Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.95 | 36.96 | 36.44 | 36.57 | 7,300,995 | +0.08(+0.23%) |
Oct 30, 2014 | 35.82 | 36.51 | 35.68 | 36.48 | 4,563,934 | +0.63(+1.75%) |
Oct 29, 2014 | 35.91 | 36.54 | 35.57 | 35.86 | 5,069,879 | +0.20(+0.56%) |
Oct 28, 2014 | 35.42 | 35.66 | 35.19 | 35.65 | 7,278,640 | +0.22(+0.62%) |
Oct 27, 2014 | 35.60 | 35.62 | 35.27 | 35.44 | 4,701,128 | -0.18(-0.52%) |
Oct 24, 2014 | 35.52 | 35.80 | 35.34 | 35.62 | 5,574,973 | +0.03(+0.07%) |
Oct 23, 2014 | 35.23 | 35.88 | 35.19 | 35.60 | 5,482,443 | +0.70(+2.02%) |
Oct 22, 2014 | 35.65 | 36.10 | 34.80 | 34.89 | 8,327,992 | -0.67(-1.89%) |
Oct 21, 2014 | 35.16 | 35.60 | 35.02 | 35.56 | 6,380,378 | +0.78(+2.24%) |
Oct 20, 2014 | 34.27 | 34.82 | 34.19 | 34.78 | 5,977,275 | +0.50(+1.47%) |
Oct 17, 2014 | 33.85 | 34.43 | 33.70 | 34.28 | 8,600,942 | +0.73(+2.18%) |
Oct 16, 2014 | 33.00 | 33.81 | 32.95 | 33.55 | 10,523,987 | -0.02(-0.05%) |
Oct 15, 2014 | 33.88 | 34.00 | 33.02 | 33.56 | 10,694,566 | -0.88(-2.56%) |
Oct 14, 2014 | 34.40 | 35.18 | 34.35 | 34.45 | 8,498,114 | +0.12(+0.34%) |
Oct 13, 2014 | 34.79 | 35.04 | 34.29 | 34.33 | 5,357,574 | -0.52(-1.49%) |
Oct 10, 2014 | 34.79 | 35.48 | 34.77 | 34.85 | 5,948,229 | +0.11(+0.31%) |
Oct 09, 2014 | 35.21 | 35.50 | 34.72 | 34.74 | 6,595,288 | -0.43(-1.21%) |
Oct 08, 2014 | 34.58 | 35.19 | 34.51 | 35.17 | 7,270,894 | +0.57(+1.64%) |
Oct 07, 2014 | 35.12 | 35.20 | 34.59 | 34.60 | 6,205,245 | -0.75(-2.12%) |
Oct 06, 2014 | 35.08 | 35.44 | 35.04 | 35.35 | 8,044,917 | +0.48(+1.36%) |
Oct 03, 2014 | 34.56 | 34.93 | 34.44 | 34.87 | 4,111,451 | +0.48(+1.41%) |
Oct 02, 2014 | 34.40 | 34.59 | 34.14 | 34.39 | 5,640,689 | +0.03(+0.07%) |
Oct 01, 2014 | 35.09 | 35.10 | 34.22 | 34.36 | 6,679,295 | -0.34(-0.99%) |
Sep 30, 2014 | 34.88 | 35.04 | 34.71 | 34.71 | 5,841,750 | -0.26(-0.74%) |
Sep 29, 2014 | 34.77 | 35.05 | 34.77 | 34.96 | 5,849,230 | -0.09(-0.26%) |
Sep 26, 2014 | 35.16 | 35.25 | 34.97 | 35.06 | 7,609,403 | +0.01(+0.02%) |
Sep 25, 2014 | 35.40 | 35.45 | 35.02 | 35.05 | 5,173,175 | -0.53(-1.48%) |
Sep 24, 2014 | 35.42 | 35.80 | 35.42 | 35.57 | 7,511,575 | +0.11(+0.31%) |
Sep 23, 2014 | 35.64 | 36.02 | 35.46 | 35.47 | 7,892,198 | -0.75(-2.07%) |
Sep 22, 2014 | 36.38 | 36.44 | 36.07 | 36.22 | 4,076,835 | -0.16(-0.44%) |
Sep 19, 2014 | 36.68 | 36.88 | 36.35 | 36.38 | 7,356,997 | -0.08(-0.23%) |
Sep 18, 2014 | 36.29 | 36.61 | 36.25 | 36.46 | 6,031,148 | +0.26(+0.71%) |
Sep 17, 2014 | 35.83 | 36.36 | 35.68 | 36.20 | 5,738,542 | +0.40(+1.12%) |
Sep 16, 2014 | 35.64 | 35.86 | 35.46 | 35.80 | 3,810,090 | +0.15(+0.42%) |
Sep 15, 2014 | 35.56 | 35.70 | 35.42 | 35.65 | 3,675,890 | +0.14(+0.40%) |
Sep 12, 2014 | 35.57 | 35.77 | 35.42 | 35.51 | 5,105,582 | -0.01(-0.02%) |
Sep 11, 2014 | 35.62 | 35.91 | 35.37 | 35.52 | 9,293,058 | -0.28(-0.79%) |
Sep 10, 2014 | 35.87 | 35.92 | 35.57 | 35.80 | 4,197,800 | +0.06(+0.16%) |
Sep 09, 2014 | 35.74 | 35.87 | 35.58 | 35.74 | 4,298,265 | +0.02(+0.05%) |
Sep 08, 2014 | 35.78 | 35.95 | 35.55 | 35.72 | 3,119,198 | -0.12(-0.33%) |
Sep 05, 2014 | 35.78 | 35.85 | 35.42 | 35.84 | 4,175,407 | +0.04(+0.12%) |
Sep 04, 2014 | 35.72 | 35.95 | 35.71 | 35.80 | 4,940,993 | +0.12(+0.33%) |
Sep 03, 2014 | 35.38 | 35.71 | 35.34 | 35.68 | 4,965,391 | +0.44(+1.26%) |
Sep 02, 2014 | 35.19 | 35.38 | 35.00 | 35.24 | 5,153,950 | -0.01(-0.02%) |
Aug 29, 2014 | 35.39 | 35.25 | 35.25 | 35.25 | 5,254,036 | -0.09(-0.26%) |
Aug 28, 2014 | 35.41 | 35.55 | 35.27 | 35.34 | 3,026,139 | -0.21(-0.59%) |
Aug 27, 2014 | 35.66 | 35.78 | 35.46 | 35.55 | 3,361,489 | -0.17(-0.47%) |
Aug 26, 2014 | 35.47 | 35.82 | 35.36 | 35.72 | 3,870,892 | +0.26(+0.73%) |
Aug 25, 2014 | 35.39 | 35.63 | 35.27 | 35.46 | 2,904,746 | +0.32(+0.90%) |
Aug 22, 2014 | 35.23 | 35.32 | 35.05 | 35.14 | 2,950,792 | -0.18(-0.50%) |
Aug 21, 2014 | 35.29 | 35.47 | 35.22 | 35.32 | 3,667,953 | +0.15(+0.43%) |
Aug 20, 2014 | 35.23 | 35.46 | 35.02 | 35.17 | 5,936,119 | -0.33(-0.94%) |
Aug 19, 2014 | 35.30 | 35.57 | 35.13 | 35.50 | 3,551,136 | +0.26(+0.73%) |
Aug 18, 2014 | 35.57 | 35.57 | 35.13 | 35.24 | 3,876,382 | +0.14(+0.40%) |
Aug 15, 2014 | 35.35 | 35.59 | 34.83 | 35.10 | 6,029,854 | -0.23(-0.64%) |
Aug 14, 2014 | 35.17 | 35.42 | 35.17 | 35.32 | 5,608,185 | +0.14(+0.40%) |
Aug 13, 2014 | 34.95 | 35.18 | 34.91 | 35.18 | 4,124,145 | +0.49(+1.42%) |
Aug 12, 2014 | 34.97 | 35.14 | 34.56 | 34.69 | 3,999,432 | -0.40(-1.14%) |
Aug 11, 2014 | 34.98 | 35.18 | 34.74 | 35.09 | 3,152,101 | +0.30(+0.86%) |
Aug 08, 2014 | 34.61 | 34.81 | 34.34 | 34.79 | 5,293,853 | +0.13(+0.39%) |
Aug 07, 2014 | 34.84 | 35.03 | 34.61 | 34.66 | 4,809,890 | -0.20(-0.57%) |
Aug 06, 2014 | 34.77 | 35.02 | 34.58 | 34.86 | 4,466,097 | -0.01(-0.02%) |
Aug 05, 2014 | 35.17 | 35.36 | 34.76 | 34.86 | 5,021,696 | -0.51(-1.44%) |
Aug 04, 2014 | 35.15 | 35.47 | 34.91 | 35.37 | 4,300,182 | +0.30(+0.86%) |
Aug 01, 2014 | 35.05 | 35.35 | 34.89 | 35.07 | 4,680,648 | -0.08(-0.21%) |
Jul 31, 2014 | 35.48 | 35.78 | 35.12 | 35.15 | 5,566,523 | -0.62(-1.73%) |
Jul 30, 2014 | 35.85 | 35.96 | 35.60 | 35.77 | 4,270,877 | +0.09(+0.26%) |
Jul 29, 2014 | 35.86 | 35.87 | 35.51 | 35.67 | 5,482,762 | -0.15(-0.42%) |
Jul 28, 2014 | 35.84 | 35.92 | 35.57 | 35.82 | 4,133,345 | -0.09(-0.26%) |
Jul 25, 2014 | 35.79 | 35.97 | 35.69 | 35.92 | 4,768,320 | +0.13(+0.35%) |
Jul 24, 2014 | 35.83 | 36.02 | 35.67 | 35.79 | 5,860,781 | -0.07(-0.19%) |
Jul 23, 2014 | 36.08 | 36.11 | 35.77 | 35.86 | 5,171,074 | -0.10(-0.28%) |
Jul 22, 2014 | 35.88 | 36.07 | 35.78 | 35.96 | 9,965,060 | +0.11(+0.30%) |
Jul 21, 2014 | 35.47 | 35.91 | 35.27 | 35.85 | 9,619,482 | +0.19(+0.54%) |
Jul 18, 2014 | 34.96 | 35.72 | 34.86 | 35.66 | 11,429,863 | +0.69(+1.98%) |
Jul 17, 2014 | 34.23 | 35.87 | 34.21 | 34.96 | 14,653,795 | +0.71(+2.07%) |
Jul 16, 2014 | 34.69 | 34.70 | 34.21 | 34.26 | 6,665,260 | -0.10(-0.29%) |
Jul 15, 2014 | 34.83 | 34.88 | 34.36 | 34.36 | 13,125,459 | -0.54(-1.55%) |
Jul 14, 2014 | 35.01 | 35.01 | 34.63 | 34.90 | 8,020,029 | +0.43(+1.26%) |
Jul 11, 2014 | 34.29 | 34.51 | 34.20 | 34.46 | 6,086,003 | +0.23(+0.68%) |
Jul 10, 2014 | 34.06 | 34.28 | 33.96 | 34.23 | 5,830,182 | -0.02(-0.07%) |
Jul 09, 2014 | 34.21 | 34.35 | 33.99 | 34.26 | 4,291,243 | +0.18(+0.54%) |
Jul 08, 2014 | 34.31 | 34.39 | 33.98 | 34.07 | 5,659,215 | -0.38(-1.11%) |
Jul 07, 2014 | 34.60 | 34.71 | 34.44 | 34.45 | 4,294,119 | -0.32(-0.91%) |
Jul 03, 2014 | 34.70 | 34.77 | 34.77 | 34.77 | 3,614,323 | +0.08(+0.24%) |
Jul 02, 2014 | 34.22 | 34.74 | 34.13 | 34.69 | 6,934,610 | +0.51(+1.48%) |
Jul 01, 2014 | 34.18 | 34.28 | 34.01 | 34.18 | 6,592,824 | +0.23(+0.68%) |
Jun 30, 2014 | 33.65 | 34.16 | 33.70 | 33.95 | 8,085,158 | +0.30(+0.89%) |
Jun 27, 2014 | 33.62 | 33.77 | 33.38 | 33.65 | 10,159,633 | -0.07(-0.20%) |
Jun 26, 2014 | 33.82 | 33.85 | 33.55 | 33.72 | 6,857,262 | -0.07(-0.20%) |
Jun 25, 2014 | 33.72 | 34.01 | 33.57 | 33.78 | 5,293,931 | +0.21(+0.62%) |
Jun 24, 2014 | 33.71 | 33.96 | 33.56 | 33.57 | 5,298,759 | -0.23(-0.69%) |
Jun 23, 2014 | 34.01 | 34.13 | 33.75 | 33.81 | 5,930,759 | -0.10(-0.29%) |
Jun 20, 2014 | 34.21 | 34.28 | 33.87 | 33.91 | 15,212,425 | -0.12(-0.37%) |
Jun 19, 2014 | 33.62 | 34.05 | 33.52 | 34.03 | 7,687,394 | +0.52(+1.56%) |
Jun 18, 2014 | 33.07 | 33.54 | 32.99 | 33.51 | 6,292,825 | +0.42(+1.28%) |
Jun 17, 2014 | 33.04 | 33.18 | 32.90 | 33.09 | 5,533,758 | -0.03(-0.10%) |
Jun 16, 2014 | 33.06 | 33.51 | 32.86 | 33.12 | 6,615,453 | +0.09(+0.28%) |
Jun 13, 2014 | 33.01 | 33.08 | 32.92 | 33.03 | 4,778,495 | -0.02(-0.05%) |
Jun 12, 2014 | 33.18 | 33.23 | 32.92 | 33.04 | 7,843,998 | -0.16(-0.47%) |
Jun 11, 2014 | 33.40 | 33.61 | 33.17 | 33.20 | 7,156,400 | -0.44(-1.31%) |
Jun 10, 2014 | 33.23 | 33.67 | 33.23 | 33.64 | 6,035,181 | +0.40(+1.20%) |
Jun 06, 2014 | 33.26 | 33.41 | 33.17 | 33.24 | 4,261,056 | -0.08(-0.25%) |
Jun 05, 2014 | 33.00 | 33.40 | 32.87 | 33.33 | 4,606,916 | +0.33(+1.01%) |
Jun 04, 2014 | 33.04 | 33.04 | 32.87 | 32.99 | 4,414,618 | -0.06(-0.18%) |
Jun 03, 2014 | 32.94 | 33.18 | 32.94 | 33.05 | 4,547,950 | +0.02(+0.05%) |
Jun 02, 2014 | 33.22 | 33.23 | 32.94 | 33.04 | 4,053,096 | -0.17(-0.52%) |
May 30, 2014 | 32.88 | 33.31 | 32.85 | 33.21 | 7,105,634 | +0.34(+1.04%) |
May 29, 2014 | 32.94 | 33.11 | 32.83 | 32.87 | 3,879,105 | -0.06(-0.18%) |
May 28, 2014 | 32.93 | 33.01 | 32.83 | 32.93 | 4,423,074 | +0.07(+0.23%) |
May 27, 2014 | 32.80 | 32.91 | 32.67 | 32.85 | 5,676,690 | -0.02(-0.05%) |
May 23, 2014 | 32.92 | 32.87 | 32.87 | 32.87 | 4,242,975 | -0.04(-0.12%) |
May 22, 2014 | 32.76 | 33.01 | 32.57 | 32.91 | 2,577,809 | +0.07(+0.22%) |
May 21, 2014 | 32.83 | 32.93 | 32.67 | 32.84 | 5,243,781 | +0.02(+0.05%) |
May 20, 2014 | 33.06 | 33.06 | 32.66 | 32.82 | 6,552,655 | -0.07(-0.23%) |
May 19, 2014 | 32.89 | 33.15 | 32.72 | 32.89 | 7,786,320 | +0.47(+1.46%) |
May 16, 2014 | 32.88 | 33.03 | 32.24 | 32.42 | 13,281,959 | -0.15(-0.46%) |
May 15, 2014 | 32.59 | 33.14 | 32.41 | 32.57 | 10,627,990 | -0.57(-1.73%) |
May 14, 2014 | 33.09 | 33.30 | 33.01 | 33.14 | 8,654,017 | +0.22(+0.68%) |
May 13, 2014 | 32.69 | 33.01 | 32.60 | 32.92 | 7,548,298 | +0.32(+0.99%) |
May 12, 2014 | 32.43 | 32.69 | 32.40 | 32.60 | 4,833,296 | +0.23(+0.72%) |
May 09, 2014 | 32.11 | 32.38 | 32.05 | 32.36 | 5,311,874 | +0.22(+0.67%) |
May 08, 2014 | 32.11 | 32.34 | 32.00 | 32.15 | 4,774,313 | +0.03(+0.10%) |
May 07, 2014 | 32.08 | 32.20 | 31.78 | 32.11 | 6,012,092 | +0.09(+0.29%) |
May 06, 2014 | 32.17 | 32.22 | 31.98 | 32.02 | 5,571,926 | -0.22(-0.67%) |
May 05, 2014 | 31.77 | 32.48 | 31.75 | 32.24 | 9,148,448 | +0.23(+0.73%) |
May 02, 2014 | 32.10 | 32.24 | 31.95 | 32.01 | 5,752,813 | -0.09(-0.28%) |
May 01, 2014 | 32.08 | 32.28 | 31.86 | 32.10 | 4,400,291 | -0.06(-0.18%) |
Apr 30, 2014 | 32.01 | 32.32 | 31.95 | 32.16 | 6,433,118 | +0.17(+0.52%) |
Apr 29, 2014 | 31.85 | 32.14 | 31.76 | 31.99 | 5,319,858 | +0.14(+0.44%) |
Apr 28, 2014 | 31.77 | 31.89 | 31.36 | 31.85 | 5,341,445 | +0.28(+0.89%) |
Apr 25, 2014 | 31.86 | 31.91 | 31.45 | 31.57 | 5,098,676 | -0.33(-1.04%) |
Apr 24, 2014 | 32.08 | 32.08 | 31.62 | 31.90 | 5,326,708 | -0.14(-0.44%) |
Apr 23, 2014 | 32.15 | 32.22 | 31.97 | 32.04 | 4,285,836 | +0.00(+0.00%) |
Apr 22, 2014 | 32.16 | 32.29 | 32.03 | 32.04 | 7,452,626 | -0.09(-0.28%) |
Apr 21, 2014 | 32.26 | 32.36 | 31.91 | 32.13 | 8,337,154 | -0.18(-0.57%) |
Apr 17, 2014 | 31.76 | 32.31 | 32.31 | 32.31 | 11,836,790 | +0.46(+1.43%) |
Apr 16, 2014 | 32.16 | 32.29 | 31.18 | 31.86 | 13,196,315 | +0.34(+1.08%) |
Apr 15, 2014 | 31.35 | 31.59 | 30.91 | 31.52 | 12,921,748 | +0.19(+0.61%) |
Apr 14, 2014 | 30.86 | 31.36 | 30.80 | 31.33 | 15,332,347 | +0.60(+1.95%) |
Apr 11, 2014 | 30.67 | 30.92 | 30.42 | 30.73 | 12,638,612 | -0.02(-0.05%) |
Apr 10, 2014 | 31.21 | 31.27 | 30.64 | 30.74 | 11,862,089 | -0.31(-0.98%) |
Apr 09, 2014 | 31.12 | 31.22 | 30.81 | 31.05 | 16,544,603 | +0.01(+0.03%) |
Apr 08, 2014 | 31.52 | 31.52 | 31.02 | 31.04 | 11,586,152 | -0.45(-1.44%) |
Apr 07, 2014 | 31.82 | 32.05 | 31.43 | 31.50 | 7,141,634 | -0.38(-1.19%) |
Apr 04, 2014 | 32.07 | 32.59 | 31.85 | 31.87 | 8,929,797 | -0.02(-0.05%) |
Apr 03, 2014 | 31.97 | 31.97 | 31.60 | 31.89 | 7,119,743 | +0.06(+0.18%) |
Apr 02, 2014 | 31.45 | 31.88 | 31.41 | 31.83 | 7,684,483 | +0.09(+0.29%) |
Apr 01, 2014 | 31.76 | 32.04 | 31.54 | 31.74 | 6,823,019 | -0.03(-0.10%) |
Mar 31, 2014 | 31.75 | 31.83 | 31.44 | 31.78 | 9,741,436 | +0.16(+0.52%) |
Mar 28, 2014 | 31.83 | 32.17 | 31.53 | 31.61 | 7,576,227 | -0.12(-0.36%) |
Mar 27, 2014 | 31.81 | 31.92 | 31.46 | 31.73 | 8,445,864 | -0.09(-0.29%) |
Mar 26, 2014 | 31.81 | 32.30 | 31.68 | 31.82 | 9,876,455 | +0.13(+0.42%) |
Mar 25, 2014 | 31.76 | 31.93 | 31.42 | 31.68 | 9,948,662 | -0.02(-0.08%) |
Mar 24, 2014 | 31.90 | 31.90 | 31.46 | 31.71 | 13,425,819 | +0.03(+0.10%) |
Mar 21, 2014 | 32.35 | 32.68 | 31.65 | 31.68 | 26,254,124 | -0.40(-1.24%) |
Mar 20, 2014 | 32.56 | 32.71 | 32.00 | 32.07 | 13,811,659 | -0.48(-1.47%) |
Mar 19, 2014 | 32.78 | 33.19 | 32.44 | 32.55 | 10,518,407 | -0.23(-0.70%) |
Mar 18, 2014 | 32.59 | 32.91 | 32.58 | 32.78 | 6,687,619 | +0.18(+0.56%) |
Mar 17, 2014 | 32.22 | 32.66 | 32.21 | 32.60 | 6,991,555 | +0.45(+1.39%) |
Mar 14, 2014 | 32.34 | 32.61 | 32.11 | 32.16 | 9,375,550 | -0.21(-0.66%) |
Mar 13, 2014 | 32.79 | 32.86 | 32.26 | 32.37 | 8,440,433 | -0.35(-1.08%) |
Mar 12, 2014 | 32.54 | 32.91 | 32.54 | 32.72 | 8,402,322 | -0.04(-0.13%) |
Mar 11, 2014 | 32.88 | 33.14 | 32.72 | 32.77 | 6,202,177 | -0.09(-0.28%) |
Mar 10, 2014 | 32.59 | 32.91 | 32.52 | 32.86 | 6,758,102 | +0.21(+0.63%) |
Mar 07, 2014 | 32.87 | 32.96 | 32.44 | 32.65 | 10,459,843 | -0.13(-0.40%) |
Mar 06, 2014 | 32.94 | 33.20 | 32.78 | 32.78 | 7,802,870 | -0.05(-0.15%) |
Mar 05, 2014 | 33.41 | 33.41 | 32.81 | 32.83 | 9,995,161 | -0.27(-0.82%) |
Mar 04, 2014 | 32.79 | 33.27 | 32.73 | 33.10 | 11,465,095 | +0.65(+2.01%) |
Mar 03, 2014 | 32.59 | 32.71 | 32.04 | 32.45 | 13,338,893 | -0.37(-1.13%) |
Feb 28, 2014 | 32.69 | 32.99 | 32.53 | 32.82 | 10,538,741 | -0.01(-0.02%) |
Feb 27, 2014 | 32.47 | 32.86 | 32.45 | 32.83 | 11,137,124 | +0.33(+1.02%) |
Feb 26, 2014 | 32.42 | 32.72 | 32.20 | 32.50 | 10,607,482 | +0.12(+0.36%) |
Feb 25, 2014 | 32.17 | 32.61 | 32.11 | 32.39 | 9,739,790 | +0.22(+0.69%) |
Feb 24, 2014 | 32.14 | 32.47 | 32.03 | 32.16 | 9,822,036 | +0.13(+0.41%) |
Feb 21, 2014 | 32.08 | 32.55 | 32.01 | 32.03 | 10,101,598 | -0.11(-0.33%) |
Feb 20, 2014 | 32.03 | 32.25 | 31.79 | 32.14 | 10,432,175 | +0.16(+0.49%) |
Feb 19, 2014 | 31.97 | 32.49 | 31.92 | 31.98 | 8,596,484 | -0.14(-0.44%) |
Feb 18, 2014 | 32.15 | 32.34 | 32.02 | 32.12 | 8,233,665 | +0.10(+0.31%) |
Feb 14, 2014 | 31.92 | 32.02 | 32.02 | 32.02 | 8,790,616 | +0.07(+0.23%) |
Feb 13, 2014 | 31.41 | 32.02 | 31.40 | 31.95 | 8,790,350 | +0.38(+1.20%) |
Feb 12, 2014 | 31.30 | 31.67 | 31.27 | 31.57 | 10,657,110 | +0.26(+0.82%) |
Feb 11, 2014 | 30.57 | 31.35 | 30.57 | 31.31 | 10,474,671 | +0.65(+2.13%) |
Feb 10, 2014 | 30.67 | 30.80 | 30.49 | 30.66 | 13,582,428 | -0.02(-0.05%) |
Feb 07, 2014 | 30.34 | 30.70 | 30.24 | 30.68 | 14,597,600 | +0.44(+1.45%) |
Feb 06, 2014 | 30.04 | 30.47 | 30.02 | 30.24 | 11,967,597 | +0.25(+0.83%) |
Feb 05, 2014 | 29.80 | 30.20 | 29.69 | 29.99 | 9,207,326 | +0.08(+0.28%) |
Feb 04, 2014 | 29.62 | 30.07 | 29.58 | 29.91 | 9,983,102 | +0.33(+1.12%) |
Feb 03, 2014 | 30.18 | 30.49 | 29.54 | 29.58 | 14,824,188 | -0.67(-2.21%) |
Jan 31, 2014 | 29.73 | 30.44 | 29.68 | 30.25 | 13,143,955 | +0.11(+0.36%) |
Jan 30, 2014 | 29.90 | 30.22 | 29.82 | 30.14 | 11,609,672 | +0.56(+1.90%) |
Jan 29, 2014 | 29.92 | 30.12 | 29.42 | 29.58 | 12,609,318 | -0.43(-1.43%) |
Jan 28, 2014 | 30.15 | 30.42 | 29.94 | 30.01 | 9,219,352 | +0.06(+0.19%) |
Jan 27, 2014 | 30.27 | 30.39 | 29.81 | 29.95 | 11,061,905 | -0.23(-0.77%) |
Jan 24, 2014 | 30.69 | 30.69 | 30.18 | 30.18 | 11,155,688 | -0.70(-2.27%) |
Jan 23, 2014 | 31.27 | 31.30 | 30.71 | 30.88 | 12,370,544 | -0.53(-1.68%) |
Jan 22, 2014 | 31.37 | 32.07 | 30.48 | 31.41 | 15,710,968 | -0.87(-2.68%) |
Jan 21, 2014 | 32.61 | 32.65 | 32.06 | 32.28 | 9,973,743 | -0.23(-0.71%) |
Jan 17, 2014 | 32.89 | 32.51 | 32.51 | 32.51 | 8,745,775 | -0.12(-0.35%) |
Jan 16, 2014 | 32.62 | 32.75 | 32.52 | 32.63 | 4,503,628 | +0.01(+0.03%) |
Jan 15, 2014 | 32.65 | 32.69 | 32.39 | 32.62 | 6,397,787 | -0.03(-0.10%) |
Jan 14, 2014 | 32.43 | 32.66 | 32.24 | 32.65 | 7,962,592 | +0.38(+1.18%) |
Jan 13, 2014 | 32.27 | 32.73 | 32.23 | 32.27 | 14,707,991 | -0.20(-0.61%) |
Jan 10, 2014 | 32.22 | 32.52 | 32.09 | 32.47 | 7,751,678 | +0.25(+0.76%) |
Jan 09, 2014 | 32.22 | 32.28 | 31.98 | 32.22 | 6,089,562 | +0.06(+0.18%) |
Jan 08, 2014 | 31.88 | 32.18 | 31.77 | 32.17 | 7,501,804 | +0.29(+0.90%) |
Jan 07, 2014 | 32.19 | 32.28 | 31.79 | 31.88 | 10,150,339 | -0.25(-0.77%) |
Jan 06, 2014 | 32.16 | 32.57 | 32.09 | 32.12 | 12,322,631 | +0.42(+1.32%) |
Jan 03, 2014 | 31.48 | 31.82 | 31.40 | 31.71 | 5,242,390 | +0.34(+1.07%) |
Jan 02, 2014 | 31.25 | 31.51 | 31.18 | 31.37 | 6,046,305 | -0.08(-0.26%) |
Dec 31, 2013 | 31.49 | 31.45 | 31.45 | 31.45 | 5,598,979 | -0.07(-0.21%) |
Dec 30, 2013 | 31.57 | 31.59 | 31.32 | 31.52 | 3,755,562 | +0.03(+0.10%) |
Dec 27, 2013 | 31.61 | 31.62 | 31.37 | 31.48 | 3,297,450 | +0.02(+0.05%) |
Dec 26, 2013 | 31.36 | 31.58 | 31.34 | 31.47 | 4,455,155 | +0.13(+0.42%) |
Dec 24, 2013 | 31.48 | 31.55 | 31.27 | 31.34 | 2,690,472 | -0.21(-0.65%) |
Dec 23, 2013 | 31.16 | 31.63 | 31.14 | 31.54 | 7,693,951 | +0.49(+1.59%) |
Dec 20, 2013 | 31.28 | 31.38 | 31.02 | 31.05 | 9,921,299 | -0.16(-0.50%) |
Dec 19, 2013 | 31.23 | 31.37 | 31.00 | 31.21 | 9,452,742 | -0.07(-0.24%) |
Dec 18, 2013 | 30.08 | 31.33 | 30.07 | 31.28 | 14,074,575 | +1.24(+4.12%) |
Dec 17, 2013 | 29.91 | 30.06 | 29.79 | 30.04 | 8,423,214 | +0.07(+0.22%) |
Dec 16, 2013 | 29.91 | 30.20 | 29.80 | 29.97 | 7,805,610 | +0.11(+0.36%) |
Dec 13, 2013 | 29.85 | 30.04 | 29.78 | 29.87 | 5,685,542 | +0.09(+0.30%) |
Dec 12, 2013 | 30.02 | 30.06 | 29.76 | 29.78 | 7,820,462 | -0.24(-0.79%) |
Dec 11, 2013 | 30.36 | 30.36 | 29.97 | 30.02 | 7,538,470 | -0.43(-1.43%) |
Dec 10, 2013 | 30.44 | 30.64 | 30.33 | 30.45 | 6,558,211 | -0.07(-0.24%) |
Dec 09, 2013 | 30.84 | 30.84 | 30.49 | 30.52 | 6,059,390 | -0.27(-0.88%) |
Dec 06, 2013 | 30.58 | 30.80 | 30.50 | 30.80 | 4,941,839 | +0.50(+1.65%) |
Dec 05, 2013 | 30.60 | 30.62 | 30.27 | 30.29 | 6,441,565 | -0.36(-1.18%) |
Dec 04, 2013 | 30.65 | 31.06 | 30.43 | 30.66 | 6,206,560 | -0.20(-0.64%) |
Dec 03, 2013 | 31.14 | 31.30 | 30.57 | 30.85 | 9,478,432 | -0.44(-1.42%) |
Dec 02, 2013 | 31.38 | 31.43 | 31.21 | 31.30 | 6,875,010 | -0.04(-0.13%) |
Nov 29, 2013 | 31.54 | 31.59 | 31.25 | 31.34 | 4,281,002 | -0.11(-0.34%) |
Nov 27, 2013 | 31.79 | 31.79 | 31.18 | 31.44 | 5,496,460 | +0.21(+0.66%) |
Nov 26, 2013 | 31.42 | 31.42 | 31.10 | 31.24 | 5,879,899 | -0.07(-0.21%) |
Nov 25, 2013 | 31.49 | 31.72 | 31.21 | 31.30 | 5,595,647 | -0.08(-0.26%) |
Nov 22, 2013 | 31.29 | 31.48 | 31.21 | 31.39 | 5,439,648 | +0.15(+0.47%) |
Nov 21, 2013 | 31.49 | 31.57 | 31.17 | 31.24 | 6,153,401 | -0.09(-0.29%) |
Nov 20, 2013 | 31.80 | 31.85 | 31.11 | 31.33 | 7,815,934 | -0.43(-1.37%) |
Nov 19, 2013 | 31.12 | 31.78 | 31.07 | 31.76 | 12,039,733 | +0.63(+2.03%) |
Nov 18, 2013 | 31.21 | 31.30 | 31.08 | 31.13 | 5,582,809 | -0.09(-0.29%) |
Nov 15, 2013 | 30.99 | 31.30 | 30.98 | 31.22 | 7,946,600 | +0.24(+0.77%) |
Nov 14, 2013 | 31.09 | 31.25 | 30.91 | 30.98 | 5,304,961 | -0.01(-0.03%) |
Nov 13, 2013 | 30.66 | 31.00 | 30.50 | 30.99 | 7,484,371 | +0.25(+0.80%) |
Nov 12, 2013 | 31.04 | 31.16 | 30.60 | 30.75 | 7,330,917 | -0.35(-1.13%) |
Nov 11, 2013 | 31.32 | 31.56 | 30.92 | 31.10 | 8,369,480 | -0.18(-0.58%) |
Nov 08, 2013 | 30.78 | 31.30 | 30.54 | 31.28 | 10,668,455 | +0.39(+1.28%) |
Nov 07, 2013 | 30.86 | 31.29 | 30.83 | 30.89 | 11,546,251 | +0.07(+0.21%) |
Nov 06, 2013 | 30.73 | 31.02 | 30.39 | 30.82 | 8,632,688 | +0.16(+0.54%) |
Nov 05, 2013 | 30.24 | 30.71 | 30.09 | 30.66 | 10,997,822 | +0.31(+1.03%) |
Nov 04, 2013 | 30.34 | 30.38 | 30.11 | 30.34 | 6,879,762 | +0.02(+0.05%) |