Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.82 | 36.84 | 35.86 | 36.48 | 17,872,338 | +1.53(+4.37%) |
Oct 30, 2014 | 33.71 | 35.39 | 33.40 | 34.95 | 17,170,998 | +0.84(+2.48%) |
Oct 29, 2014 | 34.50 | 34.52 | 33.27 | 34.11 | 18,544,072 | -0.21(-0.62%) |
Oct 28, 2014 | 32.04 | 34.35 | 31.89 | 34.32 | 17,104,100 | +2.71(+8.58%) |
Oct 27, 2014 | 31.13 | 31.71 | 31.67 | 31.61 | 12,806,762 | -0.06(-0.18%) |
Oct 24, 2014 | 31.54 | 31.89 | 31.17 | 31.67 | 14,171,183 | +0.13(+0.41%) |
Oct 23, 2014 | 30.85 | 32.09 | 30.65 | 31.54 | 17,896,508 | +1.59(+5.32%) |
Oct 22, 2014 | 31.49 | 31.72 | 29.88 | 29.94 | 20,117,118 | -1.32(-4.21%) |
Oct 21, 2014 | 30.30 | 31.31 | 30.03 | 31.26 | 19,305,176 | +1.46(+4.90%) |
Oct 20, 2014 | 28.44 | 29.82 | 28.43 | 29.80 | 14,164,005 | +0.99(+3.45%) |
Oct 17, 2014 | 30.16 | 30.22 | 28.47 | 28.81 | 22,073,110 | -0.30(-1.03%) |
Oct 16, 2014 | 26.98 | 29.66 | 26.82 | 29.11 | 30,244,574 | +0.98(+3.50%) |
Oct 15, 2014 | 26.26 | 28.43 | 25.81 | 28.12 | 37,965,312 | +0.87(+3.19%) |
Oct 14, 2014 | 27.09 | 28.40 | 26.78 | 27.25 | 23,530,582 | +0.90(+3.42%) |
Oct 13, 2014 | 26.76 | 27.75 | 26.05 | 26.35 | 26,812,544 | -0.37(-1.39%) |
Oct 10, 2014 | 27.53 | 28.40 | 26.60 | 26.72 | 33,524,374 | -1.01(-3.64%) |
Oct 09, 2014 | 30.07 | 30.10 | 27.73 | 27.73 | 34,935,632 | -2.41(-7.99%) |
Oct 08, 2014 | 28.31 | 30.22 | 27.60 | 30.14 | 26,436,676 | +1.60(+5.61%) |
Oct 07, 2014 | 29.43 | 29.84 | 28.49 | 28.54 | 19,862,808 | -1.51(-5.04%) |
Oct 06, 2014 | 31.07 | 31.16 | 29.86 | 30.05 | 22,770,872 | -0.75(-2.43%) |
Oct 03, 2014 | 30.90 | 31.36 | 30.35 | 30.80 | 18,347,838 | +0.66(+2.18%) |
Oct 02, 2014 | 29.30 | 30.51 | 28.61 | 30.14 | 29,430,952 | +0.83(+2.85%) |
Oct 01, 2014 | 30.55 | 30.64 | 29.01 | 29.31 | 29,644,840 | -1.27(-4.16%) |
Sep 30, 2014 | 31.96 | 32.06 | 30.58 | 30.58 | 25,289,926 | -1.48(-4.62%) |
Sep 29, 2014 | 30.99 | 32.33 | 30.92 | 32.06 | 19,605,794 | -0.05(-0.17%) |
Sep 26, 2014 | 31.67 | 32.21 | 31.36 | 32.12 | 16,686,980 | +0.78(+2.49%) |
Sep 25, 2014 | 32.70 | 32.80 | 30.96 | 31.33 | 28,526,768 | -1.64(-4.97%) |
Sep 24, 2014 | 32.23 | 33.04 | 31.74 | 32.97 | 15,879,078 | +0.85(+2.66%) |
Sep 23, 2014 | 32.61 | 33.25 | 31.99 | 32.12 | 17,952,392 | -0.89(-2.69%) |
Sep 22, 2014 | 34.00 | 34.09 | 32.75 | 33.01 | 19,484,960 | -1.49(-4.32%) |
Sep 19, 2014 | 36.26 | 36.26 | 34.17 | 34.50 | 15,704,888 | -1.28(-3.59%) |
Sep 18, 2014 | 35.66 | 35.92 | 35.37 | 35.78 | 9,590,947 | +0.59(+1.69%) |
Sep 17, 2014 | 34.96 | 35.85 | 34.71 | 35.19 | 13,546,029 | +0.26(+0.73%) |
Sep 16, 2014 | 34.37 | 35.21 | 34.01 | 34.93 | 17,643,062 | +0.29(+0.84%) |
Sep 15, 2014 | 35.81 | 35.85 | 34.28 | 34.64 | 15,842,512 | -1.21(-3.38%) |
Sep 12, 2014 | 36.89 | 36.91 | 35.44 | 35.85 | 14,905,552 | -1.14(-3.08%) |
Sep 11, 2014 | 35.64 | 37.09 | 35.61 | 36.99 | 13,134,708 | +0.68(+1.86%) |
Sep 10, 2014 | 35.68 | 36.35 | 35.24 | 36.32 | 15,642,225 | +0.64(+1.78%) |
Sep 09, 2014 | 36.79 | 36.80 | 35.51 | 35.68 | 19,090,392 | -1.27(-3.45%) |
Sep 08, 2014 | 36.69 | 37.20 | 36.30 | 36.95 | 14,883,573 | +0.16(+0.43%) |
Sep 05, 2014 | 36.25 | 36.83 | 35.69 | 36.79 | 15,125,969 | +0.35(+0.95%) |
Sep 04, 2014 | 37.15 | 37.87 | 36.21 | 36.45 | 15,107,396 | -0.49(-1.32%) |
Sep 03, 2014 | 38.15 | 38.17 | 36.74 | 36.93 | 15,045,150 | -0.67(-1.78%) |
Sep 02, 2014 | 37.39 | 37.87 | 36.95 | 37.60 | 16,416,917 | +0.61(+1.66%) |
Aug 29, 2014 | 36.63 | 36.99 | 36.99 | 36.99 | 13,084,058 | +0.59(+1.62%) |
Aug 28, 2014 | 36.52 | 36.70 | 36.05 | 36.40 | 12,041,412 | -0.57(-1.55%) |
Aug 27, 2014 | 37.32 | 37.37 | 36.77 | 36.98 | 8,800,920 | -0.25(-0.66%) |
Aug 26, 2014 | 36.38 | 37.34 | 36.30 | 37.22 | 10,492,728 | +1.00(+2.76%) |
Aug 25, 2014 | 36.44 | 36.86 | 35.85 | 36.23 | 11,928,823 | +0.46(+1.29%) |
Aug 22, 2014 | 35.58 | 36.14 | 35.19 | 35.76 | 13,657,282 | +0.01(+0.04%) |
Aug 21, 2014 | 35.47 | 35.92 | 34.54 | 35.75 | 12,399,666 | +0.18(+0.50%) |
Aug 20, 2014 | 35.42 | 35.76 | 35.01 | 35.57 | 11,849,158 | -0.39(-1.07%) |
Aug 19, 2014 | 35.69 | 36.23 | 35.63 | 35.95 | 10,469,747 | +0.34(+0.96%) |
Aug 18, 2014 | 35.11 | 35.68 | 34.75 | 35.61 | 11,905,399 | +1.50(+4.38%) |
Aug 15, 2014 | 35.06 | 35.07 | 33.10 | 34.12 | 21,565,684 | -0.18(-0.52%) |
Aug 14, 2014 | 34.24 | 34.37 | 33.57 | 34.30 | 10,354,399 | +0.17(+0.49%) |
Aug 13, 2014 | 33.70 | 34.35 | 33.53 | 34.13 | 12,216,966 | +0.72(+2.17%) |
Aug 12, 2014 | 33.75 | 34.21 | 32.93 | 33.40 | 18,322,910 | -0.70(-2.05%) |
Aug 11, 2014 | 33.65 | 34.86 | 33.46 | 34.10 | 16,092,347 | +0.95(+2.85%) |
Aug 08, 2014 | 32.32 | 33.24 | 32.06 | 33.16 | 14,760,050 | +0.92(+2.86%) |
Aug 07, 2014 | 33.02 | 33.38 | 31.86 | 32.24 | 18,386,912 | -0.46(-1.42%) |
Aug 06, 2014 | 31.79 | 33.33 | 31.74 | 32.70 | 14,574,396 | +0.33(+1.01%) |
Aug 05, 2014 | 32.18 | 33.14 | 31.69 | 32.37 | 18,269,570 | -0.24(-0.74%) |
Aug 04, 2014 | 32.25 | 32.76 | 31.14 | 32.61 | 17,060,038 | +0.74(+2.33%) |
Aug 01, 2014 | 32.22 | 32.69 | 31.09 | 31.87 | 23,197,166 | -0.35(-1.09%) |
Jul 31, 2014 | 33.55 | 33.90 | 32.17 | 32.22 | 22,896,020 | -2.40(-6.94%) |
Jul 30, 2014 | 34.95 | 35.09 | 34.20 | 34.62 | 21,071,936 | +0.43(+1.27%) |
Jul 29, 2014 | 34.31 | 34.90 | 33.95 | 34.19 | 17,683,540 | +0.20(+0.60%) |
Jul 28, 2014 | 34.64 | 34.72 | 33.23 | 33.99 | 16,935,282 | -0.47(-1.36%) |
Jul 25, 2014 | 34.60 | 34.85 | 34.11 | 34.45 | 16,672,012 | -1.01(-2.84%) |
Jul 24, 2014 | 35.94 | 36.36 | 35.15 | 35.46 | 16,233,253 | -0.20(-0.55%) |
Jul 23, 2014 | 35.80 | 36.15 | 35.32 | 35.66 | 18,432,126 | +0.13(+0.38%) |
Jul 22, 2014 | 35.27 | 35.97 | 35.04 | 35.53 | 17,116,716 | +0.86(+2.49%) |
Jul 21, 2014 | 34.40 | 34.85 | 33.95 | 34.66 | 16,801,660 | -0.41(-1.16%) |
Jul 18, 2014 | 33.71 | 35.26 | 33.50 | 35.07 | 17,587,720 | +1.54(+4.60%) |
Jul 17, 2014 | 34.46 | 35.15 | 33.28 | 33.52 | 25,513,538 | -1.66(-4.73%) |
Jul 16, 2014 | 35.84 | 35.93 | 34.76 | 35.19 | 21,111,238 | -0.24(-0.68%) |
Jul 15, 2014 | 36.42 | 36.77 | 34.79 | 35.43 | 31,038,120 | -1.07(-2.92%) |
Jul 14, 2014 | 37.18 | 37.22 | 36.24 | 36.50 | 18,760,002 | +0.54(+1.49%) |
Jul 11, 2014 | 36.04 | 36.23 | 35.41 | 35.96 | 17,605,212 | -0.14(-0.40%) |
Jul 10, 2014 | 35.00 | 36.87 | 34.88 | 36.10 | 24,051,650 | -1.18(-3.16%) |
Jul 09, 2014 | 37.48 | 37.86 | 36.85 | 37.28 | 17,122,022 | +0.07(+0.19%) |
Jul 08, 2014 | 38.34 | 38.51 | 36.55 | 37.21 | 21,597,424 | -1.38(-3.59%) |
Jul 07, 2014 | 40.25 | 40.27 | 38.51 | 38.59 | 20,532,694 | -2.03(-4.99%) |
Jul 03, 2014 | 40.42 | 40.62 | 40.62 | 40.62 | 8,404,132 | +0.69(+1.73%) |
Jul 02, 2014 | 40.40 | 40.80 | 39.72 | 39.93 | 12,293,505 | -0.50(-1.23%) |
Jul 01, 2014 | 39.63 | 41.32 | 39.57 | 40.43 | 17,154,858 | +1.21(+3.09%) |
Jun 30, 2014 | 38.62 | 39.26 | 38.26 | 39.22 | 13,179,844 | +0.48(+1.25%) |
Jun 27, 2014 | 37.52 | 38.88 | 37.48 | 38.73 | 14,342,217 | +0.77(+2.02%) |
Jun 26, 2014 | 38.25 | 38.25 | 37.06 | 37.97 | 16,368,360 | -0.22(-0.57%) |
Jun 25, 2014 | 36.56 | 38.20 | 36.56 | 38.18 | 14,971,905 | +0.90(+2.42%) |
Jun 24, 2014 | 38.17 | 39.31 | 37.14 | 37.28 | 22,882,850 | -1.19(-3.08%) |
Jun 23, 2014 | 38.94 | 38.97 | 38.14 | 38.47 | 12,465,949 | -0.24(-0.62%) |
Jun 20, 2014 | 38.30 | 38.72 | 38.02 | 38.71 | 11,101,705 | +0.38(+0.99%) |
Jun 19, 2014 | 38.62 | 38.67 | 37.58 | 38.33 | 17,770,002 | +0.15(+0.39%) |
Jun 18, 2014 | 37.39 | 38.25 | 37.02 | 38.18 | 17,434,228 | +0.70(+1.86%) |
Jun 17, 2014 | 36.55 | 37.89 | 36.34 | 37.48 | 21,169,170 | +0.83(+2.26%) |
Jun 16, 2014 | 36.07 | 36.67 | 35.72 | 36.65 | 17,194,664 | +0.46(+1.28%) |
Jun 13, 2014 | 36.22 | 36.45 | 35.31 | 36.19 | 15,810,142 | +0.23(+0.64%) |
Jun 12, 2014 | 36.36 | 36.47 | 35.54 | 35.96 | 17,270,764 | -0.66(-1.80%) |
Jun 11, 2014 | 36.59 | 36.88 | 36.00 | 36.62 | 17,312,058 | -0.55(-1.49%) |
Jun 10, 2014 | 37.15 | 37.34 | 36.54 | 37.18 | 14,205,361 | +0.71(+1.94%) |
Jun 06, 2014 | 35.89 | 36.54 | 35.75 | 36.47 | 16,369,890 | +1.04(+2.94%) |
Jun 05, 2014 | 33.62 | 35.52 | 33.06 | 35.42 | 24,511,256 | +2.08(+6.22%) |
Jun 04, 2014 | 32.52 | 33.46 | 32.25 | 33.35 | 11,840,764 | +0.39(+1.20%) |
Jun 03, 2014 | 32.67 | 33.30 | 32.20 | 32.95 | 14,617,610 | -0.25(-0.76%) |
Jun 02, 2014 | 33.95 | 33.96 | 32.40 | 33.21 | 15,681,128 | -0.53(-1.57%) |
May 30, 2014 | 34.18 | 34.25 | 33.29 | 33.74 | 14,746,795 | -0.45(-1.31%) |
May 29, 2014 | 34.18 | 34.39 | 33.61 | 34.18 | 12,977,324 | +0.33(+0.98%) |
May 28, 2014 | 34.18 | 34.30 | 33.46 | 33.85 | 13,517,956 | -0.59(-1.71%) |
May 27, 2014 | 33.62 | 34.61 | 33.58 | 34.44 | 16,690,575 | +1.49(+4.51%) |
May 23, 2014 | 31.84 | 32.95 | 32.95 | 32.95 | 13,690,247 | +0.85(+2.64%) |
May 22, 2014 | 31.24 | 32.17 | 30.96 | 32.11 | 12,291,914 | +1.17(+3.77%) |
May 21, 2014 | 31.02 | 31.38 | 30.09 | 30.94 | 21,306,588 | +0.44(+1.46%) |
May 20, 2014 | 31.71 | 31.74 | 29.96 | 30.49 | 29,449,824 | -1.47(-4.59%) |
May 19, 2014 | 30.71 | 32.20 | 30.44 | 31.96 | 16,968,030 | +1.01(+3.27%) |
May 16, 2014 | 30.45 | 31.00 | 29.70 | 30.95 | 18,544,450 | +0.53(+1.74%) |
May 15, 2014 | 30.59 | 30.68 | 29.20 | 30.42 | 26,376,278 | -0.61(-1.96%) |
May 14, 2014 | 32.33 | 32.35 | 30.87 | 31.03 | 20,891,196 | -1.61(-4.94%) |
May 13, 2014 | 33.47 | 33.88 | 32.54 | 32.64 | 16,986,044 | -0.93(-2.77%) |
May 12, 2014 | 32.01 | 34.01 | 31.86 | 33.57 | 18,254,720 | +2.13(+6.77%) |
May 09, 2014 | 30.36 | 31.48 | 30.01 | 31.44 | 19,112,482 | +0.79(+2.58%) |
May 08, 2014 | 31.47 | 32.51 | 30.35 | 30.65 | 23,082,332 | -0.91(-2.89%) |
May 07, 2014 | 31.66 | 31.86 | 30.13 | 31.56 | 23,465,212 | +0.03(+0.11%) |
May 06, 2014 | 32.72 | 32.99 | 31.46 | 31.53 | 16,151,635 | -1.60(-4.83%) |
May 05, 2014 | 32.43 | 33.38 | 31.95 | 33.13 | 14,142,631 | -0.15(-0.45%) |
May 02, 2014 | 33.33 | 34.22 | 32.96 | 33.28 | 15,912,951 | +0.17(+0.52%) |
May 01, 2014 | 33.01 | 33.90 | 31.96 | 33.10 | 23,019,438 | -0.11(-0.32%) |
Apr 30, 2014 | 32.22 | 33.23 | 31.44 | 33.21 | 15,655,358 | +0.64(+1.95%) |
Apr 29, 2014 | 32.73 | 33.21 | 32.28 | 32.57 | 11,760,241 | +0.24(+0.73%) |
Apr 28, 2014 | 33.27 | 33.73 | 30.91 | 32.34 | 21,942,000 | -0.55(-1.67%) |
Apr 25, 2014 | 34.32 | 34.36 | 32.56 | 32.89 | 16,467,755 | -1.85(-5.33%) |
Apr 24, 2014 | 35.65 | 35.72 | 33.91 | 34.74 | 17,272,212 | -0.31(-0.89%) |
Apr 23, 2014 | 35.53 | 35.81 | 34.91 | 35.05 | 11,931,676 | -0.62(-1.74%) |
Apr 22, 2014 | 34.80 | 36.04 | 34.63 | 35.68 | 13,243,674 | +1.05(+3.04%) |
Apr 21, 2014 | 34.31 | 34.69 | 33.58 | 34.62 | 10,035,721 | +0.53(+1.54%) |
Apr 17, 2014 | 33.31 | 34.10 | 34.10 | 34.10 | 15,682,129 | +0.50(+1.49%) |
Apr 16, 2014 | 33.24 | 33.70 | 32.65 | 33.60 | 21,140,298 | +1.02(+3.12%) |
Apr 15, 2014 | 32.52 | 33.08 | 30.43 | 32.58 | 25,098,956 | +0.41(+1.26%) |
Apr 14, 2014 | 32.93 | 33.28 | 31.29 | 32.17 | 18,840,886 | +0.22(+0.69%) |
Apr 11, 2014 | 32.50 | 33.56 | 31.64 | 31.95 | 26,104,276 | -1.37(-4.12%) |
Apr 10, 2014 | 36.31 | 36.34 | 32.81 | 33.32 | 23,921,734 | -3.04(-8.36%) |
Apr 09, 2014 | 35.30 | 36.43 | 34.85 | 36.37 | 15,548,616 | +1.40(+4.02%) |
Apr 08, 2014 | 34.24 | 35.47 | 33.67 | 34.96 | 18,794,916 | +0.74(+2.16%) |
Apr 07, 2014 | 35.30 | 35.57 | 33.55 | 34.22 | 24,740,286 | -1.59(-4.44%) |
Apr 04, 2014 | 39.21 | 39.37 | 35.36 | 35.82 | 27,449,200 | -2.63(-6.84%) |
Apr 03, 2014 | 39.67 | 39.72 | 37.96 | 38.45 | 13,068,091 | -1.24(-3.12%) |
Apr 02, 2014 | 39.56 | 39.74 | 39.00 | 39.68 | 13,044,613 | +0.47(+1.21%) |
Apr 01, 2014 | 37.96 | 39.31 | 37.93 | 39.21 | 15,348,663 | +1.54(+4.08%) |
Mar 31, 2014 | 36.47 | 37.98 | 36.11 | 37.67 | 17,843,384 | +1.85(+5.16%) |
Mar 28, 2014 | 35.92 | 37.33 | 35.47 | 35.82 | 15,596,690 | +0.03(+0.09%) |
Mar 27, 2014 | 36.16 | 36.77 | 35.21 | 35.79 | 15,625,534 | -0.36(-1.00%) |
Mar 26, 2014 | 39.03 | 39.09 | 36.12 | 36.15 | 17,790,306 | -2.19(-5.72%) |
Mar 25, 2014 | 39.07 | 39.68 | 37.58 | 38.35 | 16,414,981 | -0.02(-0.05%) |
Mar 24, 2014 | 40.19 | 40.35 | 37.32 | 38.37 | 19,982,738 | -1.37(-3.44%) |
Mar 21, 2014 | 40.84 | 41.37 | 39.68 | 39.73 | 17,148,314 | -0.53(-1.31%) |
Mar 20, 2014 | 39.85 | 40.64 | 39.30 | 40.26 | 11,846,384 | +0.09(+0.22%) |
Mar 19, 2014 | 40.82 | 40.89 | 39.23 | 40.17 | 13,968,870 | -0.74(-1.80%) |
Mar 18, 2014 | 39.38 | 41.01 | 39.27 | 40.91 | 15,584,419 | +1.65(+4.20%) |
Mar 17, 2014 | 39.38 | 40.23 | 39.05 | 39.26 | 13,024,800 | +0.58(+1.51%) |
Mar 14, 2014 | 37.83 | 39.02 | 37.81 | 38.68 | 17,085,868 | +0.47(+1.22%) |
Mar 13, 2014 | 40.05 | 40.16 | 37.59 | 38.21 | 23,736,670 | -1.40(-3.54%) |
Mar 12, 2014 | 38.56 | 39.65 | 38.13 | 39.61 | 15,462,048 | +0.37(+0.95%) |
Mar 11, 2014 | 40.63 | 41.03 | 38.72 | 39.24 | 21,143,986 | -1.26(-3.11%) |
Mar 10, 2014 | 40.60 | 40.81 | 39.71 | 40.50 | 13,314,846 | -0.38(-0.93%) |
Mar 07, 2014 | 41.68 | 41.72 | 40.26 | 40.88 | 18,292,318 | -0.12(-0.29%) |
Mar 06, 2014 | 41.38 | 41.52 | 40.68 | 41.00 | 16,813,228 | -0.01(-0.04%) |
Mar 05, 2014 | 41.13 | 41.23 | 40.72 | 41.01 | 17,154,832 | -0.03(-0.08%) |
Mar 04, 2014 | 39.49 | 41.81 | 39.48 | 41.05 | 26,976,884 | +2.81(+7.35%) |
Mar 03, 2014 | 37.86 | 38.56 | 36.93 | 38.24 | 26,399,690 | -0.53(-1.37%) |
Feb 28, 2014 | 39.26 | 40.02 | 38.12 | 38.77 | 22,391,852 | -0.54(-1.36%) |
Feb 27, 2014 | 38.30 | 39.35 | 38.11 | 39.30 | 20,941,340 | +0.67(+1.72%) |
Feb 26, 2014 | 38.04 | 39.40 | 37.78 | 38.64 | 27,226,086 | +0.68(+1.79%) |
Feb 25, 2014 | 38.01 | 38.55 | 37.55 | 37.96 | 19,470,670 | +0.04(+0.10%) |
Feb 24, 2014 | 37.24 | 38.60 | 36.97 | 37.92 | 19,116,840 | +0.95(+2.56%) |
Feb 21, 2014 | 36.99 | 37.45 | 36.77 | 36.97 | 13,646,873 | +0.33(+0.91%) |
Feb 20, 2014 | 35.68 | 36.91 | 35.40 | 36.64 | 19,298,036 | +1.10(+3.09%) |
Feb 19, 2014 | 36.37 | 37.05 | 35.48 | 35.54 | 19,800,394 | -1.15(-3.13%) |
Feb 18, 2014 | 35.87 | 36.85 | 35.65 | 36.69 | 16,498,734 | +1.10(+3.10%) |
Feb 14, 2014 | 35.16 | 35.58 | 35.58 | 35.58 | 18,345,088 | +0.16(+0.45%) |
Feb 13, 2014 | 33.14 | 35.57 | 33.11 | 35.42 | 20,677,624 | +1.33(+3.89%) |
Feb 12, 2014 | 33.89 | 34.60 | 33.68 | 34.10 | 18,112,518 | +0.36(+1.06%) |
Feb 11, 2014 | 32.95 | 34.00 | 32.71 | 33.74 | 16,377,961 | +0.89(+2.70%) |
Feb 10, 2014 | 32.63 | 32.89 | 31.91 | 32.85 | 12,983,467 | +0.27(+0.83%) |
Feb 07, 2014 | 31.94 | 32.66 | 31.52 | 32.58 | 20,437,688 | +1.04(+3.29%) |
Feb 06, 2014 | 30.99 | 31.92 | 30.99 | 31.55 | 19,223,550 | +0.78(+2.52%) |
Feb 05, 2014 | 30.95 | 31.24 | 29.62 | 30.77 | 25,931,942 | -0.79(-2.49%) |
Feb 04, 2014 | 31.36 | 31.91 | 30.62 | 31.56 | 16,922,116 | +0.68(+2.19%) |
Feb 03, 2014 | 33.77 | 34.07 | 30.40 | 30.88 | 26,474,238 | -3.15(-9.27%) |
Jan 31, 2014 | 33.17 | 34.78 | 33.12 | 34.04 | 16,570,965 | -0.70(-2.01%) |
Jan 30, 2014 | 34.21 | 35.38 | 33.94 | 34.73 | 17,971,736 | +1.40(+4.20%) |
Jan 29, 2014 | 33.83 | 34.47 | 33.04 | 33.34 | 21,558,818 | -1.50(-4.29%) |
Jan 28, 2014 | 33.89 | 34.84 | 33.77 | 34.83 | 21,523,628 | +1.05(+3.11%) |
Jan 27, 2014 | 35.62 | 35.68 | 33.16 | 33.78 | 30,401,066 | -1.58(-4.46%) |
Jan 24, 2014 | 37.50 | 37.54 | 35.11 | 35.36 | 25,522,968 | -2.81(-7.37%) |
Jan 23, 2014 | 38.50 | 38.57 | 37.47 | 38.17 | 18,645,940 | -0.81(-2.08%) |
Jan 22, 2014 | 38.50 | 39.15 | 38.30 | 38.98 | 12,460,223 | +0.52(+1.35%) |
Jan 21, 2014 | 38.52 | 38.66 | 37.62 | 38.46 | 14,322,732 | +0.71(+1.89%) |
Jan 17, 2014 | 38.13 | 37.74 | 37.74 | 37.74 | 14,499,812 | -0.43(-1.12%) |
Jan 16, 2014 | 37.88 | 38.19 | 37.66 | 38.17 | 14,005,414 | +0.14(+0.37%) |
Jan 15, 2014 | 37.13 | 38.09 | 37.41 | 38.03 | 15,095,876 | +0.90(+2.43%) |
Jan 14, 2014 | 36.36 | 37.33 | 36.09 | 37.13 | 20,480,476 | +1.20(+3.34%) |
Jan 13, 2014 | 37.21 | 37.38 | 35.24 | 35.93 | 20,943,316 | -1.43(-3.83%) |
Jan 10, 2014 | 36.83 | 37.40 | 36.34 | 37.36 | 16,360,078 | +0.58(+1.59%) |
Jan 09, 2014 | 37.17 | 37.30 | 36.13 | 36.78 | 19,395,634 | +0.00(+0.01%) |
Jan 08, 2014 | 36.70 | 37.00 | 36.04 | 36.77 | 15,213,724 | +0.16(+0.45%) |
Jan 07, 2014 | 36.15 | 37.05 | 36.09 | 36.61 | 16,160,191 | +0.84(+2.35%) |
Jan 06, 2014 | 37.17 | 37.19 | 35.73 | 35.77 | 15,572,915 | -0.82(-2.25%) |
Jan 03, 2014 | 36.48 | 36.82 | 36.09 | 36.60 | 12,105,317 | +0.48(+1.34%) |
Jan 02, 2014 | 37.07 | 37.09 | 35.66 | 36.11 | 18,443,740 | -1.23(-3.31%) |
Dec 31, 2013 | 37.30 | 37.35 | 37.35 | 37.35 | 8,743,714 | +0.31(+0.85%) |
Dec 30, 2013 | 37.06 | 37.31 | 36.82 | 37.04 | 7,575,732 | -0.09(-0.23%) |
Dec 27, 2013 | 37.42 | 37.67 | 36.75 | 37.12 | 9,204,257 | -0.04(-0.10%) |
Dec 26, 2013 | 37.58 | 37.91 | 37.06 | 37.16 | 11,885,331 | +0.05(+0.13%) |
Dec 24, 2013 | 36.87 | 37.38 | 36.82 | 37.11 | 6,564,751 | +0.41(+1.12%) |
Dec 23, 2013 | 36.20 | 36.77 | 35.97 | 36.70 | 12,917,533 | +1.28(+3.62%) |
Dec 20, 2013 | 33.91 | 35.79 | 33.90 | 35.42 | 23,585,202 | +1.55(+4.59%) |
Dec 19, 2013 | 34.45 | 34.59 | 33.72 | 33.87 | 16,761,659 | -0.68(-1.97%) |
Dec 18, 2013 | 33.39 | 34.61 | 32.35 | 34.55 | 23,077,718 | +1.32(+3.96%) |
Dec 17, 2013 | 33.32 | 33.41 | 32.60 | 33.23 | 15,079,431 | -0.14(-0.40%) |
Dec 16, 2013 | 32.63 | 33.43 | 32.52 | 33.36 | 16,157,713 | +1.12(+3.47%) |
Dec 13, 2013 | 32.14 | 32.53 | 31.57 | 32.25 | 18,676,734 | +0.35(+1.09%) |
Dec 12, 2013 | 31.85 | 32.30 | 31.54 | 31.90 | 15,487,027 | +0.18(+0.57%) |
Dec 11, 2013 | 33.48 | 33.50 | 31.50 | 31.72 | 21,450,452 | -1.66(-4.97%) |
Dec 10, 2013 | 34.08 | 34.42 | 33.21 | 33.37 | 16,468,121 | -0.93(-2.71%) |
Dec 09, 2013 | 34.45 | 34.70 | 33.82 | 34.30 | 13,439,609 | -0.05(-0.14%) |
Dec 06, 2013 | 34.48 | 34.89 | 34.08 | 34.35 | 16,460,195 | +0.79(+2.34%) |
Dec 05, 2013 | 33.45 | 33.92 | 33.15 | 33.56 | 17,462,226 | +0.11(+0.34%) |
Dec 04, 2013 | 33.28 | 34.28 | 32.46 | 33.45 | 20,419,600 | -0.30(-0.88%) |
Dec 03, 2013 | 34.04 | 34.39 | 33.27 | 33.75 | 16,471,685 | -0.53(-1.55%) |
Dec 02, 2013 | 35.51 | 35.56 | 33.98 | 34.28 | 19,054,242 | -1.00(-2.82%) |
Nov 29, 2013 | 35.72 | 35.92 | 35.27 | 35.27 | 7,252,170 | +0.00(+0.00%) |
Nov 27, 2013 | 34.70 | 35.36 | 34.52 | 35.27 | 10,513,263 | +0.58(+1.68%) |
Nov 26, 2013 | 33.94 | 34.86 | 33.83 | 34.69 | 11,399,324 | +0.80(+2.35%) |
Nov 25, 2013 | 34.05 | 34.20 | 33.61 | 33.90 | 11,234,830 | +0.06(+0.18%) |
Nov 22, 2013 | 33.33 | 33.91 | 33.13 | 33.83 | 11,206,523 | +0.51(+1.52%) |
Nov 21, 2013 | 32.03 | 33.37 | 31.92 | 33.33 | 16,229,410 | +1.71(+5.41%) |
Nov 20, 2013 | 32.13 | 32.36 | 31.21 | 31.62 | 17,683,220 | -0.03(-0.10%) |
Nov 19, 2013 | 32.31 | 32.81 | 31.33 | 31.65 | 18,217,616 | -0.59(-1.84%) |
Nov 18, 2013 | 33.38 | 33.47 | 31.99 | 32.24 | 15,676,279 | -0.76(-2.30%) |
Nov 15, 2013 | 32.74 | 33.07 | 32.36 | 33.00 | 11,811,584 | +0.39(+1.21%) |
Nov 14, 2013 | 32.62 | 32.75 | 31.99 | 32.61 | 13,565,972 | +0.83(+2.62%) |
Nov 12, 2013 | 31.41 | 31.79 | 31.08 | 31.77 | 14,238,856 | +0.12(+0.37%) |
Nov 11, 2013 | 31.38 | 31.86 | 31.06 | 31.65 | 12,320,327 | +0.06(+0.19%) |
Nov 08, 2013 | 30.09 | 31.74 | 30.04 | 31.59 | 20,457,084 | +1.74(+5.84%) |
Nov 07, 2013 | 32.00 | 32.12 | 29.85 | 29.85 | 32,465,404 | -1.68(-5.32%) |
Nov 06, 2013 | 32.58 | 32.63 | 31.36 | 31.53 | 17,902,622 | -0.50(-1.57%) |
Nov 05, 2013 | 31.91 | 32.25 | 31.32 | 32.03 | 15,329,771 | -0.25(-0.78%) |
Nov 04, 2013 | 31.67 | 32.43 | 31.38 | 32.28 | 14,925,358 | +1.08(+3.45%) |