Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.03 | 30.16 | 29.95 | 30.05 | 9,198,532 | -0.06(-0.20%) |
Sep 29, 2014 | 30.06 | 30.18 | 30.01 | 30.11 | 5,294,732 | -0.26(-0.87%) |
Sep 26, 2014 | 30.34 | 30.46 | 30.28 | 30.37 | 2,541,650 | +0.11(+0.37%) |
Sep 25, 2014 | 30.54 | 30.54 | 30.21 | 30.26 | 5,103,900 | -0.43(-1.40%) |
Sep 24, 2014 | 30.55 | 30.73 | 30.46 | 30.69 | 3,154,490 | +0.17(+0.55%) |
Sep 23, 2014 | 30.60 | 30.68 | 30.49 | 30.52 | 5,272,913 | -0.28(-0.90%) |
Sep 22, 2014 | 30.90 | 30.90 | 30.70 | 30.80 | 3,291,242 | -0.11(-0.34%) |
Sep 19, 2014 | 31.08 | 31.08 | 30.89 | 30.91 | 3,006,950 | -0.11(-0.36%) |
Sep 18, 2014 | 30.97 | 31.04 | 30.95 | 31.02 | 3,856,534 | +0.21(+0.68%) |
Sep 17, 2014 | 30.92 | 31.00 | 30.75 | 30.81 | 3,324,886 | -0.23(-0.73%) |
Sep 16, 2014 | 30.76 | 31.07 | 30.76 | 31.03 | 4,656,156 | +0.13(+0.41%) |
Sep 15, 2014 | 30.90 | 30.94 | 30.85 | 30.91 | 3,056,614 | -0.05(-0.15%) |
Sep 12, 2014 | 30.97 | 31.00 | 30.89 | 30.95 | 2,804,188 | -0.06(-0.19%) |
Sep 11, 2014 | 30.97 | 31.03 | 30.90 | 31.01 | 3,915,414 | -0.17(-0.55%) |
Sep 10, 2014 | 31.03 | 31.19 | 30.98 | 31.19 | 3,639,665 | +0.18(+0.58%) |
Sep 09, 2014 | 31.06 | 31.06 | 30.91 | 31.00 | 2,788,598 | -0.12(-0.39%) |
Sep 08, 2014 | 31.23 | 31.26 | 31.06 | 31.12 | 2,781,491 | -0.32(-1.00%) |
Sep 05, 2014 | 31.34 | 31.44 | 31.27 | 31.44 | 2,535,141 | -0.01(-0.02%) |
Sep 04, 2014 | 31.56 | 31.63 | 31.36 | 31.45 | 3,164,420 | -0.14(-0.43%) |
Sep 03, 2014 | 31.64 | 31.67 | 31.53 | 31.58 | 2,702,963 | +0.20(+0.65%) |
Sep 02, 2014 | 31.40 | 31.43 | 31.28 | 31.38 | 2,897,523 | +0.03(+0.10%) |
Aug 29, 2014 | 31.34 | 31.35 | 31.35 | 31.35 | 5,344,608 | -0.02(-0.07%) |
Aug 28, 2014 | 31.31 | 31.38 | 31.28 | 31.37 | 3,899,723 | -0.15(-0.48%) |
Aug 27, 2014 | 31.54 | 31.56 | 31.47 | 31.52 | 2,265,948 | +0.09(+0.29%) |
Aug 26, 2014 | 31.46 | 31.55 | 31.43 | 31.43 | 2,446,781 | -0.01(-0.02%) |
Aug 25, 2014 | 31.39 | 31.50 | 31.35 | 31.44 | 3,047,522 | +0.21(+0.67%) |
Aug 22, 2014 | 31.28 | 31.29 | 31.11 | 31.23 | 5,178,383 | -0.14(-0.43%) |
Aug 21, 2014 | 31.31 | 31.40 | 31.29 | 31.37 | 3,141,132 | +0.12(+0.39%) |
Aug 20, 2014 | 31.19 | 31.29 | 31.17 | 31.25 | 3,217,764 | -0.11(-0.34%) |
Aug 19, 2014 | 31.29 | 31.36 | 31.29 | 31.35 | 2,106,892 | +0.08(+0.24%) |
Aug 18, 2014 | 31.23 | 31.29 | 31.19 | 31.28 | 2,532,632 | +0.17(+0.56%) |
Aug 15, 2014 | 31.25 | 31.30 | 30.86 | 31.10 | 9,198,623 | -0.02(-0.05%) |
Aug 14, 2014 | 31.11 | 31.12 | 31.05 | 31.12 | 2,601,050 | +0.14(+0.46%) |
Aug 13, 2014 | 30.97 | 31.01 | 30.90 | 30.97 | 3,518,832 | +0.21(+0.68%) |
Aug 12, 2014 | 30.76 | 30.81 | 30.70 | 30.76 | 2,458,582 | +0.00(+0.00%) |
Aug 11, 2014 | 30.76 | 30.85 | 30.75 | 30.76 | 2,721,898 | +0.08(+0.25%) |
Aug 08, 2014 | 30.49 | 30.62 | 30.40 | 30.69 | 3,076,476 | +0.20(+0.64%) |
Aug 07, 2014 | 30.79 | 30.82 | 30.41 | 30.49 | 3,689,906 | -0.26(-0.83%) |
Aug 06, 2014 | 30.59 | 30.82 | 30.58 | 30.75 | 4,687,098 | -0.07(-0.22%) |
Aug 05, 2014 | 31.01 | 31.06 | 30.76 | 30.82 | 4,991,773 | -0.38(-1.23%) |
Aug 04, 2014 | 31.18 | 31.26 | 31.02 | 31.20 | 4,616,280 | +0.11(+0.34%) |
Aug 01, 2014 | 31.16 | 31.27 | 31.03 | 31.09 | 5,654,983 | -0.17(-0.55%) |
Jul 31, 2014 | 31.51 | 31.52 | 31.25 | 31.27 | 6,449,500 | -0.55(-1.73%) |
Jul 30, 2014 | 31.88 | 31.92 | 31.70 | 31.82 | 4,424,285 | -0.03(-0.09%) |
Jul 29, 2014 | 32.00 | 32.01 | 31.83 | 31.85 | 2,887,833 | -0.03(-0.09%) |
Jul 28, 2014 | 31.88 | 31.92 | 31.72 | 31.88 | 3,015,705 | +0.02(+0.05%) |
Jul 25, 2014 | 31.95 | 31.95 | 31.74 | 31.86 | 2,891,994 | -0.11(-0.35%) |
Jul 24, 2014 | 32.00 | 32.01 | 31.93 | 31.97 | 2,594,139 | +0.05(+0.17%) |
Jul 23, 2014 | 31.97 | 31.97 | 31.88 | 31.92 | 2,232,347 | +0.07(+0.21%) |
Jul 22, 2014 | 31.88 | 31.91 | 31.84 | 31.85 | 2,662,302 | +0.17(+0.52%) |
Jul 21, 2014 | 31.59 | 31.70 | 31.55 | 31.69 | 3,094,507 | -0.13(-0.40%) |
Jul 18, 2014 | 31.61 | 31.85 | 31.61 | 31.82 | 5,799,237 | +0.26(+0.83%) |
Jul 17, 2014 | 31.79 | 31.90 | 31.53 | 31.55 | 3,741,327 | -0.42(-1.32%) |
Jul 16, 2014 | 31.98 | 32.00 | 31.91 | 31.97 | 2,760,814 | +0.23(+0.73%) |
Jul 15, 2014 | 31.85 | 31.88 | 31.62 | 31.74 | 3,561,271 | -0.10(-0.31%) |
Jul 14, 2014 | 31.90 | 31.90 | 31.82 | 31.84 | 2,330,646 | +0.23(+0.71%) |
Jul 11, 2014 | 31.52 | 31.62 | 31.47 | 31.61 | 5,255,653 | +0.04(+0.12%) |
Jul 10, 2014 | 31.39 | 31.59 | 31.36 | 31.58 | 3,057,291 | -0.38(-1.18%) |
Jul 09, 2014 | 31.82 | 31.98 | 31.79 | 31.95 | 5,020,566 | +0.12(+0.38%) |
Jul 08, 2014 | 31.99 | 31.99 | 31.75 | 31.83 | 3,322,778 | -0.32(-1.01%) |
Jul 07, 2014 | 32.17 | 32.20 | 32.11 | 32.16 | 2,783,441 | -0.25(-0.77%) |
Jul 03, 2014 | 32.36 | 32.40 | 32.40 | 32.40 | 5,610,569 | +0.05(+0.16%) |
Jul 02, 2014 | 32.30 | 32.36 | 32.26 | 32.35 | 2,998,606 | +0.04(+0.12%) |
Jul 01, 2014 | 32.20 | 32.35 | 32.18 | 32.31 | 8,211,695 | +0.29(+0.89%) |
Jun 30, 2014 | 31.95 | 32.04 | 31.92 | 32.03 | 13,644,864 | +0.04(+0.12%) |
Jun 27, 2014 | 31.87 | 31.99 | 31.82 | 31.99 | 3,169,240 | +0.06(+0.19%) |
Jun 26, 2014 | 31.91 | 31.95 | 31.69 | 31.93 | 3,738,887 | -0.02(-0.05%) |
Jun 25, 2014 | 31.78 | 31.95 | 31.75 | 31.94 | 6,962,051 | +0.03(+0.09%) |
Jun 24, 2014 | 32.06 | 32.10 | 31.89 | 31.91 | 3,194,677 | -0.19(-0.58%) |
Jun 23, 2014 | 32.07 | 32.12 | 31.97 | 32.10 | 2,918,410 | -0.08(-0.25%) |
Jun 20, 2014 | 32.20 | 32.21 | 32.12 | 32.18 | 2,739,958 | -0.07(-0.21%) |
Jun 19, 2014 | 32.30 | 32.31 | 32.20 | 32.25 | 5,052,473 | +0.16(+0.49%) |
Jun 18, 2014 | 31.85 | 32.10 | 31.75 | 32.09 | 5,614,445 | +0.27(+0.86%) |
Jun 17, 2014 | 31.72 | 31.83 | 31.71 | 31.82 | 5,533,065 | -0.04(-0.12%) |
Jun 16, 2014 | 31.77 | 31.89 | 31.77 | 31.86 | 2,352,255 | +0.02(+0.07%) |
Jun 13, 2014 | 31.84 | 31.90 | 31.77 | 31.83 | 2,445,915 | -0.01(-0.02%) |
Jun 12, 2014 | 31.94 | 31.96 | 31.78 | 31.84 | 2,610,753 | +0.01(+0.02%) |
Jun 11, 2014 | 31.88 | 31.90 | 31.80 | 31.83 | 3,087,297 | -0.15(-0.46%) |
Jun 10, 2014 | 31.94 | 31.99 | 31.88 | 31.98 | 7,238,640 | -0.10(-0.30%) |
Jun 06, 2014 | 31.96 | 32.08 | 31.94 | 32.08 | 3,302,075 | +0.16(+0.51%) |
Jun 05, 2014 | 31.80 | 31.94 | 31.66 | 31.91 | 2,422,359 | +0.22(+0.68%) |
Jun 04, 2014 | 31.64 | 31.72 | 31.58 | 31.70 | 2,912,700 | +0.01(+0.05%) |
Jun 03, 2014 | 31.63 | 31.71 | 31.63 | 31.68 | 2,621,247 | -0.07(-0.21%) |
Jun 02, 2014 | 31.78 | 31.79 | 31.69 | 31.75 | 3,061,036 | +0.05(+0.16%) |
May 30, 2014 | 31.65 | 31.71 | 31.62 | 31.70 | 4,876,036 | +0.00(+0.00%) |
May 29, 2014 | 31.64 | 31.70 | 31.58 | 31.70 | 3,048,213 | +0.21(+0.66%) |
May 28, 2014 | 31.51 | 31.54 | 31.45 | 31.49 | 2,877,052 | -0.10(-0.31%) |
May 27, 2014 | 31.59 | 31.60 | 31.48 | 31.59 | 3,276,255 | +0.19(+0.62%) |
May 23, 2014 | 31.30 | 31.39 | 31.39 | 31.39 | 1,815,461 | +0.06(+0.20%) |
May 22, 2014 | 31.28 | 31.33 | 31.25 | 31.33 | 2,167,063 | +0.08(+0.27%) |
May 21, 2014 | 31.13 | 31.26 | 31.10 | 31.25 | 4,133,402 | +0.25(+0.82%) |
May 20, 2014 | 31.10 | 31.11 | 30.92 | 30.99 | 4,242,402 | -0.21(-0.67%) |
May 19, 2014 | 31.10 | 31.23 | 31.09 | 31.20 | 2,343,070 | -0.05(-0.17%) |
May 16, 2014 | 31.22 | 31.26 | 31.14 | 31.25 | 3,030,353 | +0.05(+0.17%) |
May 15, 2014 | 31.27 | 31.30 | 31.09 | 31.20 | 3,301,835 | -0.14(-0.45%) |
May 14, 2014 | 31.39 | 31.43 | 31.31 | 31.34 | 2,500,189 | -0.04(-0.14%) |
May 13, 2014 | 31.36 | 31.39 | 31.31 | 31.39 | 2,979,857 | +0.04(+0.14%) |
May 12, 2014 | 31.25 | 31.34 | 31.22 | 31.34 | 6,091,788 | +0.24(+0.76%) |
May 09, 2014 | 31.10 | 31.16 | 31.00 | 31.10 | 3,171,827 | -0.04(-0.14%) |
May 08, 2014 | 31.19 | 31.29 | 31.10 | 31.15 | 2,985,368 | -0.01(-0.02%) |
May 07, 2014 | 31.10 | 31.17 | 30.98 | 31.16 | 5,191,459 | +0.03(+0.10%) |
May 06, 2014 | 31.18 | 31.21 | 31.09 | 31.13 | 3,179,586 | -0.04(-0.14%) |
May 05, 2014 | 31.10 | 31.19 | 30.92 | 31.17 | 5,310,274 | -0.04(-0.12%) |
May 02, 2014 | 31.19 | 31.28 | 31.11 | 31.21 | 6,027,581 | -0.04(-0.14%) |
May 01, 2014 | 31.34 | 31.34 | 31.15 | 31.25 | 5,031,580 | +0.10(+0.33%) |
Apr 30, 2014 | 31.05 | 31.18 | 30.99 | 31.15 | 8,317,043 | +0.10(+0.31%) |
Apr 29, 2014 | 30.97 | 31.10 | 30.97 | 31.05 | 4,192,613 | +0.20(+0.65%) |
Apr 28, 2014 | 30.87 | 30.93 | 30.64 | 30.85 | 5,997,087 | +0.09(+0.29%) |
Apr 25, 2014 | 30.86 | 30.86 | 30.67 | 30.76 | 9,342,199 | -0.15(-0.48%) |
Apr 24, 2014 | 30.91 | 30.95 | 30.72 | 30.91 | 15,420,943 | -0.01(-0.02%) |
Apr 23, 2014 | 30.97 | 30.98 | 30.87 | 30.92 | 3,717,874 | -0.08(-0.26%) |
Apr 22, 2014 | 30.96 | 31.04 | 30.94 | 31.00 | 2,163,199 | +0.13(+0.41%) |
Apr 21, 2014 | 30.89 | 30.90 | 30.79 | 30.87 | 3,688,015 | +0.05(+0.17%) |
Apr 17, 2014 | 30.74 | 30.82 | 30.82 | 30.82 | 4,426,684 | +0.11(+0.36%) |
Apr 16, 2014 | 30.59 | 30.71 | 30.48 | 30.71 | 3,238,149 | +0.40(+1.32%) |
Apr 15, 2014 | 30.38 | 30.42 | 30.00 | 30.31 | 5,852,773 | -0.15(-0.49%) |
Apr 14, 2014 | 30.42 | 30.50 | 30.31 | 30.46 | 5,983,677 | +0.17(+0.56%) |
Apr 11, 2014 | 30.29 | 30.48 | 30.28 | 30.29 | 3,974,568 | -0.17(-0.56%) |
Apr 10, 2014 | 30.84 | 30.90 | 30.45 | 30.46 | 3,934,825 | -0.56(-1.80%) |
Apr 09, 2014 | 30.84 | 31.02 | 30.73 | 31.02 | 3,591,409 | +0.42(+1.38%) |
Apr 08, 2014 | 30.49 | 30.65 | 30.47 | 30.59 | 3,704,109 | -0.02(-0.07%) |
Apr 07, 2014 | 30.74 | 30.76 | 30.55 | 30.61 | 3,616,470 | -0.14(-0.46%) |
Apr 04, 2014 | 30.99 | 31.03 | 30.71 | 30.76 | 4,603,781 | -0.08(-0.27%) |
Apr 03, 2014 | 30.92 | 30.93 | 30.76 | 30.84 | 5,646,616 | -0.10(-0.34%) |
Apr 02, 2014 | 30.88 | 30.95 | 30.84 | 30.94 | 4,573,700 | +0.05(+0.17%) |
Apr 01, 2014 | 30.82 | 30.89 | 30.79 | 30.89 | 10,292,800 | +0.22(+0.73%) |
Mar 31, 2014 | 30.76 | 30.79 | 30.64 | 30.67 | 8,257,541 | +0.17(+0.56%) |
Mar 28, 2014 | 30.51 | 30.59 | 30.47 | 30.50 | 3,212,279 | +0.22(+0.71%) |
Mar 27, 2014 | 30.26 | 30.33 | 30.18 | 30.28 | 4,816,084 | +0.17(+0.57%) |
Mar 26, 2014 | 30.32 | 30.35 | 30.11 | 30.11 | 5,609,000 | +0.01(+0.02%) |
Mar 25, 2014 | 30.03 | 30.16 | 29.91 | 30.10 | 4,172,898 | +0.34(+1.15%) |
Mar 24, 2014 | 29.91 | 29.92 | 29.60 | 29.76 | 5,326,145 | +0.05(+0.17%) |
Mar 21, 2014 | 29.91 | 29.99 | 29.66 | 29.71 | 4,134,607 | -0.05(-0.17%) |
Mar 20, 2014 | 29.60 | 29.81 | 29.53 | 29.76 | 4,678,205 | -0.12(-0.39%) |
Mar 19, 2014 | 30.22 | 30.24 | 29.69 | 29.88 | 4,981,482 | -0.37(-1.24%) |
Mar 18, 2014 | 30.10 | 30.30 | 30.08 | 30.25 | 5,420,452 | +0.19(+0.64%) |
Mar 17, 2014 | 29.94 | 30.11 | 29.92 | 30.06 | 3,490,194 | +0.36(+1.21%) |
Mar 14, 2014 | 29.62 | 29.83 | 29.59 | 29.70 | 5,140,361 | -0.07(-0.25%) |
Mar 13, 2014 | 30.36 | 30.39 | 29.69 | 29.78 | 4,371,239 | -0.54(-1.77%) |
Mar 12, 2014 | 30.18 | 30.36 | 30.09 | 30.31 | 3,730,911 | -0.13(-0.43%) |
Mar 11, 2014 | 30.62 | 30.71 | 30.41 | 30.44 | 4,821,962 | -0.21(-0.70%) |
Mar 10, 2014 | 30.65 | 30.68 | 30.47 | 30.66 | 3,426,012 | -0.21(-0.67%) |
Mar 07, 2014 | 30.99 | 30.99 | 30.72 | 30.86 | 3,786,404 | -0.16(-0.52%) |
Mar 06, 2014 | 31.02 | 31.10 | 30.98 | 31.02 | 2,282,953 | +0.35(+1.13%) |
Mar 05, 2014 | 30.69 | 30.75 | 30.64 | 30.68 | 3,546,382 | -0.07(-0.22%) |
Mar 04, 2014 | 30.72 | 30.77 | 30.67 | 30.75 | 5,219,051 | +0.60(+1.98%) |
Mar 03, 2014 | 30.27 | 30.33 | 30.05 | 30.15 | 6,050,572 | -0.62(-2.03%) |
Feb 28, 2014 | 30.80 | 30.93 | 30.67 | 30.77 | 4,047,445 | +0.04(+0.12%) |
Feb 27, 2014 | 30.55 | 30.74 | 30.48 | 30.74 | 3,314,940 | +0.12(+0.41%) |
Feb 26, 2014 | 30.67 | 30.69 | 30.52 | 30.61 | 3,272,659 | -0.10(-0.31%) |
Feb 25, 2014 | 30.80 | 30.87 | 30.65 | 30.71 | 3,329,280 | -0.06(-0.19%) |
Feb 24, 2014 | 30.63 | 30.92 | 30.51 | 30.77 | 5,529,885 | +0.26(+0.84%) |
Feb 21, 2014 | 30.55 | 30.67 | 30.51 | 30.51 | 3,257,713 | +0.07(+0.24%) |
Feb 20, 2014 | 30.29 | 30.48 | 30.24 | 30.44 | 3,396,361 | +0.11(+0.36%) |
Feb 19, 2014 | 30.48 | 30.62 | 30.32 | 30.33 | 4,470,611 | -0.24(-0.77%) |
Feb 18, 2014 | 30.52 | 30.59 | 30.43 | 30.56 | 4,475,280 | +0.25(+0.82%) |
Feb 14, 2014 | 30.17 | 30.31 | 30.31 | 30.31 | 4,897,394 | +0.13(+0.44%) |
Feb 13, 2014 | 29.85 | 30.22 | 29.83 | 30.18 | 12,697,373 | +0.05(+0.17%) |
Feb 12, 2014 | 30.08 | 30.15 | 30.03 | 30.13 | 4,351,353 | +0.07(+0.24%) |
Feb 11, 2014 | 29.75 | 30.11 | 29.75 | 30.05 | 4,140,516 | +0.49(+1.64%) |
Feb 10, 2014 | 29.62 | 29.62 | 29.53 | 29.57 | 5,192,300 | -0.13(-0.45%) |
Feb 07, 2014 | 29.47 | 29.71 | 29.41 | 29.70 | 6,138,492 | +0.32(+1.10%) |
Feb 06, 2014 | 29.05 | 29.38 | 29.05 | 29.38 | 4,976,695 | +0.57(+1.96%) |
Feb 05, 2014 | 28.75 | 28.86 | 28.65 | 28.81 | 5,362,489 | +0.03(+0.10%) |
Feb 04, 2014 | 28.66 | 28.80 | 28.59 | 28.78 | 4,563,044 | +0.29(+1.03%) |
Feb 03, 2014 | 29.02 | 29.05 | 28.47 | 28.49 | 6,376,870 | -0.56(-1.92%) |
Jan 31, 2014 | 28.93 | 29.24 | 28.90 | 29.05 | 5,658,473 | -0.47(-1.59%) |
Jan 30, 2014 | 29.53 | 29.57 | 29.39 | 29.52 | 4,844,667 | +0.15(+0.53%) |
Jan 29, 2014 | 29.37 | 29.53 | 29.29 | 29.36 | 4,212,661 | -0.35(-1.19%) |
Jan 28, 2014 | 29.58 | 29.73 | 29.56 | 29.72 | 3,769,604 | +0.29(+1.00%) |
Jan 27, 2014 | 29.58 | 29.61 | 29.25 | 29.42 | 6,973,087 | -0.14(-0.47%) |
Jan 24, 2014 | 29.95 | 29.96 | 29.56 | 29.56 | 7,108,460 | -0.84(-2.76%) |
Jan 23, 2014 | 30.52 | 30.52 | 30.26 | 30.40 | 4,956,444 | -0.23(-0.74%) |
Jan 22, 2014 | 30.61 | 30.66 | 30.55 | 30.63 | 3,948,295 | +0.03(+0.10%) |
Jan 21, 2014 | 30.66 | 30.66 | 30.48 | 30.60 | 3,882,328 | +0.12(+0.41%) |
Jan 17, 2014 | 30.52 | 30.47 | 30.47 | 30.47 | 3,005,494 | -0.07(-0.24%) |
Jan 16, 2014 | 30.53 | 30.57 | 30.43 | 30.55 | 3,892,176 | -0.05(-0.17%) |
Jan 15, 2014 | 30.45 | 30.60 | 30.43 | 30.60 | 5,019,982 | +0.15(+0.48%) |
Jan 14, 2014 | 30.32 | 30.48 | 30.22 | 30.45 | 3,126,216 | +0.23(+0.75%) |
Jan 13, 2014 | 30.36 | 30.42 | 30.17 | 30.22 | 3,497,584 | -0.26(-0.84%) |
Jan 10, 2014 | 30.34 | 30.50 | 30.32 | 30.48 | 3,959,687 | +0.27(+0.90%) |
Jan 09, 2014 | 30.26 | 30.26 | 30.04 | 30.21 | 4,848,288 | -0.04(-0.12%) |
Jan 08, 2014 | 30.27 | 30.30 | 30.19 | 30.25 | 4,172,188 | -0.01(-0.02%) |
Jan 07, 2014 | 30.22 | 30.29 | 30.19 | 30.25 | 2,986,235 | +0.18(+0.59%) |
Jan 06, 2014 | 30.17 | 30.19 | 30.07 | 30.08 | 3,974,803 | -0.06(-0.20%) |
Jan 03, 2014 | 30.19 | 30.23 | 30.08 | 30.14 | 3,555,147 | +0.01(+0.02%) |
Jan 02, 2014 | 30.30 | 30.30 | 30.05 | 30.13 | 6,658,213 | -0.51(-1.68%) |
Dec 31, 2013 | 30.66 | 30.64 | 30.64 | 30.64 | 4,298,363 | +0.05(+0.17%) |
Dec 30, 2013 | 30.53 | 30.60 | 30.50 | 30.59 | 3,016,569 | +0.16(+0.53%) |
Dec 27, 2013 | 30.54 | 30.54 | 30.41 | 30.43 | 3,905,854 | +0.15(+0.51%) |
Dec 26, 2013 | 30.25 | 30.29 | 30.23 | 30.27 | 3,275,171 | +0.18(+0.59%) |
Dec 24, 2013 | 30.02 | 30.11 | 29.99 | 30.10 | 2,030,463 | +0.05(+0.17%) |
Dec 23, 2013 | 29.96 | 30.06 | 29.91 | 30.05 | 5,449,730 | +0.29(+0.99%) |
Dec 20, 2013 | 29.68 | 29.80 | 29.66 | 29.75 | 4,295,264 | +0.16(+0.53%) |
Dec 19, 2013 | 29.50 | 29.62 | 29.45 | 29.60 | 5,074,347 | -0.01(-0.05%) |
Dec 18, 2013 | 29.39 | 29.69 | 29.07 | 29.61 | 6,019,051 | +0.43(+1.48%) |
Dec 17, 2013 | 29.23 | 29.23 | 29.09 | 29.18 | 4,266,457 | -0.11(-0.37%) |
Dec 16, 2013 | 29.27 | 29.37 | 29.26 | 29.29 | 6,702,880 | +0.21(+0.73%) |
Dec 13, 2013 | 29.11 | 29.11 | 28.98 | 29.08 | 3,570,643 | -0.03(-0.10%) |
Dec 12, 2013 | 29.19 | 29.20 | 29.03 | 29.11 | 5,180,889 | -0.22(-0.75%) |
Dec 11, 2013 | 29.58 | 29.59 | 29.30 | 29.33 | 6,577,544 | -0.24(-0.82%) |
Dec 10, 2013 | 29.57 | 29.62 | 29.52 | 29.57 | 3,745,264 | -0.09(-0.32%) |
Dec 09, 2013 | 29.63 | 29.69 | 29.60 | 29.66 | 3,637,393 | +0.01(+0.02%) |
Dec 06, 2013 | 29.52 | 29.68 | 29.51 | 29.65 | 3,497,404 | +0.36(+1.22%) |
Dec 05, 2013 | 29.38 | 29.42 | 29.26 | 29.30 | 2,875,260 | -0.16(-0.55%) |
Dec 04, 2013 | 29.30 | 29.49 | 29.25 | 29.46 | 5,977,227 | -0.17(-0.57%) |
Dec 03, 2013 | 29.71 | 29.87 | 29.53 | 29.63 | 3,764,436 | -0.24(-0.81%) |
Dec 02, 2013 | 29.98 | 30.00 | 29.85 | 29.87 | 4,108,875 | -0.20(-0.68%) |
Nov 29, 2013 | 30.17 | 30.22 | 30.07 | 30.07 | 4,168,083 | +0.05(+0.17%) |
Nov 27, 2013 | 30.02 | 30.06 | 29.96 | 30.02 | 3,439,257 | +0.10(+0.34%) |
Nov 26, 2013 | 29.88 | 29.95 | 29.84 | 29.92 | 4,334,537 | -0.01(-0.02%) |
Nov 25, 2013 | 29.98 | 29.99 | 29.87 | 29.93 | 4,343,544 | -0.09(-0.29%) |
Nov 22, 2013 | 29.93 | 30.03 | 29.90 | 30.01 | 3,207,150 | +0.09(+0.29%) |
Nov 21, 2013 | 29.83 | 29.93 | 29.79 | 29.93 | 3,492,635 | +0.18(+0.59%) |
Nov 20, 2013 | 30.00 | 30.05 | 29.68 | 29.75 | 5,059,867 | -0.20(-0.68%) |
Nov 19, 2013 | 29.95 | 30.06 | 29.92 | 29.95 | 3,149,004 | -0.09(-0.29%) |
Nov 18, 2013 | 30.20 | 30.22 | 29.98 | 30.04 | 4,134,620 | +0.02(+0.07%) |
Nov 15, 2013 | 29.95 | 30.02 | 29.91 | 30.02 | 3,500,306 | +0.27(+0.91%) |
Nov 14, 2013 | 29.61 | 29.78 | 29.57 | 29.75 | 2,538,645 | +0.22(+0.74%) |
Nov 12, 2013 | 29.52 | 29.60 | 29.44 | 29.53 | 3,735,816 | -0.06(-0.21%) |
Nov 11, 2013 | 29.57 | 29.60 | 29.52 | 29.59 | 2,669,232 | +0.03(+0.11%) |
Nov 08, 2013 | 29.33 | 29.56 | 29.32 | 29.56 | 6,692,878 | +0.18(+0.60%) |
Nov 07, 2013 | 29.76 | 29.76 | 29.34 | 29.38 | 4,423,685 | -0.50(-1.69%) |
Nov 06, 2013 | 29.89 | 29.95 | 29.82 | 29.89 | 2,895,866 | +0.29(+0.96%) |
Nov 05, 2013 | 29.59 | 29.65 | 29.48 | 29.60 | 4,678,615 | -0.26(-0.86%) |
Nov 04, 2013 | 29.79 | 29.86 | 29.72 | 29.86 | 4,384,435 | +0.13(+0.44%) |
Nov 01, 2013 | 29.73 | 29.76 | 29.57 | 29.73 | 5,826,304 | -0.15(-0.49%) |
Oct 31, 2013 | 29.98 | 30.05 | 29.85 | 29.87 | 5,215,655 | -0.20(-0.66%) |
Oct 30, 2013 | 30.22 | 30.22 | 29.92 | 30.07 | 4,123,633 | -0.07(-0.22%) |
Oct 29, 2013 | 30.13 | 30.16 | 30.07 | 30.14 | 3,624,911 | +0.05(+0.18%) |
Oct 28, 2013 | 30.07 | 30.15 | 30.02 | 30.08 | 3,268,211 | -0.05(-0.16%) |
Oct 25, 2013 | 30.12 | 30.13 | 30.04 | 30.13 | 3,478,593 | -0.08(-0.27%) |
Oct 24, 2013 | 30.17 | 30.22 | 30.10 | 30.21 | 3,071,318 | +0.20(+0.68%) |
Oct 23, 2013 | 30.03 | 30.04 | 29.92 | 30.01 | 3,918,729 | -0.33(-1.08%) |
Oct 22, 2013 | 30.21 | 30.39 | 30.18 | 30.34 | 11,684,834 | +0.29(+0.95%) |
Oct 21, 2013 | 29.99 | 30.05 | 29.94 | 30.05 | 3,028,848 | +0.04(+0.15%) |
Oct 18, 2013 | 29.93 | 30.01 | 29.87 | 30.01 | 3,333,451 | +0.18(+0.59%) |
Oct 17, 2013 | 29.62 | 29.84 | 29.59 | 29.83 | 5,084,399 | +0.36(+1.22%) |
Oct 16, 2013 | 29.33 | 29.48 | 29.30 | 29.47 | 2,945,674 | +0.25(+0.85%) |
Oct 15, 2013 | 29.29 | 29.32 | 29.19 | 29.22 | 4,017,667 | -0.15(-0.52%) |
Oct 14, 2013 | 29.16 | 29.40 | 29.14 | 29.38 | 2,345,467 | +0.09(+0.30%) |
Oct 11, 2013 | 29.14 | 29.29 | 29.11 | 29.29 | 4,242,864 | +0.16(+0.57%) |
Oct 10, 2013 | 28.87 | 29.17 | 28.84 | 29.12 | 3,508,741 | +0.53(+1.85%) |
Oct 09, 2013 | 28.58 | 28.66 | 28.40 | 28.59 | 4,510,161 | +0.10(+0.33%) |
Oct 08, 2013 | 28.74 | 28.76 | 28.48 | 28.50 | 5,384,731 | -0.19(-0.66%) |
Oct 07, 2013 | 28.62 | 28.80 | 28.60 | 28.69 | 3,429,332 | -0.29(-1.01%) |
Oct 04, 2013 | 28.89 | 29.01 | 28.87 | 28.98 | 2,917,125 | +0.08(+0.28%) |
Oct 03, 2013 | 29.03 | 29.06 | 28.85 | 28.90 | 10,176,981 | -0.18(-0.63%) |
Oct 02, 2013 | 28.98 | 29.10 | 28.85 | 29.08 | 6,313,075 | -0.03(-0.10%) |