0.52%) |
Jun 05, 2014 | 34.59 | 35.08 | 34.58 | 34.95 | 1,504,356 | +0.32(+0.92%) |
Jun 04, 2014 | 34.34 | 34.66 | 34.24 | 34.63 | 1,536,815 | +0.25(+0.73%) |
Jun 03, 2014 | 34.37 | 34.48 | 34.28 | 34.38 | 1,636,152 | +0.01(+0.03%) |
Jun 02, 2014 | 34.46 | 34.51 | 34.26 | 34.37 | 1,576,626 | -0.02(-0.05%) |
May 30, 2014 | 34.48 | 34.55 | 34.29 | 34.39 | 2,218,657 | -0.06(-0.17%) |
May 29, 2014 | 34.66 | 34.69 | 34.27 | 34.45 | 1,595,895 | -0.13(-0.39%) |
May 28, 2014 | 34.62 | 34.73 | 34.50 | 34.58 | 1,842,693 | +0.03(+0.08%) |
May 27, 2014 | 34.65 | 34.78 | 34.40 | 34.55 | 1,918,960 | -0.01(-0.02%) |
May 23, 2014 | 34.45 | 34.56 | 34.56 | 34.56 | 1,209,193 | +0.15(+0.43%) |
May 22, 2014 | 33.88 | 34.62 | 33.76 | 34.41 | 983,020 | +0.44(+1.29%) |
May 21, 2014 | 33.80 | 34.05 | 33.72 | 33.97 | 1,333,780 | +0.27(+0.79%) |
May 20, 2014 | 33.24 | 33.89 | 33.23 | 33.71 | 1,772,660 | +0.54(+1.62%) |
May 19, 2014 | 33.33 | 33.45 | 33.13 | 33.17 | 1,247,066 | -0.16(-0.48%) |
May 16, 2014 | 33.64 | 33.64 | 33.19 | 33.33 | 1,983,575 | -0.05(-0.14%) |
May 15, 2014 | 33.73 | 33.73 | 33.33 | 33.38 | 1,979,866 | -0.28(-0.82%) |
May 14, 2014 | 33.10 | 33.70 | 33.06 | 33.65 | 2,144,990 | +0.66(+1.99%) |
May 13, 2014 | 33.19 | 33.26 | 32.99 | 33.00 | 2,124,618 | -0.13(-0.39%) |
May 12, 2014 | 33.16 | 33.40 | 33.04 | 33.13 | 1,943,067 | +0.12(+0.37%) |
May 09, 2014 | 33.21 | 33.43 | 32.79 | 33.00 | 2,166,903 | -0.56(-1.67%) |
May 08, 2014 | 34.16 | 34.62 | 33.52 | 33.56 | 3,208,872 | -0.89(-2.58%) |
May 07, 2014 | 34.26 | 34.83 | 33.75 | 34.45 | 4,223,351 | +0.75(+2.23%) |
May 06, 2014 | 33.90 | 34.10 | 33.69 | 33.70 | 2,257,493 | -0.28(-0.83%) |
May 05, 2014 | 33.66 | 34.04 | 33.55 | 33.98 | 902,722 | +0.29(+0.87%) |
May 02, 2014 | 33.73 | 33.95 | 33.51 | 33.69 | 1,183,265 | -0.06(-0.17%) |
May 01, 2014 | 33.72 | 33.99 | 33.57 | 33.75 | 1,650,788 | +0.04(+0.11%) |
Apr 30, 2014 | 33.46 | 33.79 | 33.45 | 33.71 | 2,446,013 | +0.22(+0.67%) |
Apr 29, 2014 | 33.35 | 33.70 | 33.33 | 33.49 | 1,668,592 | +0.20(+0.61%) |
Apr 28, 2014 | 33.18 | 33.35 | 33.01 | 33.29 | 2,299,469 | +0.15(+0.47%) |
Apr 25, 2014 | 32.85 | 33.17 | 32.54 | 33.13 | 2,385,754 | +0.26(+0.79%) |
Apr 24, 2014 | 32.97 | 33.22 | 32.82 | 32.87 | 2,231,645 | -0.01(-0.02%) |
Apr 23, 2014 | 32.98 | 33.08 | 32.78 | 32.88 | 1,928,774 | -0.15(-0.45%) |
Apr 22, 2014 | 32.64 | 33.13 | 32.46 | 33.02 | 1,706,472 | +0.42(+1.28%) |
Apr 21, 2014 | 32.42 | 32.70 | 32.38 | 32.61 | 1,902,739 | +0.35(+1.10%) |
Apr 17, 2014 | 32.13 | 32.25 | 32.25 | 32.25 | 2,066,473 | +0.11(+0.35%) |
Apr 16, 2014 | 31.98 | 32.16 | 31.55 | 32.14 | 1,654,630 | +0.75(+2.37%) |
Apr 15, 2014 | 31.14 | 31.52 | 31.01 | 31.40 | 1,948,110 | +0.26(+0.83%) |
Apr 14, 2014 | 31.07 | 31.41 | 30.89 | 31.14 | 1,459,771 | +0.22(+0.70%) |
Apr 11, 2014 | 30.91 | 31.19 | 30.78 | 30.92 | 2,071,321 | -0.05(-0.17%) |
Apr 10, 2014 | 31.50 | 31.63 | 30.90 | 30.97 | 2,273,190 | -0.50(-1.60%) |
Apr 09, 2014 | 31.30 | 31.48 | 31.09 | 31.48 | 1,339,913 | +0.43(+1.38%) |
Apr 08, 2014 | 30.87 | 31.24 | 30.71 | 31.05 | 2,263,767 | +0.14(+0.46%) |
Apr 07, 2014 | 31.53 | 31.62 | 30.88 | 30.91 | 1,564,712 | -0.68(-2.16%) |
Apr 04, 2014 | 31.67 | 31.98 | 31.40 | 31.59 | 1,713,133 | +0.07(+0.23%) |
Apr 03, 2014 | 31.75 | 31.84 | 31.45 | 31.51 | 1,725,723 | -0.13(-0.40%) |
Apr 02, 2014 | 31.30 | 31.74 | 31.21 | 31.64 | 2,068,587 | +0.39(+1.23%) |
Apr 01, 2014 | 31.41 | 31.50 | 30.96 | 31.25 | 2,119,988 | -0.06(-0.19%) |
Mar 31, 2014 | 30.96 | 31.38 | 30.77 | 31.31 | 2,545,261 | +0.40(+1.30%) |
Mar 28, 2014 | 30.94 | 31.05 | 30.58 | 30.91 | 1,950,676 | +0.05(+0.15%) |
Mar 27, 2014 | 30.58 | 30.91 | 30.28 | 30.86 | 2,177,769 | +0.33(+1.07%) |
Mar 26, 2014 | 30.87 | 31.05 | 30.53 | 30.54 | 2,458,380 | -0.33(-1.06%) |
Mar 25, 2014 | 31.09 | 31.16 | 30.80 | 30.86 | 2,353,670 | -0.07(-0.24%) |
Mar 24, 2014 | 31.54 | 31.58 | 30.82 | 30.94 | 2,246,586 | -0.47(-1.50%) |
Mar 21, 2014 | 31.65 | 31.79 | 31.35 | 31.41 | 4,067,868 | +0.01(+0.03%) |
Mar 20, 2014 | 31.31 | 31.48 | 31.00 | 31.40 | 1,598,013 | -0.05(-0.15%) |
Mar 19, 2014 | 31.83 | 31.86 | 31.36 | 31.44 | 1,341,741 | -0.39(-1.21%) |
Mar 18, 2014 | 31.51 | 31.96 | 31.37 | 31.83 | 1,679,773 | +0.34(+1.07%) |
Mar 17, 2014 | 31.16 | 31.60 | 30.98 | 31.49 | 1,722,378 | +0.42(+1.34%) |
Mar 14, 2014 | 30.87 | 31.16 | 30.84 | 31.07 | 1,580,408 | +0.25(+0.81%) |
Mar 13, 2014 | 31.05 | 31.06 | 30.73 | 30.83 | 1,498,754 | -0.19(-0.60%) |
Mar 12, 2014 | 30.64 | 31.07 | 30.48 | 31.01 | 1,402,019 | +0.28(+0.91%) |
Mar 11, 2014 | 31.03 | 31.07 | 30.68 | 30.73 | 1,768,518 | -0.33(-1.07%) |
Mar 10, 2014 | 31.16 | 31.29 | 30.97 | 31.06 | 1,375,415 | -0.10(-0.31%) |
Mar 07, 2014 | 31.18 | 31.41 | 31.04 | 31.16 | 2,052,844 | -0.13(-0.42%) |
Mar 06, 2014 | 31.39 | 31.48 | 31.16 | 31.29 | 2,101,500 | -0.08(-0.27%) |
Mar 05, 2014 | 31.51 | 31.61 | 31.23 | 31.38 | 1,511,049 | -0.16(-0.52%) |
Mar 04, 2014 | 31.29 | 31.62 | 31.27 | 31.54 | 2,044,419 | +0.43(+1.38%) |
Mar 03, 2014 | 30.96 | 31.27 | 30.82 | 31.11 | 2,806,631 | -0.14(-0.46%) |
Feb 28, 2014 | 31.30 | 31.47 | 31.05 | 31.25 | 2,807,185 | +0.08(+0.27%) |
Feb 27, 2014 | 31.24 | 31.34 | 31.01 | 31.17 | 2,111,670 | -0.03(-0.10%) |
Feb 26, 2014 | 31.47 | 31.51 | 30.78 | 31.20 | 6,152,441 | +0.12(+0.39%) |
Feb 25, 2014 | 31.29 | 31.69 | 30.64 | 31.08 | 5,415,858 | -1.28(-3.95%) |
Feb 24, 2014 | 32.58 | 32.65 | 31.97 | 32.36 | 3,177,500 | +0.27(+0.86%) |
Feb 21, 2014 | 32.31 | 32.36 | 32.03 | 32.08 | 2,459,296 | -0.14(-0.44%) |
Feb 20, 2014 | 32.15 | 32.43 | 32.06 | 32.23 | 2,291,719 | +0.07(+0.21%) |
Feb 19, 2014 | 31.97 | 32.63 | 31.95 | 32.16 | 3,114,910 | +0.10(+0.30%) |
Feb 18, 2014 | 31.81 | 32.12 | 31.74 | 32.06 | 2,480,958 | +0.38(+1.18%) |
Feb 14, 2014 | 31.70 | 31.69 | 31.69 | 31.69 | 1,809,701 | -0.05(-0.15%) |
Feb 13, 2014 | 31.42 | 31.86 | 31.35 | 31.74 | 1,988,108 | +0.10(+0.32%) |
Feb 12, 2014 | 31.38 | 31.66 | 31.36 | 31.64 | 2,132,418 | +0.30(+0.96%) |
Feb 11, 2014 | 31.07 | 31.39 | 30.88 | 31.33 | 2,532,973 | +0.23(+0.75%) |
Feb 10, 2014 | 31.19 | 31.33 | 30.79 | 31.10 | 2,158,835 | -0.12(-0.39%) |
Feb 07, 2014 | 31.38 | 31.47 | 31.15 | 31.22 | 3,602,773 | +0.04(+0.14%) |
Feb 06, 2014 | 31.22 | 31.39 | 30.96 | 31.18 | 3,017,692 | +0.02(+0.05%) |
Feb 05, 2014 | 31.29 | 31.78 | 30.84 | 31.16 | 3,488,380 | -0.68(-2.14%) |
Feb 04, 2014 | 30.51 | 31.99 | 30.44 | 31.85 | 6,162,542 | +1.44(+4.75%) |
Feb 03, 2014 | 31.87 | 31.88 | 30.40 | 30.40 | 7,989,789 | -1.07(-3.41%) |
Jan 31, 2014 | 30.43 | 31.50 | 30.43 | 31.48 | 15,659,463 | +0.62(+2.03%) |
Jan 30, 2014 | 30.86 | 31.14 | 30.64 | 30.85 | 2,670,053 | +0.17(+0.54%) |
Jan 29, 2014 | 30.30 | 31.03 | 30.16 | 30.69 | 4,644,909 | +0.28(+0.92%) |
Jan 28, 2014 | 30.15 | 30.46 | 30.08 | 30.41 | 3,708,230 | +0.32(+1.05%) |
Jan 27, 2014 | 30.02 | 30.25 | 29.80 | 30.09 | 3,230,747 | +0.05(+0.17%) |
Jan 24, 2014 | 30.83 | 30.87 | 30.03 | 30.04 | 4,447,712 | -0.91(-2.93%) |
Jan 23, 2014 | 31.34 | 31.34 | 30.69 | 30.94 | 3,180,235 | -0.32(-1.03%) |
Jan 22, 2014 | 31.29 | 31.49 | 30.95 | 31.26 | 3,369,729 | -0.04(-0.13%) |
Jan 21, 2014 | 30.95 | 31.32 | 30.71 | 31.31 | 5,533,695 | +0.46(+1.47%) |
Jan 17, 2014 | 30.50 | 30.85 | 30.85 | 30.85 | 7,680,610 | +0.26(+0.84%) |
Jan 16, 2014 | 29.95 | 30.61 | 29.64 | 30.59 | 5,233,692 | +0.79(+2.64%) |
Jan 15, 2014 | 29.63 | 29.87 | 29.50 | 29.81 | 2,741,650 | +0.17(+0.59%) |
Jan 14, 2014 | 29.15 | 29.67 | 28.95 | 29.63 | 2,305,939 | +0.54(+1.85%) |
Jan 13, 2014 | 29.52 | 29.56 | 28.97 | 29.10 | 2,059,754 | -0.48(-1.63%) |
Jan 10, 2014 | 29.18 | 29.87 | 29.17 | 29.58 | 3,114,872 | +0.45(+1.53%) |
Jan 09, 2014 | 29.07 | 29.25 | 28.96 | 29.13 | 2,725,718 | +0.15(+0.52%) |
Jan 08, 2014 | 28.64 | 29.04 | 28.41 | 28.98 | 2,741,115 | +0.27(+0.93%) |
Jan 07, 2014 | 28.40 | 28.80 | 28.27 | 28.71 | 2,596,611 | +0.31(+1.10%) |
Jan 06, 2014 | 28.29 | 28.56 | 28.27 | 28.40 | 3,046,990 | +0.22(+0.78%) |
Jan 03, 2014 | 28.12 | 28.29 | 28.03 | 28.18 | 1,544,962 | +0.06(+0.23%) |
Jan 02, 2014 | 28.56 | 28.56 | 28.07 | 28.12 | 2,383,617 | -0.46(-1.61%) |
Dec 31, 2013 | 28.19 | 28.58 | 28.58 | 28.58 | 1,986,192 | +0.41(+1.45%) |
Dec 30, 2013 | 27.92 | 28.26 | 27.79 | 28.17 | 1,706,626 | +0.19(+0.67%) |
Dec 27, 2013 | 27.60 | 28.14 | 27.54 | 27.98 | 2,379,535 | +0.36(+1.30%) |
Dec 26, 2013 | 27.57 | 27.70 | 27.47 | 27.62 | 2,049,068 | +0.04(+0.15%) |
Dec 24, 2013 | 27.48 | 27.70 | 27.30 | 27.58 | 1,640,888 | +0.18(+0.65%) |
Dec 23, 2013 | 27.57 | 27.74 | 27.35 | 27.40 | 2,438,564 | -0.06(-0.22%) |
Dec 20, 2013 | 27.21 | 27.50 | 26.90 | 27.46 | 3,686,059 | +0.30(+1.10%) |
Dec 19, 2013 | 27.23 | 27.34 | 26.96 | 27.16 | 2,631,186 | -0.17(-0.64%) |
Dec 18, 2013 | 27.19 | 27.35 | 26.75 | 27.34 | 3,718,960 | +0.23(+0.83%) |
Dec 17, 2013 | 26.93 | 27.14 | 26.93 | 27.11 | 3,302,318 | +0.14(+0.51%) |
Dec 16, 2013 | 27.11 | 27.17 | 26.89 | 26.97 | 1,983,320 | +0.02(+0.07%) |
Dec 13, 2013 | 26.99 | 27.00 | 26.68 | 26.95 | 1,887,056 | +0.00(+0.02%) |
Dec 12, 2013 | 26.86 | 27.08 | 26.66 | 26.95 | 1,896,052 | +0.15(+0.57%) |
Dec 11, 2013 | 26.94 | 26.96 | 26.74 | 26.80 | 1,721,755 | -0.19(-0.70%) |
Dec 10, 2013 | 27.02 | 27.14 | 26.83 | 26.99 | 1,719,424 | -0.11(-0.41%) |
Dec 09, 2013 | 27.52 | 27.57 | 27.03 | 27.10 | 2,380,876 | -0.33(-1.21%) |
Dec 06, 2013 | 27.45 | 27.55 | 27.14 | 27.43 | 2,455,393 | +0.17(+0.62%) |
Dec 05, 2013 | 27.24 | 27.40 | 27.09 | 27.26 | 4,082,332 | -0.37(-1.35%) |
Dec 04, 2013 | 27.34 | 27.67 | 27.08 | 27.63 | 4,402,446 | +0.28(+1.02%) |
Dec 03, 2013 | 26.66 | 27.70 | 26.43 | 27.35 | 5,632,432 | +1.03(+3.91%) |
Dec 02, 2013 | 26.73 | 26.82 | 26.21 | 26.32 | 4,206,127 | -0.37(-1.38%) |
Nov 29, 2013 | 27.02 | 27.11 | 26.63 | 26.69 | 1,628,847 | -0.23(-0.87%) |
Nov 27, 2013 | 26.98 | 27.17 | 26.71 | 26.92 | 2,331,238 | -0.10(-0.36%) |
Nov 26, 2013 | 27.34 | 27.34 | 26.99 | 27.02 | 2,826,318 | -0.22(-0.81%) |
Nov 25, 2013 | 27.10 | 27.35 | 27.07 | 27.24 | 3,795,578 | +0.15(+0.54%) |
Nov 22, 2013 | 26.45 | 27.13 | 26.32 | 27.09 | 2,933,125 | +0.65(+2.47%) |
Nov 21, 2013 | 26.31 | 26.54 | 26.31 | 26.44 | 2,367,156 | +0.18(+0.68%) |
Nov 20, 2013 | 26.26 | 26.77 | 26.11 | 26.26 | 2,398,688 | +0.03(+0.11%) |
Nov 19, 2013 | 26.49 | 26.60 | 26.11 | 26.23 | 1,828,088 | -0.23(-0.85%) |
Nov 18, 2013 | 26.56 | 26.56 | 26.26 | 26.46 | 2,461,829 | -0.11(-0.40%) |
Nov 15, 2013 | 26.35 | 26.56 | 26.32 | 26.56 | 1,691,277 | +0.21(+0.78%) |
Nov 14, 2013 | 26.43 | 26.73 | 26.23 | 26.36 | 2,165,569 | +0.04(+0.16%) |
Nov 13, 2013 | 26.03 | 26.34 | 25.76 | 26.32 | 2,383,689 | +0.10(+0.39%) |
Nov 12, 2013 | 26.56 | 26.71 | 26.12 | 26.21 | 2,135,256 | -0.36(-1.35%) |
Nov 11, 2013 | 26.63 | 26.73 | 26.45 | 26.57 | 2,268,326 | -0.04(-0.14%) |
Nov 08, 2013 | 26.12 | 26.61 | 25.77 | 26.61 | 2,466,784 | +0.41(+1.56%) |
Nov 07, 2013 | 26.58 | 26.74 | 26.11 | 26.20 | 3,112,871 | -0.37(-1.40%) |
Nov 06, 2013 | 25.72 | 26.60 | 25.58 | 26.57 | 3,511,343 | +0.81(+3.14%) |
Nov 05, 2013 | 26.09 | 26.19 | 25.73 | 25.76 | 3,356,490 | -0.48(-1.84%) |
Nov 04, 2013 | 25.93 | 26.28 | 25.79 | 26.25 | 3,113,613 | +0.33(+1.26%) |
Nov 01, 2013 | 25.97 | 26.20 | 25.76 | 25.92 | 2,488,149 | -0.05(-0.18%) |
Oct 31, 2013 | 25.84 | 26.18 | 25.74 | 25.97 | 2,463,463 | +0.02(+0.09%) |
Oct 30, 2013 | 26.21 | 26.28 | 25.84 | 25.94 | 2,591,880 | -0.25(-0.96%) |
Oct 29, 2013 | 25.91 | 26.20 | 25.82 | 26.19 | 2,355,265 | +0.27(+1.04%) |
Oct 28, 2013 | 25.75 | 25.93 | 25.57 | 25.92 | 2,175,760 | +0.18(+0.71%) |
Oct 25, 2013 | 25.72 | 25.81 | 25.50 | 25.74 | 2,150,044 | +0.02(+0.09%) |
Oct 24, 2013 | 25.68 | 25.74 | 25.40 | 25.72 | 1,556,861 | +0.13(+0.52%) |
Oct 23, 2013 | 25.49 | 26.03 | 25.43 | 25.59 | 2,269,039 | +0.13(+0.50%) |
Oct 22, 2013 | 25.11 | 25.57 | 25.08 | 25.46 | 2,225,223 | +0.39(+1.55%) |
Oct 21, 2013 | 25.05 | 25.15 | 24.87 | 25.07 | 1,774,885 | -0.02(-0.07%) |
Oct 18, 2013 | 25.12 | 25.20 | 24.91 | 25.09 | 2,397,698 | +0.04(+0.16%) |
Oct 17, 2013 | 24.70 | 25.11 | 24.47 | 25.05 | 2,007,556 | +0.29(+1.16%) |
Oct 16, 2013 | 24.90 | 25.04 | 24.55 | 24.76 | 2,948,058 | +0.03(+0.11%) |
Oct 15, 2013 | 25.03 | 25.13 | 24.61 | 24.73 | 2,743,070 | -0.40(-1.58%) |
Oct 14, 2013 | 24.84 | 25.13 | 24.43 | 25.13 | 3,278,982 | +0.05(+0.20%) |
Oct 11, 2013 | 24.61 | 25.12 | 24.51 | 25.08 | 2,961,267 | +0.27(+1.09%) |
Oct 10, 2013 | 24.35 | 25.13 | 24.26 | 24.81 | 9,328,878 | +0.83(+3.45%) |
Oct 09, 2013 | 24.09 | 24.19 | 23.87 | 23.98 | 2,347,453 | -0.09(-0.36%) |
Oct 08, 2013 | 24.26 | 24.52 | 24.07 | 24.07 | 2,805,306 | -0.22(-0.92%) |
Oct 07, 2013 | 24.39 | 24.62 | 24.20 | 24.29 | 4,853,305 | -0.30(-1.22%) |
Oct 04, 2013 | 24.31 | 24.78 | 24.24 | 24.60 | 2,342,292 | +0.26(+1.09%) |
Oct 03, 2013 | 24.34 | 24.38 | 24.04 | 24.33 | 2,548,586 | -0.11(-0.47%) |
Oct 02, 2013 | 24.42 | 24.64 | 24.27 | 24.45 | 2,787,100 | -0.01(-0.04%) |