Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.80 | 39.93 | 39.04 | 39.14 | 8,391,735 | -0.05(-0.14%) |
Oct 30, 2014 | 38.85 | 39.42 | 38.58 | 39.19 | 5,134,612 | +0.30(+0.78%) |
Oct 29, 2014 | 38.89 | 39.27 | 38.62 | 38.89 | 7,577,026 | +0.12(+0.31%) |
Oct 28, 2014 | 39.03 | 39.06 | 38.48 | 38.77 | 9,198,777 | -0.83(-2.09%) |
Oct 27, 2014 | 39.86 | 39.92 | 39.92 | 39.59 | 6,762,588 | -0.33(-0.83%) |
Oct 24, 2014 | 39.65 | 40.00 | 38.96 | 39.92 | 9,998,212 | +0.40(+1.01%) |
Oct 23, 2014 | 39.42 | 40.00 | 39.23 | 39.52 | 7,241,941 | +0.52(+1.34%) |
Oct 22, 2014 | 39.52 | 39.92 | 38.96 | 39.00 | 5,228,251 | -0.51(-1.30%) |
Oct 21, 2014 | 39.04 | 39.73 | 39.00 | 39.52 | 5,926,740 | +0.89(+2.30%) |
Oct 20, 2014 | 38.04 | 38.73 | 37.99 | 38.63 | 5,449,901 | +0.58(+1.53%) |
Oct 17, 2014 | 38.59 | 38.84 | 37.96 | 38.05 | 6,696,531 | -0.24(-0.64%) |
Oct 16, 2014 | 37.28 | 38.68 | 37.21 | 38.29 | 9,007,558 | +0.39(+1.02%) |
Oct 15, 2014 | 37.64 | 38.39 | 37.12 | 37.91 | 14,481,201 | -0.39(-1.03%) |
Oct 14, 2014 | 37.56 | 38.81 | 37.48 | 38.30 | 8,288,974 | +1.08(+2.89%) |
Oct 13, 2014 | 38.30 | 38.31 | 37.12 | 37.22 | 8,155,702 | -1.14(-2.98%) |
Oct 10, 2014 | 38.23 | 38.81 | 37.85 | 38.37 | 7,184,918 | +0.19(+0.50%) |
Oct 09, 2014 | 39.11 | 39.35 | 38.17 | 38.18 | 7,964,697 | -1.07(-2.73%) |
Oct 08, 2014 | 39.02 | 39.34 | 38.04 | 39.25 | 11,275,918 | +0.42(+1.08%) |
Oct 07, 2014 | 38.99 | 39.73 | 38.70 | 38.83 | 10,279,963 | -0.78(-1.97%) |
Oct 06, 2014 | 40.43 | 40.48 | 39.49 | 39.61 | 5,460,025 | -0.74(-1.83%) |
Oct 03, 2014 | 39.88 | 40.56 | 39.72 | 40.34 | 6,132,696 | +0.85(+2.14%) |
Oct 02, 2014 | 39.21 | 39.68 | 38.75 | 39.50 | 5,438,916 | +0.40(+1.02%) |
Oct 01, 2014 | 39.49 | 39.71 | 39.02 | 39.10 | 6,940,678 | -0.28(-0.72%) |
Sep 30, 2014 | 39.87 | 39.99 | 39.17 | 39.38 | 6,385,399 | -0.50(-1.26%) |
Sep 29, 2014 | 39.96 | 40.15 | 39.82 | 39.88 | 4,638,307 | -0.51(-1.26%) |
Sep 26, 2014 | 40.03 | 40.61 | 39.75 | 40.39 | 5,061,363 | +0.58(+1.46%) |
Sep 25, 2014 | 40.25 | 40.43 | 39.73 | 39.81 | 4,561,127 | -0.51(-1.26%) |
Sep 24, 2014 | 39.82 | 40.35 | 39.68 | 40.32 | 5,199,879 | +0.62(+1.57%) |
Sep 23, 2014 | 39.82 | 40.11 | 39.60 | 39.69 | 4,796,487 | -0.20(-0.51%) |
Sep 22, 2014 | 40.43 | 40.68 | 39.81 | 39.90 | 6,037,534 | -0.79(-1.93%) |
Sep 19, 2014 | 41.27 | 41.28 | 40.53 | 40.68 | 11,867,562 | -0.31(-0.76%) |
Sep 18, 2014 | 41.08 | 41.33 | 40.97 | 40.99 | 5,085,587 | -0.05(-0.12%) |
Sep 17, 2014 | 40.98 | 41.24 | 40.80 | 41.04 | 4,458,340 | +0.26(+0.65%) |
Sep 16, 2014 | 40.37 | 41.12 | 40.32 | 40.78 | 5,797,525 | +0.45(+1.12%) |
Sep 15, 2014 | 40.29 | 40.52 | 39.89 | 40.32 | 5,366,308 | -0.01(-0.03%) |
Sep 12, 2014 | 40.55 | 40.66 | 40.12 | 40.34 | 5,631,115 | -0.16(-0.38%) |
Sep 11, 2014 | 40.01 | 40.70 | 39.93 | 40.49 | 9,402,034 | +0.15(+0.37%) |
Sep 10, 2014 | 40.48 | 40.62 | 40.11 | 40.34 | 5,956,424 | -0.35(-0.86%) |
Sep 09, 2014 | 40.88 | 41.02 | 40.55 | 40.69 | 4,533,483 | -0.14(-0.35%) |
Sep 08, 2014 | 41.66 | 41.71 | 40.61 | 40.83 | 7,245,815 | -0.80(-1.92%) |
Sep 05, 2014 | 41.69 | 41.70 | 41.18 | 41.64 | 7,664,949 | -0.40(-0.96%) |
Sep 04, 2014 | 41.65 | 42.40 | 41.63 | 42.04 | 7,941,758 | +0.50(+1.20%) |
Sep 03, 2014 | 41.90 | 41.92 | 41.35 | 41.54 | 7,129,822 | -0.36(-0.85%) |
Sep 02, 2014 | 42.00 | 42.23 | 41.75 | 41.90 | 7,877,024 | -0.05(-0.11%) |
Aug 29, 2014 | 42.03 | 41.94 | 41.94 | 41.94 | 4,939,252 | -0.05(-0.11%) |
Aug 28, 2014 | 41.79 | 42.14 | 41.64 | 41.99 | 4,604,923 | -0.15(-0.35%) |
Aug 27, 2014 | 42.36 | 42.49 | 41.59 | 42.14 | 7,589,805 | -0.01(-0.02%) |
Aug 26, 2014 | 41.92 | 42.36 | 41.76 | 42.15 | 4,887,670 | +0.16(+0.38%) |
Aug 25, 2014 | 41.75 | 42.11 | 41.43 | 41.99 | 6,671,771 | +0.39(+0.94%) |
Aug 22, 2014 | 41.06 | 41.81 | 41.00 | 41.59 | 8,659,076 | +0.72(+1.76%) |
Aug 21, 2014 | 40.44 | 40.92 | 40.38 | 40.87 | 5,981,542 | +0.41(+1.01%) |
Aug 20, 2014 | 39.62 | 40.79 | 39.70 | 40.46 | 7,986,482 | +0.77(+1.93%) |
Aug 19, 2014 | 39.31 | 39.84 | 39.25 | 39.70 | 5,324,375 | +0.61(+1.57%) |
Aug 18, 2014 | 39.00 | 39.16 | 38.78 | 39.08 | 4,378,660 | +0.40(+1.03%) |
Aug 15, 2014 | 39.01 | 39.01 | 38.39 | 38.69 | 6,621,524 | -0.26(-0.67%) |
Aug 14, 2014 | 38.13 | 38.98 | 38.07 | 38.95 | 12,781,427 | +0.92(+2.43%) |
Aug 13, 2014 | 38.18 | 38.89 | 37.58 | 38.03 | 27,401,196 | -2.22(-5.51%) |
Aug 12, 2014 | 40.40 | 40.80 | 40.17 | 40.24 | 8,006,784 | -0.24(-0.60%) |
Aug 11, 2014 | 40.75 | 41.08 | 40.26 | 40.48 | 6,531,018 | -0.06(-0.15%) |
Aug 08, 2014 | 39.37 | 40.48 | 39.28 | 40.54 | 6,161,166 | +0.97(+2.45%) |
Aug 07, 2014 | 39.99 | 40.17 | 39.37 | 39.57 | 4,566,536 | -0.03(-0.07%) |
Aug 06, 2014 | 38.99 | 39.95 | 38.84 | 39.60 | 7,904,539 | +0.79(+2.03%) |
Aug 05, 2014 | 39.11 | 39.18 | 38.60 | 38.81 | 5,072,650 | -0.63(-1.60%) |
Aug 04, 2014 | 39.16 | 39.60 | 38.98 | 39.45 | 4,923,870 | +0.46(+1.19%) |
Aug 01, 2014 | 38.82 | 39.17 | 38.61 | 38.98 | 3,844,330 | +0.07(+0.17%) |
Jul 31, 2014 | 39.24 | 39.45 | 38.89 | 38.91 | 3,424,046 | -0.55(-1.40%) |
Jul 30, 2014 | 38.91 | 39.54 | 38.85 | 39.47 | 4,621,663 | +0.68(+1.75%) |
Jul 29, 2014 | 38.77 | 39.25 | 38.65 | 38.79 | 3,562,761 | +0.01(+0.03%) |
Jul 28, 2014 | 38.69 | 38.94 | 38.35 | 38.77 | 3,533,369 | +0.08(+0.21%) |
Jul 25, 2014 | 38.86 | 39.00 | 38.62 | 38.69 | 2,949,933 | -0.31(-0.79%) |
Jul 24, 2014 | 38.84 | 39.26 | 38.72 | 39.00 | 3,893,363 | +0.30(+0.77%) |
Jul 23, 2014 | 38.34 | 38.89 | 38.26 | 38.71 | 2,755,189 | +0.34(+0.88%) |
Jul 22, 2014 | 38.12 | 38.48 | 38.12 | 38.37 | 4,283,513 | +0.17(+0.44%) |
Jul 21, 2014 | 38.39 | 38.46 | 38.10 | 38.20 | 3,393,615 | -0.26(-0.67%) |
Jul 18, 2014 | 38.15 | 38.52 | 37.96 | 38.46 | 4,356,297 | +0.32(+0.83%) |
Jul 17, 2014 | 38.17 | 38.53 | 38.08 | 38.14 | 3,835,721 | -0.30(-0.77%) |
Jul 16, 2014 | 38.40 | 38.52 | 38.06 | 38.44 | 5,792,602 | +0.26(+0.67%) |
Jul 15, 2014 | 38.77 | 38.91 | 38.13 | 38.18 | 8,891,752 | -0.76(-1.95%) |
Jul 14, 2014 | 39.39 | 39.51 | 38.91 | 38.94 | 4,469,733 | -0.19(-0.48%) |
Jul 11, 2014 | 39.47 | 39.55 | 39.02 | 39.13 | 4,177,621 | -0.46(-1.17%) |
Jul 10, 2014 | 39.51 | 39.78 | 39.37 | 39.59 | 4,578,042 | -0.45(-1.13%) |
Jul 09, 2014 | 39.99 | 40.33 | 39.84 | 40.05 | 4,311,209 | +0.21(+0.52%) |
Jul 08, 2014 | 39.97 | 40.21 | 39.52 | 39.84 | 5,350,277 | -0.22(-0.54%) |
Jul 07, 2014 | 40.13 | 40.22 | 39.72 | 40.05 | 4,133,751 | -0.27(-0.67%) |
Jul 03, 2014 | 39.68 | 40.32 | 40.32 | 40.32 | 3,444,259 | +0.63(+1.58%) |
Jul 02, 2014 | 39.59 | 40.05 | 39.53 | 39.70 | 4,557,842 | +0.20(+0.49%) |
Jul 01, 2014 | 39.19 | 39.70 | 39.16 | 39.50 | 3,722,203 | +0.43(+1.10%) |
Jun 30, 2014 | 39.57 | 39.57 | 38.93 | 39.07 | 4,365,020 | -0.44(-1.11%) |
Jun 27, 2014 | 39.04 | 39.56 | 39.00 | 39.51 | 3,233,036 | +0.40(+1.03%) |
Jun 26, 2014 | 39.08 | 39.18 | 38.62 | 39.10 | 3,294,439 | +0.05(+0.12%) |
Jun 25, 2014 | 39.29 | 39.68 | 39.03 | 39.06 | 4,102,601 | -0.32(-0.80%) |
Jun 24, 2014 | 39.43 | 39.89 | 39.23 | 39.37 | 4,981,149 | -0.19(-0.48%) |
Jun 23, 2014 | 39.08 | 39.68 | 38.99 | 39.56 | 3,934,056 | +0.40(+1.01%) |
Jun 20, 2014 | 39.26 | 39.42 | 39.12 | 39.16 | 4,879,835 | +0.05(+0.12%) |
Jun 19, 2014 | 38.89 | 39.18 | 38.87 | 39.12 | 3,715,802 | +0.22(+0.55%) |
Jun 18, 2014 | 38.90 | 39.11 | 38.68 | 38.90 | 2,748,206 | -0.13(-0.35%) |
Jun 17, 2014 | 38.55 | 39.10 | 38.42 | 39.04 | 3,511,635 | +0.50(+1.29%) |
Jun 16, 2014 | 38.71 | 38.74 | 38.42 | 38.54 | 3,569,450 | -0.11(-0.30%) |
Jun 13, 2014 | 38.59 | 38.83 | 38.44 | 38.65 | 3,504,071 | +0.07(+0.19%) |
Jun 12, 2014 | 39.03 | 39.17 | 38.40 | 38.58 | 4,340,322 | -0.47(-1.21%) |
Jun 11, 2014 | 39.39 | 39.40 | 38.90 | 39.05 | 3,564,139 | -0.39(-0.99%) |
Jun 10, 2014 | 39.65 | 39.78 | 39.36 | 39.44 | 2,897,996 | -0.52(-1.29%) |
Jun 06, 2014 | 39.81 | 40.12 | 39.75 | 39.95 | 3,166,997 | +0.29(+0.74%) |
Jun 05, 2014 | 39.95 | 39.95 | 39.16 | 39.66 | 6,326,494 | -0.54(-1.35%) |
Jun 04, 2014 | 39.97 | 40.39 | 39.84 | 40.20 | 3,191,735 | +0.12(+0.30%) |
Jun 03, 2014 | 40.15 | 40.36 | 40.01 | 40.08 | 4,239,489 | -0.14(-0.35%) |
Jun 02, 2014 | 40.25 | 40.42 | 39.93 | 40.22 | 3,989,816 | +0.11(+0.27%) |
May 30, 2014 | 39.61 | 40.14 | 39.61 | 40.11 | 5,417,865 | +0.49(+1.23%) |
May 29, 2014 | 39.36 | 39.70 | 39.16 | 39.63 | 4,687,524 | +0.38(+0.96%) |
May 28, 2014 | 39.09 | 39.32 | 38.73 | 39.25 | 4,930,954 | +0.13(+0.33%) |
May 27, 2014 | 38.99 | 39.20 | 38.67 | 39.12 | 3,835,207 | +0.24(+0.62%) |
May 23, 2014 | 38.65 | 38.88 | 38.88 | 38.88 | 2,743,774 | +0.27(+0.71%) |
May 22, 2014 | 38.09 | 38.67 | 37.99 | 38.61 | 2,205,441 | +0.56(+1.48%) |
May 21, 2014 | 37.89 | 38.17 | 37.70 | 38.05 | 4,031,323 | +0.19(+0.51%) |
May 20, 2014 | 38.74 | 38.75 | 37.74 | 37.85 | 6,428,222 | -1.06(-2.74%) |
May 19, 2014 | 38.77 | 39.04 | 38.65 | 38.92 | 3,963,472 | +0.02(+0.05%) |
May 16, 2014 | 38.56 | 38.96 | 38.31 | 38.90 | 7,462,839 | +0.68(+1.77%) |
May 15, 2014 | 38.54 | 38.61 | 37.54 | 38.22 | 10,459,992 | -0.52(-1.33%) |
May 14, 2014 | 39.19 | 39.44 | 38.43 | 38.73 | 17,173,284 | -0.01(-0.02%) |
May 13, 2014 | 38.50 | 38.81 | 38.43 | 38.74 | 7,518,958 | +0.30(+0.78%) |
May 12, 2014 | 38.01 | 38.73 | 37.93 | 38.44 | 8,596,492 | +0.70(+1.85%) |
May 09, 2014 | 37.48 | 37.82 | 37.32 | 37.74 | 4,692,761 | +0.25(+0.68%) |
May 08, 2014 | 36.99 | 38.04 | 36.99 | 37.49 | 6,299,934 | +0.50(+1.34%) |
May 07, 2014 | 37.03 | 37.19 | 36.72 | 36.99 | 5,725,688 | +0.09(+0.24%) |
May 06, 2014 | 37.86 | 37.86 | 36.88 | 36.91 | 6,839,644 | -1.05(-2.77%) |
May 05, 2014 | 38.14 | 38.25 | 37.48 | 37.96 | 4,947,379 | -0.35(-0.91%) |
May 02, 2014 | 38.28 | 38.78 | 38.15 | 38.31 | 6,573,471 | +0.17(+0.46%) |
May 01, 2014 | 38.64 | 38.69 | 38.05 | 38.13 | 6,058,462 | -0.33(-0.87%) |
Apr 30, 2014 | 38.84 | 38.92 | 37.97 | 38.47 | 6,096,750 | -0.45(-1.15%) |
Apr 29, 2014 | 38.86 | 38.97 | 38.10 | 38.92 | 5,336,491 | +0.05(+0.14%) |
Apr 28, 2014 | 38.81 | 39.17 | 38.47 | 38.86 | 3,950,097 | +0.30(+0.78%) |
Apr 25, 2014 | 38.73 | 38.76 | 38.46 | 38.56 | 3,037,936 | -0.32(-0.83%) |
Apr 24, 2014 | 39.06 | 39.18 | 38.85 | 38.88 | 3,092,919 | -0.05(-0.12%) |
Apr 23, 2014 | 38.57 | 39.01 | 38.56 | 38.93 | 4,044,896 | +0.40(+1.04%) |
Apr 22, 2014 | 38.49 | 38.94 | 38.25 | 38.53 | 4,971,910 | +0.13(+0.33%) |
Apr 21, 2014 | 38.14 | 38.55 | 37.99 | 38.40 | 3,932,762 | +0.33(+0.88%) |
Apr 17, 2014 | 39.14 | 38.07 | 38.07 | 38.07 | 9,619,931 | -1.23(-3.12%) |
Apr 16, 2014 | 38.90 | 39.34 | 38.70 | 39.29 | 3,874,484 | +0.72(+1.88%) |
Apr 15, 2014 | 38.27 | 38.77 | 38.02 | 38.57 | 4,005,234 | +0.40(+1.05%) |
Apr 14, 2014 | 38.48 | 38.69 | 37.82 | 38.17 | 4,385,639 | +0.05(+0.14%) |
Apr 11, 2014 | 38.12 | 38.66 | 38.03 | 38.11 | 6,067,142 | -0.78(-2.01%) |
Apr 10, 2014 | 39.40 | 39.68 | 38.76 | 38.90 | 4,475,588 | -0.52(-1.31%) |
Apr 09, 2014 | 39.26 | 39.47 | 38.89 | 39.41 | 3,659,152 | +0.31(+0.79%) |
Apr 08, 2014 | 38.86 | 39.40 | 38.47 | 39.10 | 5,681,782 | +0.08(+0.21%) |
Apr 07, 2014 | 39.99 | 40.02 | 38.86 | 39.02 | 4,550,706 | -0.99(-2.48%) |
Apr 04, 2014 | 40.80 | 41.03 | 39.97 | 40.01 | 5,633,187 | -0.58(-1.42%) |
Apr 03, 2014 | 40.55 | 40.72 | 40.28 | 40.59 | 4,439,912 | -0.03(-0.07%) |
Apr 02, 2014 | 39.85 | 40.78 | 39.85 | 40.62 | 7,377,427 | +0.76(+1.90%) |
Apr 01, 2014 | 39.65 | 40.31 | 39.61 | 39.86 | 4,184,127 | +0.15(+0.37%) |
Mar 31, 2014 | 39.61 | 40.02 | 39.41 | 39.71 | 5,290,530 | +0.25(+0.63%) |
Mar 28, 2014 | 39.12 | 39.52 | 39.08 | 39.47 | 2,760,964 | +0.35(+0.89%) |
Mar 27, 2014 | 38.94 | 39.53 | 38.78 | 39.12 | 4,139,020 | +0.21(+0.53%) |
Mar 26, 2014 | 39.02 | 39.40 | 38.90 | 38.91 | 4,408,801 | +0.05(+0.14%) |
Mar 25, 2014 | 39.22 | 39.27 | 38.73 | 38.86 | 5,087,303 | -0.27(-0.68%) |
Mar 24, 2014 | 39.55 | 39.69 | 38.75 | 39.12 | 6,426,296 | -0.38(-0.95%) |
Mar 21, 2014 | 39.58 | 39.89 | 39.33 | 39.50 | 12,025,030 | +0.18(+0.46%) |
Mar 20, 2014 | 39.14 | 39.40 | 38.98 | 39.32 | 2,817,396 | +0.10(+0.26%) |
Mar 19, 2014 | 39.43 | 39.63 | 38.98 | 39.22 | 5,323,644 | -0.22(-0.56%) |
Mar 18, 2014 | 39.41 | 39.77 | 39.40 | 39.44 | 4,359,322 | -0.01(-0.03%) |
Mar 17, 2014 | 39.47 | 39.65 | 39.18 | 39.45 | 4,067,853 | +0.21(+0.55%) |
Mar 14, 2014 | 38.98 | 39.52 | 38.77 | 39.24 | 5,288,094 | +0.25(+0.64%) |
Mar 13, 2014 | 39.51 | 39.91 | 38.89 | 38.99 | 5,737,602 | -0.37(-0.94%) |
Mar 12, 2014 | 39.24 | 39.37 | 38.67 | 39.36 | 5,519,441 | +0.05(+0.12%) |
Mar 11, 2014 | 39.44 | 39.98 | 39.25 | 39.31 | 8,572,238 | +0.55(+1.41%) |
Mar 10, 2014 | 38.48 | 38.90 | 38.38 | 38.76 | 6,190,077 | +0.05(+0.12%) |
Mar 07, 2014 | 38.36 | 39.00 | 38.20 | 38.72 | 5,869,806 | +0.50(+1.31%) |
Mar 06, 2014 | 38.40 | 38.48 | 38.07 | 38.22 | 6,019,317 | -0.01(-0.03%) |
Mar 05, 2014 | 38.38 | 38.58 | 38.09 | 38.23 | 5,333,894 | -0.22(-0.57%) |
Mar 04, 2014 | 38.82 | 38.96 | 38.42 | 38.45 | 5,194,371 | +0.02(+0.05%) |
Mar 03, 2014 | 38.14 | 38.44 | 37.82 | 38.43 | 5,784,124 | -0.16(-0.41%) |
Feb 28, 2014 | 38.48 | 38.77 | 38.35 | 38.59 | 4,850,350 | +0.00(+0.00%) |
Feb 27, 2014 | 38.36 | 38.80 | 38.23 | 38.59 | 6,094,129 | -0.07(-0.17%) |
Feb 26, 2014 | 37.27 | 39.12 | 37.16 | 38.66 | 13,454,222 | +1.14(+3.04%) |
Feb 25, 2014 | 35.77 | 37.72 | 35.57 | 37.52 | 16,354,775 | +2.13(+6.01%) |
Feb 24, 2014 | 35.98 | 35.98 | 35.37 | 35.39 | 8,355,982 | -0.43(-1.21%) |
Feb 21, 2014 | 35.72 | 36.01 | 35.69 | 35.82 | 4,652,678 | +0.17(+0.47%) |
Feb 20, 2014 | 35.53 | 35.88 | 35.49 | 35.66 | 4,807,067 | +0.08(+0.22%) |
Feb 19, 2014 | 35.48 | 35.80 | 35.41 | 35.58 | 4,327,839 | +0.13(+0.36%) |
Feb 18, 2014 | 35.80 | 35.85 | 35.28 | 35.45 | 4,161,204 | -0.17(-0.47%) |
Feb 14, 2014 | 35.40 | 35.62 | 35.62 | 35.62 | 3,238,544 | +0.17(+0.49%) |
Feb 13, 2014 | 35.06 | 35.64 | 35.04 | 35.44 | 3,392,298 | +0.21(+0.61%) |
Feb 12, 2014 | 35.76 | 35.92 | 35.10 | 35.23 | 3,783,417 | -0.50(-1.40%) |
Feb 11, 2014 | 35.35 | 35.80 | 35.15 | 35.73 | 3,449,442 | +0.44(+1.25%) |
Feb 10, 2014 | 35.29 | 35.44 | 34.91 | 35.29 | 3,401,815 | -0.12(-0.34%) |
Feb 07, 2014 | 35.26 | 35.82 | 35.08 | 35.41 | 4,397,625 | +0.37(+1.05%) |
Feb 06, 2014 | 34.30 | 35.25 | 34.30 | 35.04 | 5,855,282 | +0.79(+2.32%) |
Feb 05, 2014 | 33.81 | 34.45 | 33.38 | 34.25 | 8,656,236 | +0.25(+0.75%) |
Feb 04, 2014 | 34.14 | 34.51 | 33.85 | 34.00 | 6,640,452 | +0.04(+0.12%) |
Feb 03, 2014 | 35.43 | 35.47 | 33.82 | 33.96 | 10,861,408 | -1.53(-4.30%) |
Jan 31, 2014 | 35.50 | 35.88 | 35.43 | 35.48 | 5,394,353 | -0.47(-1.32%) |
Jan 30, 2014 | 36.02 | 36.24 | 35.76 | 35.96 | 3,872,383 | +0.35(+0.97%) |
Jan 29, 2014 | 36.10 | 36.45 | 35.56 | 35.61 | 6,652,681 | -0.72(-1.98%) |
Jan 28, 2014 | 36.36 | 36.78 | 36.29 | 36.33 | 4,404,922 | +0.19(+0.54%) |
Jan 27, 2014 | 36.25 | 36.54 | 35.87 | 36.14 | 6,074,327 | -0.16(-0.44%) |
Jan 24, 2014 | 36.48 | 36.62 | 36.07 | 36.30 | 5,188,899 | -0.42(-1.14%) |
Jan 23, 2014 | 36.74 | 36.83 | 36.50 | 36.72 | 5,793,670 | -0.22(-0.60%) |
Jan 22, 2014 | 37.06 | 37.24 | 36.76 | 36.94 | 4,497,155 | -0.12(-0.32%) |
Jan 21, 2014 | 37.49 | 37.66 | 36.83 | 37.06 | 5,246,834 | -0.45(-1.19%) |
Jan 17, 2014 | 37.40 | 37.50 | 37.50 | 37.50 | 6,152,184 | +0.13(+0.36%) |
Jan 16, 2014 | 37.14 | 37.42 | 36.86 | 37.37 | 5,316,540 | +0.15(+0.41%) |
Jan 15, 2014 | 37.18 | 37.30 | 36.96 | 37.22 | 3,769,493 | +0.03(+0.09%) |
Jan 14, 2014 | 36.86 | 37.44 | 36.86 | 37.18 | 5,739,441 | +0.33(+0.89%) |
Jan 13, 2014 | 37.42 | 37.78 | 36.85 | 36.86 | 10,881,722 | -0.39(-1.04%) |
Jan 10, 2014 | 37.34 | 37.41 | 36.86 | 37.24 | 9,072,569 | +0.03(+0.07%) |
Jan 09, 2014 | 36.78 | 37.52 | 36.54 | 37.22 | 22,092,164 | +2.64(+7.64%) |
Jan 08, 2014 | 34.54 | 34.68 | 34.26 | 34.58 | 9,045,301 | -0.23(-0.65%) |
Jan 07, 2014 | 35.71 | 35.71 | 34.47 | 34.80 | 9,488,763 | -0.65(-1.83%) |
Jan 06, 2014 | 35.86 | 35.92 | 35.38 | 35.45 | 4,319,902 | -0.26(-0.73%) |
Jan 03, 2014 | 35.59 | 36.02 | 35.56 | 35.71 | 3,736,611 | +0.10(+0.28%) |
Jan 02, 2014 | 35.46 | 35.96 | 35.32 | 35.61 | 4,450,769 | -0.01(-0.02%) |
Dec 31, 2013 | 35.77 | 35.62 | 35.62 | 35.62 | 3,818,333 | -0.18(-0.50%) |
Dec 30, 2013 | 35.20 | 35.92 | 35.20 | 35.80 | 4,519,014 | +0.65(+1.84%) |
Dec 27, 2013 | 35.36 | 35.44 | 35.12 | 35.15 | 2,131,834 | -0.09(-0.25%) |
Dec 26, 2013 | 35.24 | 35.50 | 35.18 | 35.24 | 3,406,813 | +0.08(+0.23%) |
Dec 24, 2013 | 35.11 | 35.35 | 34.89 | 35.16 | 2,682,231 | -0.09(-0.26%) |
Dec 23, 2013 | 34.97 | 35.51 | 34.96 | 35.25 | 4,231,669 | +0.39(+1.11%) |
Dec 20, 2013 | 34.94 | 35.16 | 34.78 | 34.86 | 8,607,637 | +0.03(+0.08%) |
Dec 19, 2013 | 34.72 | 35.01 | 34.58 | 34.84 | 4,429,343 | +0.06(+0.17%) |
Dec 18, 2013 | 34.46 | 34.80 | 34.02 | 34.78 | 5,175,790 | +0.31(+0.91%) |
Dec 17, 2013 | 34.56 | 34.60 | 34.21 | 34.46 | 5,066,689 | +0.04(+0.12%) |
Dec 16, 2013 | 34.38 | 34.66 | 34.32 | 34.42 | 4,114,063 | +0.13(+0.39%) |
Dec 13, 2013 | 34.61 | 34.96 | 34.22 | 34.29 | 6,028,562 | -0.16(-0.46%) |
Dec 12, 2013 | 34.78 | 34.84 | 34.36 | 34.45 | 4,900,606 | -0.29(-0.83%) |
Dec 11, 2013 | 34.54 | 35.37 | 34.48 | 34.74 | 8,249,967 | +0.37(+1.07%) |
Dec 10, 2013 | 34.61 | 34.67 | 34.16 | 34.37 | 4,718,445 | -0.27(-0.79%) |
Dec 09, 2013 | 34.45 | 34.90 | 34.42 | 34.64 | 5,804,217 | +0.24(+0.69%) |
Dec 06, 2013 | 34.46 | 34.65 | 33.94 | 34.40 | 6,941,921 | +0.19(+0.56%) |
Dec 05, 2013 | 34.60 | 34.61 | 34.02 | 34.21 | 6,159,467 | -0.33(-0.96%) |
Dec 04, 2013 | 34.91 | 35.03 | 34.10 | 34.54 | 8,498,785 | -0.51(-1.46%) |
Dec 03, 2013 | 34.71 | 35.10 | 34.65 | 35.05 | 6,754,122 | +0.25(+0.71%) |
Dec 02, 2013 | 35.17 | 35.48 | 34.65 | 34.81 | 9,560,180 | -0.54(-1.54%) |
Nov 29, 2013 | 35.89 | 35.89 | 35.23 | 35.35 | 5,321,439 | -0.19(-0.52%) |
Nov 27, 2013 | 35.23 | 35.60 | 35.12 | 35.54 | 7,676,757 | +0.40(+1.13%) |
Nov 26, 2013 | 34.71 | 35.27 | 34.71 | 35.14 | 9,642,966 | +0.44(+1.26%) |
Nov 25, 2013 | 34.21 | 34.80 | 34.12 | 34.70 | 8,329,929 | +0.68(+1.99%) |
Nov 22, 2013 | 33.82 | 34.10 | 33.61 | 34.02 | 6,209,774 | +0.30(+0.89%) |
Nov 21, 2013 | 33.78 | 33.89 | 33.55 | 33.72 | 6,283,861 | -0.10(-0.29%) |
Nov 20, 2013 | 33.74 | 33.85 | 33.50 | 33.82 | 7,928,499 | +0.37(+1.09%) |
Nov 19, 2013 | 33.48 | 33.65 | 33.28 | 33.46 | 6,231,127 | -0.04(-0.12%) |
Nov 18, 2013 | 33.85 | 34.01 | 33.35 | 33.50 | 6,744,558 | -0.41(-1.21%) |
Nov 15, 2013 | 33.46 | 33.91 | 33.37 | 33.91 | 10,668,607 | +0.27(+0.81%) |
Nov 14, 2013 | 33.65 | 33.94 | 33.23 | 33.64 | 10,914,535 | +2.89(+9.39%) |
Nov 12, 2013 | 31.22 | 31.26 | 30.73 | 30.75 | 11,887,517 | -0.49(-1.57%) |
Nov 11, 2013 | 30.65 | 31.40 | 30.61 | 31.24 | 9,415,088 | +0.59(+1.93%) |
Nov 08, 2013 | 30.47 | 30.74 | 30.26 | 30.65 | 8,423,838 | +0.15(+0.48%) |
Nov 07, 2013 | 30.82 | 31.02 | 30.43 | 30.51 | 7,188,724 | -0.29(-0.95%) |
Nov 06, 2013 | 30.65 | 31.15 | 30.53 | 30.80 | 5,747,998 | +0.17(+0.56%) |
Nov 05, 2013 | 30.94 | 31.14 | 30.43 | 30.63 | 6,594,506 | -0.23(-0.75%) |
Nov 04, 2013 | 30.70 | 31.10 | 30.70 | 30.86 | 4,967,225 | +0.35(+1.15%) |