Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.87 | 21.02 | 20.57 | 21.01 | 1,680,285 | +0.27(+1.29%) |
Nov 26, 2014 | 20.64 | 20.74 | 20.74 | 20.74 | 1,745,092 | -0.11(-0.54%) |
Nov 25, 2014 | 21.32 | 21.59 | 20.74 | 20.85 | 2,852,242 | -0.50(-2.36%) |
Nov 24, 2014 | 21.14 | 21.39 | 21.06 | 21.36 | 3,509,893 | +0.16(+0.77%) |
Nov 21, 2014 | 21.10 | 21.80 | 21.10 | 21.19 | 7,192,174 | +0.79(+3.86%) |
Nov 20, 2014 | 20.13 | 20.63 | 20.01 | 20.41 | 3,095,272 | +0.20(+1.01%) |
Nov 19, 2014 | 21.04 | 21.04 | 20.16 | 20.20 | 2,942,098 | -0.51(-2.46%) |
Nov 18, 2014 | 20.71 | 20.84 | 20.29 | 20.71 | 3,708,544 | -0.31(-1.46%) |
Nov 17, 2014 | 21.12 | 21.16 | 20.86 | 21.02 | 3,099,353 | -0.45(-2.11%) |
Nov 14, 2014 | 21.31 | 21.65 | 21.10 | 21.47 | 3,177,512 | +0.22(+1.03%) |
Nov 13, 2014 | 21.07 | 21.35 | 21.05 | 21.25 | 3,905,205 | +0.21(+1.00%) |
Nov 12, 2014 | 20.79 | 21.07 | 20.78 | 21.04 | 3,049,731 | -0.02(-0.12%) |
Nov 11, 2014 | 20.44 | 21.12 | 20.41 | 21.07 | 5,830,690 | +0.68(+3.33%) |
Nov 10, 2014 | 19.83 | 20.68 | 19.83 | 20.39 | 4,851,579 | +0.34(+1.70%) |
Nov 07, 2014 | 19.68 | 20.30 | 19.68 | 20.05 | 4,231,624 | +0.07(+0.36%) |
Nov 06, 2014 | 20.19 | 20.42 | 19.68 | 19.98 | 7,286,158 | +0.23(+1.19%) |
Nov 05, 2014 | 19.64 | 19.90 | 19.50 | 19.74 | 9,043,694 | -0.87(-4.22%) |
Nov 04, 2014 | 21.17 | 21.25 | 20.09 | 20.61 | 6,530,032 | -0.89(-4.16%) |
Nov 03, 2014 | 21.94 | 21.95 | 21.40 | 21.50 | 3,618,855 | -0.46(-2.10%) |
Oct 31, 2014 | 21.70 | 22.01 | 21.69 | 21.97 | 4,966,676 | +0.63(+2.96%) |
Oct 30, 2014 | 20.77 | 21.37 | 20.77 | 21.34 | 3,526,668 | +0.17(+0.80%) |
Oct 29, 2014 | 21.04 | 21.41 | 21.01 | 21.17 | 5,146,709 | +0.49(+2.39%) |
Oct 28, 2014 | 20.50 | 20.71 | 20.09 | 20.67 | 3,055,682 | +0.31(+1.51%) |
Oct 27, 2014 | 20.52 | 20.74 | 20.74 | 20.36 | 2,221,775 | -0.37(-1.80%) |
Oct 24, 2014 | 20.61 | 20.92 | 20.47 | 20.74 | 1,774,421 | +0.00(+0.00%) |
Oct 23, 2014 | 20.78 | 21.02 | 20.51 | 20.74 | 2,531,914 | +0.03(+0.16%) |
Oct 22, 2014 | 21.00 | 21.43 | 20.64 | 20.70 | 3,457,341 | -0.28(-1.35%) |
Oct 21, 2014 | 20.74 | 20.99 | 20.47 | 20.99 | 4,594,598 | +0.31(+1.49%) |
Oct 20, 2014 | 20.61 | 20.74 | 20.48 | 20.68 | 3,118,133 | +0.05(+0.24%) |
Oct 17, 2014 | 20.61 | 21.12 | 20.57 | 20.63 | 4,810,022 | +0.31(+1.51%) |
Oct 16, 2014 | 19.07 | 20.53 | 19.06 | 20.32 | 7,728,442 | +0.81(+4.15%) |
Oct 15, 2014 | 19.08 | 19.74 | 19.02 | 19.51 | 4,383,901 | +0.08(+0.42%) |
Oct 14, 2014 | 19.22 | 19.83 | 19.18 | 19.43 | 6,422,367 | +0.20(+1.05%) |
Oct 13, 2014 | 19.87 | 20.13 | 19.22 | 19.23 | 4,704,246 | -0.71(-3.57%) |
Oct 10, 2014 | 20.17 | 20.47 | 19.91 | 19.94 | 2,893,291 | -0.44(-2.14%) |
Oct 09, 2014 | 20.95 | 21.13 | 20.36 | 20.38 | 5,165,054 | -0.57(-2.74%) |
Oct 08, 2014 | 20.49 | 21.23 | 20.19 | 20.95 | 6,173,950 | +0.64(+3.15%) |
Oct 07, 2014 | 20.12 | 20.64 | 20.04 | 20.32 | 4,929,428 | -0.42(-2.03%) |
Oct 06, 2014 | 20.89 | 21.26 | 20.70 | 20.74 | 5,786,839 | +0.66(+3.31%) |
Oct 03, 2014 | 19.99 | 20.29 | 19.70 | 20.07 | 4,916,668 | -0.01(-0.04%) |
Oct 02, 2014 | 20.56 | 20.76 | 19.55 | 20.08 | 9,216,544 | -0.50(-2.44%) |
Oct 01, 2014 | 20.84 | 20.98 | 20.27 | 20.58 | 7,944,727 | -0.70(-3.27%) |
Sep 30, 2014 | 20.88 | 22.12 | 20.05 | 21.28 | 15,944,941 | +0.45(+2.18%) |
Sep 29, 2014 | 21.33 | 21.33 | 20.80 | 20.83 | 5,387,068 | -0.62(-2.91%) |
Sep 26, 2014 | 21.46 | 21.76 | 21.42 | 21.45 | 5,785,908 | +0.32(+1.49%) |
Sep 25, 2014 | 21.53 | 21.70 | 21.11 | 21.13 | 5,207,936 | -0.62(-2.86%) |
Sep 24, 2014 | 21.47 | 21.97 | 21.47 | 21.76 | 5,731,656 | +0.26(+1.20%) |
Sep 23, 2014 | 21.15 | 21.57 | 21.06 | 21.50 | 5,961,716 | +0.11(+0.53%) |
Sep 22, 2014 | 21.56 | 21.66 | 21.09 | 21.38 | 6,654,961 | -0.52(-2.37%) |
Sep 19, 2014 | 22.44 | 22.72 | 21.66 | 21.90 | 5,495,125 | -0.24(-1.10%) |
Sep 18, 2014 | 21.89 | 22.71 | 21.76 | 22.14 | 7,371,864 | +0.52(+2.40%) |
Sep 17, 2014 | 20.89 | 21.87 | 20.84 | 21.63 | 10,725,807 | +0.28(+1.33%) |
Sep 16, 2014 | 21.25 | 21.38 | 20.70 | 21.34 | 20,029,080 | -0.57(-2.62%) |
Sep 15, 2014 | 22.22 | 22.35 | 21.54 | 21.92 | 6,161,620 | -0.54(-2.41%) |
Sep 12, 2014 | 22.70 | 22.74 | 22.36 | 22.46 | 3,072,440 | -0.19(-0.82%) |
Sep 11, 2014 | 22.31 | 23.05 | 22.30 | 22.65 | 4,061,085 | +0.15(+0.68%) |
Sep 10, 2014 | 22.52 | 22.55 | 22.21 | 22.49 | 6,695,245 | -0.19(-0.86%) |
Sep 09, 2014 | 22.56 | 22.84 | 22.52 | 22.69 | 4,787,368 | -0.04(-0.18%) |
Sep 08, 2014 | 22.66 | 22.90 | 22.57 | 22.73 | 7,796,241 | -0.02(-0.11%) |
Sep 05, 2014 | 22.73 | 22.75 | 22.39 | 22.75 | 3,836,987 | +0.17(+0.75%) |
Sep 04, 2014 | 22.10 | 22.90 | 22.04 | 22.58 | 8,687,835 | +0.49(+2.24%) |
Sep 03, 2014 | 22.26 | 22.60 | 21.90 | 22.09 | 4,072,279 | -0.02(-0.11%) |
Sep 02, 2014 | 22.61 | 22.61 | 21.27 | 22.11 | 12,889,056 | -0.84(-3.67%) |
Aug 29, 2014 | 23.16 | 22.95 | 22.95 | 22.95 | 4,235,005 | -0.26(-1.12%) |
Aug 28, 2014 | 23.09 | 23.34 | 22.80 | 23.21 | 3,112,492 | -0.02(-0.10%) |
Aug 27, 2014 | 23.29 | 23.34 | 23.09 | 23.24 | 2,278,385 | -0.06(-0.24%) |
Aug 26, 2014 | 23.41 | 23.51 | 23.09 | 23.29 | 3,565,819 | +0.06(+0.28%) |
Aug 25, 2014 | 23.54 | 23.57 | 23.16 | 23.23 | 3,171,941 | -0.31(-1.31%) |
Aug 22, 2014 | 23.33 | 23.54 | 23.19 | 23.54 | 3,458,603 | +0.04(+0.17%) |
Aug 21, 2014 | 23.62 | 23.83 | 23.47 | 23.50 | 2,326,021 | -0.18(-0.76%) |
Aug 20, 2014 | 23.60 | 23.73 | 23.46 | 23.68 | 2,572,170 | -0.05(-0.20%) |
Aug 19, 2014 | 23.94 | 24.09 | 23.62 | 23.72 | 3,758,705 | +0.02(+0.07%) |
Aug 18, 2014 | 23.39 | 23.76 | 23.33 | 23.71 | 3,921,500 | +0.16(+0.69%) |
Aug 15, 2014 | 24.06 | 24.14 | 23.19 | 23.55 | 5,344,104 | -0.49(-2.05%) |
Aug 14, 2014 | 23.86 | 24.19 | 23.84 | 24.04 | 3,141,370 | +0.32(+1.36%) |
Aug 13, 2014 | 23.16 | 23.87 | 23.16 | 23.72 | 4,957,757 | +0.57(+2.44%) |
Aug 12, 2014 | 23.38 | 23.64 | 22.96 | 23.15 | 4,176,373 | -0.27(-1.14%) |
Aug 11, 2014 | 23.78 | 23.85 | 23.31 | 23.42 | 5,212,023 | -0.40(-1.69%) |
Aug 08, 2014 | 23.15 | 23.86 | 22.84 | 23.82 | 5,826,136 | +0.78(+3.36%) |
Aug 07, 2014 | 22.84 | 23.98 | 22.14 | 23.05 | 14,822,516 | -1.18(-4.89%) |
Aug 06, 2014 | 25.30 | 25.49 | 23.70 | 24.23 | 15,115,158 | -1.45(-5.64%) |
Aug 05, 2014 | 26.23 | 26.42 | 25.43 | 25.68 | 5,150,396 | -0.57(-2.18%) |
Aug 04, 2014 | 26.15 | 26.39 | 25.80 | 26.25 | 2,891,098 | +0.14(+0.53%) |
Aug 01, 2014 | 26.53 | 27.00 | 25.48 | 26.11 | 5,299,745 | -0.69(-2.56%) |
Jul 31, 2014 | 27.25 | 27.40 | 26.53 | 26.80 | 4,255,002 | -0.69(-2.53%) |
Jul 30, 2014 | 27.45 | 27.64 | 26.81 | 27.49 | 4,495,641 | +0.25(+0.92%) |
Jul 29, 2014 | 27.45 | 27.70 | 27.14 | 27.24 | 4,700,411 | +0.09(+0.33%) |
Jul 28, 2014 | 26.40 | 27.38 | 26.40 | 27.16 | 5,955,878 | +0.64(+2.40%) |
Jul 25, 2014 | 26.36 | 26.53 | 26.07 | 26.52 | 2,858,854 | +0.11(+0.43%) |
Jul 24, 2014 | 26.52 | 26.63 | 26.23 | 26.40 | 4,935,269 | +0.04(+0.15%) |
Jul 23, 2014 | 26.63 | 26.64 | 26.23 | 26.36 | 2,921,023 | +0.07(+0.28%) |
Jul 22, 2014 | 26.03 | 26.53 | 26.03 | 26.29 | 6,239,024 | +0.48(+1.88%) |
Jul 21, 2014 | 26.26 | 26.31 | 25.59 | 25.81 | 5,487,235 | -0.48(-1.84%) |
Jul 18, 2014 | 25.77 | 26.52 | 25.75 | 26.29 | 7,774,825 | +0.49(+1.91%) |
Jul 17, 2014 | 26.26 | 26.40 | 25.67 | 25.80 | 5,043,718 | -0.87(-3.27%) |
Jul 16, 2014 | 26.56 | 26.95 | 26.53 | 26.67 | 3,773,091 | +0.15(+0.58%) |
Jul 15, 2014 | 26.88 | 26.95 | 26.41 | 26.52 | 4,062,477 | -0.19(-0.73%) |
Jul 14, 2014 | 27.04 | 27.27 | 26.64 | 26.71 | 3,801,907 | +0.08(+0.30%) |
Jul 11, 2014 | 27.39 | 27.39 | 26.55 | 26.63 | 3,573,962 | -0.40(-1.49%) |
Jul 10, 2014 | 26.99 | 27.24 | 26.52 | 27.03 | 2,692,326 | -0.41(-1.49%) |
Jul 09, 2014 | 27.27 | 27.57 | 26.93 | 27.44 | 2,667,030 | +0.04(+0.16%) |
Jul 08, 2014 | 28.34 | 28.38 | 27.08 | 27.40 | 6,130,853 | -1.40(-4.85%) |
Jul 07, 2014 | 29.26 | 29.51 | 28.60 | 28.79 | 3,223,655 | -0.94(-3.18%) |
Jul 03, 2014 | 29.85 | 29.74 | 29.74 | 29.74 | 1,779,171 | +0.34(+1.15%) |
Jul 02, 2014 | 29.87 | 29.87 | 29.30 | 29.40 | 3,912,720 | -0.07(-0.25%) |
Jul 01, 2014 | 29.08 | 29.79 | 28.93 | 29.47 | 5,956,846 | +0.65(+2.24%) |
Jun 30, 2014 | 28.83 | 28.98 | 28.47 | 28.83 | 4,016,562 | +0.36(+1.28%) |
Jun 27, 2014 | 28.71 | 28.89 | 28.45 | 28.46 | 3,780,303 | -0.04(-0.14%) |
Jun 26, 2014 | 28.29 | 28.74 | 28.22 | 28.50 | 5,897,460 | +1.13(+4.13%) |
Jun 25, 2014 | 27.17 | 27.57 | 27.15 | 27.37 | 2,397,640 | +0.01(+0.03%) |
Jun 24, 2014 | 26.86 | 27.58 | 26.74 | 27.37 | 3,985,117 | +0.56(+2.08%) |
Jun 23, 2014 | 27.04 | 27.04 | 26.34 | 26.81 | 2,703,469 | -0.28(-1.04%) |
Jun 20, 2014 | 27.35 | 27.39 | 27.07 | 27.09 | 3,150,564 | -0.09(-0.33%) |
Jun 19, 2014 | 26.75 | 27.41 | 26.70 | 27.18 | 4,022,769 | +0.58(+2.19%) |
Jun 18, 2014 | 26.09 | 26.62 | 25.67 | 26.60 | 3,875,232 | +0.07(+0.27%) |
Jun 17, 2014 | 25.79 | 26.60 | 25.65 | 26.53 | 3,674,580 | +0.31(+1.17%) |
Jun 16, 2014 | 26.57 | 26.61 | 25.48 | 26.22 | 6,864,448 | -0.65(-2.43%) |
Jun 13, 2014 | 26.23 | 26.99 | 26.07 | 26.87 | 3,578,819 | +0.58(+2.21%) |
Jun 12, 2014 | 26.18 | 26.57 | 26.03 | 26.29 | 4,148,741 | +0.18(+0.68%) |
Jun 11, 2014 | 25.50 | 26.18 | 25.39 | 26.11 | 7,657,097 | +1.26(+5.07%) |
Jun 10, 2014 | 24.72 | 24.88 | 24.04 | 24.85 | 9,522,612 | -1.42(-5.41%) |
Jun 06, 2014 | 26.80 | 26.84 | 26.19 | 26.28 | 5,223,608 | -0.74(-2.75%) |
Jun 05, 2014 | 27.14 | 27.45 | 26.82 | 27.02 | 2,629,433 | -0.28(-1.03%) |
Jun 04, 2014 | 26.65 | 27.37 | 26.32 | 27.30 | 4,266,471 | +0.26(+0.96%) |
Jun 03, 2014 | 27.45 | 27.69 | 26.84 | 27.04 | 8,147,325 | -1.70(-5.90%) |
Jun 02, 2014 | 27.95 | 28.84 | 27.61 | 28.74 | 3,013,934 | +0.91(+3.28%) |
May 30, 2014 | 28.35 | 28.56 | 27.50 | 27.83 | 3,327,907 | -0.40(-1.43%) |
May 29, 2014 | 28.42 | 28.50 | 27.87 | 28.23 | 3,786,532 | -0.27(-0.93%) |
May 28, 2014 | 28.22 | 28.67 | 27.98 | 28.50 | 5,015,108 | +0.52(+1.85%) |
May 27, 2014 | 27.73 | 28.16 | 27.38 | 27.98 | 2,681,521 | +0.62(+2.27%) |
May 23, 2014 | 27.45 | 27.36 | 27.36 | 27.36 | 2,648,811 | -0.10(-0.35%) |
May 22, 2014 | 26.94 | 27.98 | 26.54 | 27.45 | 4,521,917 | +0.76(+2.84%) |
May 21, 2014 | 25.96 | 26.80 | 25.86 | 26.70 | 3,715,024 | +0.95(+3.70%) |
May 20, 2014 | 26.71 | 26.89 | 25.61 | 25.74 | 4,429,908 | -1.08(-4.02%) |
May 19, 2014 | 25.61 | 26.90 | 25.45 | 26.82 | 4,518,973 | +0.91(+3.51%) |
May 16, 2014 | 25.99 | 26.01 | 25.37 | 25.91 | 5,293,589 | -0.06(-0.25%) |
May 15, 2014 | 25.93 | 26.08 | 24.94 | 25.98 | 5,786,181 | -0.09(-0.35%) |
May 14, 2014 | 26.53 | 26.83 | 25.83 | 26.07 | 4,681,295 | -0.69(-2.57%) |
May 13, 2014 | 27.04 | 27.17 | 26.21 | 26.76 | 3,782,308 | -0.12(-0.45%) |
May 12, 2014 | 27.02 | 27.47 | 26.64 | 26.88 | 4,939,287 | -0.06(-0.21%) |
May 09, 2014 | 26.76 | 27.32 | 26.13 | 26.93 | 6,217,730 | +1.23(+4.79%) |
May 08, 2014 | 26.26 | 27.83 | 25.47 | 25.70 | 10,638,589 | -1.53(-5.61%) |
May 07, 2014 | 28.11 | 28.20 | 26.76 | 27.23 | 8,688,442 | -1.17(-4.11%) |
May 06, 2014 | 28.89 | 29.18 | 28.25 | 28.40 | 2,604,278 | -0.50(-1.72%) |
May 05, 2014 | 28.77 | 29.18 | 28.37 | 28.89 | 3,369,359 | -0.41(-1.40%) |
May 02, 2014 | 28.48 | 29.67 | 28.23 | 29.30 | 7,193,556 | +1.70(+6.14%) |
May 01, 2014 | 27.21 | 27.79 | 27.21 | 27.61 | 5,083,863 | +0.15(+0.53%) |
Apr 30, 2014 | 27.51 | 28.01 | 27.00 | 27.46 | 8,167,385 | -0.34(-1.22%) |
Apr 29, 2014 | 27.09 | 27.97 | 27.01 | 27.80 | 6,575,507 | +1.09(+4.06%) |
Apr 28, 2014 | 28.56 | 28.67 | 25.59 | 26.72 | 11,135,348 | -1.89(-6.60%) |
Apr 25, 2014 | 29.31 | 29.47 | 28.14 | 28.61 | 4,558,510 | -1.18(-3.97%) |
Apr 24, 2014 | 29.34 | 30.08 | 29.01 | 29.79 | 7,307,330 | +0.55(+1.90%) |
Apr 23, 2014 | 30.67 | 30.74 | 28.89 | 29.23 | 4,365,439 | -1.34(-4.39%) |
Apr 22, 2014 | 30.15 | 31.24 | 29.71 | 30.57 | 6,053,676 | +1.36(+4.65%) |
Apr 21, 2014 | 29.53 | 29.83 | 29.10 | 29.22 | 2,956,955 | -0.68(-2.26%) |
Apr 17, 2014 | 28.45 | 29.89 | 29.89 | 29.89 | 5,692,865 | +1.21(+4.20%) |
Apr 16, 2014 | 27.91 | 28.85 | 27.85 | 28.69 | 4,240,222 | +1.24(+4.51%) |
Apr 15, 2014 | 28.12 | 28.18 | 26.40 | 27.45 | 7,165,280 | -0.68(-2.40%) |
Apr 14, 2014 | 28.94 | 29.63 | 27.48 | 28.12 | 5,405,078 | -0.55(-1.91%) |
Apr 11, 2014 | 28.55 | 29.62 | 28.48 | 28.67 | 3,390,585 | -0.60(-2.03%) |
Apr 10, 2014 | 31.22 | 31.44 | 29.09 | 29.26 | 5,947,871 | -1.17(-3.86%) |
Apr 09, 2014 | 30.00 | 30.49 | 29.72 | 30.44 | 5,430,648 | +0.94(+3.19%) |
Apr 08, 2014 | 28.98 | 29.87 | 28.45 | 29.50 | 7,755,715 | +0.84(+2.92%) |
Apr 07, 2014 | 29.28 | 29.79 | 27.68 | 28.66 | 9,564,666 | -1.21(-4.04%) |
Apr 04, 2014 | 30.57 | 30.78 | 29.60 | 29.87 | 5,309,520 | -0.55(-1.82%) |
Apr 03, 2014 | 31.76 | 31.87 | 30.00 | 30.42 | 5,170,837 | -1.33(-4.20%) |
Apr 02, 2014 | 32.90 | 32.91 | 31.57 | 31.76 | 4,010,358 | -0.80(-2.46%) |
Apr 01, 2014 | 32.53 | 33.40 | 31.91 | 32.56 | 7,214,511 | +1.75(+5.67%) |
Mar 31, 2014 | 30.26 | 31.55 | 30.21 | 30.81 | 6,068,115 | +0.95(+3.18%) |
Mar 28, 2014 | 29.42 | 30.26 | 29.23 | 29.86 | 5,630,264 | +1.08(+3.74%) |
Mar 27, 2014 | 29.30 | 29.49 | 27.95 | 28.79 | 8,989,630 | -0.72(-2.43%) |
Mar 26, 2014 | 30.37 | 30.37 | 29.30 | 29.50 | 5,461,949 | -0.62(-2.06%) |
Mar 25, 2014 | 31.22 | 31.44 | 29.79 | 30.13 | 6,236,550 | -1.00(-3.20%) |
Mar 24, 2014 | 32.25 | 32.31 | 30.41 | 31.12 | 4,016,965 | -0.77(-2.42%) |
Mar 21, 2014 | 32.41 | 32.72 | 31.81 | 31.90 | 2,415,221 | -0.57(-1.77%) |
Mar 20, 2014 | 32.31 | 32.60 | 31.73 | 32.47 | 3,003,862 | -0.22(-0.68%) |
Mar 19, 2014 | 33.28 | 33.39 | 32.49 | 32.69 | 2,264,424 | -0.61(-1.82%) |
Mar 18, 2014 | 33.24 | 34.28 | 32.86 | 33.30 | 4,167,577 | +0.06(+0.19%) |
Mar 17, 2014 | 33.24 | 33.55 | 32.98 | 33.24 | 2,782,109 | +0.31(+0.94%) |
Mar 14, 2014 | 33.08 | 33.24 | 32.50 | 32.92 | 3,214,059 | -0.18(-0.53%) |
Mar 13, 2014 | 34.06 | 34.20 | 32.61 | 33.10 | 5,429,706 | -1.01(-2.97%) |
Mar 12, 2014 | 33.52 | 34.36 | 33.40 | 34.11 | 3,160,136 | +0.52(+1.54%) |
Mar 11, 2014 | 34.82 | 35.34 | 33.58 | 33.59 | 4,418,166 | -1.15(-3.30%) |
Mar 10, 2014 | 35.08 | 35.23 | 34.12 | 34.74 | 2,872,242 | -0.65(-1.82%) |
Mar 07, 2014 | 36.06 | 36.26 | 35.15 | 35.39 | 2,188,169 | -0.51(-1.42%) |
Mar 06, 2014 | 36.13 | 36.35 | 35.68 | 35.90 | 2,068,411 | -0.10(-0.29%) |
Mar 05, 2014 | 35.67 | 36.43 | 35.52 | 36.00 | 3,301,390 | +0.46(+1.30%) |
Mar 04, 2014 | 35.14 | 35.79 | 34.97 | 35.54 | 4,253,004 | +1.13(+3.29%) |
Mar 03, 2014 | 33.75 | 34.84 | 33.62 | 34.41 | 3,158,981 | +0.19(+0.56%) |
Feb 28, 2014 | 34.09 | 34.56 | 33.91 | 34.22 | 2,349,559 | -0.15(-0.44%) |
Feb 27, 2014 | 33.55 | 34.51 | 33.51 | 34.37 | 4,234,082 | +1.08(+3.26%) |
Feb 26, 2014 | 34.13 | 34.22 | 33.00 | 33.28 | 4,466,564 | -0.40(-1.18%) |
Feb 25, 2014 | 34.57 | 35.04 | 33.65 | 33.68 | 3,882,164 | -0.50(-1.47%) |
Feb 24, 2014 | 33.70 | 34.61 | 33.28 | 34.18 | 5,634,328 | +0.49(+1.44%) |
Feb 21, 2014 | 33.65 | 33.94 | 33.38 | 33.70 | 3,698,597 | +0.02(+0.07%) |
Feb 20, 2014 | 33.63 | 34.01 | 33.39 | 33.67 | 4,062,235 | +0.01(+0.02%) |
Feb 19, 2014 | 34.17 | 34.19 | 33.51 | 33.67 | 5,473,861 | -0.55(-1.61%) |
Feb 18, 2014 | 34.05 | 34.64 | 34.00 | 34.22 | 5,107,158 | +0.24(+0.70%) |
Feb 14, 2014 | 34.03 | 33.98 | 33.98 | 33.98 | 4,186,172 | +0.30(+0.90%) |
Feb 13, 2014 | 34.73 | 34.80 | 33.45 | 33.67 | 5,020,570 | -0.10(-0.28%) |
Feb 12, 2014 | 33.78 | 34.58 | 33.35 | 33.77 | 4,964,238 | -0.12(-0.35%) |
Feb 11, 2014 | 32.88 | 34.18 | 32.83 | 33.89 | 6,249,492 | +1.47(+4.52%) |
Feb 10, 2014 | 32.62 | 33.04 | 32.12 | 32.42 | 3,061,877 | -0.22(-0.66%) |
Feb 07, 2014 | 32.49 | 32.76 | 31.97 | 32.64 | 2,771,831 | +0.33(+1.04%) |
Feb 06, 2014 | 31.95 | 32.62 | 31.64 | 32.30 | 5,964,009 | +1.23(+3.95%) |
Feb 05, 2014 | 29.63 | 31.49 | 29.18 | 31.07 | 12,292,829 | -0.55(-1.74%) |
Feb 04, 2014 | 31.15 | 31.68 | 30.52 | 31.62 | 3,437,640 | +0.57(+1.82%) |
Feb 03, 2014 | 33.03 | 33.05 | 30.81 | 31.06 | 4,836,777 | -1.62(-4.95%) |
Jan 31, 2014 | 32.34 | 33.12 | 32.21 | 32.68 | 5,219,877 | +0.06(+0.20%) |
Jan 30, 2014 | 31.90 | 32.79 | 31.80 | 32.61 | 5,166,289 | +0.90(+2.84%) |
Jan 29, 2014 | 31.99 | 32.21 | 31.39 | 31.71 | 3,790,744 | -0.88(-2.69%) |
Jan 28, 2014 | 31.09 | 32.61 | 31.07 | 32.59 | 6,237,195 | +1.89(+6.15%) |
Jan 27, 2014 | 31.44 | 31.83 | 29.80 | 30.70 | 7,673,428 | +0.25(+0.81%) |
Jan 24, 2014 | 32.74 | 32.84 | 30.29 | 30.45 | 10,947,197 | -2.81(-8.46%) |
Jan 23, 2014 | 33.51 | 33.64 | 32.69 | 33.27 | 5,215,121 | -1.07(-3.11%) |
Jan 22, 2014 | 34.28 | 34.63 | 33.31 | 34.34 | 6,234,750 | -0.91(-2.59%) |
Jan 21, 2014 | 35.92 | 35.99 | 35.08 | 35.25 | 4,965,014 | -0.60(-1.68%) |
Jan 17, 2014 | 35.81 | 35.85 | 35.85 | 35.85 | 3,188,551 | +0.59(+1.67%) |
Jan 16, 2014 | 35.43 | 35.63 | 35.08 | 35.26 | 3,619,770 | -0.02(-0.07%) |
Jan 15, 2014 | 34.52 | 35.42 | 34.63 | 35.28 | 3,472,964 | +0.77(+2.22%) |
Jan 14, 2014 | 34.11 | 34.55 | 33.49 | 34.52 | 2,699,959 | +0.53(+1.57%) |
Jan 13, 2014 | 34.51 | 35.04 | 33.80 | 33.98 | 3,502,414 | -0.30(-0.88%) |
Jan 10, 2014 | 33.96 | 34.30 | 33.47 | 34.29 | 3,086,783 | +0.32(+0.94%) |
Jan 09, 2014 | 34.52 | 34.82 | 33.69 | 33.97 | 4,153,749 | -0.30(-0.88%) |
Jan 08, 2014 | 33.89 | 34.44 | 33.43 | 34.27 | 4,572,000 | +0.92(+2.75%) |
Jan 07, 2014 | 32.53 | 33.59 | 32.48 | 33.35 | 5,237,441 | +1.36(+4.24%) |
Jan 06, 2014 | 31.86 | 32.35 | 31.69 | 32.00 | 2,788,646 | +0.41(+1.29%) |
Jan 03, 2014 | 32.01 | 32.09 | 31.30 | 31.59 | 2,597,125 | -0.38(-1.20%) |
Jan 02, 2014 | 31.40 | 32.41 | 31.29 | 31.98 | 3,578,919 | +0.71(+2.27%) |
Dec 31, 2013 | 31.06 | 31.27 | 31.27 | 31.27 | 3,881,730 | +0.29(+0.95%) |
Dec 30, 2013 | 31.03 | 31.07 | 30.52 | 30.97 | 2,283,881 | -0.06(-0.21%) |
Dec 27, 2013 | 31.18 | 31.24 | 30.68 | 31.03 | 1,832,992 | -0.08(-0.26%) |
Dec 26, 2013 | 30.69 | 31.23 | 30.69 | 31.11 | 1,922,970 | +0.48(+1.56%) |
Dec 24, 2013 | 30.49 | 30.67 | 30.25 | 30.64 | 960,667 | +0.35(+1.16%) |
Dec 23, 2013 | 30.36 | 30.37 | 29.87 | 30.29 | 2,438,250 | +0.11(+0.37%) |
Dec 20, 2013 | 30.45 | 30.52 | 29.46 | 30.17 | 6,665,878 | -0.36(-1.17%) |
Dec 19, 2013 | 31.23 | 31.43 | 30.52 | 30.53 | 3,787,171 | -0.69(-2.22%) |
Dec 18, 2013 | 30.85 | 31.43 | 30.80 | 31.23 | 2,710,560 | +0.24(+0.77%) |
Dec 17, 2013 | 30.81 | 31.25 | 30.69 | 30.99 | 2,480,854 | +0.33(+1.09%) |
Dec 16, 2013 | 30.67 | 31.03 | 30.42 | 30.65 | 2,479,133 | +0.49(+1.64%) |
Dec 13, 2013 | 29.91 | 30.20 | 29.79 | 30.16 | 1,747,812 | +0.37(+1.26%) |
Dec 12, 2013 | 30.17 | 30.21 | 29.70 | 29.78 | 1,940,958 | -0.04(-0.13%) |
Dec 11, 2013 | 30.11 | 30.57 | 29.74 | 29.82 | 2,801,160 | -0.22(-0.74%) |
Dec 10, 2013 | 29.70 | 30.14 | 29.49 | 30.05 | 2,758,119 | +0.18(+0.59%) |
Dec 09, 2013 | 29.52 | 30.37 | 29.38 | 29.87 | 3,650,773 | +0.56(+1.90%) |
Dec 06, 2013 | 29.74 | 29.86 | 29.22 | 29.31 | 0 | -0.34(-1.16%) |
Dec 05, 2013 | 28.89 | 29.83 | 28.87 | 29.66 | 3,884,645 | +0.61(+2.09%) |
Dec 04, 2013 | 28.53 | 29.34 | 28.12 | 29.05 | 4,330,086 | +0.55(+1.93%) |
Dec 03, 2013 | 28.13 | 28.79 | 28.30 | 28.50 | 0 | +0.14(+0.51%) |