Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.77 | 30.00 | 29.73 | 29.94 | 33,406,312 | +0.01(+0.03%) |
Sep 29, 2014 | 29.97 | 30.03 | 29.86 | 29.93 | 32,073,292 | -0.72(-2.35%) |
Sep 26, 2014 | 30.56 | 30.82 | 30.56 | 30.65 | 21,340,016 | +0.15(+0.49%) |
Sep 25, 2014 | 30.68 | 30.72 | 30.39 | 30.50 | 30,054,250 | -0.66(-2.11%) |
Sep 24, 2014 | 31.00 | 31.29 | 30.86 | 31.16 | 35,842,008 | +0.59(+1.94%) |
Sep 23, 2014 | 30.64 | 30.82 | 30.53 | 30.57 | 36,422,268 | -0.03(-0.10%) |
Sep 22, 2014 | 30.92 | 30.95 | 30.52 | 30.60 | 36,744,960 | -0.58(-1.87%) |
Sep 19, 2014 | 31.48 | 31.51 | 31.06 | 31.18 | 35,118,704 | -0.32(-1.03%) |
Sep 18, 2014 | 31.52 | 31.58 | 31.44 | 31.50 | 22,324,764 | -0.05(-0.15%) |
Sep 17, 2014 | 31.78 | 31.83 | 31.45 | 31.55 | 28,391,596 | -0.23(-0.71%) |
Sep 16, 2014 | 31.20 | 32.16 | 31.20 | 31.78 | 52,270,636 | +0.20(+0.64%) |
Sep 15, 2014 | 32.03 | 31.81 | 31.52 | 31.57 | 19,396,198 | -0.45(-1.42%) |
Sep 12, 2014 | 32.03 | 32.11 | 31.86 | 32.03 | 31,781,242 | -0.13(-0.39%) |
Sep 11, 2014 | 32.00 | 32.20 | 31.98 | 32.15 | 22,469,250 | -0.11(-0.34%) |
Sep 10, 2014 | 32.09 | 32.34 | 32.04 | 32.26 | 29,235,288 | -0.58(-1.76%) |
Sep 09, 2014 | 33.01 | 33.06 | 32.74 | 32.84 | 19,710,772 | -0.23(-0.71%) |
Sep 08, 2014 | 33.15 | 33.23 | 32.98 | 33.08 | 11,256,891 | -0.18(-0.54%) |
Sep 05, 2014 | 33.05 | 33.27 | 32.97 | 33.26 | 17,300,792 | +0.26(+0.78%) |
Sep 04, 2014 | 33.18 | 33.29 | 32.92 | 33.00 | 17,737,754 | +0.10(+0.31%) |
Sep 03, 2014 | 32.97 | 33.05 | 32.78 | 32.90 | 27,237,298 | +1.06(+3.32%) |
Sep 02, 2014 | 31.89 | 31.96 | 31.83 | 31.84 | 18,577,732 | +0.19(+0.59%) |
Aug 29, 2014 | 31.86 | 31.65 | 31.65 | 31.65 | 20,127,366 | -0.04(-0.12%) |
Aug 28, 2014 | 31.65 | 31.71 | 31.56 | 31.69 | 19,930,642 | -0.39(-1.22%) |
Aug 27, 2014 | 32.10 | 32.11 | 32.02 | 32.08 | 9,668,843 | -0.23(-0.70%) |
Aug 26, 2014 | 32.19 | 32.36 | 32.19 | 32.31 | 9,794,924 | +0.05(+0.15%) |
Aug 25, 2014 | 32.26 | 32.26 | 32.18 | 32.26 | 12,793,303 | +0.28(+0.88%) |
Aug 22, 2014 | 32.08 | 32.09 | 31.91 | 31.98 | 19,271,612 | +0.17(+0.54%) |
Aug 21, 2014 | 32.03 | 32.03 | 31.79 | 31.81 | 18,686,368 | -0.42(-1.31%) |
Aug 20, 2014 | 32.20 | 32.35 | 32.16 | 32.23 | 14,231,471 | -0.17(-0.53%) |
Aug 19, 2014 | 32.36 | 32.41 | 32.32 | 32.40 | 13,188,643 | +0.02(+0.07%) |
Aug 18, 2014 | 32.32 | 32.40 | 32.23 | 32.38 | 21,406,314 | +0.26(+0.80%) |
Aug 15, 2014 | 32.29 | 32.30 | 31.96 | 32.12 | 21,086,442 | +0.04(+0.12%) |
Aug 14, 2014 | 32.09 | 32.15 | 32.05 | 32.08 | 15,615,278 | -0.35(-1.09%) |
Aug 13, 2014 | 32.37 | 32.49 | 32.31 | 32.44 | 19,628,910 | +0.39(+1.22%) |
Aug 12, 2014 | 31.95 | 32.06 | 31.86 | 32.04 | 16,285,171 | -0.05(-0.17%) |
Aug 11, 2014 | 31.93 | 32.16 | 31.92 | 32.10 | 22,445,138 | +0.43(+1.36%) |
Aug 08, 2014 | 31.46 | 31.73 | 31.36 | 31.67 | 25,978,820 | +0.49(+1.58%) |
Aug 07, 2014 | 31.37 | 31.42 | 31.07 | 31.18 | 28,194,948 | -0.27(-0.87%) |
Aug 06, 2014 | 31.47 | 31.59 | 31.40 | 31.45 | 24,882,228 | -0.20(-0.64%) |
Aug 05, 2014 | 31.80 | 31.91 | 31.58 | 31.65 | 23,599,628 | -0.47(-1.46%) |
Aug 04, 2014 | 32.09 | 32.17 | 31.91 | 32.12 | 21,071,698 | +0.27(+0.86%) |
Aug 01, 2014 | 31.65 | 31.96 | 31.61 | 31.85 | 27,882,490 | +0.20(+0.62%) |
Jul 31, 2014 | 31.92 | 31.99 | 31.57 | 31.65 | 36,173,056 | -0.19(-0.59%) |
Jul 30, 2014 | 32.12 | 32.21 | 31.70 | 31.84 | 23,045,560 | -0.19(-0.59%) |
Jul 29, 2014 | 32.25 | 32.30 | 32.03 | 32.03 | 22,596,266 | -0.08(-0.24%) |
Jul 28, 2014 | 31.79 | 32.13 | 31.75 | 32.11 | 33,800,412 | +0.67(+2.14%) |
Jul 25, 2014 | 31.41 | 31.50 | 31.32 | 31.43 | 23,109,512 | +0.05(+0.17%) |
Jul 24, 2014 | 31.31 | 31.50 | 31.28 | 31.38 | 34,691,028 | +0.41(+1.34%) |
Jul 23, 2014 | 30.99 | 31.01 | 30.89 | 30.96 | 25,090,272 | +0.41(+1.33%) |
Jul 22, 2014 | 30.55 | 30.61 | 30.49 | 30.56 | 23,692,512 | +0.67(+2.25%) |
Jul 21, 2014 | 29.63 | 29.92 | 29.60 | 29.89 | 18,026,042 | -0.02(-0.08%) |
Jul 18, 2014 | 29.91 | 30.04 | 29.87 | 29.91 | 13,531,663 | +0.21(+0.71%) |
Jul 17, 2014 | 29.89 | 29.96 | 29.65 | 29.70 | 24,010,966 | -0.43(-1.43%) |
Jul 16, 2014 | 30.08 | 30.17 | 30.03 | 30.13 | 12,477,278 | +0.09(+0.31%) |
Jul 15, 2014 | 30.01 | 30.10 | 29.84 | 30.03 | 19,192,632 | +0.00(+0.00%) |
Jul 14, 2014 | 29.96 | 30.05 | 29.92 | 30.03 | 26,573,014 | +0.39(+1.32%) |
Jul 11, 2014 | 29.54 | 29.67 | 29.45 | 29.64 | 11,338,085 | +0.13(+0.42%) |
Jul 10, 2014 | 29.17 | 29.53 | 29.08 | 29.52 | 17,515,770 | -0.18(-0.61%) |
Jul 09, 2014 | 29.50 | 29.74 | 29.48 | 29.70 | 13,524,613 | -0.14(-0.47%) |
Jul 08, 2014 | 29.89 | 29.93 | 29.68 | 29.84 | 14,533,922 | -0.16(-0.52%) |
Jul 07, 2014 | 29.92 | 30.01 | 29.85 | 30.00 | 10,360,400 | -0.06(-0.21%) |
Jul 03, 2014 | 29.89 | 30.06 | 30.06 | 30.06 | 15,332,822 | +0.32(+1.08%) |
Jul 02, 2014 | 29.78 | 29.78 | 29.67 | 29.74 | 14,835,055 | +0.55(+1.88%) |
Jul 01, 2014 | 29.16 | 29.31 | 29.16 | 29.19 | 12,732,057 | +0.22(+0.76%) |
Jun 30, 2014 | 29.06 | 29.11 | 28.95 | 28.97 | 9,906,121 | -0.13(-0.46%) |
Jun 27, 2014 | 29.03 | 29.11 | 28.91 | 29.10 | 7,692,053 | +0.06(+0.22%) |
Jun 26, 2014 | 29.07 | 29.11 | 28.97 | 29.04 | 12,532,125 | +0.28(+0.98%) |
Jun 25, 2014 | 28.64 | 28.81 | 28.64 | 28.76 | 12,741,472 | +0.05(+0.19%) |
Jun 24, 2014 | 28.89 | 28.99 | 28.66 | 28.70 | 16,435,265 | -0.09(-0.33%) |
Jun 23, 2014 | 28.83 | 28.87 | 28.73 | 28.80 | 20,928,352 | -0.36(-1.24%) |
Jun 20, 2014 | 29.25 | 29.26 | 29.15 | 29.16 | 25,514,816 | -0.08(-0.26%) |
Jun 19, 2014 | 29.19 | 29.28 | 29.15 | 29.24 | 18,575,882 | -0.27(-0.91%) |
Jun 18, 2014 | 29.28 | 29.54 | 29.11 | 29.51 | 22,948,018 | +0.22(+0.76%) |
Jun 17, 2014 | 29.14 | 29.32 | 29.13 | 29.28 | 17,568,418 | -0.02(-0.08%) |
Jun 16, 2014 | 29.36 | 29.36 | 29.21 | 29.31 | 17,416,854 | -0.05(-0.18%) |
Jun 13, 2014 | 29.16 | 29.40 | 29.15 | 29.36 | 21,933,990 | +0.44(+1.52%) |
Jun 12, 2014 | 29.09 | 29.12 | 28.83 | 28.92 | 15,884,587 | -0.08(-0.27%) |
Jun 11, 2014 | 28.98 | 29.06 | 28.91 | 29.00 | 16,758,276 | -0.12(-0.42%) |
Jun 10, 2014 | 29.16 | 29.16 | 29.05 | 29.12 | 15,694,036 | +0.42(+1.45%) |
Jun 06, 2014 | 28.74 | 28.79 | 28.67 | 28.71 | 27,281,372 | -0.15(-0.53%) |
Jun 05, 2014 | 28.79 | 28.91 | 28.71 | 28.86 | 20,795,446 | +0.23(+0.81%) |
Jun 04, 2014 | 28.54 | 28.65 | 28.52 | 28.63 | 16,600,134 | -0.24(-0.83%) |
Jun 03, 2014 | 28.57 | 28.92 | 28.57 | 28.87 | 32,365,884 | +0.25(+0.89%) |
Jun 02, 2014 | 28.57 | 28.69 | 28.54 | 28.61 | 20,212,160 | +0.21(+0.73%) |
May 30, 2014 | 28.50 | 28.56 | 28.34 | 28.41 | 26,212,468 | +0.15(+0.52%) |
May 29, 2014 | 28.21 | 28.30 | 28.17 | 28.26 | 13,761,615 | +0.05(+0.19%) |
May 28, 2014 | 28.25 | 28.27 | 28.09 | 28.20 | 18,397,094 | +0.34(+1.22%) |
May 27, 2014 | 28.00 | 28.02 | 27.76 | 27.87 | 18,940,564 | -0.15(-0.52%) |
May 23, 2014 | 28.08 | 28.01 | 28.01 | 28.01 | 15,760,145 | +0.02(+0.08%) |
May 22, 2014 | 28.02 | 28.07 | 27.97 | 27.99 | 9,233,287 | +0.21(+0.75%) |
May 21, 2014 | 27.80 | 27.83 | 27.71 | 27.78 | 18,336,080 | +0.38(+1.38%) |
May 20, 2014 | 27.41 | 27.52 | 27.29 | 27.40 | 17,333,852 | -0.16(-0.59%) |
May 19, 2014 | 27.46 | 27.59 | 27.45 | 27.57 | 17,401,860 | -0.16(-0.58%) |
May 16, 2014 | 27.49 | 27.77 | 27.44 | 27.73 | 29,434,720 | +0.31(+1.12%) |
May 15, 2014 | 27.53 | 27.53 | 27.25 | 27.42 | 25,141,632 | -0.19(-0.70%) |
May 14, 2014 | 27.63 | 27.70 | 27.56 | 27.61 | 27,933,466 | +0.31(+1.13%) |
May 13, 2014 | 27.16 | 27.38 | 27.14 | 27.30 | 18,205,268 | +0.08(+0.28%) |
May 12, 2014 | 27.16 | 27.27 | 27.09 | 27.23 | 29,976,842 | +0.57(+2.14%) |
May 09, 2014 | 26.61 | 26.77 | 26.59 | 26.66 | 19,878,370 | -0.11(-0.40%) |
May 08, 2014 | 26.82 | 26.93 | 26.70 | 26.76 | 22,322,374 | +0.08(+0.32%) |
May 07, 2014 | 26.53 | 26.74 | 26.53 | 26.68 | 19,483,468 | -0.12(-0.43%) |
May 06, 2014 | 26.76 | 26.95 | 26.68 | 26.79 | 20,388,250 | +0.05(+0.17%) |
May 05, 2014 | 26.67 | 26.79 | 26.61 | 26.75 | 16,377,116 | -0.23(-0.86%) |
May 02, 2014 | 26.91 | 27.07 | 26.82 | 26.98 | 18,292,426 | +0.01(+0.03%) |
May 01, 2014 | 26.90 | 27.11 | 26.86 | 26.97 | 15,157,072 | +0.05(+0.17%) |
Apr 30, 2014 | 26.87 | 26.95 | 26.77 | 26.93 | 19,950,500 | -0.11(-0.40%) |
Apr 29, 2014 | 27.10 | 27.27 | 27.03 | 27.03 | 27,441,414 | +0.35(+1.33%) |
Apr 28, 2014 | 26.67 | 26.76 | 26.52 | 26.68 | 24,173,378 | -0.07(-0.26%) |
Apr 25, 2014 | 26.59 | 26.77 | 26.42 | 26.75 | 31,101,960 | -0.22(-0.80%) |
Apr 24, 2014 | 27.09 | 27.09 | 26.77 | 26.96 | 29,360,940 | +0.04(+0.14%) |
Apr 23, 2014 | 26.94 | 26.96 | 26.76 | 26.93 | 26,386,724 | -0.37(-1.36%) |
Apr 22, 2014 | 27.39 | 27.44 | 27.28 | 27.30 | 17,790,688 | -0.14(-0.51%) |
Apr 21, 2014 | 27.47 | 27.51 | 27.29 | 27.43 | 14,356,501 | -0.18(-0.64%) |
Apr 17, 2014 | 27.53 | 27.61 | 27.61 | 27.61 | 22,860,220 | +0.07(+0.25%) |
Apr 16, 2014 | 27.45 | 27.63 | 27.39 | 27.54 | 30,565,778 | +0.34(+1.25%) |
Apr 15, 2014 | 27.33 | 27.40 | 26.96 | 27.20 | 59,238,668 | -0.70(-2.51%) |
Apr 14, 2014 | 28.04 | 28.09 | 27.78 | 27.90 | 21,163,182 | +0.05(+0.17%) |
Apr 11, 2014 | 27.77 | 27.94 | 27.73 | 27.86 | 32,260,814 | -0.42(-1.47%) |
Apr 10, 2014 | 28.60 | 28.83 | 28.20 | 28.27 | 50,443,744 | -0.11(-0.38%) |
Apr 09, 2014 | 28.31 | 28.50 | 28.04 | 28.38 | 31,878,336 | +0.34(+1.21%) |
Apr 08, 2014 | 28.10 | 28.37 | 27.99 | 28.04 | 47,768,188 | +0.44(+1.59%) |
Apr 07, 2014 | 27.62 | 27.71 | 27.44 | 27.60 | 26,713,824 | +0.14(+0.51%) |
Apr 04, 2014 | 27.82 | 28.05 | 27.40 | 27.46 | 42,536,788 | -0.09(-0.34%) |
Apr 03, 2014 | 27.49 | 27.61 | 27.29 | 27.56 | 26,366,254 | -0.07(-0.25%) |
Apr 02, 2014 | 27.50 | 27.67 | 27.44 | 27.63 | 16,731,597 | -0.05(-0.17%) |
Apr 01, 2014 | 27.67 | 27.75 | 27.53 | 27.67 | 20,102,438 | +0.09(+0.34%) |
Mar 31, 2014 | 27.62 | 27.73 | 27.55 | 27.58 | 25,671,222 | -0.04(-0.14%) |
Mar 28, 2014 | 27.51 | 27.82 | 27.50 | 27.62 | 72,338,072 | +0.56(+2.08%) |
Mar 27, 2014 | 26.93 | 27.81 | 26.93 | 27.06 | 29,759,178 | +0.19(+0.72%) |
Mar 26, 2014 | 27.03 | 27.15 | 26.82 | 26.86 | 30,549,848 | +0.06(+0.23%) |
Mar 25, 2014 | 26.73 | 26.93 | 26.66 | 26.80 | 43,830,636 | +0.22(+0.81%) |
Mar 24, 2014 | 26.62 | 26.68 | 26.46 | 26.59 | 50,198,420 | +0.42(+1.59%) |
Mar 21, 2014 | 26.05 | 26.53 | 26.02 | 26.17 | 82,282,064 | +0.73(+2.88%) |
Mar 20, 2014 | 25.23 | 25.50 | 25.11 | 25.44 | 35,318,256 | -0.08(-0.30%) |
Mar 19, 2014 | 25.65 | 25.78 | 25.36 | 25.51 | 35,231,496 | -0.41(-1.58%) |
Mar 18, 2014 | 25.75 | 26.00 | 25.73 | 25.92 | 36,398,060 | +0.43(+1.69%) |
Mar 17, 2014 | 25.59 | 25.74 | 25.47 | 25.49 | 27,659,592 | +0.03(+0.12%) |
Mar 14, 2014 | 25.45 | 25.72 | 25.38 | 25.46 | 35,790,964 | +0.04(+0.15%) |
Mar 13, 2014 | 25.95 | 25.98 | 25.27 | 25.42 | 73,455,440 | -0.64(-2.45%) |
Mar 12, 2014 | 25.91 | 26.12 | 25.78 | 26.06 | 34,219,396 | -0.07(-0.27%) |
Mar 11, 2014 | 26.54 | 26.60 | 26.03 | 26.13 | 50,752,680 | -0.42(-1.57%) |
Mar 10, 2014 | 26.49 | 26.57 | 26.32 | 26.55 | 31,773,464 | -0.42(-1.57%) |
Mar 07, 2014 | 27.14 | 27.20 | 26.06 | 26.97 | 30,857,478 | -0.30(-1.10%) |
Mar 06, 2014 | 27.09 | 27.41 | 27.08 | 27.27 | 28,381,430 | +0.29(+1.06%) |
Mar 05, 2014 | 26.92 | 27.04 | 26.79 | 26.99 | 28,586,406 | -0.27(-0.99%) |
Mar 04, 2014 | 27.30 | 27.36 | 27.14 | 27.26 | 23,807,946 | +0.31(+1.14%) |
Mar 03, 2014 | 26.80 | 27.02 | 26.69 | 26.95 | 37,119,852 | -0.33(-1.21%) |
Feb 28, 2014 | 27.53 | 27.59 | 27.18 | 27.28 | 30,816,498 | -0.30(-1.09%) |
Feb 27, 2014 | 27.46 | 27.63 | 27.35 | 27.58 | 38,145,408 | +0.74(+2.76%) |
Feb 26, 2014 | 26.99 | 27.07 | 26.80 | 26.84 | 30,358,498 | +0.09(+0.35%) |
Feb 25, 2014 | 26.95 | 27.03 | 26.66 | 26.75 | 41,162,400 | -0.47(-1.73%) |
Feb 24, 2014 | 27.19 | 27.40 | 27.18 | 27.22 | 25,500,980 | -0.33(-1.20%) |
Feb 21, 2014 | 27.38 | 27.59 | 27.37 | 27.55 | 34,195,928 | +0.05(+0.17%) |
Feb 20, 2014 | 27.39 | 27.73 | 27.20 | 27.50 | 25,449,230 | -0.23(-0.83%) |
Feb 19, 2014 | 27.57 | 27.90 | 27.54 | 27.73 | 39,188,192 | +0.14(+0.50%) |
Feb 18, 2014 | 27.69 | 27.78 | 27.50 | 27.60 | 22,480,706 | +0.02(+0.06%) |
Feb 14, 2014 | 27.43 | 27.58 | 27.58 | 27.58 | 21,843,274 | +0.24(+0.87%) |
Feb 13, 2014 | 27.01 | 27.39 | 26.98 | 27.34 | 24,387,460 | +0.07(+0.25%) |
Feb 12, 2014 | 27.60 | 27.71 | 27.26 | 27.27 | 33,985,272 | -0.02(-0.06%) |
Feb 11, 2014 | 26.29 | 27.32 | 26.89 | 27.29 | 49,479,020 | +1.00(+3.81%) |
Feb 10, 2014 | 26.48 | 26.49 | 26.12 | 26.29 | 30,109,446 | -0.23(-0.87%) |
Feb 07, 2014 | 26.56 | 26.66 | 26.39 | 26.52 | 27,625,998 | +0.10(+0.38%) |
Feb 06, 2014 | 26.11 | 26.43 | 26.09 | 26.42 | 27,667,028 | +0.43(+1.66%) |
Feb 05, 2014 | 26.02 | 26.18 | 25.79 | 25.98 | 33,072,488 | -0.33(-1.26%) |
Feb 04, 2014 | 26.09 | 26.46 | 26.08 | 26.32 | 26,031,938 | +0.30(+1.16%) |
Feb 03, 2014 | 26.52 | 26.52 | 25.95 | 26.02 | 36,275,656 | -0.64(-2.40%) |
Jan 31, 2014 | 26.49 | 26.77 | 26.29 | 26.66 | 35,840,448 | -0.06(-0.23%) |
Jan 30, 2014 | 26.87 | 27.02 | 26.69 | 26.72 | 33,820,892 | +0.12(+0.46%) |
Jan 29, 2014 | 26.47 | 26.76 | 26.33 | 26.59 | 49,062,140 | -0.04(-0.14%) |
Jan 28, 2014 | 26.55 | 26.75 | 26.49 | 26.63 | 32,542,114 | +0.30(+1.14%) |
Jan 27, 2014 | 26.46 | 27.17 | 26.17 | 26.33 | 43,389,172 | -0.05(-0.18%) |
Jan 24, 2014 | 26.77 | 26.79 | 26.35 | 26.38 | 61,165,636 | -0.62(-2.28%) |
Jan 23, 2014 | 27.45 | 27.46 | 26.96 | 26.99 | 52,492,204 | -1.26(-4.47%) |
Jan 22, 2014 | 27.99 | 28.27 | 27.89 | 28.26 | 30,648,972 | +0.66(+2.40%) |
Jan 21, 2014 | 27.77 | 27.80 | 27.41 | 27.60 | 25,233,270 | +0.00(+0.00%) |
Jan 17, 2014 | 27.70 | 27.60 | 27.60 | 27.60 | 32,538,792 | -0.05(-0.17%) |
Jan 16, 2014 | 27.77 | 27.83 | 27.60 | 27.64 | 29,379,460 | -0.25(-0.91%) |
Jan 15, 2014 | 27.95 | 27.98 | 27.79 | 27.90 | 18,075,332 | -0.05(-0.19%) |
Jan 14, 2014 | 27.73 | 27.98 | 27.56 | 27.95 | 26,119,248 | +0.42(+1.54%) |
Jan 13, 2014 | 27.80 | 27.85 | 27.49 | 27.53 | 28,832,992 | -0.56(-1.98%) |
Jan 10, 2014 | 27.82 | 28.15 | 27.78 | 28.08 | 29,699,292 | +0.50(+1.82%) |
Jan 09, 2014 | 27.84 | 27.85 | 27.43 | 27.58 | 33,967,532 | -0.52(-1.84%) |
Jan 08, 2014 | 27.97 | 28.14 | 27.96 | 28.10 | 34,199,480 | +0.33(+1.19%) |
Jan 07, 2014 | 27.67 | 27.85 | 27.63 | 27.77 | 22,792,170 | +0.01(+0.03%) |
Jan 06, 2014 | 27.94 | 27.96 | 27.75 | 27.76 | 39,760,296 | -0.50(-1.77%) |
Jan 03, 2014 | 28.47 | 28.49 | 28.16 | 28.26 | 30,733,500 | -0.35(-1.24%) |
Jan 02, 2014 | 29.12 | 29.13 | 28.61 | 28.61 | 40,469,632 | -0.96(-3.26%) |
Dec 31, 2013 | 29.35 | 29.58 | 29.58 | 29.58 | 16,155,429 | +0.31(+1.05%) |
Dec 30, 2013 | 29.25 | 29.37 | 29.18 | 29.27 | 12,412,351 | -0.18(-0.60%) |
Dec 27, 2013 | 29.31 | 29.46 | 29.23 | 29.45 | 13,318,465 | +0.43(+1.49%) |
Dec 26, 2013 | 29.04 | 29.09 | 28.94 | 29.01 | 8,019,850 | -0.24(-0.82%) |
Dec 24, 2013 | 29.12 | 29.34 | 29.07 | 29.25 | 13,100,333 | +0.52(+1.82%) |
Dec 23, 2013 | 28.74 | 28.91 | 28.63 | 28.73 | 18,450,856 | -0.04(-0.13%) |
Dec 20, 2013 | 28.82 | 28.95 | 28.71 | 28.77 | 27,314,592 | -0.21(-0.72%) |
Dec 19, 2013 | 28.94 | 29.13 | 28.71 | 28.98 | 27,803,980 | -0.68(-2.29%) |
Dec 18, 2013 | 29.44 | 29.89 | 28.92 | 29.65 | 40,588,344 | +0.58(+1.99%) |
Dec 17, 2013 | 29.22 | 29.25 | 29.02 | 29.08 | 21,248,074 | -0.37(-1.25%) |
Dec 16, 2013 | 29.50 | 29.74 | 29.43 | 29.44 | 20,970,496 | -0.01(-0.03%) |
Dec 13, 2013 | 29.57 | 29.59 | 29.33 | 29.45 | 21,177,350 | +0.21(+0.71%) |
Dec 12, 2013 | 29.34 | 29.37 | 29.16 | 29.24 | 23,299,418 | -0.32(-1.09%) |
Dec 11, 2013 | 29.93 | 29.95 | 29.40 | 29.57 | 58,743,284 | -1.00(-3.26%) |
Dec 10, 2013 | 30.35 | 30.58 | 30.31 | 30.56 | 21,618,922 | -0.04(-0.13%) |
Dec 09, 2013 | 30.69 | 30.74 | 30.59 | 30.60 | 15,433,392 | -0.21(-0.67%) |
Dec 06, 2013 | 30.71 | 30.88 | 30.56 | 30.81 | 28,574,698 | +0.58(+1.90%) |
Dec 05, 2013 | 30.41 | 30.48 | 30.20 | 30.23 | 18,459,652 | -0.18(-0.61%) |
Dec 04, 2013 | 30.22 | 30.57 | 30.06 | 30.42 | 24,411,606 | +0.16(+0.53%) |
Dec 03, 2013 | 30.39 | 30.46 | 30.05 | 30.26 | 30,862,438 | -0.28(-0.90%) |
Dec 02, 2013 | 30.85 | 30.94 | 30.46 | 30.53 | 22,540,266 | -0.26(-0.85%) |
Nov 29, 2013 | 30.73 | 30.88 | 30.67 | 30.79 | 22,651,072 | -0.05(-0.15%) |
Nov 27, 2013 | 30.56 | 30.87 | 30.41 | 30.84 | 36,356,128 | +0.62(+2.06%) |
Nov 26, 2013 | 30.07 | 30.29 | 30.00 | 30.22 | 15,576,344 | +0.16(+0.54%) |
Nov 25, 2013 | 30.47 | 30.48 | 30.00 | 30.06 | 27,167,864 | -0.61(-1.98%) |
Nov 22, 2013 | 30.46 | 30.69 | 30.41 | 30.66 | 29,353,718 | +0.18(+0.60%) |
Nov 21, 2013 | 30.20 | 30.49 | 30.13 | 30.48 | 34,074,304 | +0.12(+0.38%) |
Nov 20, 2013 | 30.56 | 30.63 | 30.32 | 30.36 | 26,009,390 | -0.24(-0.78%) |
Nov 19, 2013 | 30.56 | 30.79 | 30.53 | 30.60 | 41,410,096 | +0.05(+0.15%) |
Nov 18, 2013 | 30.56 | 30.85 | 30.49 | 30.56 | 64,656,900 | +1.06(+3.59%) |
Nov 15, 2013 | 29.20 | 29.90 | 29.19 | 29.50 | 72,748,184 | +1.24(+4.39%) |
Nov 14, 2013 | 27.97 | 28.33 | 27.87 | 28.26 | 28,794,016 | -0.06(-0.20%) |
Nov 12, 2013 | 28.49 | 28.52 | 28.18 | 28.31 | 45,767,364 | -0.25(-0.87%) |
Nov 11, 2013 | 28.61 | 28.68 | 28.51 | 28.56 | 21,579,544 | +0.30(+1.04%) |
Nov 08, 2013 | 28.09 | 28.29 | 27.96 | 28.27 | 26,977,150 | +0.16(+0.56%) |
Nov 07, 2013 | 28.53 | 28.53 | 28.06 | 28.11 | 35,470,020 | -0.46(-1.62%) |
Nov 06, 2013 | 28.71 | 28.78 | 28.54 | 28.58 | 14,432,764 | -0.03(-0.09%) |
Nov 05, 2013 | 28.61 | 28.73 | 28.53 | 28.60 | 34,285,456 | -0.47(-1.61%) |
Nov 04, 2013 | 28.97 | 29.17 | 28.97 | 29.07 | 19,280,772 | +0.04(+0.15%) |
Nov 01, 2013 | 28.99 | 29.17 | 28.80 | 29.03 | 19,540,264 | +0.20(+0.69%) |
Oct 31, 2013 | 28.99 | 29.07 | 28.78 | 28.83 | 25,337,080 | +0.02(+0.08%) |
Oct 30, 2013 | 28.94 | 28.98 | 28.67 | 28.81 | 32,420,706 | +0.39(+1.38%) |
Oct 29, 2013 | 28.39 | 28.49 | 28.38 | 28.41 | 14,515,036 | +0.37(+1.31%) |
Oct 28, 2013 | 28.07 | 28.22 | 27.98 | 28.05 | 19,575,250 | +0.09(+0.33%) |
Oct 25, 2013 | 27.95 | 28.00 | 27.85 | 27.95 | 21,376,280 | -0.03(-0.12%) |
Oct 24, 2013 | 28.18 | 28.20 | 27.91 | 27.99 | 37,504,828 | -0.33(-1.15%) |
Oct 23, 2013 | 28.47 | 28.47 | 28.26 | 28.31 | 48,016,844 | -0.98(-3.33%) |
Oct 22, 2013 | 29.29 | 29.53 | 29.27 | 29.29 | 24,359,514 | -0.00(-0.01%) |
Oct 21, 2013 | 29.35 | 29.38 | 29.23 | 29.29 | 20,964,194 | +0.02(+0.07%) |
Oct 18, 2013 | 29.38 | 29.46 | 29.27 | 29.27 | 18,396,762 | +0.03(+0.10%) |
Oct 17, 2013 | 29.04 | 29.30 | 28.99 | 29.24 | 20,449,038 | -0.07(-0.25%) |
Oct 16, 2013 | 29.27 | 29.46 | 29.24 | 29.32 | 21,219,768 | +0.07(+0.22%) |
Oct 15, 2013 | 29.45 | 29.53 | 29.17 | 29.25 | 22,796,566 | -0.29(-0.99%) |
Oct 14, 2013 | 29.20 | 29.66 | 29.15 | 29.54 | 17,716,148 | +0.11(+0.38%) |
Oct 11, 2013 | 29.15 | 29.48 | 29.12 | 29.43 | 14,924,713 | +0.16(+0.56%) |
Oct 10, 2013 | 28.94 | 29.30 | 28.94 | 29.27 | 23,821,380 | +0.32(+1.10%) |
Oct 09, 2013 | 28.94 | 29.06 | 28.68 | 28.95 | 31,971,400 | +0.15(+0.52%) |
Oct 08, 2013 | 29.10 | 29.17 | 28.76 | 28.80 | 18,535,892 | -0.05(-0.19%) |
Oct 07, 2013 | 28.68 | 28.99 | 28.68 | 28.85 | 15,984,387 | -0.31(-1.08%) |
Oct 04, 2013 | 29.04 | 29.30 | 29.03 | 29.17 | 17,542,064 | +0.38(+1.33%) |
Oct 03, 2013 | 29.16 | 29.17 | 28.63 | 28.78 | 22,634,468 | -0.05(-0.16%) |
Oct 02, 2013 | 28.62 | 28.86 | 28.56 | 28.83 | 20,611,468 | -0.02(-0.08%) |