Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.38 | 31.47 | 31.21 | 31.33 | 33,052,712 | +0.38(+1.22%) |
Oct 30, 2014 | 30.75 | 31.09 | 30.75 | 30.95 | 17,605,520 | +0.03(+0.10%) |
Oct 29, 2014 | 31.13 | 31.24 | 30.80 | 30.92 | 23,651,978 | +0.11(+0.36%) |
Oct 28, 2014 | 30.60 | 30.88 | 30.59 | 30.81 | 27,738,318 | +0.92(+3.07%) |
Oct 27, 2014 | 29.86 | 30.01 | 30.32 | 29.89 | 18,273,530 | -0.42(-1.40%) |
Oct 24, 2014 | 30.24 | 30.43 | 30.19 | 30.32 | 14,372,539 | +0.11(+0.36%) |
Oct 23, 2014 | 30.25 | 30.41 | 30.17 | 30.21 | 17,585,638 | +0.19(+0.63%) |
Oct 22, 2014 | 30.25 | 30.29 | 29.98 | 30.02 | 21,257,682 | -0.12(-0.39%) |
Oct 21, 2014 | 30.08 | 30.34 | 30.02 | 30.14 | 22,045,418 | +0.12(+0.39%) |
Oct 20, 2014 | 29.86 | 30.07 | 29.80 | 30.02 | 18,686,226 | +0.02(+0.05%) |
Oct 17, 2014 | 30.09 | 30.29 | 29.93 | 30.00 | 33,226,826 | +0.35(+1.16%) |
Oct 16, 2014 | 29.20 | 29.91 | 29.18 | 29.66 | 38,389,640 | -0.12(-0.40%) |
Oct 15, 2014 | 29.57 | 29.82 | 29.07 | 29.78 | 39,068,688 | -0.13(-0.42%) |
Oct 14, 2014 | 29.88 | 30.07 | 29.73 | 29.90 | 28,238,114 | +0.05(+0.16%) |
Oct 13, 2014 | 30.08 | 30.28 | 29.83 | 29.85 | 30,783,274 | +0.27(+0.90%) |
Oct 10, 2014 | 29.82 | 29.89 | 29.57 | 29.59 | 35,544,348 | -0.53(-1.75%) |
Oct 09, 2014 | 30.43 | 30.45 | 30.01 | 30.11 | 37,195,872 | -0.50(-1.64%) |
Oct 08, 2014 | 30.18 | 30.70 | 30.02 | 30.62 | 38,295,712 | +0.56(+1.88%) |
Oct 07, 2014 | 30.32 | 30.35 | 30.04 | 30.05 | 32,878,000 | -0.26(-0.85%) |
Oct 06, 2014 | 30.44 | 30.54 | 30.29 | 30.31 | 28,053,510 | +0.43(+1.44%) |
Oct 03, 2014 | 30.02 | 30.03 | 29.79 | 29.88 | 39,278,572 | +0.48(+1.63%) |
Oct 02, 2014 | 29.35 | 29.52 | 28.81 | 29.40 | 50,781,256 | +0.01(+0.03%) |
Oct 01, 2014 | 29.82 | 29.85 | 29.38 | 29.39 | 34,472,536 | -0.64(-2.14%) |
Sep 30, 2014 | 29.86 | 30.10 | 29.82 | 30.04 | 33,300,416 | +0.01(+0.03%) |
Sep 29, 2014 | 30.07 | 30.13 | 29.96 | 30.03 | 31,971,620 | -0.72(-2.35%) |
Sep 26, 2014 | 30.66 | 30.91 | 30.66 | 30.75 | 21,272,368 | +0.15(+0.49%) |
Sep 25, 2014 | 30.78 | 30.82 | 30.49 | 30.60 | 29,958,978 | -0.66(-2.11%) |
Sep 24, 2014 | 31.09 | 31.39 | 30.96 | 31.26 | 35,728,388 | +0.60(+1.94%) |
Sep 23, 2014 | 30.73 | 30.92 | 30.62 | 30.66 | 36,306,808 | -0.03(-0.10%) |
Sep 22, 2014 | 31.02 | 31.05 | 30.62 | 30.69 | 36,628,480 | -0.58(-1.87%) |
Sep 19, 2014 | 31.58 | 31.61 | 31.16 | 31.28 | 35,007,380 | -0.33(-1.03%) |
Sep 18, 2014 | 31.62 | 31.68 | 31.54 | 31.60 | 22,253,996 | -0.05(-0.15%) |
Sep 17, 2014 | 31.88 | 31.93 | 31.55 | 31.65 | 28,301,596 | -0.23(-0.71%) |
Sep 16, 2014 | 31.30 | 32.26 | 31.30 | 31.88 | 52,104,936 | +0.20(+0.64%) |
Sep 15, 2014 | 32.13 | 31.91 | 31.62 | 31.68 | 19,334,714 | -0.46(-1.42%) |
Sep 12, 2014 | 32.13 | 32.21 | 31.96 | 32.13 | 31,680,496 | -0.13(-0.39%) |
Sep 11, 2014 | 32.10 | 32.30 | 32.08 | 32.26 | 22,398,024 | -0.11(-0.34%) |
Sep 10, 2014 | 32.19 | 32.44 | 32.14 | 32.37 | 29,142,612 | -0.58(-1.76%) |
Sep 09, 2014 | 33.12 | 33.17 | 32.84 | 32.95 | 19,648,290 | -0.24(-0.71%) |
Sep 08, 2014 | 33.26 | 33.34 | 33.08 | 33.18 | 11,221,207 | -0.18(-0.54%) |
Sep 05, 2014 | 33.15 | 33.38 | 33.08 | 33.36 | 17,245,950 | +0.26(+0.78%) |
Sep 04, 2014 | 33.28 | 33.39 | 33.02 | 33.10 | 17,681,526 | +0.10(+0.31%) |
Sep 03, 2014 | 33.07 | 33.15 | 32.88 | 33.00 | 27,150,956 | +1.06(+3.32%) |
Sep 02, 2014 | 31.99 | 32.06 | 31.93 | 31.94 | 18,518,842 | +0.19(+0.59%) |
Aug 29, 2014 | 31.96 | 31.75 | 31.75 | 31.75 | 20,063,562 | -0.04(-0.12%) |
Aug 28, 2014 | 31.75 | 31.81 | 31.66 | 31.79 | 19,867,462 | -0.39(-1.22%) |
Aug 27, 2014 | 32.20 | 32.21 | 32.12 | 32.19 | 9,638,193 | -0.23(-0.70%) |
Aug 26, 2014 | 32.29 | 32.46 | 32.29 | 32.41 | 9,763,874 | +0.05(+0.15%) |
Aug 25, 2014 | 32.36 | 32.37 | 32.28 | 32.37 | 12,752,749 | +0.28(+0.88%) |
Aug 22, 2014 | 32.19 | 32.19 | 32.01 | 32.08 | 19,210,522 | +0.17(+0.54%) |
Aug 21, 2014 | 32.13 | 32.13 | 31.89 | 31.91 | 18,627,132 | -0.42(-1.31%) |
Aug 20, 2014 | 32.30 | 32.45 | 32.26 | 32.33 | 14,186,357 | -0.17(-0.53%) |
Aug 19, 2014 | 32.46 | 32.51 | 32.42 | 32.51 | 13,146,836 | +0.02(+0.07%) |
Aug 18, 2014 | 32.42 | 32.51 | 32.33 | 32.48 | 21,338,456 | +0.26(+0.80%) |
Aug 15, 2014 | 32.40 | 32.41 | 32.06 | 32.22 | 21,019,600 | +0.04(+0.12%) |
Aug 14, 2014 | 32.19 | 32.25 | 32.15 | 32.19 | 15,565,778 | -0.35(-1.09%) |
Aug 13, 2014 | 32.48 | 32.60 | 32.41 | 32.54 | 19,566,686 | +0.39(+1.22%) |
Aug 12, 2014 | 32.05 | 32.16 | 31.96 | 32.15 | 16,233,547 | -0.05(-0.17%) |
Aug 11, 2014 | 32.03 | 32.26 | 32.02 | 32.20 | 22,373,986 | +0.43(+1.36%) |
Aug 08, 2014 | 31.56 | 31.83 | 31.46 | 31.77 | 25,896,468 | +0.49(+1.58%) |
Aug 07, 2014 | 31.47 | 31.52 | 31.17 | 31.28 | 28,105,570 | -0.27(-0.87%) |
Aug 06, 2014 | 31.57 | 31.69 | 31.49 | 31.55 | 24,803,352 | -0.20(-0.64%) |
Aug 05, 2014 | 31.90 | 32.01 | 31.68 | 31.75 | 23,524,818 | -0.47(-1.46%) |
Aug 04, 2014 | 32.19 | 32.27 | 32.01 | 32.22 | 21,004,900 | +0.27(+0.86%) |
Aug 01, 2014 | 31.75 | 32.06 | 31.71 | 31.95 | 27,794,104 | +0.20(+0.62%) |
Jul 31, 2014 | 32.02 | 32.10 | 31.67 | 31.75 | 36,058,388 | -0.19(-0.59%) |
Jul 30, 2014 | 32.22 | 32.31 | 31.80 | 31.94 | 22,972,506 | -0.19(-0.59%) |
Jul 29, 2014 | 32.35 | 32.41 | 32.13 | 32.13 | 22,524,636 | -0.08(-0.24%) |
Jul 28, 2014 | 31.89 | 32.23 | 31.86 | 32.21 | 33,693,264 | +0.67(+2.14%) |
Jul 25, 2014 | 31.51 | 31.60 | 31.42 | 31.53 | 23,036,256 | +0.05(+0.17%) |
Jul 24, 2014 | 31.41 | 31.60 | 31.38 | 31.48 | 34,581,060 | +0.42(+1.34%) |
Jul 23, 2014 | 31.09 | 31.11 | 30.98 | 31.06 | 25,010,738 | +0.41(+1.33%) |
Jul 22, 2014 | 30.65 | 30.70 | 30.58 | 30.66 | 23,617,406 | +0.67(+2.25%) |
Jul 21, 2014 | 29.72 | 30.01 | 29.69 | 29.98 | 17,968,900 | -0.02(-0.08%) |
Jul 18, 2014 | 30.00 | 30.14 | 29.96 | 30.00 | 13,488,768 | +0.21(+0.71%) |
Jul 17, 2014 | 29.99 | 30.05 | 29.75 | 29.79 | 23,934,852 | -0.43(-1.43%) |
Jul 16, 2014 | 30.18 | 30.26 | 30.13 | 30.22 | 12,437,725 | +0.09(+0.31%) |
Jul 15, 2014 | 30.11 | 30.20 | 29.93 | 30.13 | 19,131,792 | +0.00(+0.00%) |
Jul 14, 2014 | 30.05 | 30.15 | 30.02 | 30.13 | 26,488,778 | +0.39(+1.32%) |
Jul 11, 2014 | 29.64 | 29.77 | 29.55 | 29.74 | 11,302,144 | +0.13(+0.42%) |
Jul 10, 2014 | 29.27 | 29.63 | 29.17 | 29.61 | 17,460,246 | -0.18(-0.61%) |
Jul 09, 2014 | 29.60 | 29.84 | 29.58 | 29.79 | 13,481,740 | -0.14(-0.47%) |
Jul 08, 2014 | 29.99 | 30.03 | 29.78 | 29.93 | 14,487,850 | -0.16(-0.52%) |
Jul 07, 2014 | 30.01 | 30.11 | 29.95 | 30.09 | 10,327,558 | -0.06(-0.21%) |
Jul 03, 2014 | 29.99 | 30.15 | 30.15 | 30.15 | 15,284,217 | +0.32(+1.08%) |
Jul 02, 2014 | 29.87 | 29.87 | 29.76 | 29.83 | 14,788,028 | +0.55(+1.88%) |
Jul 01, 2014 | 29.25 | 29.40 | 29.25 | 29.28 | 12,691,697 | +0.22(+0.76%) |
Jun 30, 2014 | 29.16 | 29.20 | 29.05 | 29.06 | 9,874,719 | -0.13(-0.46%) |
Jun 27, 2014 | 29.13 | 29.20 | 29.00 | 29.20 | 7,667,670 | +0.06(+0.22%) |
Jun 26, 2014 | 29.16 | 29.20 | 29.07 | 29.13 | 12,492,398 | +0.28(+0.98%) |
Jun 25, 2014 | 28.73 | 28.91 | 28.73 | 28.85 | 12,701,082 | +0.05(+0.19%) |
Jun 24, 2014 | 28.98 | 29.09 | 28.75 | 28.80 | 16,383,166 | -0.09(-0.33%) |
Jun 23, 2014 | 28.92 | 28.96 | 28.82 | 28.89 | 20,862,010 | -0.36(-1.24%) |
Jun 20, 2014 | 29.34 | 29.35 | 29.24 | 29.25 | 25,433,934 | -0.08(-0.26%) |
Jun 19, 2014 | 29.28 | 29.38 | 29.24 | 29.33 | 18,516,998 | -0.27(-0.91%) |
Jun 18, 2014 | 29.38 | 29.63 | 29.20 | 29.60 | 22,875,274 | +0.22(+0.76%) |
Jun 17, 2014 | 29.23 | 29.42 | 29.22 | 29.38 | 17,512,728 | -0.02(-0.08%) |
Jun 16, 2014 | 29.45 | 29.45 | 29.30 | 29.40 | 17,361,644 | -0.05(-0.18%) |
Jun 13, 2014 | 29.25 | 29.49 | 29.24 | 29.45 | 21,864,460 | +0.44(+1.52%) |
Jun 12, 2014 | 29.18 | 29.21 | 28.92 | 29.01 | 15,834,234 | -0.08(-0.27%) |
Jun 11, 2014 | 29.08 | 29.15 | 29.00 | 29.09 | 16,705,152 | -0.12(-0.42%) |
Jun 10, 2014 | 29.25 | 29.25 | 29.14 | 29.21 | 15,644,286 | +0.42(+1.45%) |
Jun 06, 2014 | 28.83 | 28.88 | 28.76 | 28.80 | 27,194,890 | -0.15(-0.53%) |
Jun 05, 2014 | 28.88 | 29.01 | 28.80 | 28.95 | 20,729,526 | +0.23(+0.81%) |
Jun 04, 2014 | 28.63 | 28.74 | 28.61 | 28.72 | 16,547,512 | -0.24(-0.83%) |
Jun 03, 2014 | 28.67 | 29.01 | 28.67 | 28.96 | 32,263,286 | +0.26(+0.89%) |
Jun 02, 2014 | 28.67 | 28.78 | 28.63 | 28.70 | 20,148,088 | +0.21(+0.73%) |
May 30, 2014 | 28.59 | 28.65 | 28.43 | 28.50 | 26,129,376 | +0.15(+0.52%) |
May 29, 2014 | 28.30 | 28.39 | 28.26 | 28.35 | 13,717,991 | +0.05(+0.19%) |
May 28, 2014 | 28.34 | 28.36 | 28.18 | 28.29 | 18,338,774 | +0.34(+1.22%) |
May 27, 2014 | 28.09 | 28.11 | 27.85 | 27.95 | 18,880,522 | -0.15(-0.52%) |
May 23, 2014 | 28.17 | 28.10 | 28.10 | 28.10 | 15,710,186 | +0.02(+0.08%) |
May 22, 2014 | 28.11 | 28.16 | 28.05 | 28.08 | 9,204,018 | +0.21(+0.75%) |
May 21, 2014 | 27.89 | 27.92 | 27.80 | 27.87 | 18,277,956 | +0.38(+1.38%) |
May 20, 2014 | 27.50 | 27.61 | 27.37 | 27.49 | 17,278,904 | -0.16(-0.59%) |
May 19, 2014 | 27.55 | 27.68 | 27.54 | 27.65 | 17,346,696 | -0.16(-0.58%) |
May 16, 2014 | 27.58 | 27.85 | 27.53 | 27.82 | 29,341,412 | +0.31(+1.12%) |
May 15, 2014 | 27.61 | 27.61 | 27.34 | 27.51 | 25,061,934 | -0.19(-0.70%) |
May 14, 2014 | 27.72 | 27.79 | 27.65 | 27.70 | 27,844,918 | +0.31(+1.13%) |
May 13, 2014 | 27.24 | 27.47 | 27.23 | 27.39 | 18,147,558 | +0.08(+0.28%) |
May 12, 2014 | 27.25 | 27.36 | 27.18 | 27.31 | 29,881,816 | +0.57(+2.14%) |
May 09, 2014 | 26.69 | 26.86 | 26.68 | 26.74 | 19,815,356 | -0.11(-0.40%) |
May 08, 2014 | 26.90 | 27.01 | 26.79 | 26.85 | 22,251,612 | +0.09(+0.32%) |
May 07, 2014 | 26.62 | 26.83 | 26.62 | 26.76 | 19,421,706 | -0.12(-0.43%) |
May 06, 2014 | 26.84 | 27.03 | 26.76 | 26.88 | 20,323,620 | +0.05(+0.17%) |
May 05, 2014 | 26.76 | 26.87 | 26.69 | 26.83 | 16,325,201 | -0.23(-0.86%) |
May 02, 2014 | 27.00 | 27.16 | 26.90 | 27.07 | 18,234,438 | +0.01(+0.03%) |
May 01, 2014 | 26.99 | 27.20 | 26.95 | 27.06 | 15,109,024 | +0.05(+0.17%) |
Apr 30, 2014 | 26.96 | 27.03 | 26.85 | 27.01 | 19,887,258 | -0.11(-0.40%) |
Apr 29, 2014 | 27.19 | 27.36 | 27.12 | 27.12 | 27,354,424 | +0.36(+1.33%) |
Apr 28, 2014 | 26.76 | 26.85 | 26.61 | 26.76 | 24,096,750 | -0.07(-0.26%) |
Apr 25, 2014 | 26.68 | 26.86 | 26.50 | 26.83 | 31,003,368 | -0.22(-0.80%) |
Apr 24, 2014 | 27.17 | 27.17 | 26.86 | 27.05 | 29,267,866 | +0.04(+0.14%) |
Apr 23, 2014 | 27.03 | 27.05 | 26.84 | 27.01 | 26,303,078 | -0.37(-1.36%) |
Apr 22, 2014 | 27.47 | 27.53 | 27.37 | 27.38 | 17,734,292 | -0.14(-0.51%) |
Apr 21, 2014 | 27.56 | 27.60 | 27.38 | 27.52 | 14,310,992 | -0.18(-0.64%) |
Apr 17, 2014 | 27.62 | 27.70 | 27.70 | 27.70 | 22,787,754 | +0.07(+0.25%) |
Apr 16, 2014 | 27.54 | 27.72 | 27.47 | 27.63 | 30,468,886 | +0.34(+1.25%) |
Apr 15, 2014 | 27.42 | 27.49 | 27.05 | 27.29 | 59,050,884 | -0.70(-2.51%) |
Apr 14, 2014 | 28.13 | 28.18 | 27.87 | 27.99 | 21,096,096 | +0.05(+0.17%) |
Apr 11, 2014 | 27.86 | 28.03 | 27.82 | 27.95 | 32,158,548 | -0.42(-1.47%) |
Apr 10, 2014 | 28.69 | 28.92 | 28.29 | 28.36 | 50,283,840 | -0.11(-0.38%) |
Apr 09, 2014 | 28.40 | 28.59 | 28.12 | 28.47 | 31,777,284 | +0.34(+1.21%) |
Apr 08, 2014 | 28.19 | 28.46 | 28.08 | 28.13 | 47,616,768 | +0.44(+1.59%) |
Apr 07, 2014 | 27.71 | 27.80 | 27.53 | 27.69 | 26,629,142 | +0.14(+0.50%) |
Apr 04, 2014 | 27.91 | 28.14 | 27.48 | 27.55 | 42,401,948 | -0.09(-0.34%) |
Apr 03, 2014 | 27.58 | 27.70 | 27.37 | 27.65 | 26,282,674 | -0.07(-0.25%) |
Apr 02, 2014 | 27.58 | 27.75 | 27.53 | 27.71 | 16,678,558 | -0.05(-0.17%) |
Apr 01, 2014 | 27.76 | 27.84 | 27.62 | 27.76 | 20,038,714 | +0.09(+0.34%) |
Mar 31, 2014 | 27.71 | 27.82 | 27.64 | 27.67 | 25,589,846 | -0.04(-0.14%) |
Mar 28, 2014 | 27.60 | 27.91 | 27.58 | 27.71 | 72,108,760 | +0.56(+2.08%) |
Mar 27, 2014 | 27.01 | 27.90 | 27.01 | 27.14 | 29,664,842 | +0.19(+0.72%) |
Mar 26, 2014 | 27.12 | 27.24 | 26.90 | 26.95 | 30,453,006 | +0.06(+0.23%) |
Mar 25, 2014 | 26.82 | 27.02 | 26.75 | 26.89 | 43,691,692 | +0.22(+0.81%) |
Mar 24, 2014 | 26.71 | 26.76 | 26.55 | 26.67 | 50,039,292 | +0.42(+1.59%) |
Mar 21, 2014 | 26.13 | 26.62 | 26.11 | 26.25 | 82,021,232 | +0.73(+2.88%) |
Mar 20, 2014 | 25.31 | 25.58 | 25.19 | 25.52 | 35,206,296 | -0.08(-0.30%) |
Mar 19, 2014 | 25.73 | 25.87 | 25.44 | 25.60 | 35,119,816 | -0.41(-1.58%) |
Mar 18, 2014 | 25.83 | 26.08 | 25.81 | 26.01 | 36,282,680 | +0.43(+1.69%) |
Mar 17, 2014 | 25.67 | 25.82 | 25.55 | 25.57 | 27,571,912 | +0.03(+0.12%) |
Mar 14, 2014 | 25.53 | 25.80 | 25.46 | 25.54 | 35,677,508 | +0.04(+0.15%) |
Mar 13, 2014 | 26.04 | 26.06 | 25.35 | 25.50 | 73,222,592 | -0.64(-2.46%) |
Mar 12, 2014 | 25.99 | 26.20 | 25.87 | 26.14 | 34,110,924 | -0.07(-0.27%) |
Mar 11, 2014 | 26.62 | 26.69 | 26.11 | 26.21 | 50,591,796 | -0.42(-1.57%) |
Mar 10, 2014 | 26.58 | 26.66 | 26.41 | 26.63 | 31,672,742 | -0.43(-1.57%) |
Mar 07, 2014 | 27.23 | 27.28 | 26.14 | 27.06 | 30,759,660 | -0.30(-1.10%) |
Mar 06, 2014 | 27.17 | 27.50 | 27.17 | 27.36 | 28,291,462 | +0.29(+1.06%) |
Mar 05, 2014 | 27.00 | 27.13 | 26.87 | 27.07 | 28,495,788 | -0.27(-0.99%) |
Mar 04, 2014 | 27.38 | 27.45 | 27.23 | 27.34 | 23,732,476 | +0.31(+1.14%) |
Mar 03, 2014 | 26.89 | 27.10 | 26.78 | 27.03 | 37,002,180 | -0.33(-1.21%) |
Feb 28, 2014 | 27.61 | 27.68 | 27.27 | 27.37 | 30,718,812 | -0.30(-1.09%) |
Feb 27, 2014 | 27.55 | 27.72 | 27.44 | 27.67 | 38,024,488 | +0.74(+2.76%) |
Feb 26, 2014 | 27.08 | 27.16 | 26.89 | 26.93 | 30,262,262 | +0.09(+0.35%) |
Feb 25, 2014 | 27.03 | 27.11 | 26.74 | 26.83 | 41,031,916 | -0.47(-1.73%) |
Feb 24, 2014 | 27.27 | 27.49 | 27.27 | 27.30 | 25,420,142 | -0.33(-1.20%) |
Feb 21, 2014 | 27.47 | 27.68 | 27.46 | 27.64 | 34,087,528 | +0.05(+0.17%) |
Feb 20, 2014 | 27.47 | 27.82 | 27.29 | 27.59 | 25,368,556 | -0.23(-0.83%) |
Feb 19, 2014 | 27.65 | 27.99 | 27.63 | 27.82 | 39,063,968 | +0.14(+0.50%) |
Feb 18, 2014 | 27.78 | 27.87 | 27.59 | 27.68 | 22,409,442 | +0.02(+0.06%) |
Feb 14, 2014 | 27.51 | 27.67 | 27.67 | 27.67 | 21,774,032 | +0.24(+0.87%) |
Feb 13, 2014 | 27.10 | 27.47 | 27.07 | 27.43 | 24,310,152 | +0.07(+0.25%) |
Feb 12, 2014 | 27.68 | 27.80 | 27.34 | 27.36 | 33,877,540 | -0.02(-0.06%) |
Feb 11, 2014 | 26.37 | 27.41 | 26.98 | 27.37 | 49,322,176 | +1.01(+3.81%) |
Feb 10, 2014 | 26.56 | 26.57 | 26.21 | 26.37 | 30,014,000 | -0.23(-0.87%) |
Feb 07, 2014 | 26.65 | 26.75 | 26.48 | 26.60 | 27,538,424 | +0.10(+0.38%) |
Feb 06, 2014 | 26.19 | 26.52 | 26.18 | 26.50 | 27,579,324 | +0.43(+1.66%) |
Feb 05, 2014 | 26.10 | 26.26 | 25.87 | 26.07 | 32,967,650 | -0.33(-1.26%) |
Feb 04, 2014 | 26.18 | 26.54 | 26.16 | 26.40 | 25,949,416 | +0.30(+1.16%) |
Feb 03, 2014 | 26.61 | 26.61 | 26.03 | 26.10 | 36,160,664 | -0.64(-2.40%) |
Jan 31, 2014 | 26.57 | 26.86 | 26.37 | 26.74 | 35,726,832 | -0.06(-0.23%) |
Jan 30, 2014 | 26.96 | 27.11 | 26.78 | 26.80 | 33,713,680 | +0.12(+0.46%) |
Jan 29, 2014 | 26.55 | 26.84 | 26.42 | 26.68 | 48,906,612 | -0.04(-0.14%) |
Jan 28, 2014 | 26.63 | 26.83 | 26.57 | 26.72 | 32,438,956 | +0.30(+1.14%) |
Jan 27, 2014 | 26.54 | 27.26 | 26.25 | 26.42 | 43,251,628 | -0.05(-0.18%) |
Jan 24, 2014 | 26.86 | 26.87 | 26.43 | 26.46 | 60,971,740 | -0.62(-2.28%) |
Jan 23, 2014 | 27.54 | 27.55 | 27.05 | 27.08 | 52,325,804 | -1.27(-4.47%) |
Jan 22, 2014 | 28.08 | 28.36 | 27.98 | 28.35 | 30,551,816 | +0.66(+2.40%) |
Jan 21, 2014 | 27.85 | 27.89 | 27.50 | 27.68 | 25,153,282 | +0.00(+0.00%) |
Jan 17, 2014 | 27.78 | 27.68 | 27.68 | 27.68 | 32,435,646 | -0.05(-0.17%) |
Jan 16, 2014 | 27.86 | 27.92 | 27.68 | 27.73 | 29,286,328 | -0.26(-0.91%) |
Jan 15, 2014 | 28.04 | 28.07 | 27.88 | 27.99 | 18,018,032 | -0.05(-0.19%) |
Jan 14, 2014 | 27.82 | 28.07 | 27.65 | 28.04 | 26,036,450 | +0.43(+1.54%) |
Jan 13, 2014 | 27.88 | 27.94 | 27.58 | 27.61 | 28,741,592 | -0.56(-1.98%) |
Jan 10, 2014 | 27.91 | 28.24 | 27.87 | 28.17 | 29,605,146 | +0.50(+1.82%) |
Jan 09, 2014 | 27.93 | 27.94 | 27.51 | 27.67 | 33,859,856 | -0.52(-1.84%) |
Jan 08, 2014 | 28.05 | 28.23 | 28.05 | 28.19 | 34,091,068 | +0.33(+1.19%) |
Jan 07, 2014 | 27.76 | 27.94 | 27.72 | 27.85 | 22,719,920 | +0.01(+0.03%) |
Jan 06, 2014 | 28.02 | 28.05 | 27.84 | 27.85 | 39,634,256 | -0.50(-1.77%) |
Jan 03, 2014 | 28.57 | 28.58 | 28.25 | 28.35 | 30,636,076 | -0.36(-1.24%) |
Jan 02, 2014 | 29.21 | 29.22 | 28.70 | 28.70 | 40,341,344 | -0.97(-3.26%) |
Dec 31, 2013 | 29.45 | 29.67 | 29.67 | 29.67 | 16,104,217 | +0.31(+1.05%) |
Dec 30, 2013 | 29.35 | 29.46 | 29.27 | 29.36 | 12,373,004 | -0.18(-0.60%) |
Dec 27, 2013 | 29.41 | 29.56 | 29.32 | 29.54 | 13,276,245 | +0.43(+1.49%) |
Dec 26, 2013 | 29.13 | 29.18 | 29.04 | 29.11 | 7,994,427 | -0.24(-0.82%) |
Dec 24, 2013 | 29.21 | 29.43 | 29.16 | 29.35 | 13,058,805 | +0.53(+1.82%) |
Dec 23, 2013 | 28.84 | 29.00 | 28.72 | 28.82 | 18,392,368 | -0.04(-0.13%) |
Dec 20, 2013 | 28.91 | 29.04 | 28.80 | 28.86 | 27,228,006 | -0.21(-0.72%) |
Dec 19, 2013 | 29.04 | 29.22 | 28.80 | 29.07 | 27,715,842 | -0.68(-2.29%) |
Dec 18, 2013 | 29.53 | 29.99 | 29.01 | 29.75 | 40,459,680 | +0.58(+1.99%) |
Dec 17, 2013 | 29.32 | 29.35 | 29.12 | 29.17 | 21,180,718 | -0.37(-1.25%) |
Dec 16, 2013 | 29.60 | 29.84 | 29.52 | 29.54 | 20,904,020 | -0.01(-0.03%) |
Dec 13, 2013 | 29.67 | 29.68 | 29.42 | 29.54 | 21,110,220 | +0.21(+0.71%) |
Dec 12, 2013 | 29.44 | 29.46 | 29.25 | 29.34 | 23,225,560 | -0.32(-1.09%) |
Dec 11, 2013 | 30.02 | 30.04 | 29.50 | 29.66 | 58,557,068 | -1.00(-3.26%) |
Dec 10, 2013 | 30.44 | 30.68 | 30.41 | 30.66 | 21,550,390 | -0.04(-0.13%) |
Dec 09, 2013 | 30.78 | 30.84 | 30.68 | 30.70 | 15,384,469 | -0.21(-0.67%) |
Dec 06, 2013 | 30.81 | 30.98 | 30.66 | 30.91 | 28,484,118 | +0.58(+1.90%) |
Dec 05, 2013 | 30.51 | 30.58 | 30.30 | 30.33 | 18,401,134 | -0.18(-0.61%) |
Dec 04, 2013 | 30.31 | 30.67 | 30.16 | 30.51 | 24,334,222 | +0.16(+0.53%) |
Dec 03, 2013 | 30.48 | 30.56 | 30.14 | 30.35 | 30,764,606 | -0.28(-0.90%) |
Dec 02, 2013 | 30.95 | 31.04 | 30.56 | 30.63 | 22,468,814 | -0.26(-0.85%) |
Nov 29, 2013 | 30.83 | 30.98 | 30.77 | 30.89 | 22,579,270 | -0.05(-0.15%) |
Nov 27, 2013 | 30.65 | 30.97 | 30.51 | 30.94 | 36,240,880 | +0.62(+2.06%) |
Nov 26, 2013 | 30.17 | 30.39 | 30.10 | 30.31 | 15,526,967 | +0.16(+0.54%) |
Nov 25, 2013 | 30.57 | 30.58 | 30.10 | 30.15 | 27,081,742 | -0.61(-1.98%) |
Nov 22, 2013 | 30.56 | 30.79 | 30.51 | 30.76 | 29,260,668 | +0.18(+0.60%) |
Nov 21, 2013 | 30.30 | 30.58 | 30.22 | 30.58 | 33,966,292 | +0.12(+0.38%) |
Nov 20, 2013 | 30.65 | 30.73 | 30.41 | 30.46 | 25,926,942 | -0.24(-0.78%) |
Nov 19, 2013 | 30.65 | 30.89 | 30.63 | 30.70 | 41,278,828 | +0.05(+0.15%) |
Nov 18, 2013 | 30.65 | 30.95 | 30.59 | 30.65 | 64,451,940 | +1.06(+3.59%) |
Nov 15, 2013 | 29.30 | 29.99 | 29.28 | 29.59 | 72,517,576 | +1.24(+4.39%) |
Nov 14, 2013 | 28.06 | 28.42 | 27.96 | 28.35 | 28,702,740 | -0.06(-0.20%) |
Nov 12, 2013 | 28.58 | 28.61 | 28.27 | 28.40 | 45,622,284 | -0.25(-0.87%) |
Nov 11, 2013 | 28.70 | 28.77 | 28.60 | 28.65 | 21,511,138 | +0.30(+1.05%) |
Nov 08, 2013 | 28.18 | 28.38 | 28.05 | 28.36 | 26,891,634 | +0.16(+0.56%) |
Nov 07, 2013 | 28.62 | 28.62 | 28.15 | 28.20 | 35,357,580 | -0.47(-1.62%) |
Nov 06, 2013 | 28.80 | 28.87 | 28.64 | 28.67 | 14,387,013 | -0.03(-0.09%) |
Nov 05, 2013 | 28.70 | 28.82 | 28.62 | 28.69 | 34,176,772 | -0.47(-1.61%) |
Nov 04, 2013 | 29.07 | 29.26 | 29.07 | 29.16 | 19,219,654 | +0.04(+0.15%) |