Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.38 | 42.09 | 41.10 | 41.63 | 18,167,518 | +2.17(+5.49%) |
Nov 26, 2014 | 39.45 | 39.46 | 39.46 | 39.46 | 9,627,646 | +0.14(+0.36%) |
Nov 25, 2014 | 38.86 | 39.54 | 38.63 | 39.32 | 12,673,339 | +0.51(+1.31%) |
Nov 24, 2014 | 38.77 | 39.31 | 38.49 | 38.81 | 11,881,250 | +0.37(+0.97%) |
Nov 21, 2014 | 39.40 | 39.50 | 38.27 | 38.43 | 16,533,357 | -0.78(-1.98%) |
Nov 20, 2014 | 39.25 | 39.82 | 38.98 | 39.21 | 10,174,928 | -0.44(-1.10%) |
Nov 19, 2014 | 39.54 | 40.09 | 39.12 | 39.65 | 10,944,054 | -0.30(-0.76%) |
Nov 18, 2014 | 38.83 | 40.33 | 38.83 | 39.95 | 14,493,487 | +1.21(+3.13%) |
Nov 17, 2014 | 38.94 | 39.42 | 38.69 | 38.74 | 8,930,266 | -0.29(-0.73%) |
Nov 14, 2014 | 39.19 | 39.37 | 38.84 | 39.02 | 8,949,123 | -0.29(-0.75%) |
Nov 13, 2014 | 38.87 | 39.61 | 38.76 | 39.32 | 12,632,161 | +0.61(+1.57%) |
Nov 12, 2014 | 38.71 | 39.06 | 38.26 | 38.71 | 10,654,733 | -0.39(-1.00%) |
Nov 11, 2014 | 38.86 | 39.50 | 38.81 | 39.10 | 13,065,832 | +0.42(+1.08%) |
Nov 10, 2014 | 37.72 | 38.71 | 37.47 | 38.68 | 12,490,726 | +0.61(+1.59%) |
Nov 07, 2014 | 38.31 | 38.35 | 37.84 | 38.08 | 11,427,529 | -0.19(-0.49%) |
Nov 06, 2014 | 37.57 | 38.90 | 37.53 | 38.26 | 18,712,854 | +0.92(+2.46%) |
Nov 05, 2014 | 38.16 | 38.16 | 37.00 | 37.35 | 14,602,484 | -0.32(-0.85%) |
Nov 04, 2014 | 36.94 | 38.15 | 36.94 | 37.67 | 21,512,606 | +1.52(+4.21%) |
Nov 03, 2014 | 35.85 | 36.27 | 35.81 | 36.15 | 12,094,574 | +0.34(+0.94%) |
Oct 31, 2014 | 35.54 | 35.96 | 35.19 | 35.81 | 16,424,801 | +0.97(+2.78%) |
Oct 30, 2014 | 35.28 | 35.44 | 34.56 | 34.84 | 16,436,110 | -0.39(-1.11%) |
Oct 29, 2014 | 35.35 | 35.45 | 34.58 | 35.23 | 14,836,694 | -0.23(-0.65%) |
Oct 28, 2014 | 35.66 | 35.74 | 35.13 | 35.46 | 14,843,642 | +0.08(+0.23%) |
Oct 27, 2014 | 35.05 | 35.10 | 35.10 | 35.38 | 21,299,660 | +0.28(+0.79%) |
Oct 24, 2014 | 33.81 | 35.15 | 33.79 | 35.10 | 21,950,544 | +1.35(+4.01%) |
Oct 23, 2014 | 33.48 | 34.68 | 33.33 | 33.75 | 28,831,524 | +0.55(+1.66%) |
Oct 22, 2014 | 33.52 | 33.70 | 33.15 | 33.20 | 18,481,550 | -0.16(-0.48%) |
Oct 21, 2014 | 32.73 | 33.46 | 32.66 | 33.36 | 23,990,126 | +1.28(+4.00%) |
Oct 20, 2014 | 31.61 | 32.16 | 31.16 | 32.08 | 22,410,430 | +1.47(+4.80%) |
Oct 17, 2014 | 30.77 | 31.28 | 30.40 | 30.61 | 24,158,086 | +0.95(+3.21%) |
Oct 16, 2014 | 27.86 | 30.36 | 27.81 | 29.66 | 33,359,530 | +0.84(+2.90%) |
Oct 15, 2014 | 27.66 | 29.82 | 27.08 | 28.82 | 41,836,764 | -0.36(-1.25%) |
Oct 14, 2014 | 28.22 | 29.61 | 27.84 | 29.18 | 30,583,438 | +1.68(+6.12%) |
Oct 13, 2014 | 29.64 | 29.65 | 26.81 | 27.50 | 46,338,816 | -1.79(-6.11%) |
Oct 10, 2014 | 30.09 | 30.37 | 29.19 | 29.29 | 27,873,494 | -0.71(-2.37%) |
Oct 09, 2014 | 31.61 | 31.99 | 29.91 | 30.00 | 31,700,738 | -0.98(-3.16%) |
Oct 08, 2014 | 31.76 | 31.81 | 30.19 | 30.98 | 28,385,794 | -0.41(-1.30%) |
Oct 07, 2014 | 31.73 | 31.88 | 31.18 | 31.39 | 18,005,842 | -0.75(-2.33%) |
Oct 06, 2014 | 33.22 | 33.22 | 32.10 | 32.14 | 13,453,279 | -0.75(-2.27%) |
Oct 03, 2014 | 32.02 | 33.06 | 32.01 | 32.89 | 17,929,770 | +1.49(+4.73%) |
Oct 02, 2014 | 31.45 | 32.03 | 30.64 | 31.40 | 21,753,198 | +0.34(+1.09%) |
Oct 01, 2014 | 31.46 | 31.50 | 30.52 | 31.06 | 27,820,140 | -1.11(-3.46%) |
Sep 30, 2014 | 32.05 | 32.51 | 31.31 | 32.18 | 16,964,536 | +0.13(+0.42%) |
Sep 29, 2014 | 32.08 | 32.36 | 31.81 | 32.04 | 10,880,574 | -0.46(-1.42%) |
Sep 26, 2014 | 32.40 | 32.69 | 32.16 | 32.50 | 17,600,416 | -0.12(-0.38%) |
Sep 25, 2014 | 33.30 | 33.37 | 32.43 | 32.63 | 16,334,420 | -0.89(-2.66%) |
Sep 24, 2014 | 33.63 | 33.84 | 33.34 | 33.52 | 12,641,162 | -0.04(-0.11%) |
Sep 23, 2014 | 33.57 | 33.99 | 32.99 | 33.56 | 13,385,892 | -0.22(-0.66%) |
Sep 22, 2014 | 34.39 | 34.52 | 33.69 | 33.78 | 9,202,262 | -0.61(-1.79%) |
Sep 19, 2014 | 35.26 | 35.27 | 34.39 | 34.39 | 11,786,939 | -0.71(-2.03%) |
Sep 18, 2014 | 34.81 | 35.20 | 34.71 | 35.10 | 7,317,035 | +0.45(+1.28%) |
Sep 17, 2014 | 35.17 | 35.52 | 34.50 | 34.66 | 11,856,197 | -0.52(-1.47%) |
Sep 16, 2014 | 34.84 | 35.25 | 34.36 | 35.17 | 8,518,923 | +0.28(+0.82%) |
Sep 15, 2014 | 35.28 | 35.47 | 34.85 | 34.89 | 7,587,612 | -0.44(-1.23%) |
Sep 12, 2014 | 35.09 | 35.57 | 34.98 | 35.33 | 9,288,823 | +0.12(+0.33%) |
Sep 11, 2014 | 35.34 | 35.59 | 34.85 | 35.21 | 10,509,186 | +0.01(+0.03%) |
Sep 10, 2014 | 34.68 | 35.20 | 34.45 | 35.20 | 10,336,362 | +0.65(+1.88%) |
Sep 09, 2014 | 34.56 | 35.09 | 34.08 | 34.55 | 10,686,123 | -0.20(-0.56%) |
Sep 08, 2014 | 35.09 | 35.42 | 34.73 | 34.75 | 10,219,725 | -0.16(-0.46%) |
Sep 05, 2014 | 34.96 | 35.26 | 34.56 | 34.91 | 11,597,903 | -0.06(-0.18%) |
Sep 04, 2014 | 34.91 | 35.16 | 34.55 | 34.97 | 14,391,404 | +0.42(+1.21%) |
Sep 03, 2014 | 35.15 | 35.42 | 34.15 | 34.55 | 27,337,442 | -1.88(-5.16%) |
Sep 02, 2014 | 35.42 | 36.45 | 35.41 | 36.43 | 13,104,805 | +1.20(+3.41%) |
Aug 29, 2014 | 35.60 | 35.23 | 35.23 | 35.23 | 7,552,227 | -0.28(-0.78%) |
Aug 28, 2014 | 35.52 | 35.72 | 35.22 | 35.50 | 6,430,574 | -0.24(-0.67%) |
Aug 27, 2014 | 35.65 | 35.90 | 35.52 | 35.74 | 8,459,164 | +0.23(+0.65%) |
Aug 26, 2014 | 36.09 | 36.23 | 35.50 | 35.51 | 8,154,352 | -0.55(-1.53%) |
Aug 25, 2014 | 36.23 | 36.29 | 35.81 | 36.06 | 6,340,140 | +0.10(+0.27%) |
Aug 22, 2014 | 35.56 | 36.14 | 35.52 | 35.97 | 7,569,086 | +0.45(+1.25%) |
Aug 21, 2014 | 36.15 | 36.29 | 35.50 | 35.52 | 9,308,024 | -0.54(-1.51%) |
Aug 20, 2014 | 35.26 | 36.15 | 35.25 | 36.06 | 10,639,139 | +0.87(+2.48%) |
Aug 19, 2014 | 35.36 | 35.50 | 35.04 | 35.19 | 7,967,622 | +0.03(+0.08%) |
Aug 18, 2014 | 34.64 | 35.41 | 34.54 | 35.17 | 10,218,004 | +0.87(+2.54%) |
Aug 15, 2014 | 34.28 | 34.37 | 33.65 | 34.29 | 11,565,987 | +0.12(+0.34%) |
Aug 14, 2014 | 33.28 | 34.20 | 32.26 | 34.18 | 10,140,628 | +1.01(+3.03%) |
Aug 13, 2014 | 32.66 | 33.38 | 32.56 | 33.17 | 8,234,225 | +0.68(+2.08%) |
Aug 12, 2014 | 32.70 | 32.77 | 32.25 | 32.50 | 7,291,714 | -0.16(-0.49%) |
Aug 11, 2014 | 32.93 | 33.15 | 32.34 | 32.66 | 11,428,669 | +0.40(+1.24%) |
Aug 08, 2014 | 31.61 | 32.29 | 30.79 | 32.26 | 15,684,512 | +0.56(+1.77%) |
Aug 07, 2014 | 32.36 | 32.68 | 31.35 | 31.69 | 13,299,746 | -0.36(-1.14%) |
Aug 06, 2014 | 31.84 | 32.34 | 31.46 | 32.06 | 14,259,538 | -0.11(-0.33%) |
Aug 05, 2014 | 32.86 | 33.05 | 31.85 | 32.17 | 18,460,014 | -0.93(-2.82%) |
Aug 04, 2014 | 33.42 | 33.74 | 32.36 | 33.10 | 12,608,321 | -0.27(-0.80%) |
Aug 01, 2014 | 33.19 | 33.52 | 32.76 | 33.37 | 11,347,382 | +0.11(+0.32%) |
Jul 31, 2014 | 33.24 | 33.70 | 32.70 | 33.26 | 12,025,443 | -0.34(-1.00%) |
Jul 30, 2014 | 33.58 | 33.85 | 33.29 | 33.60 | 11,310,781 | +0.14(+0.42%) |
Jul 29, 2014 | 33.96 | 34.29 | 33.42 | 33.45 | 12,868,842 | -0.45(-1.34%) |
Jul 28, 2014 | 34.07 | 34.21 | 33.58 | 33.91 | 11,964,254 | +0.12(+0.34%) |
Jul 25, 2014 | 33.82 | 34.55 | 33.66 | 33.79 | 11,331,227 | -0.01(-0.03%) |
Jul 24, 2014 | 35.06 | 35.29 | 33.68 | 33.80 | 16,449,028 | -0.96(-2.76%) |
Jul 23, 2014 | 33.54 | 34.89 | 33.52 | 34.76 | 20,825,924 | +1.31(+3.90%) |
Jul 22, 2014 | 33.24 | 33.64 | 33.18 | 33.45 | 11,528,122 | +0.47(+1.43%) |
Jul 21, 2014 | 32.87 | 33.05 | 32.49 | 32.98 | 7,431,635 | -0.03(-0.08%) |
Jul 18, 2014 | 32.81 | 33.45 | 32.73 | 33.01 | 11,884,425 | +0.54(+1.67%) |
Jul 17, 2014 | 33.38 | 33.69 | 32.35 | 32.47 | 18,479,424 | -1.15(-3.43%) |
Jul 16, 2014 | 34.03 | 34.10 | 33.49 | 33.62 | 10,301,058 | -0.14(-0.42%) |
Jul 15, 2014 | 33.37 | 33.92 | 33.31 | 33.76 | 13,536,470 | +0.58(+1.74%) |
Jul 14, 2014 | 33.37 | 33.52 | 33.12 | 33.19 | 9,392,069 | +0.13(+0.40%) |
Jul 11, 2014 | 33.38 | 33.63 | 32.91 | 33.05 | 13,179,183 | -0.20(-0.59%) |
Jul 10, 2014 | 32.14 | 33.46 | 32.03 | 33.25 | 18,145,704 | +0.44(+1.33%) |
Jul 09, 2014 | 33.36 | 33.59 | 32.48 | 32.81 | 17,583,760 | +0.46(+1.43%) |
Jul 08, 2014 | 31.61 | 32.62 | 30.87 | 32.35 | 48,738,852 | -0.41(-1.25%) |
Jul 07, 2014 | 34.12 | 34.18 | 32.59 | 32.76 | 22,331,374 | -1.51(-4.40%) |
Jul 03, 2014 | 34.05 | 34.27 | 34.27 | 34.27 | 9,857,133 | +0.32(+0.94%) |
Jul 02, 2014 | 34.59 | 34.63 | 33.76 | 33.95 | 32,661,952 | -1.84(-5.14%) |
Jul 01, 2014 | 34.63 | 35.88 | 34.54 | 35.79 | 15,398,905 | +1.41(+4.11%) |
Jun 30, 2014 | 34.79 | 34.92 | 34.27 | 34.38 | 13,327,941 | -0.54(-1.55%) |
Jun 27, 2014 | 34.86 | 34.99 | 34.56 | 34.92 | 19,174,218 | +0.03(+0.08%) |
Jun 26, 2014 | 34.87 | 35.09 | 34.49 | 34.89 | 11,990,540 | -0.04(-0.13%) |
Jun 25, 2014 | 34.19 | 35.07 | 33.77 | 34.94 | 10,066,927 | +0.69(+2.02%) |
Jun 24, 2014 | 34.53 | 34.95 | 34.23 | 34.24 | 9,925,018 | -0.44(-1.28%) |
Jun 23, 2014 | 34.99 | 35.22 | 34.24 | 34.69 | 15,024,970 | -0.44(-1.26%) |
Jun 20, 2014 | 35.29 | 35.49 | 34.99 | 35.13 | 13,265,001 | -0.04(-0.13%) |
Jun 19, 2014 | 35.36 | 35.82 | 35.00 | 35.18 | 11,498,155 | -0.12(-0.33%) |
Jun 18, 2014 | 34.98 | 35.35 | 34.63 | 35.29 | 11,441,900 | +0.23(+0.66%) |
Jun 17, 2014 | 34.74 | 35.32 | 34.65 | 35.06 | 12,422,851 | +0.58(+1.67%) |
Jun 16, 2014 | 34.27 | 34.75 | 33.96 | 34.48 | 15,889,736 | -0.36(-1.02%) |
Jun 13, 2014 | 34.19 | 35.19 | 34.16 | 34.84 | 22,377,946 | +0.66(+1.92%) |
Jun 12, 2014 | 35.35 | 35.38 | 33.83 | 34.18 | 40,877,156 | -1.96(-5.43%) |
Jun 11, 2014 | 36.40 | 36.47 | 35.41 | 36.14 | 26,295,654 | -1.07(-2.89%) |
Jun 10, 2014 | 37.17 | 37.28 | 36.63 | 37.22 | 7,921,858 | -0.28(-0.73%) |
Jun 06, 2014 | 37.09 | 37.53 | 37.05 | 37.49 | 9,537,858 | +0.65(+1.76%) |
Jun 05, 2014 | 37.71 | 37.87 | 36.83 | 36.85 | 17,625,454 | -0.59(-1.59%) |
Jun 04, 2014 | 36.66 | 37.60 | 36.20 | 37.44 | 15,546,671 | +0.91(+2.48%) |
Jun 03, 2014 | 36.26 | 36.75 | 36.11 | 36.53 | 12,696,180 | +0.34(+0.93%) |
Jun 02, 2014 | 35.64 | 36.36 | 35.30 | 36.20 | 11,606,416 | +0.76(+2.15%) |
May 30, 2014 | 35.64 | 35.99 | 35.22 | 35.43 | 8,951,427 | -0.20(-0.57%) |
May 29, 2014 | 35.80 | 36.09 | 35.19 | 35.64 | 10,592,356 | -0.12(-0.32%) |
May 28, 2014 | 35.09 | 36.13 | 35.06 | 35.75 | 10,789,146 | +0.72(+2.05%) |
May 27, 2014 | 35.12 | 35.15 | 34.91 | 35.03 | 8,197,243 | +0.27(+0.77%) |
May 23, 2014 | 34.42 | 34.77 | 34.77 | 34.77 | 7,987,098 | +0.40(+1.18%) |
May 22, 2014 | 34.07 | 34.42 | 34.00 | 34.36 | 4,925,961 | +0.32(+0.95%) |
May 21, 2014 | 33.75 | 34.16 | 33.71 | 34.04 | 7,321,255 | +0.45(+1.35%) |
May 20, 2014 | 34.09 | 34.14 | 33.27 | 33.59 | 10,205,715 | -0.50(-1.46%) |
May 19, 2014 | 33.45 | 34.38 | 33.38 | 34.08 | 7,715,636 | +0.47(+1.40%) |
May 16, 2014 | 33.77 | 33.91 | 33.21 | 33.61 | 10,378,279 | -0.24(-0.71%) |
May 15, 2014 | 33.81 | 34.06 | 33.14 | 33.85 | 12,626,494 | -0.28(-0.81%) |
May 14, 2014 | 34.31 | 34.50 | 33.91 | 34.13 | 9,481,017 | -0.30(-0.88%) |
May 13, 2014 | 34.20 | 34.72 | 34.07 | 34.43 | 7,473,097 | +0.12(+0.34%) |
May 12, 2014 | 33.53 | 34.35 | 33.51 | 34.32 | 9,313,739 | +0.87(+2.60%) |
May 09, 2014 | 33.58 | 33.58 | 32.81 | 33.45 | 11,096,832 | -0.03(-0.08%) |
May 08, 2014 | 33.80 | 34.25 | 33.29 | 33.47 | 12,570,035 | -0.48(-1.41%) |
May 07, 2014 | 33.57 | 33.97 | 33.13 | 33.95 | 11,840,214 | +0.54(+1.62%) |
May 06, 2014 | 34.08 | 34.41 | 33.21 | 33.41 | 14,867,610 | +0.12(+0.37%) |
May 05, 2014 | 32.81 | 33.42 | 32.47 | 33.29 | 9,296,395 | +0.28(+0.86%) |
May 02, 2014 | 32.90 | 33.21 | 32.41 | 33.00 | 10,565,836 | +0.10(+0.30%) |
May 01, 2014 | 32.80 | 33.27 | 32.77 | 32.90 | 13,387,027 | +0.26(+0.79%) |
Apr 30, 2014 | 32.63 | 32.96 | 32.18 | 32.65 | 13,495,455 | +0.08(+0.25%) |
Apr 29, 2014 | 31.93 | 32.58 | 31.80 | 32.57 | 11,320,816 | +0.80(+2.51%) |
Apr 28, 2014 | 32.09 | 32.51 | 31.14 | 31.77 | 14,262,964 | -0.20(-0.64%) |
Apr 25, 2014 | 32.35 | 32.45 | 31.72 | 31.97 | 11,648,413 | -0.58(-1.80%) |
Apr 24, 2014 | 32.93 | 33.21 | 32.20 | 32.56 | 18,652,260 | -0.32(-0.97%) |
Apr 23, 2014 | 32.68 | 33.16 | 31.91 | 32.88 | 24,834,798 | +1.90(+6.12%) |
Apr 22, 2014 | 30.30 | 31.25 | 30.29 | 30.98 | 15,875,393 | +0.90(+2.98%) |
Apr 21, 2014 | 29.77 | 30.21 | 29.47 | 30.09 | 10,022,445 | +0.16(+0.53%) |
Apr 17, 2014 | 29.79 | 29.93 | 29.93 | 29.93 | 14,836,800 | +0.12(+0.42%) |
Apr 16, 2014 | 28.56 | 29.90 | 28.52 | 29.80 | 15,965,192 | +1.52(+5.36%) |
Apr 15, 2014 | 28.19 | 28.75 | 27.07 | 28.29 | 21,731,794 | +0.16(+0.57%) |
Apr 14, 2014 | 29.13 | 29.25 | 27.59 | 28.13 | 17,615,224 | -0.70(-2.43%) |
Apr 11, 2014 | 29.15 | 29.99 | 28.61 | 28.83 | 14,307,011 | -0.43(-1.48%) |
Apr 10, 2014 | 31.11 | 31.15 | 29.25 | 29.26 | 16,508,199 | -1.52(-4.95%) |
Apr 09, 2014 | 29.90 | 30.86 | 29.63 | 30.79 | 10,778,091 | +1.08(+3.64%) |
Apr 08, 2014 | 30.05 | 30.39 | 28.73 | 29.70 | 18,226,632 | -0.43(-1.41%) |
Apr 07, 2014 | 30.59 | 31.35 | 29.86 | 30.13 | 15,464,568 | -0.55(-1.79%) |
Apr 04, 2014 | 31.64 | 31.65 | 30.56 | 30.68 | 10,556,418 | -0.67(-2.15%) |
Apr 03, 2014 | 31.67 | 31.97 | 31.00 | 31.35 | 10,044,080 | -0.29(-0.92%) |
Apr 02, 2014 | 31.83 | 32.37 | 31.49 | 31.65 | 13,557,081 | -0.04(-0.14%) |
Apr 01, 2014 | 30.96 | 31.72 | 30.95 | 31.69 | 13,119,014 | +0.98(+3.17%) |
Mar 31, 2014 | 29.92 | 30.95 | 29.92 | 30.71 | 11,521,989 | +0.99(+3.34%) |
Mar 28, 2014 | 30.26 | 30.75 | 29.70 | 29.72 | 11,771,851 | -0.53(-1.76%) |
Mar 27, 2014 | 30.05 | 30.40 | 29.23 | 30.25 | 13,482,796 | +0.15(+0.50%) |
Mar 26, 2014 | 30.58 | 30.63 | 30.06 | 30.10 | 13,588,152 | -0.42(-1.37%) |
Mar 25, 2014 | 29.66 | 30.59 | 29.66 | 30.52 | 13,022,230 | +0.98(+3.33%) |
Mar 24, 2014 | 29.35 | 29.72 | 28.83 | 29.54 | 12,735,700 | +0.52(+1.80%) |
Mar 21, 2014 | 30.20 | 30.20 | 29.01 | 29.01 | 24,909,524 | -0.81(-2.70%) |
Mar 20, 2014 | 29.96 | 30.06 | 29.52 | 29.82 | 7,894,463 | -0.08(-0.27%) |
Mar 19, 2014 | 30.23 | 30.42 | 29.54 | 29.90 | 10,334,435 | -0.30(-1.00%) |
Mar 18, 2014 | 30.57 | 30.65 | 30.18 | 30.20 | 9,982,431 | -0.12(-0.38%) |
Mar 17, 2014 | 30.65 | 30.65 | 29.92 | 30.32 | 10,350,968 | +0.07(+0.23%) |
Mar 14, 2014 | 29.69 | 30.70 | 29.47 | 30.25 | 13,407,389 | +0.48(+1.61%) |
Mar 13, 2014 | 30.81 | 30.83 | 29.51 | 29.77 | 15,047,537 | -0.82(-2.67%) |
Mar 12, 2014 | 30.67 | 30.88 | 30.32 | 30.58 | 11,228,532 | -0.37(-1.20%) |
Mar 11, 2014 | 31.08 | 31.42 | 30.82 | 30.95 | 11,254,013 | -0.22(-0.71%) |
Mar 10, 2014 | 31.33 | 31.75 | 30.77 | 31.18 | 12,063,610 | -0.17(-0.54%) |
Mar 07, 2014 | 31.66 | 31.78 | 30.85 | 31.34 | 13,344,836 | -0.01(-0.03%) |
Mar 06, 2014 | 31.08 | 31.54 | 31.05 | 31.35 | 13,563,778 | +0.58(+1.87%) |
Mar 05, 2014 | 30.89 | 31.16 | 30.68 | 30.78 | 12,748,808 | +0.24(+0.78%) |
Mar 04, 2014 | 29.70 | 30.78 | 29.68 | 30.54 | 15,304,202 | +1.65(+5.71%) |
Mar 03, 2014 | 28.71 | 29.01 | 28.28 | 28.89 | 16,254,879 | -0.55(-1.87%) |
Feb 28, 2014 | 29.19 | 29.65 | 28.95 | 29.44 | 12,257,283 | -0.10(-0.33%) |
Feb 27, 2014 | 29.60 | 30.09 | 29.50 | 29.54 | 12,235,597 | -0.17(-0.57%) |
Feb 26, 2014 | 29.66 | 29.92 | 29.33 | 29.70 | 13,235,345 | +0.24(+0.81%) |
Feb 25, 2014 | 28.92 | 29.70 | 28.92 | 29.46 | 17,292,398 | +0.70(+2.43%) |
Feb 24, 2014 | 28.42 | 29.01 | 28.15 | 28.76 | 12,680,394 | +0.61(+2.17%) |
Feb 21, 2014 | 28.26 | 28.53 | 28.11 | 28.15 | 10,867,090 | -0.07(-0.25%) |
Feb 20, 2014 | 27.11 | 28.26 | 27.08 | 28.22 | 13,704,160 | +1.13(+4.15%) |
Feb 19, 2014 | 27.32 | 27.51 | 26.98 | 27.10 | 11,908,366 | -0.26(-0.94%) |
Feb 18, 2014 | 27.74 | 27.95 | 27.35 | 27.36 | 11,786,665 | -0.37(-1.34%) |
Feb 14, 2014 | 27.59 | 27.73 | 27.73 | 27.73 | 7,920,779 | -0.01(-0.03%) |
Feb 13, 2014 | 27.24 | 27.87 | 26.92 | 27.74 | 9,852,171 | +0.19(+0.71%) |
Feb 12, 2014 | 27.88 | 27.88 | 27.23 | 27.54 | 10,777,024 | -0.25(-0.89%) |
Feb 11, 2014 | 27.69 | 27.82 | 27.09 | 27.79 | 14,139,830 | +0.18(+0.64%) |
Feb 10, 2014 | 28.09 | 28.13 | 27.36 | 27.61 | 12,150,642 | -0.39(-1.39%) |
Feb 07, 2014 | 27.72 | 28.18 | 27.50 | 28.00 | 14,615,053 | +0.67(+2.46%) |
Feb 06, 2014 | 26.55 | 27.73 | 26.37 | 27.33 | 10,693,223 | +0.77(+2.90%) |
Feb 05, 2014 | 26.24 | 26.63 | 25.76 | 26.56 | 15,702,741 | +0.07(+0.27%) |
Feb 04, 2014 | 26.54 | 26.57 | 25.89 | 26.49 | 16,320,356 | +0.50(+1.91%) |
Feb 03, 2014 | 27.11 | 27.25 | 25.85 | 25.99 | 18,964,024 | -1.09(-4.02%) |
Jan 31, 2014 | 26.71 | 27.28 | 26.54 | 27.08 | 12,933,553 | +0.03(+0.10%) |
Jan 30, 2014 | 26.94 | 27.31 | 26.79 | 27.05 | 11,326,529 | +0.58(+2.21%) |
Jan 29, 2014 | 26.93 | 27.68 | 26.35 | 26.47 | 18,503,266 | -0.87(-3.17%) |
Jan 28, 2014 | 27.05 | 27.88 | 27.02 | 27.34 | 13,469,362 | +0.27(+1.01%) |
Jan 27, 2014 | 27.62 | 27.95 | 26.24 | 27.06 | 21,628,748 | -0.46(-1.67%) |
Jan 24, 2014 | 28.34 | 28.59 | 27.39 | 27.52 | 16,836,280 | -1.23(-4.28%) |
Jan 23, 2014 | 28.80 | 28.92 | 28.40 | 28.75 | 15,138,133 | -0.30(-1.04%) |
Jan 22, 2014 | 28.65 | 29.12 | 28.56 | 29.05 | 13,029,355 | +0.67(+2.37%) |
Jan 21, 2014 | 28.66 | 28.88 | 28.00 | 28.38 | 20,279,310 | +0.89(+3.25%) |
Jan 17, 2014 | 27.66 | 27.49 | 27.49 | 27.49 | 17,883,806 | -0.45(-1.61%) |
Jan 16, 2014 | 27.83 | 28.07 | 27.72 | 27.94 | 8,433,804 | +0.07(+0.25%) |
Jan 15, 2014 | 28.32 | 28.32 | 27.50 | 27.87 | 20,441,280 | -0.45(-1.59%) |
Jan 14, 2014 | 27.50 | 28.37 | 27.44 | 28.32 | 16,138,492 | +0.96(+3.53%) |
Jan 13, 2014 | 28.11 | 28.12 | 27.31 | 27.36 | 17,083,392 | -0.49(-1.75%) |
Jan 10, 2014 | 27.59 | 27.85 | 27.13 | 27.84 | 14,924,959 | +0.36(+1.32%) |
Jan 09, 2014 | 27.02 | 27.94 | 26.90 | 27.48 | 21,124,734 | +1.11(+4.23%) |
Jan 08, 2014 | 25.45 | 26.63 | 25.31 | 26.36 | 20,246,580 | +0.90(+3.54%) |
Jan 07, 2014 | 26.05 | 26.24 | 25.29 | 25.46 | 14,738,732 | -0.45(-1.74%) |
Jan 06, 2014 | 26.04 | 26.36 | 25.70 | 25.91 | 17,831,378 | +0.05(+0.21%) |
Jan 03, 2014 | 25.10 | 25.98 | 24.98 | 25.86 | 21,605,310 | +1.35(+5.52%) |
Jan 02, 2014 | 24.12 | 24.82 | 24.12 | 24.51 | 13,225,049 | +0.20(+0.84%) |
Dec 31, 2013 | 24.09 | 24.30 | 24.30 | 24.30 | 10,345,074 | +0.25(+1.03%) |
Dec 30, 2013 | 23.83 | 24.22 | 23.79 | 24.06 | 8,556,530 | +0.14(+0.59%) |
Dec 27, 2013 | 24.65 | 24.67 | 23.76 | 23.91 | 11,260,400 | -0.75(-3.05%) |
Dec 26, 2013 | 24.65 | 24.75 | 24.41 | 24.67 | 6,912,646 | +0.04(+0.14%) |
Dec 24, 2013 | 24.34 | 24.70 | 24.34 | 24.63 | 5,537,604 | +0.24(+0.98%) |
Dec 23, 2013 | 24.57 | 24.67 | 24.29 | 24.39 | 8,437,654 | +0.02(+0.07%) |
Dec 20, 2013 | 24.38 | 24.69 | 24.17 | 24.37 | 21,342,418 | +0.04(+0.15%) |
Dec 19, 2013 | 24.23 | 24.52 | 24.16 | 24.34 | 12,589,755 | +0.35(+1.48%) |
Dec 18, 2013 | 23.76 | 24.09 | 23.36 | 23.98 | 18,582,398 | +0.15(+0.63%) |
Dec 17, 2013 | 24.73 | 24.74 | 23.80 | 23.83 | 19,837,526 | -0.87(-3.51%) |
Dec 16, 2013 | 25.42 | 25.45 | 24.61 | 24.70 | 12,710,892 | -0.40(-1.59%) |
Dec 13, 2013 | 25.09 | 25.46 | 24.99 | 25.10 | 12,496,340 | +0.14(+0.57%) |
Dec 12, 2013 | 24.57 | 25.14 | 24.55 | 24.96 | 13,061,668 | +0.49(+1.99%) |
Dec 11, 2013 | 25.52 | 25.70 | 24.46 | 24.47 | 18,922,738 | -0.98(-3.86%) |
Dec 10, 2013 | 25.51 | 25.76 | 25.28 | 25.45 | 12,013,575 | -0.10(-0.38%) |
Dec 09, 2013 | 25.01 | 25.61 | 24.95 | 25.55 | 13,001,812 | +0.58(+2.30%) |
Dec 06, 2013 | 25.10 | 25.37 | 24.87 | 24.98 | 12,810,513 | +0.26(+1.04%) |
Dec 05, 2013 | 24.44 | 24.78 | 24.44 | 24.72 | 15,369,165 | +0.29(+1.19%) |
Dec 04, 2013 | 24.76 | 24.78 | 24.15 | 24.43 | 17,993,214 | -0.39(-1.57%) |
Dec 03, 2013 | 25.61 | 25.63 | 24.63 | 24.82 | 19,822,980 | -0.84(-3.28%) |