Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.03 | 32.60 | 31.84 | 32.58 | 1,595,367 | +0.46(+1.43%) |
Nov 26, 2014 | 32.24 | 32.12 | 32.12 | 32.12 | 5,310,141 | -0.27(-0.83%) |
Nov 25, 2014 | 31.76 | 32.50 | 31.76 | 32.38 | 5,614,290 | +0.64(+2.03%) |
Nov 24, 2014 | 31.23 | 31.77 | 31.19 | 31.74 | 5,322,675 | +0.46(+1.47%) |
Nov 21, 2014 | 31.39 | 31.43 | 31.04 | 31.28 | 3,929,286 | +0.14(+0.44%) |
Nov 20, 2014 | 30.77 | 31.14 | 30.59 | 31.14 | 3,181,749 | +0.13(+0.42%) |
Nov 19, 2014 | 30.96 | 31.15 | 30.78 | 31.01 | 3,597,699 | -0.10(-0.33%) |
Nov 18, 2014 | 31.16 | 31.27 | 30.87 | 31.11 | 2,753,604 | -0.05(-0.15%) |
Nov 17, 2014 | 31.13 | 31.45 | 30.88 | 31.16 | 3,279,384 | +0.10(+0.33%) |
Nov 14, 2014 | 30.96 | 31.13 | 30.62 | 31.06 | 2,326,485 | +0.15(+0.48%) |
Nov 13, 2014 | 30.02 | 30.94 | 30.02 | 30.91 | 1,727,620 | +0.33(+1.08%) |
Nov 12, 2014 | 31.06 | 31.06 | 30.43 | 30.58 | 2,043,064 | -0.18(-0.60%) |
Nov 11, 2014 | 30.60 | 30.81 | 30.51 | 30.76 | 2,637,492 | +0.09(+0.30%) |
Nov 10, 2014 | 30.51 | 30.74 | 30.37 | 30.67 | 4,152,749 | +0.05(+0.15%) |
Nov 07, 2014 | 31.17 | 31.19 | 30.53 | 30.62 | 4,206,777 | -0.64(-2.03%) |
Nov 06, 2014 | 31.29 | 31.47 | 30.68 | 31.26 | 5,836,468 | +0.48(+1.56%) |
Nov 05, 2014 | 30.37 | 30.82 | 30.01 | 30.78 | 7,089,524 | +1.31(+4.44%) |
Nov 04, 2014 | 30.19 | 30.32 | 28.94 | 29.47 | 6,405,101 | -1.03(-3.38%) |
Nov 03, 2014 | 30.45 | 30.92 | 30.31 | 30.50 | 2,625,916 | -0.06(-0.18%) |
Oct 31, 2014 | 31.00 | 31.62 | 30.47 | 30.56 | 3,305,796 | -0.11(-0.36%) |
Oct 30, 2014 | 30.27 | 30.72 | 30.22 | 30.67 | 5,354,091 | +0.17(+0.54%) |
Oct 29, 2014 | 30.50 | 30.62 | 30.36 | 30.50 | 2,345,896 | +0.00(+0.00%) |
Oct 28, 2014 | 29.88 | 30.57 | 29.88 | 30.50 | 4,314,717 | +0.42(+1.41%) |
Oct 27, 2014 | 29.48 | 30.08 | 29.70 | 30.08 | 4,818,728 | +0.38(+1.27%) |
Oct 24, 2014 | 29.90 | 29.93 | 29.58 | 29.70 | 4,614,449 | -0.13(-0.43%) |
Oct 23, 2014 | 29.38 | 29.89 | 29.38 | 29.83 | 6,435,033 | +0.68(+2.34%) |
Oct 22, 2014 | 30.24 | 30.25 | 29.05 | 29.15 | 5,142,531 | -0.83(-2.77%) |
Oct 21, 2014 | 29.56 | 30.07 | 29.39 | 29.98 | 3,577,895 | +0.53(+1.81%) |
Oct 20, 2014 | 29.17 | 30.29 | 29.00 | 29.44 | 2,618,050 | +0.29(+1.01%) |
Oct 17, 2014 | 29.45 | 29.53 | 29.00 | 29.15 | 5,141,593 | +0.07(+0.25%) |
Oct 16, 2014 | 28.10 | 29.30 | 27.86 | 29.08 | 5,799,033 | +0.64(+2.23%) |
Oct 15, 2014 | 28.07 | 28.77 | 27.74 | 28.44 | 5,171,745 | -0.08(-0.29%) |
Oct 14, 2014 | 28.47 | 28.89 | 28.41 | 28.52 | 4,706,942 | +0.23(+0.81%) |
Oct 13, 2014 | 28.80 | 29.12 | 28.27 | 28.29 | 11,960,120 | -0.58(-2.01%) |
Oct 10, 2014 | 29.58 | 29.86 | 28.87 | 28.87 | 4,558,257 | -0.79(-2.67%) |
Oct 09, 2014 | 30.55 | 30.55 | 29.65 | 29.67 | 3,589,454 | -0.84(-2.75%) |
Oct 08, 2014 | 30.13 | 30.55 | 29.91 | 30.50 | 1,868,663 | +0.39(+1.28%) |
Oct 07, 2014 | 30.37 | 30.37 | 30.06 | 30.12 | 2,029,969 | -0.27(-0.88%) |
Oct 06, 2014 | 30.52 | 30.61 | 30.34 | 30.38 | 1,901,140 | -0.05(-0.15%) |
Oct 03, 2014 | 30.16 | 30.57 | 29.83 | 30.43 | 1,992,794 | +0.61(+2.04%) |
Oct 02, 2014 | 30.31 | 30.32 | 29.08 | 29.82 | 7,778,542 | -0.45(-1.49%) |
Oct 01, 2014 | 30.54 | 30.64 | 30.08 | 30.27 | 2,945,657 | -0.41(-1.35%) |
Sep 30, 2014 | 30.75 | 30.94 | 30.52 | 30.69 | 1,670,218 | +0.06(+0.18%) |
Sep 29, 2014 | 30.47 | 30.82 | 30.47 | 30.63 | 2,893,899 | -0.14(-0.45%) |
Sep 26, 2014 | 30.12 | 30.82 | 30.11 | 30.77 | 1,687,390 | +0.58(+1.92%) |
Sep 25, 2014 | 30.87 | 30.91 | 30.18 | 30.19 | 2,588,772 | -0.64(-2.06%) |
Sep 24, 2014 | 30.60 | 30.86 | 30.46 | 30.83 | 2,403,584 | +0.24(+0.78%) |
Sep 23, 2014 | 30.87 | 30.91 | 30.59 | 30.59 | 3,208,767 | -0.27(-0.87%) |
Sep 22, 2014 | 31.42 | 31.42 | 30.77 | 30.85 | 3,342,362 | -0.59(-1.88%) |
Sep 19, 2014 | 31.34 | 31.64 | 31.19 | 31.44 | 3,565,816 | +0.18(+0.59%) |
Sep 18, 2014 | 30.89 | 31.26 | 30.89 | 31.26 | 2,179,539 | +0.29(+0.95%) |
Sep 17, 2014 | 31.15 | 31.25 | 30.88 | 30.96 | 2,206,821 | -0.12(-0.40%) |
Sep 16, 2014 | 31.25 | 31.39 | 30.96 | 31.09 | 1,958,934 | -0.16(-0.52%) |
Sep 15, 2014 | 31.17 | 31.38 | 30.91 | 31.25 | 3,464,809 | -0.16(-0.50%) |
Sep 12, 2014 | 31.66 | 31.68 | 31.30 | 31.41 | 3,694,156 | -0.16(-0.50%) |
Sep 11, 2014 | 31.78 | 32.00 | 31.43 | 31.56 | 4,645,326 | -0.22(-0.70%) |
Sep 10, 2014 | 31.86 | 31.98 | 31.67 | 31.78 | 3,885,688 | -0.15(-0.46%) |
Sep 09, 2014 | 32.20 | 32.20 | 31.77 | 31.93 | 2,366,134 | -0.22(-0.69%) |
Sep 08, 2014 | 32.37 | 32.53 | 32.10 | 32.15 | 1,864,112 | -0.19(-0.60%) |
Sep 05, 2014 | 32.28 | 32.54 | 32.26 | 32.35 | 2,688,169 | -0.02(-0.06%) |
Sep 04, 2014 | 32.43 | 32.74 | 32.34 | 32.36 | 3,165,895 | -0.14(-0.43%) |
Sep 03, 2014 | 32.17 | 32.53 | 32.12 | 32.50 | 3,015,181 | +0.32(+1.00%) |
Sep 02, 2014 | 31.69 | 32.19 | 31.69 | 32.18 | 2,928,552 | +0.45(+1.42%) |
Aug 29, 2014 | 31.82 | 31.73 | 31.73 | 31.73 | 3,623,131 | -0.15(-0.46%) |
Aug 28, 2014 | 32.07 | 32.07 | 31.86 | 31.88 | 2,245,309 | -0.21(-0.66%) |
Aug 27, 2014 | 31.69 | 32.10 | 31.69 | 32.09 | 2,342,673 | +0.29(+0.90%) |
Aug 26, 2014 | 32.01 | 32.01 | 31.74 | 31.80 | 1,576,793 | -0.03(-0.09%) |
Aug 25, 2014 | 32.01 | 32.14 | 31.66 | 31.83 | 1,502,170 | -0.14(-0.43%) |
Aug 22, 2014 | 31.90 | 32.13 | 31.77 | 31.97 | 1,129,867 | +0.05(+0.14%) |
Aug 21, 2014 | 32.23 | 32.27 | 31.77 | 31.92 | 2,487,049 | +0.03(+0.09%) |
Aug 20, 2014 | 32.26 | 32.32 | 31.74 | 31.89 | 3,767,133 | -0.10(-0.32%) |
Aug 19, 2014 | 32.30 | 32.30 | 31.81 | 32.00 | 4,298,358 | -0.13(-0.40%) |
Aug 18, 2014 | 32.24 | 32.28 | 31.97 | 32.12 | 1,498,753 | +0.14(+0.43%) |
Aug 15, 2014 | 31.93 | 32.17 | 31.84 | 31.99 | 3,106,037 | +0.09(+0.29%) |
Aug 14, 2014 | 31.45 | 31.90 | 31.44 | 31.89 | 2,919,130 | +0.35(+1.11%) |
Aug 13, 2014 | 31.29 | 31.61 | 31.28 | 31.54 | 2,813,627 | +0.21(+0.68%) |
Aug 12, 2014 | 30.90 | 31.47 | 30.90 | 31.33 | 3,544,602 | +0.30(+0.98%) |
Aug 11, 2014 | 30.88 | 31.33 | 30.72 | 31.03 | 4,362,451 | +0.12(+0.40%) |
Aug 08, 2014 | 30.57 | 30.92 | 30.28 | 30.90 | 4,303,307 | +0.43(+1.41%) |
Aug 07, 2014 | 31.03 | 31.42 | 30.39 | 30.48 | 9,774,186 | +1.30(+4.45%) |
Aug 06, 2014 | 29.83 | 30.08 | 29.08 | 29.18 | 11,294,845 | +0.59(+2.06%) |
Aug 05, 2014 | 28.90 | 29.09 | 28.56 | 28.59 | 4,276,910 | -0.31(-1.08%) |
Aug 04, 2014 | 29.35 | 29.47 | 28.88 | 28.90 | 3,576,364 | -0.46(-1.57%) |
Aug 01, 2014 | 29.20 | 29.53 | 29.02 | 29.36 | 6,834,939 | +0.19(+0.66%) |
Jul 31, 2014 | 29.37 | 29.58 | 29.17 | 29.17 | 7,077,866 | -0.29(-0.97%) |
Jul 30, 2014 | 29.50 | 29.77 | 29.25 | 29.45 | 8,902,529 | -0.06(-0.19%) |
Jul 29, 2014 | 29.90 | 29.90 | 29.48 | 29.51 | 8,599,294 | -0.20(-0.68%) |
Jul 28, 2014 | 30.06 | 30.06 | 29.64 | 29.71 | 7,662,434 | -0.29(-0.98%) |
Jul 25, 2014 | 30.05 | 30.55 | 29.94 | 30.01 | 8,296,359 | +0.00(+0.00%) |
Jul 24, 2014 | 29.85 | 30.10 | 29.67 | 30.01 | 10,335,525 | +0.29(+0.99%) |
Jul 23, 2014 | 29.93 | 30.08 | 29.64 | 29.71 | 10,196,879 | -0.43(-1.44%) |
Jul 22, 2014 | 30.10 | 30.28 | 29.94 | 30.14 | 5,668,109 | +0.21(+0.71%) |
Jul 21, 2014 | 29.98 | 30.05 | 29.70 | 29.93 | 6,996,184 | -0.25(-0.82%) |
Jul 18, 2014 | 29.99 | 30.23 | 29.75 | 30.18 | 15,085,273 | +0.28(+0.92%) |
Jul 17, 2014 | 29.82 | 30.18 | 29.71 | 29.90 | 32,520,846 | -0.10(-0.34%) |
Jul 16, 2014 | 31.64 | 31.64 | 29.64 | 30.01 | 41,135,572 | -1.46(-4.64%) |
Jul 15, 2014 | 32.10 | 32.10 | 31.12 | 31.47 | 3,738,222 | -0.24(-0.77%) |
Jul 14, 2014 | 32.12 | 32.16 | 31.68 | 31.71 | 2,621,778 | -0.07(-0.23%) |
Jul 11, 2014 | 32.10 | 32.11 | 31.50 | 31.78 | 3,037,759 | -0.11(-0.35%) |
Jul 10, 2014 | 31.90 | 32.06 | 31.71 | 31.89 | 1,823,226 | -0.19(-0.60%) |
Jul 09, 2014 | 31.61 | 32.14 | 31.44 | 32.09 | 2,499,151 | +0.67(+2.14%) |
Jul 08, 2014 | 31.91 | 31.96 | 31.28 | 31.42 | 4,170,948 | -0.49(-1.53%) |
Jul 07, 2014 | 32.39 | 32.39 | 31.85 | 31.90 | 3,118,071 | -0.47(-1.45%) |
Jul 03, 2014 | 31.88 | 32.37 | 32.37 | 32.37 | 1,587,148 | +0.43(+1.36%) |
Jul 02, 2014 | 31.79 | 32.01 | 31.50 | 31.94 | 4,362,772 | +0.31(+0.99%) |
Jul 01, 2014 | 31.51 | 31.73 | 31.23 | 31.63 | 3,608,652 | +0.09(+0.29%) |
Jun 30, 2014 | 31.71 | 31.91 | 31.48 | 31.54 | 1,968,081 | -0.10(-0.32%) |
Jun 27, 2014 | 30.90 | 31.85 | 30.02 | 31.64 | 2,235,804 | +0.11(+0.35%) |
Jun 26, 2014 | 31.23 | 31.77 | 31.07 | 31.53 | 3,086,423 | +0.13(+0.41%) |
Jun 25, 2014 | 30.78 | 31.50 | 30.57 | 31.40 | 6,226,907 | +0.66(+2.16%) |
Jun 24, 2014 | 30.82 | 31.07 | 30.68 | 30.73 | 3,827,054 | -0.16(-0.51%) |
Jun 23, 2014 | 31.11 | 31.14 | 30.83 | 30.89 | 4,653,117 | -0.04(-0.12%) |
Jun 20, 2014 | 31.55 | 31.55 | 30.87 | 30.93 | 6,358,349 | -0.58(-1.84%) |
Jun 19, 2014 | 31.60 | 31.77 | 31.36 | 31.51 | 2,352,933 | -0.12(-0.38%) |
Jun 18, 2014 | 31.78 | 31.83 | 31.49 | 31.63 | 5,514,207 | -0.06(-0.17%) |
Jun 17, 2014 | 31.78 | 32.01 | 31.51 | 31.68 | 4,162,796 | -0.08(-0.26%) |
Jun 16, 2014 | 31.45 | 32.02 | 31.30 | 31.77 | 3,478,555 | +0.08(+0.26%) |
Jun 13, 2014 | 32.65 | 32.84 | 31.27 | 31.68 | 2,647,727 | +0.07(+0.23%) |
Jun 12, 2014 | 32.33 | 32.36 | 31.53 | 31.61 | 4,158,277 | -0.65(-2.03%) |
Jun 11, 2014 | 32.41 | 32.56 | 32.06 | 32.26 | 3,529,736 | -0.03(-0.09%) |
Jun 10, 2014 | 32.29 | 32.64 | 32.16 | 32.29 | 4,682,011 | -0.02(-0.06%) |
Jun 06, 2014 | 32.34 | 32.53 | 32.11 | 32.31 | 4,191,167 | -0.03(-0.09%) |
Jun 05, 2014 | 31.80 | 32.37 | 31.69 | 32.34 | 3,537,174 | +0.53(+1.68%) |
Jun 04, 2014 | 31.49 | 31.92 | 31.49 | 31.80 | 3,328,425 | +0.10(+0.32%) |
Jun 03, 2014 | 31.68 | 31.95 | 31.61 | 31.70 | 2,370,153 | -0.19(-0.61%) |
Jun 02, 2014 | 31.83 | 31.91 | 31.63 | 31.89 | 4,356,477 | +0.15(+0.46%) |
May 30, 2014 | 32.07 | 32.07 | 31.58 | 31.75 | 3,974,877 | -0.04(-0.12%) |
May 29, 2014 | 31.47 | 31.79 | 31.43 | 31.78 | 5,534,046 | +0.31(+1.00%) |
May 28, 2014 | 31.07 | 31.54 | 30.97 | 31.47 | 5,139,910 | +0.32(+1.04%) |
May 27, 2014 | 31.36 | 31.62 | 31.01 | 31.15 | 5,761,779 | -0.21(-0.68%) |
May 23, 2014 | 30.95 | 31.36 | 31.36 | 31.36 | 2,602,371 | +0.28(+0.89%) |
May 22, 2014 | 31.08 | 31.14 | 30.89 | 31.08 | 2,104,815 | +0.02(+0.06%) |
May 21, 2014 | 30.80 | 31.09 | 30.76 | 31.07 | 3,948,874 | +0.42(+1.38%) |
May 20, 2014 | 30.55 | 30.91 | 30.50 | 30.64 | 4,489,719 | -0.02(-0.06%) |
May 19, 2014 | 30.64 | 30.70 | 30.40 | 30.66 | 3,636,665 | +0.07(+0.24%) |
May 16, 2014 | 30.46 | 30.68 | 30.19 | 30.59 | 3,484,484 | -0.06(-0.18%) |
May 15, 2014 | 30.95 | 30.95 | 29.95 | 30.64 | 3,218,104 | -0.18(-0.60%) |
May 14, 2014 | 31.04 | 31.34 | 30.72 | 30.83 | 3,189,831 | -0.56(-1.79%) |
May 13, 2014 | 31.75 | 31.77 | 31.29 | 31.39 | 2,225,861 | -0.25(-0.79%) |
May 12, 2014 | 30.92 | 32.08 | 30.92 | 31.64 | 5,943,593 | +0.82(+2.66%) |
May 09, 2014 | 30.81 | 30.89 | 30.14 | 30.82 | 6,502,863 | -0.03(-0.09%) |
May 08, 2014 | 29.43 | 31.11 | 29.39 | 30.84 | 11,736,782 | +1.92(+6.62%) |
May 07, 2014 | 29.21 | 29.35 | 28.64 | 28.93 | 6,956,766 | -0.24(-0.82%) |
May 06, 2014 | 29.34 | 29.52 | 29.08 | 29.17 | 3,472,470 | -0.31(-1.06%) |
May 05, 2014 | 29.24 | 29.52 | 28.93 | 29.48 | 3,417,962 | +0.20(+0.69%) |
May 02, 2014 | 29.30 | 29.39 | 28.96 | 29.28 | 3,902,742 | +0.08(+0.28%) |
May 01, 2014 | 28.79 | 29.35 | 28.70 | 29.20 | 7,733,227 | +0.34(+1.18%) |
Apr 30, 2014 | 28.63 | 29.04 | 28.51 | 28.85 | 11,215,344 | +0.03(+0.10%) |
Apr 29, 2014 | 28.85 | 28.87 | 28.46 | 28.83 | 4,470,852 | +0.24(+0.84%) |
Apr 28, 2014 | 29.48 | 29.48 | 28.17 | 28.59 | 8,125,822 | -0.69(-2.36%) |
Apr 25, 2014 | 29.43 | 29.48 | 29.20 | 29.28 | 3,421,906 | -0.23(-0.78%) |
Apr 24, 2014 | 29.42 | 29.53 | 29.21 | 29.51 | 4,163,628 | +0.12(+0.41%) |
Apr 23, 2014 | 29.41 | 29.60 | 29.21 | 29.39 | 5,633,962 | -0.08(-0.28%) |
Apr 22, 2014 | 29.28 | 29.76 | 29.23 | 29.47 | 5,666,616 | +0.27(+0.91%) |
Apr 21, 2014 | 29.36 | 29.37 | 28.90 | 29.20 | 3,453,398 | +0.01(+0.03%) |
Apr 17, 2014 | 28.69 | 29.20 | 29.20 | 29.20 | 7,566,362 | +0.34(+1.18%) |
Apr 16, 2014 | 28.64 | 28.87 | 28.44 | 28.85 | 3,580,684 | +0.51(+1.79%) |
Apr 15, 2014 | 28.58 | 28.74 | 27.98 | 28.35 | 4,949,593 | -0.29(-1.03%) |
Apr 14, 2014 | 28.88 | 28.88 | 28.46 | 28.64 | 5,448,897 | +0.07(+0.26%) |
Apr 11, 2014 | 28.98 | 28.99 | 28.38 | 28.57 | 6,369,880 | -0.49(-1.68%) |
Apr 10, 2014 | 29.72 | 29.85 | 28.93 | 29.06 | 4,221,999 | -0.70(-2.35%) |
Apr 09, 2014 | 29.28 | 29.79 | 29.08 | 29.76 | 5,924,506 | +0.60(+2.05%) |
Apr 08, 2014 | 28.57 | 29.29 | 28.46 | 29.16 | 4,516,851 | +0.43(+1.51%) |
Apr 07, 2014 | 29.43 | 29.63 | 28.26 | 28.73 | 5,890,844 | -0.93(-3.14%) |
Apr 04, 2014 | 30.49 | 30.62 | 29.59 | 29.66 | 9,803,173 | -0.53(-1.74%) |
Apr 03, 2014 | 30.02 | 30.46 | 29.74 | 30.18 | 10,143,258 | +0.22(+0.74%) |
Apr 02, 2014 | 27.90 | 30.13 | 27.90 | 29.96 | 11,667,909 | +0.43(+1.47%) |
Apr 01, 2014 | 28.79 | 29.55 | 28.61 | 29.53 | 8,565,101 | +0.86(+2.99%) |
Mar 31, 2014 | 28.34 | 28.85 | 28.34 | 28.67 | 3,184,476 | +0.37(+1.30%) |
Mar 28, 2014 | 28.69 | 28.69 | 28.10 | 28.30 | 5,493,069 | -0.23(-0.81%) |
Mar 27, 2014 | 29.07 | 29.07 | 28.48 | 28.53 | 4,303,759 | -0.30(-1.05%) |
Mar 26, 2014 | 29.35 | 29.55 | 28.84 | 28.84 | 3,184,828 | -0.31(-1.07%) |
Mar 25, 2014 | 29.21 | 29.35 | 28.92 | 29.15 | 4,429,911 | +0.15(+0.50%) |
Mar 24, 2014 | 29.49 | 29.49 | 28.88 | 29.00 | 3,209,338 | -0.32(-1.10%) |
Mar 21, 2014 | 29.78 | 29.91 | 29.30 | 29.32 | 4,800,334 | +0.03(+0.09%) |
Mar 20, 2014 | 29.34 | 29.54 | 29.15 | 29.30 | 7,440,352 | -0.18(-0.63%) |
Mar 19, 2014 | 29.66 | 29.81 | 29.38 | 29.48 | 5,163,291 | -0.22(-0.74%) |
Mar 18, 2014 | 29.31 | 29.86 | 29.17 | 29.70 | 4,120,828 | +0.41(+1.38%) |
Mar 17, 2014 | 29.37 | 29.56 | 29.16 | 29.30 | 3,617,503 | +0.15(+0.51%) |
Mar 14, 2014 | 29.03 | 29.29 | 28.88 | 29.15 | 2,745,880 | +0.18(+0.60%) |
Mar 13, 2014 | 29.78 | 29.78 | 28.93 | 28.97 | 3,550,804 | -0.56(-1.90%) |
Mar 12, 2014 | 29.70 | 29.76 | 29.43 | 29.54 | 4,150,593 | -0.20(-0.68%) |
Mar 11, 2014 | 30.22 | 30.28 | 29.58 | 29.74 | 4,777,723 | -0.61(-2.00%) |
Mar 10, 2014 | 30.42 | 30.60 | 30.14 | 30.35 | 3,071,801 | -0.18(-0.60%) |
Mar 07, 2014 | 31.09 | 31.10 | 30.49 | 30.53 | 3,518,989 | -0.29(-0.96%) |
Mar 06, 2014 | 30.60 | 31.02 | 30.42 | 30.83 | 3,489,482 | +0.40(+1.30%) |
Mar 05, 2014 | 30.03 | 30.69 | 29.90 | 30.43 | 2,719,902 | +0.25(+0.82%) |
Mar 04, 2014 | 29.94 | 30.27 | 29.79 | 30.18 | 4,030,451 | +0.62(+2.09%) |
Mar 03, 2014 | 29.90 | 29.98 | 29.38 | 29.56 | 2,251,840 | -0.42(-1.41%) |
Feb 28, 2014 | 29.78 | 30.16 | 29.66 | 29.99 | 3,818,624 | +0.40(+1.34%) |
Feb 27, 2014 | 29.32 | 29.65 | 29.32 | 29.59 | 2,914,870 | +0.16(+0.53%) |
Feb 26, 2014 | 29.79 | 29.82 | 29.42 | 29.43 | 3,970,834 | -0.26(-0.87%) |
Feb 25, 2014 | 29.77 | 29.93 | 29.60 | 29.69 | 2,903,828 | -0.06(-0.22%) |
Feb 24, 2014 | 29.67 | 30.11 | 29.60 | 29.76 | 2,784,713 | +0.16(+0.53%) |
Feb 21, 2014 | 29.48 | 29.75 | 29.27 | 29.60 | 3,511,357 | +0.30(+1.04%) |
Feb 20, 2014 | 29.34 | 29.46 | 28.97 | 29.30 | 4,838,350 | -0.08(-0.28%) |
Feb 19, 2014 | 29.43 | 29.66 | 29.37 | 29.38 | 4,312,332 | -0.23(-0.78%) |
Feb 18, 2014 | 29.59 | 29.80 | 29.40 | 29.61 | 5,053,542 | +0.29(+0.97%) |
Feb 14, 2014 | 29.18 | 29.32 | 29.32 | 29.32 | 2,820,547 | +0.23(+0.79%) |
Feb 13, 2014 | 29.17 | 29.51 | 28.96 | 29.09 | 5,331,805 | -0.21(-0.72%) |
Feb 12, 2014 | 28.81 | 29.40 | 28.81 | 29.31 | 7,406,290 | +0.28(+0.95%) |
Feb 11, 2014 | 28.77 | 29.19 | 28.71 | 29.03 | 3,378,715 | +0.06(+0.22%) |
Feb 10, 2014 | 29.24 | 29.24 | 28.82 | 28.96 | 2,925,870 | -0.12(-0.41%) |
Feb 07, 2014 | 29.03 | 29.26 | 28.80 | 29.08 | 5,362,707 | +0.00(+0.00%) |
Feb 06, 2014 | 28.44 | 29.59 | 28.22 | 29.08 | 6,469,318 | +0.39(+1.35%) |
Feb 05, 2014 | 28.10 | 28.80 | 27.96 | 28.70 | 5,659,296 | +0.10(+0.35%) |
Feb 04, 2014 | 28.18 | 28.85 | 28.13 | 28.60 | 6,346,636 | +0.53(+1.90%) |
Feb 03, 2014 | 28.77 | 28.85 | 27.85 | 28.06 | 6,592,688 | -0.72(-2.50%) |
Jan 31, 2014 | 28.34 | 29.03 | 28.33 | 28.78 | 7,606,436 | -0.06(-0.22%) |
Jan 30, 2014 | 28.00 | 29.20 | 28.00 | 28.85 | 9,113,431 | +1.01(+3.64%) |
Jan 29, 2014 | 27.79 | 28.31 | 27.66 | 27.83 | 5,996,392 | -0.42(-1.50%) |
Jan 28, 2014 | 27.91 | 28.49 | 27.88 | 28.26 | 5,601,771 | +0.11(+0.39%) |
Jan 27, 2014 | 28.19 | 28.40 | 27.93 | 28.14 | 3,612,107 | -0.13(-0.46%) |
Jan 24, 2014 | 28.30 | 28.49 | 28.14 | 28.27 | 4,494,878 | -0.31(-1.10%) |
Jan 23, 2014 | 28.60 | 28.84 | 28.50 | 28.59 | 5,286,001 | -0.30(-1.05%) |
Jan 22, 2014 | 28.70 | 29.18 | 28.65 | 28.89 | 5,580,924 | +0.11(+0.38%) |
Jan 21, 2014 | 28.89 | 28.98 | 28.64 | 28.78 | 7,112,294 | -0.20(-0.70%) |
Jan 17, 2014 | 29.15 | 28.98 | 28.98 | 28.98 | 4,678,299 | -0.33(-1.13%) |
Jan 16, 2014 | 29.34 | 29.52 | 29.20 | 29.32 | 4,220,265 | -0.15(-0.50%) |
Jan 15, 2014 | 29.32 | 29.78 | 29.14 | 29.46 | 7,472,436 | +0.14(+0.47%) |
Jan 14, 2014 | 29.37 | 29.42 | 28.93 | 29.32 | 4,814,230 | -0.09(-0.31%) |
Jan 13, 2014 | 29.95 | 30.25 | 29.32 | 29.42 | 9,559,101 | -0.84(-2.77%) |
Jan 10, 2014 | 29.94 | 30.30 | 29.70 | 30.25 | 9,882,723 | +0.23(+0.77%) |
Jan 09, 2014 | 30.01 | 30.45 | 29.90 | 30.02 | 18,108,570 | -1.11(-3.58%) |
Jan 08, 2014 | 31.77 | 31.77 | 31.07 | 31.14 | 1,681,552 | -0.53(-1.66%) |
Jan 07, 2014 | 31.59 | 31.92 | 31.56 | 31.66 | 1,590,799 | +0.09(+0.29%) |
Jan 06, 2014 | 31.76 | 32.01 | 31.56 | 31.57 | 1,802,838 | -0.36(-1.13%) |
Jan 03, 2014 | 32.32 | 32.36 | 31.90 | 31.93 | 1,157,885 | -0.35(-1.08%) |
Jan 02, 2014 | 31.86 | 32.41 | 31.74 | 32.28 | 2,147,600 | +0.41(+1.27%) |
Dec 31, 2013 | 31.87 | 31.88 | 31.88 | 31.88 | 2,086,890 | +0.15(+0.46%) |
Dec 30, 2013 | 31.60 | 31.93 | 31.42 | 31.73 | 2,128,982 | +0.06(+0.20%) |
Dec 27, 2013 | 31.78 | 31.82 | 31.57 | 31.66 | 8,265,012 | -0.03(-0.09%) |
Dec 26, 2013 | 31.24 | 31.77 | 31.24 | 31.69 | 1,964,434 | +0.24(+0.76%) |
Dec 24, 2013 | 31.44 | 31.49 | 31.18 | 31.45 | 533,885 | +0.20(+0.65%) |
Dec 23, 2013 | 30.78 | 31.29 | 30.65 | 31.25 | 1,462,216 | +0.31(+1.01%) |
Dec 20, 2013 | 30.78 | 31.18 | 30.69 | 30.94 | 1,730,766 | +0.33(+1.08%) |
Dec 19, 2013 | 30.08 | 30.69 | 29.94 | 30.60 | 3,247,098 | +0.58(+1.93%) |
Dec 18, 2013 | 29.79 | 30.08 | 29.28 | 30.02 | 2,522,006 | +0.59(+2.02%) |
Dec 17, 2013 | 29.44 | 29.51 | 29.09 | 29.43 | 3,503,863 | -0.06(-0.20%) |
Dec 16, 2013 | 29.60 | 29.66 | 29.33 | 29.49 | 3,746,997 | -0.06(-0.22%) |
Dec 13, 2013 | 29.16 | 29.71 | 28.95 | 29.55 | 4,655,583 | +0.40(+1.36%) |
Dec 12, 2013 | 28.79 | 29.34 | 28.73 | 29.16 | 3,868,951 | -0.08(-0.28%) |
Dec 11, 2013 | 29.84 | 29.84 | 29.20 | 29.24 | 1,595,423 | -0.53(-1.76%) |
Dec 10, 2013 | 29.56 | 29.89 | 29.42 | 29.77 | 2,730,879 | +0.20(+0.69%) |
Dec 09, 2013 | 29.68 | 29.80 | 29.44 | 29.56 | 3,322,687 | -0.06(-0.22%) |
Dec 06, 2013 | 30.03 | 30.03 | 29.34 | 29.63 | 0 | +0.18(+0.63%) |
Dec 05, 2013 | 29.64 | 29.75 | 29.42 | 29.44 | 0 | -0.34(-1.14%) |
Dec 04, 2013 | 30.28 | 30.28 | 29.64 | 29.78 | 0 | -0.39(-1.28%) |
Dec 03, 2013 | 30.16 | 30.38 | 29.88 | 30.17 | 0 | -0.21(-0.70%) |