Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.27 | 31.36 | 31.10 | 31.22 | 33,169,142 | +0.38(+1.22%) |
Oct 30, 2014 | 30.64 | 30.99 | 30.64 | 30.84 | 17,667,536 | +0.03(+0.10%) |
Oct 29, 2014 | 31.02 | 31.13 | 30.69 | 30.81 | 23,735,292 | +0.11(+0.36%) |
Oct 28, 2014 | 30.49 | 30.77 | 30.49 | 30.70 | 27,836,026 | +0.91(+3.07%) |
Oct 27, 2014 | 29.76 | 29.91 | 30.21 | 29.79 | 18,337,900 | -0.42(-1.40%) |
Oct 24, 2014 | 30.13 | 30.32 | 30.09 | 30.21 | 14,423,166 | +0.11(+0.36%) |
Oct 23, 2014 | 30.14 | 30.31 | 30.06 | 30.10 | 17,647,584 | +0.19(+0.63%) |
Oct 22, 2014 | 30.14 | 30.18 | 29.88 | 29.91 | 21,332,562 | -0.12(-0.39%) |
Oct 21, 2014 | 29.98 | 30.23 | 29.91 | 30.03 | 22,123,072 | +0.12(+0.39%) |
Oct 20, 2014 | 29.75 | 29.97 | 29.70 | 29.91 | 18,752,048 | +0.02(+0.05%) |
Oct 17, 2014 | 29.98 | 30.19 | 29.82 | 29.90 | 33,343,868 | +0.34(+1.16%) |
Oct 16, 2014 | 29.09 | 29.80 | 29.08 | 29.55 | 38,524,868 | -0.12(-0.40%) |
Oct 15, 2014 | 29.47 | 29.72 | 28.97 | 29.67 | 39,206,308 | -0.12(-0.42%) |
Oct 14, 2014 | 29.77 | 29.97 | 29.63 | 29.80 | 28,337,582 | +0.05(+0.16%) |
Oct 13, 2014 | 29.98 | 30.17 | 29.72 | 29.75 | 30,891,708 | +0.27(+0.90%) |
Oct 10, 2014 | 29.71 | 29.78 | 29.47 | 29.48 | 35,669,552 | -0.52(-1.75%) |
Oct 09, 2014 | 30.32 | 30.34 | 29.91 | 30.01 | 37,326,896 | -0.50(-1.64%) |
Oct 08, 2014 | 30.08 | 30.59 | 29.91 | 30.51 | 38,430,608 | +0.56(+1.88%) |
Oct 07, 2014 | 30.21 | 30.24 | 29.93 | 29.95 | 32,993,814 | -0.26(-0.85%) |
Oct 06, 2014 | 30.34 | 30.43 | 30.19 | 30.20 | 28,152,330 | +0.43(+1.44%) |
Oct 03, 2014 | 29.91 | 29.93 | 29.69 | 29.77 | 39,416,932 | +0.48(+1.63%) |
Oct 02, 2014 | 29.25 | 29.42 | 28.71 | 29.30 | 50,960,132 | +0.01(+0.03%) |
Oct 01, 2014 | 29.72 | 29.74 | 29.27 | 29.29 | 34,593,964 | -0.64(-2.14%) |
Sep 30, 2014 | 29.76 | 29.99 | 29.72 | 29.93 | 33,417,716 | +0.01(+0.03%) |
Sep 29, 2014 | 29.96 | 30.02 | 29.85 | 29.92 | 32,084,240 | -0.72(-2.35%) |
Sep 26, 2014 | 30.55 | 30.81 | 30.55 | 30.64 | 21,347,300 | +0.15(+0.49%) |
Sep 25, 2014 | 30.67 | 30.71 | 30.38 | 30.49 | 30,064,508 | -0.66(-2.11%) |
Sep 24, 2014 | 30.99 | 31.27 | 30.85 | 31.15 | 35,854,244 | +0.59(+1.94%) |
Sep 23, 2014 | 30.63 | 30.81 | 30.52 | 30.56 | 36,434,700 | -0.03(-0.10%) |
Sep 22, 2014 | 30.91 | 30.94 | 30.51 | 30.59 | 36,757,504 | -0.58(-1.87%) |
Sep 19, 2014 | 31.47 | 31.50 | 31.05 | 31.17 | 35,130,692 | -0.32(-1.03%) |
Sep 18, 2014 | 31.51 | 31.57 | 31.43 | 31.49 | 22,332,386 | -0.05(-0.15%) |
Sep 17, 2014 | 31.77 | 31.81 | 31.44 | 31.54 | 28,401,288 | -0.23(-0.71%) |
Sep 16, 2014 | 31.19 | 32.15 | 31.19 | 31.77 | 52,288,476 | +0.20(+0.64%) |
Sep 15, 2014 | 32.02 | 31.80 | 31.51 | 31.56 | 19,402,820 | -0.45(-1.42%) |
Sep 12, 2014 | 32.02 | 32.10 | 31.85 | 32.02 | 31,792,090 | -0.13(-0.39%) |
Sep 11, 2014 | 31.99 | 32.19 | 31.97 | 32.14 | 22,476,922 | -0.11(-0.34%) |
Sep 10, 2014 | 32.08 | 32.33 | 32.03 | 32.25 | 29,245,268 | -0.58(-1.76%) |
Sep 09, 2014 | 33.00 | 33.05 | 32.73 | 32.83 | 19,717,500 | -0.23(-0.71%) |
Sep 08, 2014 | 33.14 | 33.22 | 32.96 | 33.07 | 11,260,734 | -0.18(-0.54%) |
Sep 05, 2014 | 33.03 | 33.26 | 32.96 | 33.25 | 17,306,698 | +0.26(+0.78%) |
Sep 04, 2014 | 33.17 | 33.28 | 32.91 | 32.99 | 17,743,810 | +0.10(+0.31%) |
Sep 03, 2014 | 32.96 | 33.03 | 32.77 | 32.89 | 27,246,596 | +1.06(+3.32%) |
Sep 02, 2014 | 31.88 | 31.95 | 31.82 | 31.83 | 18,584,074 | +0.19(+0.59%) |
Aug 29, 2014 | 31.85 | 31.64 | 31.64 | 31.64 | 20,134,236 | -0.04(-0.12%) |
Aug 28, 2014 | 31.64 | 31.70 | 31.55 | 31.68 | 19,937,446 | -0.39(-1.22%) |
Aug 27, 2014 | 32.09 | 32.10 | 32.01 | 32.07 | 9,672,143 | -0.23(-0.70%) |
Aug 26, 2014 | 32.17 | 32.35 | 32.17 | 32.30 | 9,798,267 | +0.05(+0.15%) |
Aug 25, 2014 | 32.24 | 32.25 | 32.17 | 32.25 | 12,797,671 | +0.28(+0.88%) |
Aug 22, 2014 | 32.07 | 32.08 | 31.90 | 31.97 | 19,278,192 | +0.17(+0.54%) |
Aug 21, 2014 | 32.02 | 32.02 | 31.78 | 31.80 | 18,692,746 | -0.42(-1.31%) |
Aug 20, 2014 | 32.19 | 32.34 | 32.15 | 32.22 | 14,236,329 | -0.17(-0.53%) |
Aug 19, 2014 | 32.35 | 32.40 | 32.31 | 32.39 | 13,193,146 | +0.02(+0.07%) |
Aug 18, 2014 | 32.31 | 32.39 | 32.22 | 32.37 | 21,413,620 | +0.26(+0.80%) |
Aug 15, 2014 | 32.28 | 32.29 | 31.95 | 32.11 | 21,093,642 | +0.04(+0.12%) |
Aug 14, 2014 | 32.08 | 32.13 | 32.04 | 32.07 | 15,620,609 | -0.35(-1.08%) |
Aug 13, 2014 | 32.36 | 32.48 | 32.30 | 32.42 | 19,635,610 | +0.39(+1.22%) |
Aug 12, 2014 | 31.94 | 32.05 | 31.85 | 32.03 | 16,290,730 | -0.05(-0.17%) |
Aug 11, 2014 | 31.92 | 32.15 | 31.91 | 32.09 | 22,452,800 | +0.43(+1.36%) |
Aug 08, 2014 | 31.45 | 31.72 | 31.35 | 31.66 | 25,987,690 | +0.49(+1.58%) |
Aug 07, 2014 | 31.36 | 31.41 | 31.06 | 31.17 | 28,204,574 | -0.27(-0.87%) |
Aug 06, 2014 | 31.46 | 31.58 | 31.38 | 31.44 | 24,890,722 | -0.20(-0.64%) |
Aug 05, 2014 | 31.79 | 31.90 | 31.57 | 31.64 | 23,607,684 | -0.47(-1.46%) |
Aug 04, 2014 | 32.08 | 32.16 | 31.90 | 32.11 | 21,078,890 | +0.27(+0.86%) |
Aug 01, 2014 | 31.64 | 31.95 | 31.60 | 31.84 | 27,892,008 | +0.20(+0.62%) |
Jul 31, 2014 | 31.91 | 31.98 | 31.56 | 31.64 | 36,185,404 | -0.19(-0.59%) |
Jul 30, 2014 | 32.11 | 32.20 | 31.69 | 31.83 | 23,053,428 | -0.19(-0.59%) |
Jul 29, 2014 | 32.24 | 32.29 | 32.02 | 32.02 | 22,603,980 | -0.08(-0.24%) |
Jul 28, 2014 | 31.78 | 32.12 | 31.74 | 32.10 | 33,811,948 | +0.67(+2.14%) |
Jul 25, 2014 | 31.40 | 31.49 | 31.31 | 31.42 | 23,117,402 | +0.05(+0.17%) |
Jul 24, 2014 | 31.30 | 31.49 | 31.27 | 31.37 | 34,702,872 | +0.41(+1.34%) |
Jul 23, 2014 | 30.98 | 31.00 | 30.88 | 30.95 | 25,098,838 | +0.41(+1.33%) |
Jul 22, 2014 | 30.54 | 30.59 | 30.48 | 30.55 | 23,700,600 | +0.67(+2.25%) |
Jul 21, 2014 | 29.62 | 29.91 | 29.59 | 29.88 | 18,032,194 | -0.02(-0.08%) |
Jul 18, 2014 | 29.90 | 30.03 | 29.86 | 29.90 | 13,536,282 | +0.21(+0.71%) |
Jul 17, 2014 | 29.88 | 29.95 | 29.64 | 29.69 | 24,019,162 | -0.43(-1.43%) |
Jul 16, 2014 | 30.07 | 30.16 | 30.02 | 30.12 | 12,481,537 | +0.09(+0.31%) |
Jul 15, 2014 | 30.00 | 30.09 | 29.83 | 30.02 | 19,199,184 | +0.00(+0.00%) |
Jul 14, 2014 | 29.95 | 30.04 | 29.91 | 30.02 | 26,582,086 | +0.39(+1.32%) |
Jul 11, 2014 | 29.53 | 29.66 | 29.44 | 29.63 | 11,341,956 | +0.13(+0.42%) |
Jul 10, 2014 | 29.16 | 29.52 | 29.07 | 29.51 | 17,521,750 | -0.18(-0.61%) |
Jul 09, 2014 | 29.49 | 29.73 | 29.47 | 29.69 | 13,529,230 | -0.14(-0.47%) |
Jul 08, 2014 | 29.88 | 29.92 | 29.67 | 29.83 | 14,538,883 | -0.16(-0.52%) |
Jul 07, 2014 | 29.91 | 30.00 | 29.84 | 29.98 | 10,363,937 | -0.06(-0.21%) |
Jul 03, 2014 | 29.88 | 30.05 | 30.05 | 30.05 | 15,338,056 | +0.32(+1.08%) |
Jul 02, 2014 | 29.77 | 29.77 | 29.66 | 29.73 | 14,840,119 | +0.55(+1.88%) |
Jul 01, 2014 | 29.15 | 29.30 | 29.15 | 29.18 | 12,736,404 | +0.22(+0.76%) |
Jun 30, 2014 | 29.05 | 29.10 | 28.94 | 28.96 | 9,909,503 | -0.13(-0.46%) |
Jun 27, 2014 | 29.02 | 29.10 | 28.90 | 29.09 | 7,694,679 | +0.06(+0.22%) |
Jun 26, 2014 | 29.06 | 29.10 | 28.96 | 29.03 | 12,536,403 | +0.28(+0.98%) |
Jun 25, 2014 | 28.63 | 28.80 | 28.63 | 28.75 | 12,745,822 | +0.05(+0.19%) |
Jun 24, 2014 | 28.88 | 28.98 | 28.65 | 28.69 | 16,440,876 | -0.09(-0.33%) |
Jun 23, 2014 | 28.82 | 28.86 | 28.72 | 28.79 | 20,935,496 | -0.36(-1.24%) |
Jun 20, 2014 | 29.24 | 29.25 | 29.14 | 29.15 | 25,523,526 | -0.08(-0.26%) |
Jun 19, 2014 | 29.18 | 29.27 | 29.14 | 29.23 | 18,582,222 | -0.27(-0.91%) |
Jun 18, 2014 | 29.27 | 29.53 | 29.10 | 29.50 | 22,955,852 | +0.22(+0.76%) |
Jun 17, 2014 | 29.13 | 29.31 | 29.12 | 29.27 | 17,574,416 | -0.02(-0.08%) |
Jun 16, 2014 | 29.35 | 29.35 | 29.20 | 29.30 | 17,422,800 | -0.05(-0.18%) |
Jun 13, 2014 | 29.15 | 29.39 | 29.14 | 29.35 | 21,941,478 | +0.44(+1.52%) |
Jun 12, 2014 | 29.08 | 29.11 | 28.82 | 28.91 | 15,890,010 | -0.08(-0.27%) |
Jun 11, 2014 | 28.97 | 29.05 | 28.90 | 28.99 | 16,763,996 | -0.12(-0.42%) |
Jun 10, 2014 | 29.15 | 29.15 | 29.04 | 29.11 | 15,699,393 | +0.42(+1.45%) |
Jun 06, 2014 | 28.73 | 28.78 | 28.66 | 28.70 | 27,290,684 | -0.15(-0.53%) |
Jun 05, 2014 | 28.78 | 28.90 | 28.70 | 28.85 | 20,802,544 | +0.23(+0.81%) |
Jun 04, 2014 | 28.53 | 28.64 | 28.51 | 28.62 | 16,605,801 | -0.24(-0.83%) |
Jun 03, 2014 | 28.57 | 28.91 | 28.57 | 28.86 | 32,376,932 | +0.25(+0.89%) |
Jun 02, 2014 | 28.57 | 28.68 | 28.53 | 28.60 | 20,219,058 | +0.21(+0.73%) |
May 30, 2014 | 28.49 | 28.55 | 28.33 | 28.40 | 26,221,416 | +0.15(+0.52%) |
May 29, 2014 | 28.20 | 28.29 | 28.16 | 28.25 | 13,766,313 | +0.05(+0.19%) |
May 28, 2014 | 28.24 | 28.26 | 28.08 | 28.20 | 18,403,374 | +0.34(+1.22%) |
May 27, 2014 | 27.99 | 28.01 | 27.75 | 27.86 | 18,947,028 | -0.15(-0.52%) |
May 23, 2014 | 28.07 | 28.00 | 28.00 | 28.00 | 15,765,524 | +0.02(+0.08%) |
May 22, 2014 | 28.01 | 28.06 | 27.96 | 27.98 | 9,236,439 | +0.21(+0.75%) |
May 21, 2014 | 27.79 | 27.82 | 27.70 | 27.77 | 18,342,340 | +0.38(+1.38%) |
May 20, 2014 | 27.40 | 27.51 | 27.28 | 27.39 | 17,339,768 | -0.16(-0.59%) |
May 19, 2014 | 27.46 | 27.58 | 27.44 | 27.56 | 17,407,800 | -0.16(-0.58%) |
May 16, 2014 | 27.48 | 27.76 | 27.43 | 27.72 | 29,444,768 | +0.31(+1.12%) |
May 15, 2014 | 27.52 | 27.52 | 27.24 | 27.41 | 25,150,214 | -0.19(-0.70%) |
May 14, 2014 | 27.63 | 27.69 | 27.55 | 27.60 | 27,943,000 | +0.31(+1.13%) |
May 13, 2014 | 27.15 | 27.37 | 27.13 | 27.29 | 18,211,482 | +0.08(+0.28%) |
May 12, 2014 | 27.16 | 27.26 | 27.09 | 27.22 | 29,987,074 | +0.57(+2.14%) |
May 09, 2014 | 26.60 | 26.76 | 26.58 | 26.65 | 19,885,156 | -0.11(-0.40%) |
May 08, 2014 | 26.81 | 26.92 | 26.69 | 26.75 | 22,329,994 | +0.08(+0.32%) |
May 07, 2014 | 26.52 | 26.73 | 26.52 | 26.67 | 19,490,120 | -0.12(-0.43%) |
May 06, 2014 | 26.75 | 26.94 | 26.67 | 26.79 | 20,395,210 | +0.05(+0.17%) |
May 05, 2014 | 26.66 | 26.78 | 26.60 | 26.74 | 16,382,706 | -0.23(-0.86%) |
May 02, 2014 | 26.90 | 27.06 | 26.81 | 26.97 | 18,298,670 | +0.01(+0.03%) |
May 01, 2014 | 26.89 | 27.10 | 26.85 | 26.96 | 15,162,245 | +0.05(+0.17%) |
Apr 30, 2014 | 26.86 | 26.94 | 26.76 | 26.92 | 19,957,310 | -0.11(-0.40%) |
Apr 29, 2014 | 27.09 | 27.26 | 27.02 | 27.02 | 27,450,780 | +0.35(+1.33%) |
Apr 28, 2014 | 26.66 | 26.75 | 26.52 | 26.67 | 24,181,630 | -0.07(-0.26%) |
Apr 25, 2014 | 26.58 | 26.76 | 26.41 | 26.74 | 31,112,576 | -0.22(-0.80%) |
Apr 24, 2014 | 27.08 | 27.08 | 26.77 | 26.95 | 29,370,962 | +0.04(+0.14%) |
Apr 23, 2014 | 26.93 | 26.95 | 26.75 | 26.92 | 26,395,730 | -0.37(-1.36%) |
Apr 22, 2014 | 27.38 | 27.43 | 27.27 | 27.29 | 17,796,760 | -0.14(-0.51%) |
Apr 21, 2014 | 27.46 | 27.50 | 27.28 | 27.42 | 14,361,402 | -0.18(-0.64%) |
Apr 17, 2014 | 27.52 | 27.60 | 27.60 | 27.60 | 22,868,024 | +0.07(+0.25%) |
Apr 16, 2014 | 27.44 | 27.63 | 27.38 | 27.53 | 30,576,212 | +0.34(+1.25%) |
Apr 15, 2014 | 27.32 | 27.39 | 26.95 | 27.19 | 59,258,892 | -0.70(-2.51%) |
Apr 14, 2014 | 28.03 | 28.08 | 27.77 | 27.89 | 21,170,406 | +0.05(+0.17%) |
Apr 11, 2014 | 27.76 | 27.93 | 27.72 | 27.85 | 32,271,826 | -0.42(-1.47%) |
Apr 10, 2014 | 28.59 | 28.82 | 28.20 | 28.26 | 50,460,964 | -0.11(-0.38%) |
Apr 09, 2014 | 28.30 | 28.49 | 28.03 | 28.37 | 31,889,218 | +0.34(+1.21%) |
Apr 08, 2014 | 28.10 | 28.36 | 27.98 | 28.03 | 47,784,496 | +0.44(+1.59%) |
Apr 07, 2014 | 27.61 | 27.70 | 27.43 | 27.59 | 26,722,944 | +0.14(+0.51%) |
Apr 04, 2014 | 27.81 | 28.04 | 27.39 | 27.46 | 42,551,308 | -0.09(-0.34%) |
Apr 03, 2014 | 27.48 | 27.60 | 27.28 | 27.55 | 26,375,254 | -0.07(-0.25%) |
Apr 02, 2014 | 27.49 | 27.66 | 27.43 | 27.62 | 16,737,308 | -0.05(-0.17%) |
Apr 01, 2014 | 27.66 | 27.74 | 27.52 | 27.66 | 20,109,300 | +0.09(+0.34%) |
Mar 31, 2014 | 27.61 | 27.73 | 27.54 | 27.57 | 25,679,986 | -0.04(-0.14%) |
Mar 28, 2014 | 27.50 | 27.81 | 27.49 | 27.61 | 72,362,760 | +0.56(+2.08%) |
Mar 27, 2014 | 26.92 | 27.80 | 26.92 | 27.05 | 29,769,336 | +0.19(+0.72%) |
Mar 26, 2014 | 27.02 | 27.14 | 26.81 | 26.85 | 30,560,276 | +0.06(+0.23%) |
Mar 25, 2014 | 26.72 | 26.92 | 26.65 | 26.79 | 43,845,596 | +0.22(+0.81%) |
Mar 24, 2014 | 26.62 | 26.67 | 26.45 | 26.58 | 50,215,556 | +0.42(+1.59%) |
Mar 21, 2014 | 26.04 | 26.52 | 26.01 | 26.16 | 82,310,152 | +0.73(+2.88%) |
Mar 20, 2014 | 25.22 | 25.49 | 25.11 | 25.43 | 35,330,312 | -0.08(-0.30%) |
Mar 19, 2014 | 25.64 | 25.78 | 25.35 | 25.51 | 35,243,524 | -0.41(-1.58%) |
Mar 18, 2014 | 25.74 | 25.99 | 25.72 | 25.91 | 36,410,484 | +0.43(+1.69%) |
Mar 17, 2014 | 25.58 | 25.73 | 25.46 | 25.48 | 27,669,034 | +0.03(+0.12%) |
Mar 14, 2014 | 25.44 | 25.71 | 25.38 | 25.45 | 35,803,184 | +0.04(+0.15%) |
Mar 13, 2014 | 25.95 | 25.97 | 25.26 | 25.41 | 73,480,512 | -0.64(-2.45%) |
Mar 12, 2014 | 25.90 | 26.11 | 25.78 | 26.05 | 34,231,080 | -0.07(-0.27%) |
Mar 11, 2014 | 26.53 | 26.59 | 26.02 | 26.12 | 50,770,004 | -0.42(-1.57%) |
Mar 10, 2014 | 26.48 | 26.56 | 26.32 | 26.54 | 31,784,310 | -0.42(-1.57%) |
Mar 07, 2014 | 27.13 | 27.19 | 26.05 | 26.96 | 30,868,010 | -0.30(-1.10%) |
Mar 06, 2014 | 27.08 | 27.40 | 27.07 | 27.26 | 28,391,118 | +0.29(+1.06%) |
Mar 05, 2014 | 26.91 | 27.03 | 26.78 | 26.98 | 28,596,164 | -0.27(-0.99%) |
Mar 04, 2014 | 27.29 | 27.36 | 27.13 | 27.25 | 23,816,074 | +0.31(+1.14%) |
Mar 03, 2014 | 26.79 | 27.01 | 26.68 | 26.94 | 37,132,520 | -0.33(-1.21%) |
Feb 28, 2014 | 27.52 | 27.58 | 27.17 | 27.27 | 30,827,018 | -0.30(-1.09%) |
Feb 27, 2014 | 27.46 | 27.63 | 27.34 | 27.57 | 38,158,428 | +0.74(+2.76%) |
Feb 26, 2014 | 26.99 | 27.06 | 26.79 | 26.83 | 30,368,860 | +0.09(+0.35%) |
Feb 25, 2014 | 26.94 | 27.02 | 26.65 | 26.74 | 41,176,452 | -0.47(-1.73%) |
Feb 24, 2014 | 27.18 | 27.39 | 27.17 | 27.21 | 25,509,684 | -0.33(-1.20%) |
Feb 21, 2014 | 27.37 | 27.58 | 27.36 | 27.54 | 34,207,600 | +0.05(+0.17%) |
Feb 20, 2014 | 27.38 | 27.73 | 27.19 | 27.49 | 25,457,918 | -0.23(-0.83%) |
Feb 19, 2014 | 27.56 | 27.89 | 27.53 | 27.73 | 39,201,568 | +0.14(+0.50%) |
Feb 18, 2014 | 27.68 | 27.77 | 27.49 | 27.59 | 22,488,380 | +0.02(+0.06%) |
Feb 14, 2014 | 27.42 | 27.57 | 27.57 | 27.57 | 21,850,730 | +0.24(+0.87%) |
Feb 13, 2014 | 27.00 | 27.38 | 26.97 | 27.33 | 24,395,784 | +0.07(+0.25%) |
Feb 12, 2014 | 27.59 | 27.70 | 27.25 | 27.26 | 33,996,872 | -0.02(-0.06%) |
Feb 11, 2014 | 26.28 | 27.31 | 26.89 | 27.28 | 49,495,912 | +1.00(+3.81%) |
Feb 10, 2014 | 26.47 | 26.48 | 26.11 | 26.28 | 30,119,724 | -0.23(-0.87%) |
Feb 07, 2014 | 26.55 | 26.65 | 26.38 | 26.51 | 27,635,428 | +0.10(+0.38%) |
Feb 06, 2014 | 26.10 | 26.42 | 26.08 | 26.41 | 27,676,472 | +0.43(+1.66%) |
Feb 05, 2014 | 26.01 | 26.17 | 25.78 | 25.98 | 33,083,778 | -0.33(-1.26%) |
Feb 04, 2014 | 26.08 | 26.45 | 26.07 | 26.31 | 26,040,824 | +0.30(+1.16%) |
Feb 03, 2014 | 26.52 | 26.52 | 25.94 | 26.01 | 36,288,040 | -0.64(-2.40%) |
Jan 31, 2014 | 26.48 | 26.76 | 26.28 | 26.65 | 35,852,680 | -0.06(-0.23%) |
Jan 30, 2014 | 26.86 | 27.01 | 26.68 | 26.71 | 33,832,436 | +0.12(+0.46%) |
Jan 29, 2014 | 26.46 | 26.75 | 26.32 | 26.58 | 49,078,888 | -0.04(-0.14%) |
Jan 28, 2014 | 26.54 | 26.74 | 26.48 | 26.62 | 32,553,222 | +0.30(+1.14%) |
Jan 27, 2014 | 26.45 | 27.16 | 26.16 | 26.32 | 43,403,984 | -0.05(-0.18%) |
Jan 24, 2014 | 26.76 | 26.78 | 26.34 | 26.37 | 61,186,512 | -0.62(-2.28%) |
Jan 23, 2014 | 27.44 | 27.46 | 26.95 | 26.99 | 52,510,124 | -1.26(-4.47%) |
Jan 22, 2014 | 27.98 | 28.26 | 27.88 | 28.25 | 30,659,434 | +0.66(+2.40%) |
Jan 21, 2014 | 27.76 | 27.79 | 27.40 | 27.59 | 25,241,884 | +0.00(+0.00%) |
Jan 17, 2014 | 27.69 | 27.59 | 27.59 | 27.59 | 32,549,900 | -0.05(-0.17%) |
Jan 16, 2014 | 27.76 | 27.83 | 27.59 | 27.63 | 29,389,488 | -0.25(-0.91%) |
Jan 15, 2014 | 27.94 | 27.97 | 27.78 | 27.89 | 18,081,502 | -0.05(-0.19%) |
Jan 14, 2014 | 27.73 | 27.97 | 27.55 | 27.94 | 26,128,164 | +0.42(+1.54%) |
Jan 13, 2014 | 27.79 | 27.84 | 27.48 | 27.52 | 28,842,834 | -0.55(-1.98%) |
Jan 10, 2014 | 27.81 | 28.14 | 27.77 | 28.07 | 29,709,430 | +0.50(+1.82%) |
Jan 09, 2014 | 27.83 | 27.84 | 27.42 | 27.57 | 33,979,128 | -0.52(-1.84%) |
Jan 08, 2014 | 27.96 | 28.13 | 27.95 | 28.09 | 34,211,152 | +0.33(+1.19%) |
Jan 07, 2014 | 27.66 | 27.84 | 27.63 | 27.76 | 22,799,950 | +0.01(+0.03%) |
Jan 06, 2014 | 27.93 | 27.95 | 27.74 | 27.75 | 39,773,868 | -0.50(-1.77%) |
Jan 03, 2014 | 28.46 | 28.48 | 28.15 | 28.25 | 30,743,992 | -0.35(-1.24%) |
Jan 02, 2014 | 29.11 | 29.12 | 28.60 | 28.60 | 40,483,448 | -0.96(-3.26%) |
Dec 31, 2013 | 29.34 | 29.57 | 29.57 | 29.57 | 16,160,944 | +0.31(+1.05%) |
Dec 30, 2013 | 29.24 | 29.36 | 29.17 | 29.26 | 12,416,588 | -0.18(-0.60%) |
Dec 27, 2013 | 29.30 | 29.45 | 29.22 | 29.44 | 13,323,011 | +0.43(+1.49%) |
Dec 26, 2013 | 29.03 | 29.08 | 28.93 | 29.00 | 8,022,588 | -0.24(-0.82%) |
Dec 24, 2013 | 29.11 | 29.33 | 29.06 | 29.24 | 13,104,805 | +0.52(+1.82%) |
Dec 23, 2013 | 28.73 | 28.90 | 28.62 | 28.72 | 18,457,156 | -0.04(-0.13%) |
Dec 20, 2013 | 28.81 | 28.94 | 28.70 | 28.76 | 27,323,916 | -0.21(-0.72%) |
Dec 19, 2013 | 28.93 | 29.12 | 28.70 | 28.97 | 27,813,472 | -0.68(-2.29%) |
Dec 18, 2013 | 29.43 | 29.88 | 28.91 | 29.64 | 40,602,200 | +0.58(+1.99%) |
Dec 17, 2013 | 29.21 | 29.24 | 29.01 | 29.07 | 21,255,328 | -0.37(-1.25%) |
Dec 16, 2013 | 29.49 | 29.73 | 29.42 | 29.43 | 20,977,654 | -0.01(-0.03%) |
Dec 13, 2013 | 29.56 | 29.58 | 29.32 | 29.44 | 21,184,580 | +0.21(+0.71%) |
Dec 12, 2013 | 29.33 | 29.36 | 29.15 | 29.23 | 23,307,372 | -0.32(-1.09%) |
Dec 11, 2013 | 29.92 | 29.94 | 29.39 | 29.56 | 58,763,336 | -1.00(-3.26%) |
Dec 10, 2013 | 30.34 | 30.57 | 30.30 | 30.55 | 21,626,302 | -0.04(-0.13%) |
Dec 09, 2013 | 30.68 | 30.73 | 30.58 | 30.59 | 15,438,660 | -0.21(-0.67%) |
Dec 06, 2013 | 30.70 | 30.87 | 30.55 | 30.80 | 28,584,452 | +0.58(+1.90%) |
Dec 05, 2013 | 30.40 | 30.47 | 30.19 | 30.22 | 18,465,952 | -0.18(-0.61%) |
Dec 04, 2013 | 30.21 | 30.56 | 30.05 | 30.41 | 24,419,938 | +0.16(+0.53%) |
Dec 03, 2013 | 30.38 | 30.45 | 30.04 | 30.25 | 30,872,974 | -0.28(-0.90%) |
Dec 02, 2013 | 30.84 | 30.93 | 30.45 | 30.52 | 22,547,960 | -0.26(-0.85%) |
Nov 29, 2013 | 30.72 | 30.87 | 30.66 | 30.78 | 22,658,804 | -0.05(-0.15%) |
Nov 27, 2013 | 30.54 | 30.86 | 30.40 | 30.83 | 36,368,536 | +0.62(+2.06%) |
Nov 26, 2013 | 30.06 | 30.28 | 29.99 | 30.21 | 15,581,661 | +0.16(+0.54%) |
Nov 25, 2013 | 30.46 | 30.47 | 29.99 | 30.05 | 27,177,136 | -0.61(-1.98%) |
Nov 22, 2013 | 30.45 | 30.68 | 30.40 | 30.65 | 29,363,738 | +0.18(+0.60%) |
Nov 21, 2013 | 30.19 | 30.48 | 30.12 | 30.47 | 34,085,936 | +0.11(+0.38%) |
Nov 20, 2013 | 30.54 | 30.62 | 30.31 | 30.35 | 26,018,270 | -0.24(-0.78%) |
Nov 19, 2013 | 30.54 | 30.78 | 30.52 | 30.59 | 41,424,232 | +0.05(+0.15%) |
Nov 18, 2013 | 30.54 | 30.84 | 30.48 | 30.54 | 64,678,972 | +1.06(+3.59%) |
Nov 15, 2013 | 29.19 | 29.89 | 29.18 | 29.49 | 72,773,016 | +1.24(+4.39%) |
Nov 14, 2013 | 27.96 | 28.32 | 27.86 | 28.25 | 28,803,846 | -0.06(-0.20%) |
Nov 12, 2013 | 28.48 | 28.51 | 28.17 | 28.30 | 45,782,988 | -0.25(-0.87%) |
Nov 11, 2013 | 28.60 | 28.67 | 28.50 | 28.55 | 21,586,910 | +0.30(+1.04%) |
Nov 08, 2013 | 28.08 | 28.28 | 27.95 | 28.26 | 26,986,360 | +0.16(+0.56%) |
Nov 07, 2013 | 28.52 | 28.52 | 28.05 | 28.10 | 35,482,128 | -0.46(-1.62%) |
Nov 06, 2013 | 28.70 | 28.77 | 28.54 | 28.57 | 14,437,691 | -0.03(-0.09%) |
Nov 05, 2013 | 28.60 | 28.72 | 28.52 | 28.59 | 34,297,160 | -0.47(-1.61%) |
Nov 04, 2013 | 28.96 | 29.16 | 28.96 | 29.06 | 19,287,354 | +0.04(+0.15%) |