Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.33 | 32.66 | 32.21 | 32.64 | 3,335,221 | +0.59(+1.84%) |
Oct 30, 2014 | 31.70 | 32.32 | 31.47 | 32.05 | 3,886,193 | +0.53(+1.69%) |
Oct 29, 2014 | 31.75 | 31.93 | 31.20 | 31.52 | 2,714,939 | -0.32(-1.02%) |
Oct 28, 2014 | 31.59 | 32.01 | 31.45 | 31.84 | 3,035,124 | +0.45(+1.44%) |
Oct 27, 2014 | 31.32 | 31.34 | 31.34 | 31.39 | 2,928,926 | +0.05(+0.15%) |
Oct 24, 2014 | 31.04 | 31.39 | 30.93 | 31.34 | 2,629,809 | +0.34(+1.10%) |
Oct 23, 2014 | 31.43 | 31.53 | 30.93 | 31.00 | 3,843,617 | -0.19(-0.60%) |
Oct 22, 2014 | 31.49 | 31.66 | 31.09 | 31.19 | 4,240,543 | -0.37(-1.18%) |
Oct 21, 2014 | 31.23 | 31.70 | 31.23 | 31.56 | 4,258,036 | +0.53(+1.72%) |
Oct 20, 2014 | 30.39 | 31.06 | 30.39 | 31.02 | 3,326,251 | +0.64(+2.10%) |
Oct 17, 2014 | 30.48 | 30.94 | 30.22 | 30.39 | 6,965,866 | +0.36(+1.19%) |
Oct 16, 2014 | 30.75 | 31.11 | 29.95 | 30.03 | 9,003,678 | -1.40(-4.45%) |
Oct 15, 2014 | 31.65 | 31.89 | 30.54 | 31.43 | 7,140,348 | -0.54(-1.70%) |
Oct 14, 2014 | 31.98 | 32.24 | 31.53 | 31.97 | 5,964,953 | +0.15(+0.46%) |
Oct 13, 2014 | 32.64 | 32.84 | 31.74 | 31.83 | 6,881,001 | -0.87(-2.67%) |
Oct 10, 2014 | 33.05 | 33.42 | 32.66 | 32.70 | 3,627,346 | -0.44(-1.32%) |
Oct 09, 2014 | 33.58 | 33.97 | 33.03 | 33.14 | 4,724,808 | -0.45(-1.35%) |
Oct 08, 2014 | 33.23 | 33.61 | 32.97 | 33.59 | 5,642,415 | +0.38(+1.14%) |
Oct 07, 2014 | 33.52 | 33.65 | 33.20 | 33.21 | 4,888,583 | -0.38(-1.13%) |
Oct 06, 2014 | 33.90 | 33.98 | 33.22 | 33.59 | 5,404,487 | -0.15(-0.43%) |
Oct 03, 2014 | 33.27 | 33.85 | 33.22 | 33.73 | 9,264,182 | +0.70(+2.13%) |
Oct 02, 2014 | 32.31 | 33.31 | 32.31 | 33.03 | 9,586,216 | +0.68(+2.10%) |
Oct 01, 2014 | 32.21 | 32.43 | 31.87 | 32.35 | 8,693,111 | +0.50(+1.57%) |
Sep 30, 2014 | 31.49 | 32.25 | 31.41 | 31.85 | 7,969,619 | +0.42(+1.34%) |
Sep 29, 2014 | 30.36 | 31.53 | 30.26 | 31.43 | 4,871,020 | +0.90(+2.94%) |
Sep 26, 2014 | 30.72 | 30.89 | 30.40 | 30.53 | 2,803,301 | -0.03(-0.11%) |
Sep 25, 2014 | 30.73 | 30.83 | 30.36 | 30.56 | 3,789,111 | -0.37(-1.20%) |
Sep 24, 2014 | 30.16 | 31.06 | 30.06 | 30.94 | 5,161,437 | +0.82(+2.71%) |
Sep 23, 2014 | 30.50 | 30.84 | 30.05 | 30.12 | 5,816,415 | -0.52(-1.69%) |
Sep 22, 2014 | 31.10 | 31.10 | 30.52 | 30.64 | 3,618,788 | -0.52(-1.66%) |
Sep 19, 2014 | 31.52 | 31.56 | 31.15 | 31.15 | 4,753,604 | -0.22(-0.70%) |
Sep 18, 2014 | 31.27 | 31.44 | 31.01 | 31.37 | 3,649,814 | +0.28(+0.91%) |
Sep 17, 2014 | 31.62 | 31.62 | 30.89 | 31.09 | 5,139,194 | -0.53(-1.66%) |
Sep 16, 2014 | 31.00 | 31.67 | 30.89 | 31.61 | 3,313,299 | +0.63(+2.04%) |
Sep 15, 2014 | 30.94 | 31.07 | 30.75 | 30.98 | 4,515,794 | +0.03(+0.10%) |
Sep 12, 2014 | 31.45 | 31.46 | 30.84 | 30.95 | 5,120,187 | -0.44(-1.42%) |
Sep 11, 2014 | 31.23 | 31.49 | 31.10 | 31.40 | 3,702,172 | -0.01(-0.03%) |
Sep 10, 2014 | 31.12 | 31.47 | 30.99 | 31.40 | 4,826,736 | +0.48(+1.54%) |
Sep 09, 2014 | 30.92 | 30.96 | 30.77 | 30.93 | 3,589,423 | -0.07(-0.23%) |
Sep 08, 2014 | 30.64 | 31.20 | 30.58 | 31.00 | 4,293,269 | +0.35(+1.13%) |
Sep 05, 2014 | 30.26 | 30.67 | 30.11 | 30.65 | 2,888,107 | +0.40(+1.34%) |
Sep 04, 2014 | 30.56 | 30.81 | 30.18 | 30.25 | 4,116,398 | -0.32(-1.06%) |
Sep 03, 2014 | 31.04 | 31.06 | 30.51 | 30.57 | 4,717,705 | -0.47(-1.51%) |
Sep 02, 2014 | 30.85 | 31.05 | 30.74 | 31.04 | 3,861,692 | +0.25(+0.81%) |
Aug 29, 2014 | 30.77 | 30.79 | 30.79 | 30.79 | 3,858,834 | +0.02(+0.05%) |
Aug 28, 2014 | 30.50 | 30.90 | 30.32 | 30.77 | 6,274,598 | +0.27(+0.88%) |
Aug 27, 2014 | 30.13 | 30.66 | 29.84 | 30.51 | 6,152,627 | +0.46(+1.52%) |
Aug 26, 2014 | 30.32 | 30.32 | 29.71 | 30.05 | 4,501,419 | -0.19(-0.64%) |
Aug 25, 2014 | 30.13 | 30.24 | 29.99 | 30.24 | 2,656,565 | +0.36(+1.19%) |
Aug 22, 2014 | 30.35 | 30.38 | 29.74 | 29.89 | 3,301,809 | -0.35(-1.15%) |
Aug 21, 2014 | 30.53 | 30.53 | 30.20 | 30.24 | 3,265,668 | +0.02(+0.08%) |
Aug 20, 2014 | 30.46 | 30.46 | 30.08 | 30.21 | 3,358,655 | -0.11(-0.37%) |
Aug 19, 2014 | 30.22 | 30.57 | 30.20 | 30.32 | 4,810,009 | +0.19(+0.64%) |
Aug 18, 2014 | 30.41 | 30.41 | 30.05 | 30.13 | 2,915,059 | -0.06(-0.19%) |
Aug 15, 2014 | 30.38 | 30.52 | 30.04 | 30.19 | 3,505,601 | -0.16(-0.53%) |
Aug 14, 2014 | 30.48 | 30.52 | 30.24 | 30.35 | 3,025,448 | -0.06(-0.19%) |
Aug 13, 2014 | 30.24 | 30.44 | 30.21 | 30.40 | 4,307,929 | +0.23(+0.78%) |
Aug 12, 2014 | 30.11 | 30.21 | 29.97 | 30.17 | 4,106,415 | +0.05(+0.16%) |
Aug 11, 2014 | 29.89 | 30.23 | 29.79 | 30.12 | 4,633,879 | +0.36(+1.19%) |
Aug 08, 2014 | 29.76 | 29.79 | 29.31 | 29.77 | 6,010,092 | +0.39(+1.32%) |
Aug 07, 2014 | 30.03 | 30.11 | 29.16 | 29.38 | 6,173,927 | -0.60(-1.99%) |
Aug 06, 2014 | 29.48 | 30.03 | 29.44 | 29.98 | 6,772,701 | +0.31(+1.06%) |
Aug 05, 2014 | 30.04 | 30.15 | 29.62 | 29.66 | 7,573,376 | -0.40(-1.34%) |
Aug 04, 2014 | 30.03 | 30.25 | 29.88 | 30.07 | 7,588,741 | +0.15(+0.51%) |
Aug 01, 2014 | 30.04 | 30.32 | 29.87 | 29.91 | 14,117,373 | -0.13(-0.43%) |
Jul 31, 2014 | 30.33 | 30.49 | 29.95 | 30.04 | 40,033,092 | -0.80(-2.59%) |
Jul 30, 2014 | 31.69 | 31.71 | 30.75 | 30.84 | 9,600,526 | -0.78(-2.48%) |
Jul 29, 2014 | 32.87 | 33.17 | 31.51 | 31.62 | 11,563,652 | -1.12(-3.43%) |
Jul 28, 2014 | 33.05 | 33.81 | 32.55 | 32.75 | 9,727,696 | +0.82(+2.58%) |
Jul 25, 2014 | 31.44 | 31.96 | 31.44 | 31.92 | 2,842,960 | -0.19(-0.58%) |
Jul 24, 2014 | 31.65 | 32.15 | 31.53 | 32.11 | 3,182,756 | +0.39(+1.22%) |
Jul 23, 2014 | 31.89 | 32.09 | 31.69 | 31.72 | 2,230,230 | -0.20(-0.63%) |
Jul 22, 2014 | 31.43 | 32.00 | 31.36 | 31.92 | 2,612,964 | +0.63(+2.01%) |
Jul 21, 2014 | 31.79 | 31.79 | 31.18 | 31.29 | 3,313,081 | -0.58(-1.82%) |
Jul 18, 2014 | 31.49 | 32.00 | 31.42 | 31.87 | 2,120,970 | +0.34(+1.08%) |
Jul 17, 2014 | 31.69 | 31.87 | 31.37 | 31.53 | 2,252,703 | -0.14(-0.43%) |
Jul 16, 2014 | 31.83 | 32.00 | 31.53 | 31.67 | 2,544,821 | -0.02(-0.08%) |
Jul 15, 2014 | 32.23 | 32.26 | 31.63 | 31.70 | 3,472,329 | -0.48(-1.48%) |
Jul 14, 2014 | 32.13 | 32.30 | 31.96 | 32.17 | 3,321,308 | +0.14(+0.43%) |
Jul 11, 2014 | 31.37 | 32.07 | 31.37 | 32.04 | 3,175,892 | +0.44(+1.41%) |
Jul 10, 2014 | 31.07 | 31.72 | 30.96 | 31.59 | 3,200,454 | +0.26(+0.82%) |
Jul 09, 2014 | 31.74 | 31.87 | 31.28 | 31.33 | 4,588,427 | -0.35(-1.10%) |
Jul 08, 2014 | 31.55 | 31.74 | 31.49 | 31.68 | 5,131,884 | +0.18(+0.56%) |
Jul 07, 2014 | 31.03 | 31.58 | 30.97 | 31.50 | 4,868,299 | +0.41(+1.32%) |
Jul 03, 2014 | 31.57 | 31.09 | 31.09 | 31.09 | 4,345,603 | -0.36(-1.16%) |
Jul 02, 2014 | 30.61 | 31.62 | 30.47 | 31.45 | 9,024,090 | +0.88(+2.88%) |
Jul 01, 2014 | 30.28 | 30.96 | 30.25 | 30.57 | 7,237,416 | +0.27(+0.88%) |
Jun 30, 2014 | 30.05 | 30.32 | 29.82 | 30.31 | 5,916,230 | +0.08(+0.27%) |
Jun 27, 2014 | 29.85 | 30.24 | 29.69 | 30.23 | 4,915,802 | +0.33(+1.11%) |
Jun 26, 2014 | 29.41 | 29.91 | 29.28 | 29.90 | 6,160,878 | +0.52(+1.79%) |
Jun 25, 2014 | 29.01 | 29.44 | 28.81 | 29.37 | 3,852,817 | +0.28(+0.97%) |
Jun 24, 2014 | 29.27 | 29.48 | 28.99 | 29.09 | 4,176,072 | -0.19(-0.66%) |
Jun 23, 2014 | 29.39 | 29.57 | 29.21 | 29.28 | 3,452,978 | -0.14(-0.47%) |
Jun 20, 2014 | 29.12 | 29.52 | 29.01 | 29.42 | 7,908,598 | +0.38(+1.31%) |
Jun 19, 2014 | 29.14 | 29.15 | 28.89 | 29.04 | 6,380,175 | -0.06(-0.19%) |
Jun 18, 2014 | 28.98 | 29.30 | 28.81 | 29.10 | 9,861,644 | +0.46(+1.61%) |
Jun 17, 2014 | 28.40 | 28.66 | 28.35 | 28.64 | 4,444,515 | +0.26(+0.91%) |
Jun 16, 2014 | 28.62 | 28.66 | 28.18 | 28.38 | 5,001,001 | -0.23(-0.79%) |
Jun 13, 2014 | 28.39 | 28.66 | 28.30 | 28.60 | 7,342,187 | +0.21(+0.74%) |
Jun 12, 2014 | 28.85 | 28.98 | 28.28 | 28.39 | 9,772,673 | -0.74(-2.55%) |
Jun 11, 2014 | 29.10 | 29.34 | 28.77 | 29.14 | 8,182,059 | +0.02(+0.06%) |
Jun 10, 2014 | 29.71 | 29.85 | 28.67 | 29.12 | 18,070,834 | -3.27(-10.09%) |
Jun 06, 2014 | 32.81 | 32.95 | 32.29 | 32.39 | 6,665,519 | -0.63(-1.91%) |
Jun 05, 2014 | 33.53 | 33.60 | 32.86 | 33.02 | 7,245,685 | -0.43(-1.28%) |
Jun 04, 2014 | 34.03 | 34.21 | 33.38 | 33.45 | 6,125,339 | -0.52(-1.54%) |
Jun 03, 2014 | 34.14 | 35.22 | 33.94 | 33.97 | 10,007,078 | -1.07(-3.04%) |
Jun 02, 2014 | 34.36 | 35.10 | 34.33 | 35.04 | 3,647,161 | +0.76(+2.21%) |
May 30, 2014 | 34.47 | 35.09 | 34.17 | 34.28 | 5,817,400 | -0.64(-1.83%) |
May 29, 2014 | 34.22 | 35.52 | 34.05 | 34.92 | 13,732,875 | +2.02(+6.14%) |
May 28, 2014 | 33.47 | 33.60 | 32.88 | 32.90 | 5,649,794 | -0.58(-1.72%) |
May 27, 2014 | 32.24 | 33.75 | 32.21 | 33.48 | 7,668,205 | +1.47(+4.58%) |
May 23, 2014 | 31.70 | 32.01 | 32.01 | 32.01 | 2,798,034 | +0.51(+1.61%) |
May 22, 2014 | 32.00 | 32.10 | 31.16 | 31.50 | 4,178,699 | -0.56(-1.73%) |
May 21, 2014 | 32.77 | 32.83 | 32.01 | 32.06 | 3,555,610 | -0.69(-2.12%) |
May 20, 2014 | 33.04 | 33.20 | 32.64 | 32.75 | 3,958,176 | -0.27(-0.81%) |
May 19, 2014 | 32.78 | 33.09 | 32.67 | 33.02 | 2,081,899 | +0.06(+0.17%) |
May 16, 2014 | 32.87 | 33.09 | 32.63 | 32.96 | 3,350,979 | +0.24(+0.74%) |
May 15, 2014 | 32.28 | 32.74 | 31.96 | 32.72 | 3,297,999 | +0.36(+1.12%) |
May 14, 2014 | 32.28 | 32.60 | 32.09 | 32.36 | 2,428,320 | +0.04(+0.12%) |
May 13, 2014 | 32.12 | 32.64 | 32.12 | 32.32 | 3,039,919 | +0.22(+0.68%) |
May 12, 2014 | 31.98 | 32.11 | 31.91 | 32.10 | 3,555,723 | +0.32(+1.01%) |
May 09, 2014 | 31.51 | 31.82 | 31.45 | 31.78 | 3,378,188 | +0.22(+0.69%) |
May 08, 2014 | 31.60 | 32.05 | 31.36 | 31.56 | 4,990,522 | -0.06(-0.18%) |
May 07, 2014 | 30.91 | 31.64 | 30.87 | 31.61 | 4,828,049 | +0.79(+2.56%) |
May 06, 2014 | 31.07 | 31.18 | 30.62 | 30.83 | 6,554,876 | -0.15(-0.49%) |
May 05, 2014 | 32.66 | 32.81 | 30.87 | 30.98 | 13,633,526 | -3.39(-9.87%) |
May 02, 2014 | 34.12 | 34.53 | 33.94 | 34.37 | 3,047,427 | +0.19(+0.57%) |
May 01, 2014 | 34.04 | 34.25 | 33.56 | 34.18 | 3,262,437 | +0.35(+1.05%) |
Apr 30, 2014 | 33.68 | 33.93 | 33.61 | 33.82 | 4,230,774 | +0.14(+0.41%) |
Apr 29, 2014 | 34.14 | 34.43 | 33.65 | 33.69 | 3,775,901 | -0.58(-1.69%) |
Apr 28, 2014 | 34.40 | 34.55 | 33.94 | 34.27 | 3,916,769 | +0.07(+0.21%) |
Apr 25, 2014 | 34.28 | 34.65 | 34.06 | 34.19 | 3,411,982 | -0.06(-0.16%) |
Apr 24, 2014 | 34.89 | 34.89 | 33.75 | 34.25 | 5,335,628 | -0.60(-1.73%) |
Apr 23, 2014 | 34.79 | 35.01 | 34.73 | 34.85 | 2,948,220 | +0.04(+0.12%) |
Apr 22, 2014 | 34.81 | 34.92 | 34.50 | 34.81 | 2,681,308 | +0.14(+0.40%) |
Apr 21, 2014 | 34.44 | 34.74 | 34.40 | 34.68 | 4,229,322 | +0.31(+0.89%) |
Apr 17, 2014 | 34.36 | 34.37 | 34.37 | 34.37 | 2,569,218 | -0.08(-0.23%) |
Apr 16, 2014 | 34.44 | 34.94 | 33.90 | 34.45 | 5,048,723 | +0.25(+0.73%) |
Apr 15, 2014 | 34.22 | 34.52 | 33.52 | 34.20 | 4,008,859 | +0.05(+0.14%) |
Apr 14, 2014 | 33.78 | 34.17 | 33.62 | 34.15 | 3,325,364 | +0.57(+1.70%) |
Apr 11, 2014 | 33.29 | 33.86 | 33.27 | 33.58 | 3,768,050 | +0.28(+0.85%) |
Apr 10, 2014 | 34.05 | 34.28 | 33.23 | 33.30 | 5,581,989 | -0.78(-2.29%) |
Apr 09, 2014 | 33.57 | 34.20 | 33.53 | 34.08 | 4,236,204 | +0.56(+1.68%) |
Apr 08, 2014 | 33.08 | 33.64 | 32.87 | 33.52 | 5,109,507 | +0.46(+1.39%) |
Apr 07, 2014 | 33.22 | 33.63 | 32.98 | 33.06 | 4,062,269 | -0.16(-0.49%) |
Apr 04, 2014 | 33.98 | 34.07 | 33.19 | 33.22 | 4,504,127 | -0.62(-1.83%) |
Apr 03, 2014 | 33.38 | 33.85 | 33.33 | 33.84 | 6,243,355 | +0.44(+1.33%) |
Apr 02, 2014 | 35.03 | 35.04 | 33.32 | 33.40 | 10,331,027 | -1.62(-4.63%) |
Apr 01, 2014 | 35.56 | 35.65 | 34.91 | 35.02 | 4,996,402 | -0.45(-1.27%) |
Mar 31, 2014 | 35.30 | 35.64 | 34.88 | 35.47 | 4,110,838 | +0.69(+1.99%) |
Mar 28, 2014 | 34.57 | 35.02 | 34.54 | 34.77 | 2,463,976 | +0.23(+0.65%) |
Mar 27, 2014 | 34.51 | 34.63 | 34.14 | 34.55 | 2,951,802 | +0.00(+0.00%) |
Mar 26, 2014 | 34.28 | 34.65 | 34.00 | 34.55 | 4,109,394 | +0.35(+1.04%) |
Mar 25, 2014 | 34.16 | 34.36 | 33.98 | 34.19 | 3,523,502 | +0.05(+0.14%) |
Mar 24, 2014 | 34.25 | 34.46 | 33.94 | 34.15 | 2,450,022 | +0.00(+0.00%) |
Mar 21, 2014 | 34.35 | 34.54 | 34.08 | 34.15 | 4,845,464 | +0.06(+0.19%) |
Mar 20, 2014 | 33.75 | 34.12 | 33.44 | 34.08 | 2,512,662 | +0.31(+0.91%) |
Mar 19, 2014 | 34.17 | 34.24 | 33.51 | 33.77 | 5,577,721 | -0.34(-0.99%) |
Mar 18, 2014 | 33.65 | 34.15 | 33.65 | 34.11 | 4,153,939 | +0.53(+1.58%) |
Mar 17, 2014 | 33.49 | 33.77 | 33.40 | 33.58 | 4,198,545 | +0.15(+0.46%) |
Mar 14, 2014 | 32.53 | 33.45 | 32.53 | 33.43 | 4,936,687 | +0.81(+2.50%) |
Mar 13, 2014 | 32.64 | 32.88 | 32.47 | 32.61 | 2,914,306 | +0.00(+0.00%) |
Mar 12, 2014 | 31.95 | 32.62 | 31.93 | 32.61 | 2,885,588 | +0.59(+1.84%) |
Mar 11, 2014 | 32.46 | 32.55 | 31.95 | 32.03 | 3,616,335 | -0.36(-1.12%) |
Mar 10, 2014 | 32.42 | 32.72 | 32.16 | 32.39 | 3,751,412 | -0.06(-0.20%) |
Mar 07, 2014 | 32.45 | 32.53 | 32.17 | 32.45 | 2,431,515 | +0.08(+0.25%) |
Mar 06, 2014 | 32.57 | 32.63 | 32.25 | 32.37 | 4,017,004 | -0.20(-0.62%) |
Mar 05, 2014 | 32.02 | 32.88 | 31.94 | 32.57 | 6,270,061 | +0.66(+2.07%) |
Mar 04, 2014 | 31.62 | 32.02 | 31.57 | 31.91 | 5,498,496 | +0.64(+2.04%) |
Mar 03, 2014 | 31.47 | 31.47 | 30.87 | 31.28 | 5,419,546 | -0.52(-1.62%) |
Feb 28, 2014 | 31.37 | 31.87 | 31.35 | 31.79 | 4,177,138 | +0.44(+1.39%) |
Feb 27, 2014 | 31.47 | 31.63 | 31.09 | 31.36 | 4,875,545 | -0.16(-0.51%) |
Feb 26, 2014 | 31.40 | 31.79 | 31.34 | 31.52 | 3,674,142 | +0.21(+0.66%) |
Feb 25, 2014 | 31.39 | 31.80 | 31.26 | 31.31 | 4,786,464 | +0.06(+0.18%) |
Feb 24, 2014 | 31.32 | 31.51 | 30.98 | 31.26 | 3,444,445 | -0.04(-0.13%) |
Feb 21, 2014 | 31.61 | 31.63 | 30.95 | 31.30 | 4,772,012 | -0.21(-0.66%) |
Feb 20, 2014 | 30.81 | 31.62 | 30.81 | 31.51 | 4,666,129 | +0.71(+2.30%) |
Feb 19, 2014 | 30.77 | 30.89 | 30.52 | 30.80 | 3,953,613 | -0.04(-0.13%) |
Feb 18, 2014 | 30.47 | 30.99 | 30.47 | 30.84 | 3,833,629 | +0.49(+1.62%) |
Feb 14, 2014 | 30.14 | 30.35 | 30.35 | 30.35 | 2,991,417 | +0.21(+0.69%) |
Feb 13, 2014 | 29.58 | 30.25 | 29.54 | 30.14 | 3,794,878 | +0.47(+1.57%) |
Feb 12, 2014 | 29.54 | 29.89 | 29.35 | 29.67 | 4,796,798 | +0.10(+0.35%) |
Feb 11, 2014 | 29.32 | 29.58 | 29.08 | 29.57 | 5,263,851 | +0.21(+0.71%) |
Feb 10, 2014 | 29.03 | 29.45 | 28.95 | 29.36 | 4,465,869 | +0.33(+1.14%) |
Feb 07, 2014 | 28.75 | 29.20 | 28.59 | 29.03 | 4,860,706 | +0.31(+1.09%) |
Feb 06, 2014 | 28.67 | 28.93 | 28.46 | 28.71 | 4,101,409 | +0.09(+0.31%) |
Feb 05, 2014 | 28.51 | 28.84 | 28.35 | 28.63 | 4,946,201 | +0.10(+0.34%) |
Feb 04, 2014 | 29.17 | 29.37 | 28.32 | 28.53 | 8,444,361 | -0.44(-1.53%) |
Feb 03, 2014 | 30.04 | 30.40 | 28.91 | 28.97 | 8,542,597 | -1.11(-3.69%) |
Jan 31, 2014 | 28.70 | 30.77 | 28.64 | 30.08 | 14,970,313 | +2.34(+8.44%) |
Jan 30, 2014 | 27.77 | 27.84 | 27.56 | 27.74 | 4,687,561 | +0.08(+0.29%) |
Jan 29, 2014 | 27.77 | 27.93 | 27.46 | 27.66 | 3,733,771 | -0.22(-0.78%) |
Jan 28, 2014 | 27.99 | 28.16 | 27.72 | 27.88 | 3,832,924 | +0.01(+0.03%) |
Jan 27, 2014 | 28.07 | 28.14 | 27.56 | 27.87 | 4,026,015 | -0.10(-0.35%) |
Jan 24, 2014 | 28.32 | 28.32 | 27.82 | 27.97 | 5,485,586 | -0.55(-1.95%) |
Jan 23, 2014 | 28.41 | 28.55 | 28.25 | 28.52 | 3,180,769 | -0.10(-0.34%) |
Jan 22, 2014 | 28.29 | 28.69 | 28.21 | 28.62 | 2,739,558 | +0.47(+1.69%) |
Jan 21, 2014 | 28.50 | 28.54 | 28.09 | 28.14 | 5,776,337 | -0.04(-0.14%) |
Jan 17, 2014 | 28.14 | 28.18 | 28.18 | 28.18 | 3,114,252 | +0.00(+0.00%) |
Jan 16, 2014 | 27.96 | 28.75 | 27.56 | 28.18 | 7,590,943 | +0.21(+0.75%) |
Jan 15, 2014 | 27.73 | 27.98 | 27.73 | 27.97 | 2,891,365 | +0.25(+0.90%) |
Jan 14, 2014 | 27.27 | 27.86 | 27.27 | 27.73 | 3,897,839 | +0.46(+1.68%) |
Jan 13, 2014 | 27.87 | 27.93 | 27.21 | 27.27 | 3,895,684 | -0.76(-2.70%) |
Jan 10, 2014 | 27.84 | 28.07 | 27.47 | 28.02 | 6,605,272 | +0.19(+0.69%) |
Jan 09, 2014 | 27.32 | 28.09 | 27.27 | 27.83 | 5,915,552 | +0.55(+2.00%) |
Jan 08, 2014 | 26.82 | 27.65 | 26.70 | 27.28 | 6,255,724 | +0.49(+1.83%) |
Jan 07, 2014 | 26.85 | 27.04 | 26.71 | 26.79 | 5,385,035 | +0.09(+0.33%) |
Jan 06, 2014 | 27.07 | 27.13 | 26.69 | 26.70 | 3,745,140 | -0.18(-0.66%) |
Jan 03, 2014 | 26.77 | 27.08 | 26.58 | 26.88 | 1,888,761 | +0.20(+0.75%) |
Jan 02, 2014 | 26.96 | 26.97 | 26.62 | 26.68 | 2,487,076 | -0.23(-0.87%) |
Dec 31, 2013 | 27.01 | 26.91 | 26.91 | 26.91 | 1,700,536 | -0.10(-0.36%) |
Dec 30, 2013 | 26.91 | 27.06 | 26.81 | 27.01 | 1,511,014 | +0.09(+0.33%) |
Dec 27, 2013 | 26.85 | 26.99 | 26.79 | 26.92 | 1,301,050 | +0.14(+0.51%) |
Dec 26, 2013 | 26.88 | 27.05 | 26.70 | 26.78 | 1,726,299 | -0.11(-0.42%) |
Dec 24, 2013 | 26.77 | 26.93 | 26.69 | 26.90 | 744,464 | +0.08(+0.30%) |
Dec 23, 2013 | 26.92 | 27.00 | 26.66 | 26.82 | 2,210,555 | +0.10(+0.39%) |
Dec 20, 2013 | 27.18 | 27.26 | 26.70 | 26.71 | 6,600,818 | -0.51(-1.86%) |
Dec 19, 2013 | 27.15 | 27.29 | 26.95 | 27.22 | 4,326,452 | -0.05(-0.18%) |
Dec 18, 2013 | 26.82 | 27.28 | 26.64 | 27.27 | 4,655,786 | +0.60(+2.23%) |
Dec 17, 2013 | 26.98 | 27.06 | 26.64 | 26.67 | 4,037,946 | -0.35(-1.28%) |
Dec 16, 2013 | 26.82 | 27.14 | 26.72 | 27.02 | 5,277,284 | +0.39(+1.45%) |
Dec 13, 2013 | 27.15 | 27.15 | 26.57 | 26.63 | 4,777,467 | -0.39(-1.43%) |
Dec 12, 2013 | 27.18 | 27.32 | 26.80 | 27.02 | 4,630,283 | -0.27(-1.00%) |
Dec 11, 2013 | 27.40 | 27.65 | 27.23 | 27.29 | 3,963,500 | -0.03(-0.12%) |
Dec 10, 2013 | 27.23 | 27.41 | 26.95 | 27.32 | 4,668,897 | +0.14(+0.53%) |
Dec 09, 2013 | 27.21 | 27.47 | 27.07 | 27.18 | 4,525,268 | -0.02(-0.09%) |
Dec 06, 2013 | 26.63 | 27.33 | 26.63 | 27.20 | 4,765,095 | +0.73(+2.77%) |
Dec 05, 2013 | 26.78 | 26.78 | 26.04 | 26.47 | 8,203,451 | -0.36(-1.35%) |
Dec 04, 2013 | 26.29 | 26.95 | 26.15 | 26.83 | 8,756,409 | +0.42(+1.58%) |
Dec 03, 2013 | 25.75 | 26.54 | 25.71 | 26.41 | 6,780,039 | +0.71(+2.75%) |
Dec 02, 2013 | 25.41 | 25.88 | 25.30 | 25.71 | 3,926,983 | +0.22(+0.85%) |
Nov 29, 2013 | 25.05 | 25.72 | 24.98 | 25.49 | 2,013,084 | +0.03(+0.13%) |
Nov 27, 2013 | 25.59 | 25.59 | 25.34 | 25.46 | 2,821,754 | -0.03(-0.13%) |
Nov 26, 2013 | 25.39 | 25.68 | 25.30 | 25.49 | 3,341,960 | +0.15(+0.59%) |
Nov 25, 2013 | 25.50 | 25.64 | 25.32 | 25.34 | 3,334,672 | -0.19(-0.75%) |
Nov 22, 2013 | 25.24 | 25.56 | 24.93 | 25.53 | 4,529,185 | +0.34(+1.34%) |
Nov 21, 2013 | 24.92 | 25.34 | 24.89 | 25.20 | 4,188,883 | +0.39(+1.59%) |
Nov 20, 2013 | 24.75 | 24.96 | 24.67 | 24.80 | 6,523,620 | +0.10(+0.42%) |
Nov 19, 2013 | 23.56 | 24.74 | 23.51 | 24.70 | 10,883,108 | +1.09(+4.62%) |
Nov 18, 2013 | 24.08 | 24.25 | 23.29 | 23.61 | 11,918,043 | +0.52(+2.26%) |
Nov 15, 2013 | 23.04 | 23.20 | 22.84 | 23.09 | 6,831,517 | +0.11(+0.49%) |
Nov 14, 2013 | 22.63 | 23.01 | 22.35 | 22.97 | 5,835,115 | +0.08(+0.35%) |
Nov 13, 2013 | 22.48 | 22.91 | 22.42 | 22.89 | 8,184,610 | +0.38(+1.68%) |
Nov 12, 2013 | 22.38 | 22.60 | 22.24 | 22.52 | 4,029,486 | +0.11(+0.50%) |
Nov 11, 2013 | 22.36 | 22.49 | 22.31 | 22.40 | 2,522,698 | -0.06(-0.29%) |
Nov 08, 2013 | 22.17 | 22.51 | 22.01 | 22.47 | 3,402,913 | +0.35(+1.60%) |
Nov 07, 2013 | 22.44 | 22.48 | 22.05 | 22.11 | 4,914,731 | -0.35(-1.54%) |
Nov 06, 2013 | 22.36 | 22.53 | 22.22 | 22.46 | 3,603,495 | +0.11(+0.50%) |
Nov 05, 2013 | 22.15 | 22.57 | 22.11 | 22.35 | 5,842,593 | +0.22(+1.02%) |
Nov 04, 2013 | 22.36 | 22.38 | 21.93 | 22.12 | 3,943,307 | -0.11(-0.51%) |