Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.41 | 37.59 | 37.34 | 37.51 | 6,153,073 | +0.18(+0.47%) |
Nov 26, 2014 | 37.01 | 37.34 | 37.34 | 37.34 | 11,599,178 | +0.34(+0.91%) |
Nov 25, 2014 | 37.04 | 37.15 | 36.98 | 37.00 | 5,373,870 | +0.02(+0.05%) |
Nov 24, 2014 | 36.86 | 36.99 | 36.76 | 36.98 | 3,526,123 | +0.19(+0.53%) |
Nov 21, 2014 | 37.03 | 37.05 | 36.64 | 36.79 | 7,319,958 | +0.05(+0.14%) |
Nov 20, 2014 | 36.43 | 36.74 | 36.36 | 36.74 | 5,546,372 | +0.19(+0.51%) |
Nov 19, 2014 | 36.80 | 36.80 | 36.38 | 36.55 | 8,117,188 | -0.24(-0.65%) |
Nov 18, 2014 | 36.64 | 36.87 | 36.63 | 36.79 | 5,470,543 | +0.12(+0.34%) |
Nov 17, 2014 | 36.63 | 36.72 | 36.49 | 36.67 | 4,680,799 | -0.07(-0.19%) |
Nov 14, 2014 | 36.49 | 36.74 | 36.49 | 36.74 | 4,919,328 | +0.26(+0.70%) |
Nov 13, 2014 | 36.38 | 36.60 | 36.31 | 36.48 | 6,111,829 | +0.19(+0.54%) |
Nov 12, 2014 | 36.06 | 36.31 | 36.04 | 36.29 | 5,115,642 | +0.11(+0.32%) |
Nov 11, 2014 | 36.18 | 36.19 | 36.02 | 36.17 | 3,459,351 | +0.02(+0.05%) |
Nov 10, 2014 | 36.04 | 36.19 | 35.98 | 36.15 | 5,460,336 | +0.10(+0.27%) |
Nov 07, 2014 | 36.05 | 36.09 | 35.88 | 36.06 | 8,467,243 | +0.04(+0.12%) |
Nov 06, 2014 | 36.01 | 36.04 | 35.79 | 36.01 | 9,728,881 | -0.02(-0.05%) |
Nov 05, 2014 | 36.15 | 36.17 | 35.87 | 36.03 | 8,243,415 | +0.10(+0.27%) |
Nov 04, 2014 | 35.89 | 36.03 | 35.71 | 35.93 | 7,286,447 | -0.01(-0.02%) |
Nov 03, 2014 | 35.84 | 36.00 | 35.78 | 35.94 | 10,793,793 | +0.15(+0.42%) |
Oct 31, 2014 | 35.68 | 35.80 | 35.61 | 35.79 | 11,284,395 | +0.55(+1.55%) |
Oct 30, 2014 | 35.10 | 35.31 | 34.95 | 35.25 | 10,406,804 | +0.11(+0.33%) |
Oct 29, 2014 | 35.12 | 35.17 | 34.91 | 35.13 | 14,923,682 | -0.04(-0.10%) |
Oct 28, 2014 | 34.79 | 35.18 | 34.79 | 35.17 | 8,772,785 | +0.48(+1.37%) |
Oct 27, 2014 | 34.55 | 34.65 | 34.65 | 34.69 | 6,731,786 | +0.04(+0.10%) |
Oct 24, 2014 | 34.50 | 34.68 | 34.31 | 34.65 | 7,818,757 | +0.30(+0.87%) |
Oct 23, 2014 | 34.21 | 34.54 | 34.14 | 34.35 | 36,488,876 | +0.38(+1.12%) |
Oct 22, 2014 | 34.25 | 34.33 | 33.95 | 33.97 | 13,681,266 | -0.16(-0.47%) |
Oct 21, 2014 | 33.72 | 34.15 | 33.72 | 34.13 | 13,108,291 | +0.65(+1.95%) |
Oct 20, 2014 | 33.06 | 33.50 | 32.89 | 33.48 | 10,444,469 | +0.24(+0.72%) |
Oct 17, 2014 | 33.18 | 33.48 | 33.02 | 33.24 | 14,483,057 | +0.39(+1.18%) |
Oct 16, 2014 | 32.49 | 33.07 | 32.40 | 32.85 | 30,720,524 | -0.19(-0.59%) |
Oct 15, 2014 | 33.28 | 33.18 | 32.30 | 33.05 | 32,922,478 | -0.23(-0.69%) |
Oct 14, 2014 | 33.50 | 33.66 | 33.19 | 33.28 | 24,399,328 | +0.05(+0.16%) |
Oct 13, 2014 | 33.55 | 33.88 | 33.18 | 33.22 | 32,398,212 | -0.37(-1.10%) |
Oct 10, 2014 | 34.25 | 34.42 | 33.59 | 33.59 | 34,185,820 | -0.88(-2.56%) |
Oct 09, 2014 | 35.02 | 35.09 | 34.44 | 34.48 | 17,329,688 | -0.58(-1.66%) |
Oct 08, 2014 | 34.45 | 35.12 | 34.21 | 35.06 | 9,820,658 | +0.65(+1.90%) |
Oct 07, 2014 | 34.86 | 34.88 | 34.41 | 34.41 | 10,201,274 | -0.55(-1.57%) |
Oct 06, 2014 | 35.12 | 35.18 | 34.87 | 34.95 | 7,869,327 | +0.01(+0.03%) |
Oct 03, 2014 | 34.87 | 35.05 | 34.75 | 34.95 | 7,594,386 | +0.28(+0.81%) |
Oct 02, 2014 | 34.70 | 34.78 | 34.31 | 34.66 | 15,150,985 | -0.02(-0.05%) |
Oct 01, 2014 | 35.11 | 35.16 | 34.58 | 34.68 | 14,791,271 | -0.55(-1.55%) |
Sep 30, 2014 | 35.18 | 35.39 | 35.09 | 35.23 | 7,657,212 | +0.11(+0.30%) |
Sep 29, 2014 | 34.85 | 35.17 | 34.73 | 35.12 | 5,466,501 | -0.01(-0.03%) |
Sep 26, 2014 | 34.81 | 35.20 | 34.81 | 35.13 | 5,528,992 | +0.38(+1.09%) |
Sep 25, 2014 | 35.39 | 35.40 | 34.75 | 34.75 | 10,591,928 | -0.78(-2.19%) |
Sep 24, 2014 | 35.31 | 35.54 | 35.15 | 35.53 | 8,092,064 | +0.23(+0.65%) |
Sep 23, 2014 | 35.32 | 35.45 | 35.24 | 35.30 | 6,760,112 | -0.08(-0.22%) |
Sep 22, 2014 | 35.62 | 35.62 | 35.28 | 35.38 | 7,226,676 | -0.24(-0.67%) |
Sep 19, 2014 | 35.82 | 35.82 | 35.48 | 35.62 | 17,813,132 | -0.08(-0.21%) |
Sep 18, 2014 | 35.55 | 35.71 | 35.55 | 35.69 | 8,412,177 | +0.21(+0.59%) |
Sep 17, 2014 | 35.40 | 35.61 | 35.27 | 35.48 | 8,706,964 | +0.07(+0.20%) |
Sep 16, 2014 | 35.04 | 35.45 | 34.99 | 35.41 | 13,549,188 | +0.26(+0.75%) |
Sep 15, 2014 | 35.42 | 35.42 | 35.08 | 35.15 | 7,828,468 | -0.21(-0.60%) |
Sep 12, 2014 | 35.48 | 35.50 | 35.24 | 35.36 | 6,319,604 | -0.15(-0.42%) |
Sep 11, 2014 | 35.36 | 35.53 | 35.24 | 35.51 | 11,741,558 | +0.08(+0.22%) |
Sep 10, 2014 | 35.23 | 35.48 | 35.15 | 35.43 | 8,232,369 | +0.21(+0.60%) |
Sep 09, 2014 | 35.49 | 35.64 | 35.12 | 35.22 | 9,740,038 | -0.25(-0.72%) |
Sep 08, 2014 | 35.40 | 35.56 | 35.32 | 35.47 | 7,265,285 | +0.05(+0.15%) |
Sep 05, 2014 | 35.28 | 35.43 | 35.19 | 35.42 | 7,992,337 | +0.21(+0.60%) |
Sep 04, 2014 | 35.30 | 35.46 | 35.10 | 35.21 | 5,929,994 | -0.02(-0.05%) |
Sep 03, 2014 | 35.55 | 35.55 | 35.18 | 35.23 | 7,839,194 | -0.19(-0.55%) |
Sep 02, 2014 | 35.49 | 35.49 | 35.31 | 35.42 | 6,471,069 | +0.01(+0.02%) |
Aug 29, 2014 | 35.31 | 35.41 | 35.41 | 35.41 | 8,740,558 | +0.16(+0.45%) |
Aug 28, 2014 | 35.18 | 35.31 | 35.13 | 35.25 | 4,013,472 | -0.05(-0.15%) |
Aug 27, 2014 | 35.32 | 35.34 | 35.20 | 35.31 | 4,926,181 | -0.01(-0.02%) |
Aug 26, 2014 | 35.35 | 35.36 | 35.27 | 35.31 | 3,817,351 | +0.02(+0.05%) |
Aug 25, 2014 | 35.43 | 35.44 | 35.23 | 35.30 | 3,902,473 | +0.04(+0.10%) |
Aug 22, 2014 | 35.28 | 35.33 | 35.18 | 35.26 | 5,014,068 | +0.01(+0.02%) |
Aug 21, 2014 | 35.09 | 35.30 | 35.09 | 35.25 | 3,929,475 | +0.17(+0.48%) |
Aug 20, 2014 | 35.03 | 35.15 | 35.01 | 35.09 | 7,968,526 | +0.00(+0.00%) |
Aug 19, 2014 | 34.96 | 35.09 | 34.92 | 35.09 | 5,741,850 | +0.22(+0.63%) |
Aug 18, 2014 | 34.78 | 34.88 | 34.68 | 34.87 | 4,832,091 | +0.33(+0.94%) |
Aug 15, 2014 | 34.62 | 34.68 | 34.30 | 34.54 | 10,136,127 | +0.00(+0.00%) |
Aug 14, 2014 | 34.51 | 34.54 | 34.39 | 34.54 | 5,249,179 | +0.06(+0.18%) |
Aug 13, 2014 | 34.22 | 34.47 | 34.22 | 34.48 | 6,247,946 | +0.33(+0.98%) |
Aug 12, 2014 | 34.13 | 34.23 | 33.98 | 34.15 | 7,626,857 | -0.02(-0.05%) |
Aug 11, 2014 | 34.15 | 34.26 | 34.08 | 34.16 | 7,402,502 | +0.17(+0.49%) |
Aug 08, 2014 | 33.76 | 33.97 | 33.65 | 34.00 | 6,850,929 | +0.22(+0.65%) |
Aug 07, 2014 | 34.06 | 34.12 | 33.66 | 33.78 | 7,808,979 | -0.14(-0.41%) |
Aug 06, 2014 | 33.79 | 34.08 | 33.75 | 33.92 | 10,397,785 | -0.11(-0.31%) |
Aug 05, 2014 | 34.14 | 34.25 | 33.88 | 34.02 | 13,983,757 | -0.32(-0.93%) |
Aug 04, 2014 | 34.21 | 34.44 | 34.03 | 34.34 | 7,204,617 | +0.24(+0.71%) |
Aug 01, 2014 | 34.20 | 34.34 | 33.93 | 34.10 | 17,639,712 | -0.19(-0.54%) |
Jul 31, 2014 | 34.73 | 34.76 | 34.23 | 34.29 | 19,811,246 | -0.66(-1.89%) |
Jul 30, 2014 | 35.07 | 35.07 | 34.78 | 34.95 | 8,829,664 | +0.04(+0.10%) |
Jul 29, 2014 | 35.24 | 35.24 | 34.89 | 34.91 | 8,317,886 | -0.07(-0.20%) |
Jul 28, 2014 | 34.95 | 35.05 | 34.70 | 34.98 | 8,829,540 | +0.06(+0.18%) |
Jul 25, 2014 | 34.86 | 34.96 | 34.75 | 34.92 | 5,402,556 | -0.04(-0.13%) |
Jul 24, 2014 | 35.09 | 35.09 | 34.89 | 34.96 | 13,262,807 | -0.03(-0.08%) |
Jul 23, 2014 | 35.01 | 35.09 | 34.85 | 34.99 | 6,226,036 | +0.06(+0.18%) |
Jul 22, 2014 | 34.84 | 34.95 | 34.78 | 34.93 | 5,447,733 | +0.29(+0.84%) |
Jul 21, 2014 | 34.66 | 34.73 | 34.50 | 34.64 | 7,031,563 | -0.04(-0.13%) |
Jul 18, 2014 | 34.43 | 34.71 | 34.38 | 34.68 | 5,426,444 | +0.41(+1.21%) |
Jul 17, 2014 | 34.68 | 34.73 | 34.16 | 34.27 | 6,450,087 | -0.45(-1.29%) |
Jul 16, 2014 | 34.73 | 34.80 | 34.64 | 34.72 | 9,172,660 | +0.32(+0.92%) |
Jul 15, 2014 | 34.54 | 34.58 | 34.21 | 34.40 | 8,430,498 | -0.06(-0.18%) |
Jul 14, 2014 | 34.37 | 34.51 | 34.34 | 34.46 | 4,787,811 | +0.25(+0.72%) |
Jul 11, 2014 | 34.12 | 34.22 | 34.03 | 34.22 | 3,709,866 | +0.18(+0.52%) |
Jul 10, 2014 | 33.60 | 34.18 | 33.60 | 34.04 | 5,029,967 | -0.10(-0.28%) |
Jul 09, 2014 | 34.02 | 34.15 | 33.95 | 34.14 | 8,096,883 | +0.17(+0.49%) |
Jul 08, 2014 | 34.26 | 34.26 | 33.78 | 33.97 | 7,875,893 | -0.31(-0.90%) |
Jul 07, 2014 | 34.24 | 34.30 | 34.15 | 34.28 | 11,922,680 | +0.04(+0.10%) |
Jul 03, 2014 | 34.22 | 34.24 | 34.24 | 34.24 | 2,494,539 | +0.15(+0.44%) |
Jul 02, 2014 | 34.12 | 34.14 | 34.04 | 34.09 | 5,653,423 | +0.04(+0.10%) |
Jul 01, 2014 | 33.84 | 34.16 | 33.81 | 34.06 | 8,518,042 | +0.34(+1.02%) |
Jun 30, 2014 | 33.68 | 33.82 | 33.66 | 33.71 | 5,107,844 | +0.01(+0.03%) |
Jun 27, 2014 | 33.48 | 33.71 | 33.46 | 33.71 | 12,379,796 | +0.20(+0.60%) |
Jun 26, 2014 | 33.56 | 33.58 | 33.31 | 33.50 | 12,913,250 | -0.04(-0.10%) |
Jun 25, 2014 | 33.34 | 33.59 | 33.30 | 33.54 | 5,814,741 | +0.13(+0.39%) |
Jun 24, 2014 | 33.56 | 33.74 | 33.33 | 33.41 | 9,636,079 | -0.18(-0.52%) |
Jun 23, 2014 | 33.45 | 33.58 | 33.42 | 33.58 | 4,284,165 | +0.10(+0.29%) |
Jun 20, 2014 | 33.54 | 33.60 | 33.42 | 33.49 | 6,174,034 | -0.07(-0.22%) |
Jun 19, 2014 | 33.67 | 33.67 | 33.43 | 33.56 | 6,763,596 | -0.06(-0.18%) |
Jun 18, 2014 | 33.52 | 33.64 | 33.27 | 33.62 | 14,889,724 | +0.18(+0.52%) |
Jun 17, 2014 | 33.34 | 33.51 | 33.31 | 33.45 | 8,042,048 | +0.08(+0.24%) |
Jun 16, 2014 | 33.31 | 33.46 | 33.25 | 33.37 | 8,072,719 | +0.00(+0.00%) |
Jun 13, 2014 | 33.38 | 33.43 | 33.23 | 33.37 | 8,378,241 | +0.19(+0.58%) |
Jun 12, 2014 | 33.48 | 33.59 | 33.07 | 33.17 | 5,505,745 | -0.29(-0.86%) |
Jun 11, 2014 | 33.40 | 33.55 | 33.38 | 33.46 | 4,861,986 | -0.08(-0.23%) |
Jun 10, 2014 | 33.52 | 33.58 | 33.47 | 33.54 | 4,086,708 | +0.12(+0.37%) |
Jun 06, 2014 | 33.45 | 33.45 | 33.33 | 33.42 | 5,484,002 | +0.15(+0.45%) |
Jun 05, 2014 | 33.17 | 33.31 | 32.97 | 33.27 | 6,476,651 | +0.22(+0.66%) |
Jun 04, 2014 | 32.94 | 33.10 | 32.85 | 33.05 | 3,998,688 | +0.06(+0.19%) |
Jun 03, 2014 | 32.99 | 33.07 | 32.89 | 32.99 | 6,478,532 | -0.05(-0.16%) |
Jun 02, 2014 | 33.15 | 33.17 | 32.90 | 33.04 | 6,241,020 | -0.05(-0.16%) |
May 30, 2014 | 33.07 | 33.14 | 32.96 | 33.10 | 7,107,797 | +0.04(+0.11%) |
May 29, 2014 | 32.98 | 33.07 | 32.90 | 33.06 | 5,329,802 | +0.19(+0.59%) |
May 28, 2014 | 32.97 | 33.00 | 32.84 | 32.87 | 7,744,280 | -0.09(-0.27%) |
May 27, 2014 | 32.75 | 32.96 | 32.75 | 32.96 | 6,484,384 | +0.28(+0.86%) |
May 23, 2014 | 32.48 | 32.68 | 32.68 | 32.68 | 3,784,888 | +0.18(+0.57%) |
May 22, 2014 | 32.34 | 32.51 | 32.30 | 32.49 | 2,127,828 | +0.15(+0.46%) |
May 21, 2014 | 32.15 | 32.35 | 32.15 | 32.34 | 4,755,131 | +0.22(+0.68%) |
May 20, 2014 | 32.34 | 32.37 | 32.02 | 32.12 | 4,841,927 | -0.18(-0.57%) |
May 19, 2014 | 31.98 | 32.35 | 31.98 | 32.31 | 3,769,372 | +0.21(+0.65%) |
May 16, 2014 | 31.89 | 32.12 | 31.79 | 32.10 | 6,632,105 | +0.20(+0.63%) |
May 15, 2014 | 32.14 | 32.17 | 31.77 | 31.90 | 8,308,814 | -0.19(-0.60%) |
May 14, 2014 | 32.19 | 32.25 | 32.02 | 32.09 | 5,744,137 | -0.15(-0.46%) |
May 13, 2014 | 32.26 | 32.33 | 32.16 | 32.24 | 6,563,861 | +0.02(+0.05%) |
May 12, 2014 | 31.94 | 32.24 | 31.92 | 32.22 | 6,391,807 | +0.43(+1.35%) |
May 09, 2014 | 31.73 | 31.81 | 31.56 | 31.79 | 8,500,361 | +0.04(+0.11%) |
May 08, 2014 | 31.59 | 32.04 | 31.54 | 31.76 | 4,328,066 | +0.09(+0.28%) |
May 07, 2014 | 31.70 | 31.75 | 31.31 | 31.67 | 7,801,196 | +0.02(+0.06%) |
May 06, 2014 | 31.95 | 31.95 | 31.64 | 31.65 | 5,370,778 | -0.36(-1.12%) |
May 05, 2014 | 31.77 | 32.01 | 31.65 | 32.01 | 4,664,958 | +0.17(+0.52%) |
May 02, 2014 | 32.01 | 32.02 | 31.82 | 31.84 | 7,679,373 | -0.09(-0.27%) |
May 01, 2014 | 31.89 | 32.09 | 31.85 | 31.93 | 5,688,192 | +0.04(+0.11%) |
Apr 30, 2014 | 31.76 | 31.98 | 31.67 | 31.90 | 10,473,865 | +0.10(+0.30%) |
Apr 29, 2014 | 31.66 | 31.87 | 31.60 | 31.80 | 6,257,802 | +0.22(+0.69%) |
Apr 28, 2014 | 31.39 | 31.69 | 31.17 | 31.58 | 13,790,181 | +0.30(+0.95%) |
Apr 25, 2014 | 31.49 | 31.57 | 31.21 | 31.28 | 7,315,910 | -0.40(-1.27%) |
Apr 24, 2014 | 31.96 | 31.97 | 31.48 | 31.69 | 5,725,915 | +0.25(+0.78%) |
Apr 23, 2014 | 31.73 | 31.73 | 31.43 | 31.44 | 13,038,769 | -0.34(-1.07%) |
Apr 22, 2014 | 31.67 | 31.85 | 31.61 | 31.78 | 6,260,544 | +0.13(+0.41%) |
Apr 21, 2014 | 31.56 | 31.69 | 31.47 | 31.65 | 4,029,339 | +0.12(+0.39%) |
Apr 17, 2014 | 31.42 | 31.53 | 31.53 | 31.53 | 9,006,780 | -0.04(-0.14%) |
Apr 16, 2014 | 31.44 | 31.58 | 31.22 | 31.57 | 15,994,803 | +0.31(+0.98%) |
Apr 15, 2014 | 31.16 | 31.35 | 30.74 | 31.27 | 9,815,342 | +0.16(+0.51%) |
Apr 14, 2014 | 31.00 | 31.22 | 30.89 | 31.11 | 5,704,970 | +0.31(+0.99%) |
Apr 11, 2014 | 30.94 | 31.19 | 30.78 | 30.80 | 16,289,181 | -0.35(-1.12%) |
Apr 10, 2014 | 31.89 | 31.94 | 31.10 | 31.15 | 9,239,958 | -0.74(-2.31%) |
Apr 09, 2014 | 31.57 | 31.90 | 31.48 | 31.89 | 7,607,167 | +0.42(+1.33%) |
Apr 08, 2014 | 31.25 | 31.51 | 31.15 | 31.47 | 8,376,009 | +0.28(+0.90%) |
Apr 07, 2014 | 31.30 | 31.48 | 31.07 | 31.19 | 12,742,267 | -0.25(-0.78%) |
Apr 04, 2014 | 32.21 | 32.26 | 31.35 | 31.43 | 11,538,441 | -0.61(-1.91%) |
Apr 03, 2014 | 32.25 | 32.32 | 31.95 | 32.05 | 8,870,639 | -0.16(-0.49%) |
Apr 02, 2014 | 32.27 | 32.30 | 32.08 | 32.20 | 12,004,195 | +0.02(+0.05%) |
Apr 01, 2014 | 31.87 | 32.19 | 31.86 | 32.19 | 8,026,900 | +0.38(+1.18%) |
Mar 31, 2014 | 31.77 | 31.93 | 31.72 | 31.81 | 8,321,820 | +0.25(+0.78%) |
Mar 28, 2014 | 31.54 | 31.77 | 31.43 | 31.56 | 7,263,099 | +0.12(+0.39%) |
Mar 27, 2014 | 31.54 | 31.59 | 31.28 | 31.44 | 14,772,751 | -0.11(-0.36%) |
Mar 26, 2014 | 32.09 | 32.14 | 31.55 | 31.56 | 8,585,505 | -0.39(-1.21%) |
Mar 25, 2014 | 31.81 | 32.01 | 31.69 | 31.94 | 8,714,875 | +0.19(+0.61%) |
Mar 24, 2014 | 31.87 | 31.99 | 31.49 | 31.75 | 11,831,974 | -0.03(-0.08%) |
Mar 21, 2014 | 32.08 | 32.15 | 31.71 | 31.77 | 10,410,034 | -0.16(-0.50%) |
Mar 20, 2014 | 31.66 | 32.02 | 31.60 | 31.93 | 6,759,646 | +0.24(+0.77%) |
Mar 19, 2014 | 31.76 | 31.91 | 31.49 | 31.69 | 8,900,208 | -0.13(-0.41%) |
Mar 18, 2014 | 31.43 | 31.86 | 31.43 | 31.82 | 7,850,313 | +0.41(+1.30%) |
Mar 17, 2014 | 31.25 | 31.50 | 31.19 | 31.41 | 18,872,740 | +0.37(+1.18%) |
Mar 14, 2014 | 31.18 | 31.28 | 31.02 | 31.05 | 10,259,928 | -0.19(-0.61%) |
Mar 13, 2014 | 31.75 | 31.76 | 31.12 | 31.24 | 10,784,507 | -0.43(-1.35%) |
Mar 12, 2014 | 31.48 | 31.70 | 31.38 | 31.66 | 7,293,216 | +0.05(+0.17%) |
Mar 11, 2014 | 31.73 | 31.85 | 31.52 | 31.61 | 10,853,061 | -0.07(-0.22%) |
Mar 10, 2014 | 31.72 | 31.78 | 31.56 | 31.68 | 8,673,518 | -0.05(-0.16%) |
Mar 07, 2014 | 31.92 | 31.93 | 31.60 | 31.73 | 8,260,212 | -0.10(-0.30%) |
Mar 06, 2014 | 31.83 | 31.89 | 31.76 | 31.83 | 9,944,463 | +0.04(+0.14%) |
Mar 05, 2014 | 31.81 | 31.85 | 31.73 | 31.79 | 10,249,530 | +0.04(+0.14%) |
Mar 04, 2014 | 31.67 | 31.83 | 31.63 | 31.74 | 13,318,431 | +0.41(+1.31%) |
Mar 03, 2014 | 31.28 | 31.41 | 31.08 | 31.33 | 10,360,028 | -0.34(-1.07%) |
Feb 28, 2014 | 31.62 | 31.76 | 31.32 | 31.67 | 11,133,530 | +0.03(+0.11%) |
Feb 27, 2014 | 31.38 | 31.66 | 31.35 | 31.64 | 6,253,678 | +0.25(+0.81%) |
Feb 26, 2014 | 31.38 | 31.51 | 31.26 | 31.39 | 6,680,184 | +0.03(+0.08%) |
Feb 25, 2014 | 31.50 | 31.51 | 31.28 | 31.36 | 6,439,697 | -0.09(-0.28%) |
Feb 24, 2014 | 31.32 | 31.60 | 31.32 | 31.45 | 9,003,059 | +0.12(+0.39%) |
Feb 21, 2014 | 31.54 | 31.59 | 31.32 | 31.32 | 7,313,545 | -0.12(-0.39%) |
Feb 20, 2014 | 31.34 | 31.52 | 31.20 | 31.45 | 7,685,695 | +0.10(+0.33%) |
Feb 19, 2014 | 31.39 | 31.52 | 31.27 | 31.34 | 9,883,384 | -0.10(-0.33%) |
Feb 18, 2014 | 31.46 | 31.52 | 31.36 | 31.45 | 6,824,489 | +0.02(+0.06%) |
Feb 14, 2014 | 31.34 | 31.43 | 31.43 | 31.43 | 14,203,937 | +0.06(+0.19%) |
Feb 13, 2014 | 30.97 | 31.39 | 30.93 | 31.37 | 7,935,324 | +0.23(+0.73%) |
Feb 12, 2014 | 31.10 | 31.19 | 31.07 | 31.14 | 9,234,631 | +0.12(+0.39%) |
Feb 11, 2014 | 30.78 | 31.10 | 30.74 | 31.02 | 8,081,064 | +0.37(+1.22%) |
Feb 10, 2014 | 30.58 | 30.70 | 30.51 | 30.64 | 7,756,696 | +0.06(+0.20%) |
Feb 07, 2014 | 30.37 | 30.59 | 30.24 | 30.58 | 12,010,103 | +0.41(+1.36%) |
Feb 06, 2014 | 29.87 | 30.18 | 29.87 | 30.17 | 10,489,285 | +0.33(+1.11%) |
Feb 05, 2014 | 29.76 | 29.93 | 29.56 | 29.84 | 10,562,099 | +0.03(+0.09%) |
Feb 04, 2014 | 29.76 | 29.90 | 29.67 | 29.82 | 6,571,001 | +0.11(+0.38%) |
Feb 03, 2014 | 30.27 | 30.38 | 29.59 | 29.70 | 18,334,012 | -0.64(-2.10%) |
Jan 31, 2014 | 30.03 | 30.49 | 30.03 | 30.34 | 12,559,543 | +0.07(+0.23%) |
Jan 30, 2014 | 30.26 | 30.37 | 30.10 | 30.27 | 9,547,537 | +0.37(+1.22%) |
Jan 29, 2014 | 29.89 | 30.08 | 29.79 | 29.90 | 12,875,745 | -0.24(-0.78%) |
Jan 28, 2014 | 30.05 | 30.19 | 29.96 | 30.14 | 15,086,529 | -0.18(-0.60%) |
Jan 27, 2014 | 30.65 | 30.67 | 30.17 | 30.32 | 9,188,005 | -0.29(-0.94%) |
Jan 24, 2014 | 31.08 | 31.13 | 30.60 | 30.61 | 17,785,036 | -0.60(-1.93%) |
Jan 23, 2014 | 31.13 | 31.21 | 31.00 | 31.21 | 7,366,414 | -0.06(-0.20%) |
Jan 22, 2014 | 31.27 | 31.32 | 31.19 | 31.27 | 4,838,445 | -0.03(-0.11%) |
Jan 21, 2014 | 31.39 | 31.39 | 31.05 | 31.31 | 7,223,503 | +0.16(+0.50%) |
Jan 17, 2014 | 31.27 | 31.15 | 31.15 | 31.15 | 7,274,750 | -0.17(-0.56%) |
Jan 16, 2014 | 31.35 | 31.37 | 31.25 | 31.32 | 7,922,287 | -0.01(-0.03%) |
Jan 15, 2014 | 30.96 | 31.41 | 30.96 | 31.33 | 11,102,539 | +0.37(+1.21%) |
Jan 14, 2014 | 30.57 | 30.98 | 30.53 | 30.96 | 7,367,323 | +0.51(+1.69%) |
Jan 13, 2014 | 30.75 | 30.90 | 30.35 | 30.44 | 7,393,971 | -0.33(-1.08%) |
Jan 10, 2014 | 30.80 | 30.86 | 30.62 | 30.78 | 14,873,898 | +0.06(+0.20%) |
Jan 09, 2014 | 31.05 | 31.05 | 30.64 | 30.71 | 7,252,918 | -0.20(-0.65%) |
Jan 08, 2014 | 30.93 | 31.02 | 30.81 | 30.91 | 5,389,860 | +0.00(+0.00%) |
Jan 07, 2014 | 30.78 | 30.96 | 30.71 | 30.91 | 8,219,250 | +0.28(+0.91%) |
Jan 06, 2014 | 30.65 | 30.75 | 30.52 | 30.64 | 5,192,782 | -0.05(-0.17%) |
Jan 03, 2014 | 30.91 | 30.91 | 30.67 | 30.69 | 5,973,380 | -0.15(-0.48%) |
Jan 02, 2014 | 31.04 | 31.04 | 30.78 | 30.84 | 9,815,439 | -0.30(-0.98%) |
Dec 31, 2013 | 31.01 | 31.14 | 31.14 | 31.14 | 7,855,473 | +0.20(+0.65%) |
Dec 30, 2013 | 30.98 | 30.99 | 30.90 | 30.94 | 5,323,818 | -0.06(-0.20%) |
Dec 27, 2013 | 31.11 | 31.11 | 30.97 | 31.00 | 4,389,805 | -0.03(-0.08%) |
Dec 26, 2013 | 31.01 | 31.06 | 30.96 | 31.03 | 4,108,576 | +0.08(+0.25%) |
Dec 24, 2013 | 30.87 | 30.95 | 30.86 | 30.95 | 3,000,090 | +0.09(+0.28%) |
Dec 23, 2013 | 30.74 | 30.87 | 30.67 | 30.86 | 8,361,220 | +0.40(+1.32%) |
Dec 20, 2013 | 30.32 | 30.53 | 30.27 | 30.46 | 10,130,398 | +0.24(+0.78%) |
Dec 19, 2013 | 30.16 | 30.28 | 30.11 | 30.23 | 9,989,481 | +0.05(+0.17%) |
Dec 18, 2013 | 29.91 | 30.19 | 29.51 | 30.17 | 19,575,344 | +0.23(+0.78%) |
Dec 17, 2013 | 29.92 | 30.03 | 29.90 | 29.94 | 6,315,240 | -0.01(-0.03%) |
Dec 16, 2013 | 29.81 | 30.02 | 29.77 | 29.95 | 6,935,302 | +0.29(+0.99%) |
Dec 13, 2013 | 29.84 | 29.90 | 29.65 | 29.65 | 5,596,846 | -0.10(-0.32%) |
Dec 12, 2013 | 29.96 | 29.96 | 29.74 | 29.75 | 6,347,086 | -0.20(-0.67%) |
Dec 11, 2013 | 30.27 | 30.33 | 29.90 | 29.95 | 8,670,407 | -0.28(-0.92%) |
Dec 10, 2013 | 30.26 | 30.29 | 30.19 | 30.23 | 9,347,164 | -0.06(-0.20%) |
Dec 09, 2013 | 30.28 | 30.37 | 30.22 | 30.29 | 4,610,803 | +0.10(+0.32%) |
Dec 06, 2013 | 30.19 | 30.26 | 30.10 | 30.19 | 5,072,734 | +0.21(+0.69%) |
Dec 05, 2013 | 30.16 | 30.16 | 29.94 | 29.98 | 4,923,299 | -0.10(-0.32%) |
Dec 04, 2013 | 29.97 | 30.19 | 29.88 | 30.08 | 7,581,928 | +0.03(+0.09%) |
Dec 03, 2013 | 29.88 | 30.09 | 29.88 | 30.05 | 6,606,262 | +0.07(+0.23%) |