Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.66 | 31.12 | 30.12 | 31.10 | 6,339,995 | +0.71(+2.34%) |
Oct 30, 2014 | 31.41 | 31.45 | 30.20 | 30.39 | 8,546,664 | -1.21(-3.83%) |
Oct 29, 2014 | 31.91 | 32.38 | 31.26 | 31.60 | 7,421,070 | -0.03(-0.09%) |
Oct 28, 2014 | 30.73 | 31.77 | 30.38 | 31.63 | 4,728,018 | +1.08(+3.54%) |
Oct 27, 2014 | 30.48 | 31.23 | 31.23 | 30.55 | 5,075,866 | -0.68(-2.18%) |
Oct 24, 2014 | 32.02 | 32.79 | 30.05 | 31.23 | 8,483,156 | -0.21(-0.67%) |
Oct 23, 2014 | 30.67 | 31.73 | 30.62 | 31.44 | 6,190,307 | +0.95(+3.12%) |
Oct 22, 2014 | 31.64 | 31.80 | 30.44 | 30.49 | 6,633,156 | -0.99(-3.14%) |
Oct 21, 2014 | 31.38 | 31.60 | 30.71 | 31.48 | 5,896,244 | +0.66(+2.14%) |
Oct 20, 2014 | 30.83 | 31.15 | 30.78 | 30.82 | 5,874,101 | -0.13(-0.42%) |
Oct 17, 2014 | 31.71 | 31.97 | 30.38 | 30.95 | 8,662,480 | -0.23(-0.74%) |
Oct 16, 2014 | 29.67 | 31.37 | 29.61 | 31.18 | 10,318,366 | +0.88(+2.90%) |
Oct 15, 2014 | 27.95 | 30.46 | 27.75 | 30.30 | 11,243,652 | +1.82(+6.39%) |
Oct 14, 2014 | 28.75 | 29.37 | 28.15 | 28.48 | 9,415,170 | -0.05(-0.18%) |
Oct 13, 2014 | 29.25 | 29.77 | 28.49 | 28.53 | 7,004,656 | -0.81(-2.76%) |
Oct 10, 2014 | 29.82 | 30.16 | 29.12 | 29.34 | 8,608,529 | -0.50(-1.68%) |
Oct 09, 2014 | 31.01 | 31.07 | 29.70 | 29.84 | 9,324,883 | -1.48(-4.73%) |
Oct 08, 2014 | 30.96 | 31.34 | 30.27 | 31.32 | 7,275,749 | +0.19(+0.61%) |
Oct 07, 2014 | 31.12 | 31.68 | 30.89 | 31.13 | 5,753,968 | -0.11(-0.35%) |
Oct 06, 2014 | 31.16 | 31.44 | 30.93 | 31.24 | 4,397,089 | -0.04(-0.13%) |
Oct 03, 2014 | 31.52 | 31.53 | 30.99 | 31.28 | 5,122,592 | -0.24(-0.76%) |
Oct 02, 2014 | 31.54 | 31.84 | 31.16 | 31.52 | 8,422,326 | -0.29(-0.91%) |
Oct 01, 2014 | 32.64 | 32.98 | 31.78 | 31.81 | 6,957,856 | -0.88(-2.69%) |
Sep 30, 2014 | 32.90 | 33.33 | 32.42 | 32.69 | 6,874,914 | -0.32(-0.97%) |
Sep 29, 2014 | 31.97 | 33.02 | 31.83 | 33.01 | 8,497,745 | +0.86(+2.67%) |
Sep 26, 2014 | 31.37 | 32.21 | 31.36 | 32.15 | 6,595,098 | +0.72(+2.29%) |
Sep 25, 2014 | 31.95 | 32.05 | 31.29 | 31.43 | 8,049,617 | -0.67(-2.09%) |
Sep 24, 2014 | 30.97 | 32.24 | 30.75 | 32.10 | 13,538,627 | +0.51(+1.61%) |
Sep 23, 2014 | 32.49 | 32.58 | 31.58 | 31.59 | 8,045,598 | -0.92(-2.83%) |
Sep 22, 2014 | 32.96 | 33.00 | 32.20 | 32.51 | 4,470,938 | -0.46(-1.40%) |
Sep 19, 2014 | 33.31 | 33.45 | 32.91 | 32.97 | 4,207,721 | -0.23(-0.69%) |
Sep 18, 2014 | 33.83 | 33.83 | 33.00 | 33.20 | 5,850,972 | -0.56(-1.66%) |
Sep 17, 2014 | 33.90 | 34.14 | 33.67 | 33.76 | 3,171,507 | +0.01(+0.03%) |
Sep 16, 2014 | 33.16 | 33.99 | 33.15 | 33.75 | 3,231,719 | +0.53(+1.60%) |
Sep 15, 2014 | 32.96 | 33.45 | 32.81 | 33.22 | 3,507,807 | +0.21(+0.64%) |
Sep 12, 2014 | 33.28 | 33.41 | 32.80 | 33.01 | 4,262,243 | -0.44(-1.32%) |
Sep 11, 2014 | 33.46 | 33.52 | 33.08 | 33.45 | 4,838,894 | -0.39(-1.15%) |
Sep 10, 2014 | 33.55 | 33.92 | 33.18 | 33.84 | 2,900,780 | +0.09(+0.27%) |
Sep 09, 2014 | 33.61 | 34.08 | 33.50 | 33.75 | 3,312,158 | +0.30(+0.90%) |
Sep 08, 2014 | 33.87 | 33.92 | 33.17 | 33.45 | 3,852,198 | -0.60(-1.76%) |
Sep 05, 2014 | 33.49 | 34.22 | 33.44 | 34.05 | 4,818,472 | +0.24(+0.71%) |
Sep 04, 2014 | 33.84 | 34.10 | 33.63 | 33.81 | 7,499,998 | +0.05(+0.15%) |
Sep 03, 2014 | 33.49 | 33.89 | 33.21 | 33.76 | 4,376,135 | +0.41(+1.23%) |
Sep 02, 2014 | 33.91 | 33.91 | 33.05 | 33.35 | 4,151,441 | -0.19(-0.57%) |
Aug 29, 2014 | 33.31 | 33.54 | 33.54 | 33.54 | 3,706,800 | +0.17(+0.51%) |
Aug 28, 2014 | 32.88 | 33.40 | 32.82 | 33.37 | 2,989,344 | +0.46(+1.40%) |
Aug 27, 2014 | 33.34 | 33.36 | 32.78 | 32.91 | 3,934,802 | -0.37(-1.11%) |
Aug 26, 2014 | 33.67 | 33.81 | 33.27 | 33.28 | 2,556,894 | -0.21(-0.63%) |
Aug 25, 2014 | 33.12 | 33.62 | 33.04 | 33.49 | 2,801,827 | +0.49(+1.48%) |
Aug 22, 2014 | 33.17 | 33.25 | 32.77 | 33.00 | 4,107,122 | -0.50(-1.49%) |
Aug 21, 2014 | 33.37 | 33.62 | 32.98 | 33.50 | 3,492,834 | +0.15(+0.45%) |
Aug 20, 2014 | 32.83 | 33.44 | 32.60 | 33.35 | 4,329,020 | +0.36(+1.09%) |
Aug 19, 2014 | 33.34 | 33.45 | 32.94 | 32.99 | 5,398,445 | -0.20(-0.60%) |
Aug 18, 2014 | 33.15 | 33.35 | 32.70 | 33.19 | 5,538,804 | +0.17(+0.51%) |
Aug 15, 2014 | 33.21 | 33.64 | 32.62 | 33.02 | 4,654,635 | -0.17(-0.51%) |
Aug 14, 2014 | 33.19 | 33.60 | 32.91 | 33.19 | 3,550,251 | +0.16(+0.48%) |
Aug 13, 2014 | 33.56 | 33.62 | 32.96 | 33.03 | 3,337,083 | -0.52(-1.55%) |
Aug 12, 2014 | 34.12 | 34.35 | 33.51 | 33.55 | 3,131,149 | -0.54(-1.58%) |
Aug 11, 2014 | 34.38 | 34.50 | 34.02 | 34.09 | 3,497,000 | -0.07(-0.20%) |
Aug 08, 2014 | 33.56 | 34.23 | 33.35 | 34.16 | 3,846,786 | +0.85(+2.55%) |
Aug 07, 2014 | 33.70 | 33.77 | 33.10 | 33.31 | 3,345,966 | -0.20(-0.60%) |
Aug 06, 2014 | 33.60 | 33.89 | 33.40 | 33.51 | 4,065,815 | -0.31(-0.92%) |
Aug 05, 2014 | 34.17 | 34.78 | 33.71 | 33.82 | 8,666,119 | +0.24(+0.71%) |
Aug 04, 2014 | 32.78 | 33.71 | 32.71 | 33.58 | 4,353,947 | +0.83(+2.53%) |
Aug 01, 2014 | 32.86 | 33.14 | 32.52 | 32.75 | 4,453,806 | -0.20(-0.61%) |
Jul 31, 2014 | 33.00 | 33.47 | 32.87 | 32.95 | 5,157,456 | -0.22(-0.66%) |
Jul 30, 2014 | 33.56 | 33.73 | 32.88 | 33.17 | 4,470,903 | -0.29(-0.87%) |
Jul 29, 2014 | 32.89 | 33.56 | 32.83 | 33.46 | 5,792,465 | +0.58(+1.76%) |
Jul 28, 2014 | 32.39 | 32.98 | 32.27 | 32.88 | 6,519,290 | +0.26(+0.80%) |
Jul 25, 2014 | 32.87 | 32.93 | 32.45 | 32.62 | 5,559,480 | -0.45(-1.36%) |
Jul 24, 2014 | 34.45 | 34.81 | 33.00 | 33.07 | 7,932,712 | -0.29(-0.87%) |
Jul 23, 2014 | 33.22 | 33.44 | 32.62 | 33.36 | 7,100,256 | +0.36(+1.09%) |
Jul 22, 2014 | 33.40 | 33.45 | 32.78 | 33.00 | 7,471,029 | -0.28(-0.84%) |
Jul 21, 2014 | 33.30 | 33.47 | 33.08 | 33.28 | 3,025,118 | -0.12(-0.36%) |
Jul 18, 2014 | 33.50 | 33.68 | 33.11 | 33.40 | 4,530,399 | +0.00(+0.00%) |
Jul 17, 2014 | 34.25 | 34.50 | 33.37 | 33.40 | 7,843,934 | -1.28(-3.69%) |
Jul 16, 2014 | 34.26 | 34.72 | 34.20 | 34.68 | 3,245,749 | +0.59(+1.73%) |
Jul 15, 2014 | 34.40 | 34.51 | 34.00 | 34.09 | 7,240,196 | -0.40(-1.16%) |
Jul 14, 2014 | 34.10 | 34.52 | 33.94 | 34.49 | 5,423,367 | +0.61(+1.80%) |
Jul 11, 2014 | 34.60 | 34.60 | 33.87 | 33.88 | 4,333,800 | -0.85(-2.45%) |
Jul 10, 2014 | 34.42 | 34.94 | 34.41 | 34.73 | 4,705,805 | -0.16(-0.46%) |
Jul 09, 2014 | 34.63 | 34.94 | 34.50 | 34.89 | 5,033,449 | +0.28(+0.81%) |
Jul 08, 2014 | 34.02 | 34.72 | 33.91 | 34.61 | 5,468,940 | +0.42(+1.23%) |
Jul 07, 2014 | 34.72 | 34.85 | 34.03 | 34.19 | 4,390,557 | -0.74(-2.12%) |
Jul 03, 2014 | 35.23 | 34.93 | 34.93 | 34.93 | 3,196,100 | -0.27(-0.77%) |
Jul 02, 2014 | 34.22 | 35.41 | 34.22 | 35.20 | 6,762,380 | +0.86(+2.50%) |
Jul 01, 2014 | 34.15 | 34.38 | 33.90 | 34.34 | 5,663,313 | +0.20(+0.59%) |
Jun 30, 2014 | 34.20 | 34.31 | 33.95 | 34.14 | 7,208,533 | -0.06(-0.18%) |
Jun 27, 2014 | 33.99 | 34.38 | 33.94 | 34.20 | 3,551,715 | +0.11(+0.32%) |
Jun 26, 2014 | 34.34 | 34.49 | 33.95 | 34.09 | 4,978,703 | -0.21(-0.61%) |
Jun 25, 2014 | 33.89 | 34.37 | 33.75 | 34.30 | 7,204,149 | +0.49(+1.45%) |
Jun 24, 2014 | 34.34 | 34.66 | 33.60 | 33.81 | 10,663,853 | -1.25(-3.57%) |
Jun 23, 2014 | 34.75 | 35.45 | 34.43 | 35.06 | 5,040,954 | +0.31(+0.89%) |
Jun 20, 2014 | 35.14 | 35.17 | 34.50 | 34.75 | 5,020,960 | -0.21(-0.60%) |
Jun 19, 2014 | 34.96 | 35.08 | 34.61 | 34.96 | 3,331,672 | -0.01(-0.03%) |
Jun 18, 2014 | 34.89 | 35.00 | 34.52 | 34.97 | 3,890,823 | +0.19(+0.55%) |
Jun 17, 2014 | 34.62 | 34.95 | 34.49 | 34.78 | 4,157,691 | +0.09(+0.26%) |
Jun 16, 2014 | 34.84 | 34.95 | 34.35 | 34.69 | 5,273,600 | +0.02(+0.06%) |
Jun 13, 2014 | 35.19 | 35.19 | 34.56 | 34.67 | 6,330,563 | -0.59(-1.67%) |
Jun 12, 2014 | 35.09 | 35.63 | 34.96 | 35.26 | 4,208,249 | +0.30(+0.86%) |
Jun 11, 2014 | 34.72 | 35.09 | 34.64 | 34.96 | 4,529,452 | -0.05(-0.14%) |
Jun 10, 2014 | 35.65 | 35.76 | 34.63 | 35.01 | 6,530,222 | -1.08(-2.99%) |
Jun 06, 2014 | 36.32 | 36.47 | 35.88 | 36.09 | 4,794,502 | -0.16(-0.44%) |
Jun 05, 2014 | 36.14 | 36.46 | 35.97 | 36.25 | 3,277,772 | +0.26(+0.72%) |
Jun 04, 2014 | 35.98 | 36.49 | 35.81 | 35.99 | 4,699,222 | -0.18(-0.50%) |
Jun 03, 2014 | 35.79 | 36.24 | 35.72 | 36.17 | 3,136,259 | +0.25(+0.70%) |
Jun 02, 2014 | 36.21 | 36.44 | 35.89 | 35.92 | 3,918,799 | -0.32(-0.88%) |
May 30, 2014 | 36.34 | 36.70 | 36.04 | 36.24 | 5,205,375 | -0.30(-0.82%) |
May 29, 2014 | 36.10 | 36.61 | 35.96 | 36.54 | 4,409,723 | +0.58(+1.61%) |
May 28, 2014 | 36.62 | 36.62 | 35.83 | 35.96 | 5,231,954 | -0.43(-1.18%) |
May 27, 2014 | 36.00 | 36.54 | 35.71 | 36.39 | 3,615,639 | +0.62(+1.73%) |
May 23, 2014 | 36.17 | 35.77 | 35.77 | 35.77 | 3,895,500 | -0.23(-0.64%) |
May 22, 2014 | 36.66 | 36.66 | 36.00 | 36.00 | 2,409,102 | -0.73(-1.99%) |
May 21, 2014 | 36.00 | 36.82 | 35.86 | 36.73 | 4,971,515 | +0.41(+1.13%) |
May 20, 2014 | 36.70 | 36.76 | 36.19 | 36.32 | 3,989,158 | -0.40(-1.09%) |
May 19, 2014 | 36.52 | 37.04 | 36.32 | 36.72 | 3,692,736 | +0.21(+0.58%) |
May 16, 2014 | 37.15 | 37.16 | 36.37 | 36.51 | 5,423,568 | -0.70(-1.88%) |
May 15, 2014 | 37.00 | 37.37 | 36.63 | 37.21 | 6,718,922 | +0.09(+0.24%) |
May 14, 2014 | 37.42 | 37.77 | 36.98 | 37.12 | 4,538,096 | -0.38(-1.01%) |
May 13, 2014 | 37.36 | 37.77 | 37.27 | 37.50 | 6,320,866 | +0.31(+0.83%) |
May 12, 2014 | 36.93 | 37.24 | 36.56 | 37.19 | 6,273,836 | +0.28(+0.76%) |
May 09, 2014 | 37.25 | 37.42 | 36.77 | 36.91 | 6,194,360 | -0.34(-0.91%) |
May 08, 2014 | 37.92 | 38.01 | 37.16 | 37.25 | 7,905,867 | -0.80(-2.10%) |
May 07, 2014 | 38.87 | 39.06 | 37.80 | 38.05 | 6,809,218 | -0.50(-1.30%) |
May 06, 2014 | 38.76 | 39.09 | 38.50 | 38.55 | 6,442,242 | -0.06(-0.16%) |
May 05, 2014 | 38.70 | 38.83 | 38.33 | 38.61 | 5,511,534 | -0.17(-0.44%) |
May 02, 2014 | 39.00 | 39.04 | 38.20 | 38.78 | 8,940,748 | -0.62(-1.57%) |
May 01, 2014 | 39.26 | 39.46 | 38.99 | 39.40 | 8,810,243 | +0.12(+0.31%) |
Apr 30, 2014 | 38.86 | 39.33 | 38.43 | 39.28 | 6,948,070 | +0.15(+0.38%) |
Apr 29, 2014 | 39.00 | 39.23 | 38.75 | 39.13 | 10,229,205 | +0.29(+0.75%) |
Apr 28, 2014 | 38.45 | 38.90 | 38.12 | 38.84 | 7,755,678 | +0.66(+1.73%) |
Apr 25, 2014 | 37.65 | 38.58 | 37.22 | 38.18 | 9,518,151 | +0.21(+0.55%) |
Apr 24, 2014 | 36.95 | 38.50 | 36.90 | 37.97 | 14,807,357 | +1.83(+5.06%) |
Apr 23, 2014 | 35.96 | 36.59 | 35.73 | 36.14 | 9,500,659 | +0.49(+1.37%) |
Apr 22, 2014 | 35.03 | 35.99 | 34.85 | 35.65 | 10,786,711 | +0.53(+1.51%) |
Apr 21, 2014 | 34.78 | 35.14 | 34.56 | 35.12 | 5,437,817 | +0.20(+0.57%) |
Apr 17, 2014 | 34.03 | 34.92 | 34.92 | 34.92 | 9,741,100 | +0.87(+2.56%) |
Apr 16, 2014 | 33.18 | 34.08 | 33.13 | 34.05 | 6,435,075 | +1.08(+3.28%) |
Apr 15, 2014 | 32.73 | 33.18 | 32.46 | 32.97 | 6,307,837 | +0.21(+0.64%) |
Apr 14, 2014 | 32.63 | 33.02 | 32.47 | 32.76 | 5,387,339 | +0.35(+1.08%) |
Apr 11, 2014 | 32.35 | 32.83 | 32.35 | 32.41 | 6,258,083 | -0.09(-0.28%) |
Apr 10, 2014 | 33.48 | 33.75 | 32.17 | 32.50 | 20,665,760 | -1.59(-4.66%) |
Apr 09, 2014 | 34.51 | 34.52 | 33.74 | 34.09 | 5,251,434 | -0.48(-1.39%) |
Apr 08, 2014 | 34.13 | 34.60 | 33.70 | 34.57 | 7,011,844 | +0.55(+1.62%) |
Apr 07, 2014 | 34.50 | 34.62 | 33.72 | 34.02 | 5,608,065 | -0.55(-1.59%) |
Apr 04, 2014 | 35.71 | 35.74 | 34.50 | 34.57 | 8,711,823 | -0.92(-2.59%) |
Apr 03, 2014 | 35.10 | 35.64 | 34.92 | 35.49 | 7,207,084 | +0.56(+1.60%) |
Apr 02, 2014 | 34.30 | 35.08 | 34.29 | 34.93 | 6,734,344 | +0.65(+1.90%) |
Apr 01, 2014 | 34.08 | 34.33 | 33.75 | 34.28 | 7,179,755 | +0.40(+1.18%) |
Mar 31, 2014 | 33.80 | 34.12 | 33.71 | 33.88 | 5,245,008 | +0.04(+0.12%) |
Mar 28, 2014 | 33.64 | 34.05 | 33.35 | 33.84 | 7,890,134 | +0.39(+1.17%) |
Mar 27, 2014 | 32.31 | 33.63 | 32.27 | 33.45 | 10,233,261 | +1.21(+3.75%) |
Mar 26, 2014 | 32.64 | 32.91 | 31.86 | 32.24 | 10,000,834 | -0.38(-1.16%) |
Mar 25, 2014 | 32.85 | 33.24 | 32.11 | 32.62 | 12,819,447 | -0.03(-0.09%) |
Mar 24, 2014 | 32.88 | 33.04 | 32.30 | 32.65 | 7,196,766 | -0.31(-0.94%) |
Mar 21, 2014 | 33.32 | 33.50 | 32.89 | 32.96 | 9,005,351 | -0.20(-0.60%) |
Mar 20, 2014 | 33.38 | 33.62 | 33.10 | 33.16 | 8,602,980 | -0.30(-0.90%) |
Mar 19, 2014 | 33.62 | 33.76 | 33.32 | 33.46 | 5,347,524 | -0.11(-0.33%) |
Mar 18, 2014 | 33.28 | 33.61 | 33.09 | 33.57 | 6,793,568 | +0.18(+0.54%) |
Mar 17, 2014 | 34.13 | 34.13 | 33.23 | 33.39 | 9,220,960 | -0.57(-1.68%) |
Mar 14, 2014 | 34.62 | 34.71 | 33.67 | 33.96 | 9,810,151 | -0.70(-2.02%) |
Mar 13, 2014 | 35.09 | 35.24 | 34.65 | 34.66 | 4,980,705 | -0.44(-1.25%) |
Mar 12, 2014 | 35.00 | 35.55 | 34.76 | 35.10 | 5,031,084 | -0.16(-0.45%) |
Mar 11, 2014 | 35.23 | 35.95 | 35.03 | 35.26 | 10,703,030 | +0.01(+0.03%) |
Mar 10, 2014 | 35.00 | 35.29 | 34.64 | 35.25 | 4,909,741 | +0.14(+0.40%) |
Mar 07, 2014 | 35.33 | 35.47 | 35.01 | 35.11 | 7,381,946 | +0.14(+0.40%) |
Mar 06, 2014 | 35.00 | 35.08 | 34.75 | 34.97 | 6,975,806 | +0.42(+1.22%) |
Mar 05, 2014 | 34.72 | 34.90 | 34.42 | 34.55 | 5,751,629 | -0.26(-0.75%) |
Mar 04, 2014 | 35.03 | 35.16 | 34.56 | 34.81 | 5,428,092 | +0.07(+0.20%) |
Mar 03, 2014 | 34.88 | 35.33 | 34.67 | 34.74 | 6,618,027 | -0.26(-0.74%) |
Feb 28, 2014 | 35.43 | 35.65 | 34.70 | 35.00 | 9,608,175 | -0.38(-1.07%) |
Feb 27, 2014 | 35.46 | 35.98 | 35.33 | 35.38 | 6,431,533 | +0.01(+0.03%) |
Feb 26, 2014 | 35.43 | 35.63 | 35.21 | 35.37 | 8,983,335 | -0.16(-0.45%) |
Feb 25, 2014 | 35.59 | 35.75 | 35.11 | 35.53 | 11,812,519 | -0.12(-0.34%) |
Feb 24, 2014 | 36.33 | 36.33 | 35.53 | 35.65 | 14,665,383 | -0.42(-1.16%) |
Feb 21, 2014 | 38.14 | 39.28 | 35.58 | 36.07 | 23,871,960 | -3.21(-8.17%) |
Feb 20, 2014 | 40.10 | 40.32 | 38.53 | 39.28 | 12,047,818 | -0.79(-1.97%) |
Feb 19, 2014 | 39.55 | 40.98 | 39.55 | 40.07 | 8,361,457 | +0.41(+1.03%) |
Feb 18, 2014 | 39.44 | 39.95 | 39.32 | 39.66 | 5,652,043 | +0.80(+2.06%) |
Feb 14, 2014 | 38.91 | 38.86 | 38.86 | 38.86 | 6,104,600 | +0.03(+0.08%) |
Feb 13, 2014 | 38.36 | 39.17 | 38.04 | 38.83 | 9,861,959 | +0.22(+0.57%) |
Feb 12, 2014 | 39.47 | 39.62 | 38.59 | 38.61 | 4,969,656 | -0.64(-1.63%) |
Feb 11, 2014 | 38.82 | 39.38 | 38.74 | 39.25 | 5,497,347 | +0.54(+1.39%) |
Feb 10, 2014 | 39.13 | 39.20 | 38.19 | 38.71 | 7,631,224 | -0.61(-1.55%) |
Feb 07, 2014 | 40.30 | 40.49 | 38.80 | 39.32 | 8,485,598 | -0.94(-2.33%) |
Feb 06, 2014 | 40.51 | 40.92 | 40.17 | 40.26 | 6,865,992 | -0.16(-0.40%) |
Feb 05, 2014 | 41.73 | 41.78 | 40.33 | 40.42 | 5,773,078 | -1.19(-2.86%) |
Feb 04, 2014 | 40.12 | 41.78 | 40.12 | 41.61 | 8,096,287 | +2.15(+5.45%) |
Feb 03, 2014 | 40.55 | 40.75 | 39.41 | 39.46 | 5,629,323 | -0.52(-1.30%) |
Jan 31, 2014 | 39.37 | 40.38 | 39.24 | 39.98 | 4,302,961 | +0.26(+0.65%) |
Jan 30, 2014 | 40.56 | 40.59 | 39.67 | 39.72 | 4,543,529 | -0.77(-1.90%) |
Jan 29, 2014 | 39.62 | 40.94 | 39.26 | 40.49 | 6,470,033 | +0.10(+0.25%) |
Jan 28, 2014 | 39.54 | 40.62 | 39.54 | 40.39 | 6,614,000 | +1.32(+3.38%) |
Jan 27, 2014 | 39.55 | 39.57 | 38.49 | 39.07 | 3,973,796 | -0.48(-1.21%) |
Jan 24, 2014 | 39.58 | 40.02 | 39.44 | 39.55 | 7,016,235 | -0.26(-0.65%) |
Jan 23, 2014 | 40.06 | 40.44 | 39.68 | 39.81 | 6,241,497 | -0.10(-0.25%) |
Jan 22, 2014 | 39.59 | 40.62 | 39.57 | 39.91 | 7,167,492 | +0.82(+2.10%) |
Jan 21, 2014 | 37.95 | 39.13 | 37.82 | 39.09 | 6,039,795 | +1.61(+4.30%) |
Jan 17, 2014 | 38.28 | 37.48 | 37.48 | 37.48 | 3,797,500 | -0.68(-1.78%) |
Jan 16, 2014 | 37.87 | 38.27 | 37.31 | 38.16 | 4,536,353 | +0.54(+1.44%) |
Jan 15, 2014 | 37.36 | 37.84 | 37.26 | 37.62 | 3,885,154 | +0.26(+0.70%) |
Jan 14, 2014 | 36.55 | 37.39 | 36.55 | 37.36 | 6,761,777 | +0.92(+2.52%) |
Jan 13, 2014 | 37.57 | 37.78 | 36.38 | 36.44 | 5,779,517 | -1.06(-2.83%) |
Jan 10, 2014 | 37.43 | 37.86 | 37.26 | 37.50 | 3,466,773 | +0.06(+0.16%) |
Jan 09, 2014 | 38.93 | 38.98 | 36.89 | 37.44 | 7,391,011 | -1.31(-3.38%) |
Jan 08, 2014 | 38.73 | 39.34 | 38.59 | 38.75 | 4,975,726 | -0.12(-0.31%) |
Jan 07, 2014 | 38.40 | 39.23 | 38.35 | 38.87 | 4,838,421 | +0.67(+1.75%) |
Jan 06, 2014 | 38.15 | 38.36 | 37.81 | 38.20 | 3,309,242 | +0.25(+0.66%) |
Jan 03, 2014 | 38.17 | 38.54 | 37.63 | 37.95 | 3,461,493 | -0.22(-0.58%) |
Jan 02, 2014 | 38.57 | 39.30 | 37.98 | 38.17 | 4,823,774 | -0.59(-1.52%) |
Dec 31, 2013 | 38.67 | 38.76 | 38.76 | 38.76 | 2,994,100 | +0.04(+0.10%) |
Dec 30, 2013 | 39.02 | 39.35 | 38.48 | 38.72 | 3,145,438 | -0.01(-0.03%) |
Dec 27, 2013 | 38.56 | 38.81 | 38.17 | 38.73 | 2,508,999 | +0.17(+0.44%) |
Dec 26, 2013 | 38.97 | 38.97 | 38.41 | 38.56 | 3,258,152 | -0.37(-0.95%) |
Dec 24, 2013 | 38.56 | 38.95 | 38.45 | 38.93 | 1,306,219 | +0.36(+0.93%) |
Dec 23, 2013 | 38.54 | 39.29 | 38.47 | 38.57 | 3,758,163 | +0.14(+0.36%) |
Dec 20, 2013 | 38.61 | 38.87 | 38.32 | 38.43 | 6,809,285 | +0.12(+0.31%) |
Dec 19, 2013 | 37.15 | 38.37 | 37.04 | 38.31 | 8,211,529 | +1.90(+5.22%) |
Dec 18, 2013 | 36.04 | 36.44 | 35.50 | 36.41 | 5,384,141 | +0.59(+1.65%) |
Dec 17, 2013 | 35.77 | 36.20 | 35.40 | 35.82 | 4,673,778 | +0.00(+0.00%) |
Dec 16, 2013 | 36.19 | 36.38 | 35.55 | 35.82 | 6,722,061 | -0.30(-0.83%) |
Dec 13, 2013 | 36.58 | 36.59 | 35.87 | 36.12 | 5,788,855 | -0.45(-1.23%) |
Dec 12, 2013 | 35.81 | 36.72 | 35.79 | 36.57 | 5,888,758 | +0.84(+2.35%) |
Dec 11, 2013 | 36.43 | 36.43 | 35.50 | 35.73 | 5,322,293 | -0.63(-1.73%) |
Dec 10, 2013 | 36.90 | 37.54 | 36.34 | 36.36 | 6,041,116 | -0.46(-1.25%) |
Dec 09, 2013 | 36.54 | 36.88 | 35.69 | 36.82 | 7,524,026 | +1.62(+4.60%) |
Dec 06, 2013 | 36.26 | 36.70 | 35.04 | 35.20 | 5,392,392 | -0.67(-1.87%) |
Dec 05, 2013 | 34.13 | 35.89 | 34.00 | 35.87 | 6,648,476 | +1.45(+4.21%) |
Dec 04, 2013 | 34.48 | 34.65 | 34.20 | 34.42 | 4,075,398 | -0.12(-0.35%) |
Dec 03, 2013 | 34.50 | 34.90 | 34.22 | 34.54 | 4,895,074 | -0.14(-0.40%) |
Dec 02, 2013 | 34.57 | 35.00 | 34.16 | 34.68 | 4,033,235 | +0.23(+0.67%) |
Nov 29, 2013 | 34.47 | 34.63 | 33.94 | 34.45 | 1,982,514 | -0.03(-0.09%) |
Nov 27, 2013 | 34.27 | 34.54 | 34.02 | 34.48 | 3,868,563 | +0.07(+0.20%) |
Nov 26, 2013 | 34.68 | 35.00 | 34.14 | 34.41 | 6,881,673 | -0.39(-1.12%) |
Nov 25, 2013 | 35.28 | 35.28 | 34.50 | 34.80 | 4,211,354 | -0.34(-0.97%) |
Nov 22, 2013 | 34.89 | 35.15 | 34.33 | 35.14 | 4,570,160 | +0.40(+1.15%) |
Nov 21, 2013 | 34.33 | 35.29 | 34.24 | 34.74 | 5,611,057 | +0.66(+1.94%) |
Nov 20, 2013 | 33.95 | 34.65 | 33.70 | 34.08 | 8,038,531 | +0.99(+2.99%) |
Nov 19, 2013 | 32.77 | 33.34 | 32.62 | 33.09 | 3,887,582 | +0.22(+0.67%) |
Nov 18, 2013 | 33.60 | 33.63 | 32.73 | 32.87 | 5,973,629 | -0.46(-1.38%) |
Nov 15, 2013 | 33.29 | 33.47 | 32.89 | 33.33 | 4,362,589 | +0.17(+0.51%) |
Nov 14, 2013 | 33.66 | 33.80 | 32.96 | 33.16 | 9,552,512 | -0.72(-2.13%) |
Nov 13, 2013 | 33.29 | 34.27 | 33.26 | 33.88 | 4,791,912 | +0.37(+1.10%) |
Nov 12, 2013 | 33.60 | 34.34 | 33.42 | 33.51 | 5,991,984 | -0.01(-0.03%) |
Nov 11, 2013 | 33.66 | 33.80 | 33.09 | 33.52 | 4,283,701 | -0.08(-0.24%) |
Nov 08, 2013 | 32.73 | 33.61 | 32.60 | 33.60 | 6,950,799 | +0.97(+2.97%) |
Nov 07, 2013 | 34.00 | 34.00 | 31.79 | 32.63 | 11,817,350 | -1.26(-3.72%) |
Nov 06, 2013 | 35.00 | 35.20 | 33.69 | 33.89 | 7,563,996 | -1.03(-2.95%) |
Nov 05, 2013 | 34.86 | 35.30 | 34.63 | 34.92 | 4,678,465 | -0.19(-0.54%) |
Nov 04, 2013 | 35.22 | 35.37 | 34.71 | 35.11 | 3,204,090 | +0.07(+0.20%) |