Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.00 | 29.19 | 28.35 | 28.58 | 2,003,398 | -0.53(-1.82%) |
Sep 29, 2014 | 28.63 | 29.28 | 28.35 | 29.11 | 1,903,719 | +0.10(+0.34%) |
Sep 26, 2014 | 28.79 | 29.08 | 28.64 | 29.01 | 1,300,490 | +0.19(+0.66%) |
Sep 25, 2014 | 29.02 | 29.11 | 28.53 | 28.82 | 1,678,634 | -0.40(-1.35%) |
Sep 24, 2014 | 28.98 | 29.24 | 28.73 | 29.21 | 1,929,417 | +0.32(+1.12%) |
Sep 23, 2014 | 29.03 | 29.32 | 28.70 | 28.89 | 2,560,971 | -0.12(-0.40%) |
Sep 22, 2014 | 29.35 | 29.37 | 28.65 | 29.01 | 2,549,925 | -0.54(-1.83%) |
Sep 19, 2014 | 29.87 | 29.92 | 29.17 | 29.55 | 2,008,577 | -0.16(-0.54%) |
Sep 18, 2014 | 29.66 | 29.99 | 29.45 | 29.71 | 1,327,701 | +0.07(+0.24%) |
Sep 17, 2014 | 29.65 | 30.02 | 29.59 | 29.64 | 2,304,114 | -0.05(-0.15%) |
Sep 16, 2014 | 29.48 | 29.95 | 28.87 | 29.68 | 3,522,954 | +0.48(+1.63%) |
Sep 15, 2014 | 28.80 | 30.02 | 28.78 | 29.21 | 6,819,530 | -2.01(-6.43%) |
Sep 12, 2014 | 31.44 | 31.55 | 31.09 | 31.21 | 1,451,397 | -0.31(-1.00%) |
Sep 11, 2014 | 30.92 | 31.57 | 30.84 | 31.53 | 2,102,213 | +0.30(+0.95%) |
Sep 10, 2014 | 31.52 | 31.61 | 30.91 | 31.23 | 2,338,232 | -0.41(-1.31%) |
Sep 09, 2014 | 33.01 | 33.02 | 31.62 | 31.64 | 3,388,071 | -1.39(-4.19%) |
Sep 08, 2014 | 33.20 | 33.30 | 32.96 | 33.03 | 1,244,899 | -0.17(-0.51%) |
Sep 05, 2014 | 33.41 | 33.41 | 32.95 | 33.20 | 860,613 | -0.20(-0.59%) |
Sep 04, 2014 | 33.33 | 33.77 | 33.24 | 33.40 | 1,278,098 | +0.12(+0.35%) |
Sep 03, 2014 | 33.66 | 33.86 | 33.17 | 33.28 | 1,090,200 | -0.13(-0.40%) |
Sep 02, 2014 | 33.70 | 34.06 | 33.27 | 33.41 | 1,744,509 | -0.23(-0.70%) |
Aug 29, 2014 | 33.67 | 33.65 | 33.65 | 33.65 | 1,001,487 | +0.15(+0.46%) |
Aug 28, 2014 | 33.32 | 33.82 | 32.97 | 33.50 | 1,235,283 | -0.08(-0.24%) |
Aug 27, 2014 | 33.71 | 33.80 | 33.44 | 33.58 | 890,966 | -0.04(-0.11%) |
Aug 26, 2014 | 33.65 | 33.93 | 33.59 | 33.61 | 932,145 | +0.00(+0.00%) |
Aug 25, 2014 | 33.94 | 33.94 | 33.59 | 33.61 | 1,532,689 | -0.01(-0.03%) |
Aug 22, 2014 | 33.53 | 33.73 | 33.37 | 33.62 | 1,457,634 | -0.12(-0.35%) |
Aug 21, 2014 | 33.91 | 34.12 | 33.58 | 33.74 | 1,509,657 | -0.07(-0.21%) |
Aug 20, 2014 | 33.71 | 33.96 | 33.60 | 33.81 | 1,287,132 | +0.10(+0.29%) |
Aug 19, 2014 | 33.86 | 34.23 | 33.58 | 33.71 | 1,726,152 | -0.14(-0.43%) |
Aug 18, 2014 | 33.73 | 34.00 | 33.32 | 33.86 | 2,076,399 | +0.57(+1.70%) |
Aug 15, 2014 | 33.28 | 33.48 | 32.91 | 33.29 | 1,806,118 | +0.22(+0.68%) |
Aug 14, 2014 | 32.79 | 33.11 | 32.65 | 33.06 | 2,558,683 | +0.37(+1.13%) |
Aug 13, 2014 | 32.61 | 33.00 | 32.61 | 32.70 | 2,163,475 | +0.33(+1.03%) |
Aug 12, 2014 | 32.50 | 32.92 | 32.16 | 32.36 | 2,710,717 | -0.14(-0.44%) |
Aug 11, 2014 | 32.84 | 33.11 | 32.39 | 32.51 | 3,603,372 | +0.59(+1.86%) |
Aug 08, 2014 | 31.41 | 32.04 | 31.41 | 31.91 | 1,542,009 | +0.53(+1.69%) |
Aug 07, 2014 | 31.75 | 32.24 | 31.26 | 31.38 | 3,560,084 | +0.31(+0.98%) |
Aug 06, 2014 | 30.81 | 31.35 | 30.63 | 31.08 | 1,818,692 | -0.05(-0.17%) |
Aug 05, 2014 | 30.67 | 31.56 | 30.59 | 31.13 | 2,686,716 | +0.39(+1.26%) |
Aug 04, 2014 | 30.70 | 31.08 | 30.14 | 30.74 | 2,190,489 | +0.04(+0.15%) |
Aug 01, 2014 | 30.85 | 31.21 | 30.03 | 30.70 | 2,727,912 | -0.30(-0.96%) |
Jul 31, 2014 | 31.45 | 31.46 | 30.22 | 31.00 | 3,601,952 | -1.02(-3.20%) |
Jul 30, 2014 | 31.76 | 32.15 | 31.40 | 32.02 | 2,385,347 | +0.43(+1.36%) |
Jul 29, 2014 | 32.41 | 32.57 | 31.52 | 31.59 | 4,027,516 | -0.81(-2.50%) |
Jul 28, 2014 | 33.02 | 33.05 | 32.27 | 32.40 | 2,778,871 | -0.46(-1.39%) |
Jul 25, 2014 | 33.29 | 33.35 | 32.55 | 32.85 | 3,906,307 | -0.75(-2.24%) |
Jul 24, 2014 | 35.01 | 35.06 | 33.16 | 33.61 | 7,250,426 | -2.75(-7.56%) |
Jul 23, 2014 | 36.47 | 36.80 | 36.07 | 36.36 | 2,233,472 | +0.00(+0.00%) |
Jul 22, 2014 | 35.92 | 36.86 | 35.80 | 36.36 | 3,399,235 | +0.77(+2.17%) |
Jul 21, 2014 | 34.80 | 35.67 | 34.70 | 35.59 | 1,756,363 | +0.56(+1.59%) |
Jul 18, 2014 | 34.72 | 35.05 | 34.58 | 35.03 | 1,762,899 | +0.53(+1.54%) |
Jul 17, 2014 | 35.22 | 35.44 | 34.41 | 34.50 | 1,945,786 | -0.84(-2.36%) |
Jul 16, 2014 | 35.46 | 35.46 | 34.61 | 35.33 | 2,721,973 | +0.26(+0.74%) |
Jul 15, 2014 | 35.79 | 35.79 | 35.03 | 35.07 | 2,298,468 | -0.61(-1.71%) |
Jul 14, 2014 | 36.20 | 36.21 | 35.66 | 35.68 | 1,357,211 | +0.04(+0.10%) |
Jul 11, 2014 | 36.05 | 36.06 | 35.39 | 35.65 | 2,004,449 | -0.29(-0.80%) |
Jul 10, 2014 | 36.53 | 36.62 | 35.92 | 35.94 | 2,888,928 | -1.41(-3.78%) |
Jul 09, 2014 | 37.58 | 37.62 | 37.25 | 37.35 | 1,514,523 | +0.16(+0.43%) |
Jul 08, 2014 | 37.01 | 37.28 | 36.71 | 37.18 | 1,880,531 | +0.16(+0.44%) |
Jul 07, 2014 | 37.75 | 37.93 | 36.91 | 37.02 | 1,002,364 | -0.98(-2.58%) |
Jul 03, 2014 | 37.76 | 38.00 | 38.00 | 38.00 | 1,496,055 | +0.60(+1.61%) |
Jul 02, 2014 | 37.30 | 37.85 | 37.30 | 37.40 | 1,029,526 | +0.07(+0.19%) |
Jul 01, 2014 | 37.22 | 37.88 | 37.09 | 37.33 | 2,162,483 | +0.41(+1.12%) |
Jun 30, 2014 | 36.82 | 37.21 | 36.58 | 36.91 | 1,477,207 | -0.01(-0.02%) |
Jun 27, 2014 | 36.17 | 37.18 | 36.12 | 36.92 | 2,891,504 | +1.04(+2.90%) |
Jun 26, 2014 | 35.63 | 35.91 | 35.33 | 35.88 | 716,858 | +0.35(+0.99%) |
Jun 25, 2014 | 35.50 | 35.90 | 35.27 | 35.53 | 1,268,444 | -0.10(-0.28%) |
Jun 24, 2014 | 36.03 | 36.45 | 35.58 | 35.63 | 1,291,446 | -0.54(-1.49%) |
Jun 23, 2014 | 36.25 | 36.51 | 36.04 | 36.17 | 1,405,429 | +0.07(+0.20%) |
Jun 20, 2014 | 35.23 | 36.16 | 35.06 | 36.10 | 3,538,630 | +1.10(+3.13%) |
Jun 19, 2014 | 34.80 | 35.22 | 34.73 | 35.00 | 1,998,827 | +0.44(+1.27%) |
Jun 18, 2014 | 34.62 | 34.69 | 34.12 | 34.56 | 2,185,714 | -0.06(-0.18%) |
Jun 17, 2014 | 34.47 | 34.85 | 34.19 | 34.62 | 2,029,213 | +0.16(+0.47%) |
Jun 16, 2014 | 34.32 | 34.89 | 34.25 | 34.46 | 1,617,137 | +0.06(+0.18%) |
Jun 13, 2014 | 35.07 | 35.23 | 34.30 | 34.40 | 2,518,622 | -0.68(-1.95%) |
Jun 12, 2014 | 36.12 | 36.20 | 34.83 | 35.08 | 1,619,507 | -1.14(-3.15%) |
Jun 11, 2014 | 36.52 | 36.54 | 35.85 | 36.22 | 1,321,313 | -0.57(-1.54%) |
Jun 10, 2014 | 37.18 | 37.36 | 36.75 | 36.79 | 1,101,523 | +0.16(+0.44%) |
Jun 06, 2014 | 36.33 | 37.21 | 36.32 | 36.63 | 2,820,510 | +0.33(+0.92%) |
Jun 05, 2014 | 35.34 | 36.59 | 35.29 | 36.29 | 1,529,679 | +0.95(+2.69%) |
Jun 04, 2014 | 35.03 | 35.59 | 34.90 | 35.34 | 1,271,669 | +0.13(+0.36%) |
Jun 03, 2014 | 34.81 | 35.36 | 34.78 | 35.22 | 1,254,835 | +0.14(+0.41%) |
Jun 02, 2014 | 34.50 | 35.08 | 34.24 | 35.07 | 1,429,213 | +0.57(+1.66%) |
May 30, 2014 | 35.31 | 35.31 | 34.30 | 34.50 | 1,776,780 | -0.91(-2.58%) |
May 29, 2014 | 35.25 | 35.52 | 35.04 | 35.42 | 1,238,017 | +0.30(+0.87%) |
May 28, 2014 | 35.22 | 35.52 | 35.01 | 35.11 | 1,539,892 | -0.13(-0.38%) |
May 27, 2014 | 35.68 | 35.96 | 35.20 | 35.25 | 1,423,542 | -0.09(-0.25%) |
May 23, 2014 | 35.01 | 35.33 | 35.33 | 35.33 | 1,097,260 | +0.33(+0.95%) |
May 22, 2014 | 35.06 | 35.21 | 34.80 | 35.00 | 1,034,911 | -0.01(-0.03%) |
May 21, 2014 | 35.27 | 35.42 | 34.79 | 35.01 | 1,199,428 | -0.15(-0.43%) |
May 20, 2014 | 35.95 | 36.09 | 34.95 | 35.16 | 1,424,140 | -0.99(-2.73%) |
May 19, 2014 | 35.34 | 36.24 | 35.16 | 36.15 | 1,293,739 | +0.66(+1.87%) |
May 16, 2014 | 35.33 | 35.62 | 34.93 | 35.49 | 1,341,150 | +0.12(+0.33%) |
May 15, 2014 | 35.89 | 35.90 | 34.60 | 35.37 | 1,790,331 | -0.74(-2.04%) |
May 14, 2014 | 36.67 | 36.67 | 35.96 | 36.11 | 1,255,623 | -0.58(-1.59%) |
May 13, 2014 | 36.92 | 37.26 | 36.56 | 36.69 | 867,679 | -0.21(-0.56%) |
May 12, 2014 | 35.96 | 37.12 | 35.90 | 36.90 | 1,304,551 | +1.39(+3.92%) |
May 09, 2014 | 35.68 | 35.89 | 35.30 | 35.51 | 1,149,472 | -0.32(-0.90%) |
May 08, 2014 | 35.62 | 36.54 | 35.60 | 35.83 | 1,391,892 | +0.03(+0.08%) |
May 07, 2014 | 35.80 | 35.83 | 35.08 | 35.80 | 2,444,123 | +0.09(+0.25%) |
May 06, 2014 | 35.84 | 36.27 | 35.49 | 35.71 | 1,750,000 | -0.38(-1.04%) |
May 05, 2014 | 36.06 | 36.52 | 35.55 | 36.09 | 2,285,969 | -0.57(-1.57%) |
May 02, 2014 | 38.56 | 38.56 | 36.41 | 36.66 | 3,651,328 | -1.75(-4.55%) |
May 01, 2014 | 37.73 | 40.08 | 37.73 | 38.41 | 3,617,770 | -0.42(-1.09%) |
Apr 30, 2014 | 38.44 | 38.99 | 37.93 | 38.83 | 2,445,226 | +0.31(+0.82%) |
Apr 29, 2014 | 37.51 | 38.63 | 37.45 | 38.52 | 2,098,407 | +1.30(+3.49%) |
Apr 28, 2014 | 37.41 | 37.47 | 36.17 | 37.22 | 1,533,270 | -0.09(-0.24%) |
Apr 25, 2014 | 38.00 | 38.14 | 37.30 | 37.31 | 1,043,085 | -0.92(-2.42%) |
Apr 24, 2014 | 39.07 | 39.15 | 37.82 | 38.23 | 1,522,310 | -0.34(-0.88%) |
Apr 23, 2014 | 38.39 | 38.90 | 38.16 | 38.57 | 1,276,827 | +0.10(+0.26%) |
Apr 22, 2014 | 37.69 | 38.67 | 37.50 | 38.47 | 1,515,879 | +0.92(+2.46%) |
Apr 21, 2014 | 37.64 | 37.75 | 37.03 | 37.55 | 827,818 | -0.19(-0.50%) |
Apr 17, 2014 | 37.66 | 37.74 | 37.74 | 37.74 | 1,291,229 | +0.18(+0.48%) |
Apr 16, 2014 | 37.24 | 37.57 | 36.76 | 37.56 | 1,142,887 | +0.76(+2.07%) |
Apr 15, 2014 | 36.29 | 36.96 | 35.68 | 36.80 | 1,964,056 | +0.66(+1.84%) |
Apr 14, 2014 | 36.90 | 37.22 | 35.63 | 36.13 | 2,169,009 | -0.30(-0.84%) |
Apr 11, 2014 | 36.55 | 37.00 | 36.28 | 36.44 | 1,544,388 | -0.61(-1.65%) |
Apr 10, 2014 | 38.55 | 38.65 | 36.75 | 37.05 | 1,760,662 | -1.52(-3.95%) |
Apr 09, 2014 | 37.39 | 38.58 | 37.31 | 38.57 | 1,353,289 | +1.24(+3.32%) |
Apr 08, 2014 | 36.94 | 37.55 | 36.50 | 37.34 | 2,311,053 | +0.39(+1.07%) |
Apr 07, 2014 | 38.24 | 38.44 | 36.48 | 36.94 | 2,943,506 | -1.77(-4.57%) |
Apr 04, 2014 | 40.03 | 40.12 | 38.42 | 38.71 | 2,186,705 | -0.76(-1.93%) |
Apr 03, 2014 | 39.70 | 40.08 | 39.07 | 39.47 | 1,641,310 | -0.17(-0.43%) |
Apr 02, 2014 | 39.59 | 40.00 | 39.11 | 39.64 | 1,749,947 | +0.17(+0.43%) |
Apr 01, 2014 | 39.54 | 39.69 | 39.01 | 39.47 | 2,775,586 | -0.27(-0.68%) |
Mar 31, 2014 | 39.22 | 39.87 | 39.08 | 39.74 | 1,512,912 | +0.92(+2.36%) |
Mar 28, 2014 | 37.59 | 38.95 | 37.59 | 38.82 | 2,363,053 | +1.40(+3.74%) |
Mar 27, 2014 | 37.78 | 38.03 | 37.27 | 37.42 | 1,978,390 | -0.46(-1.21%) |
Mar 26, 2014 | 39.52 | 40.03 | 37.88 | 37.88 | 2,700,867 | -1.35(-3.45%) |
Mar 25, 2014 | 38.95 | 39.82 | 38.90 | 39.24 | 2,327,139 | +0.69(+1.79%) |
Mar 24, 2014 | 39.19 | 39.37 | 38.12 | 38.55 | 3,503,390 | -0.66(-1.69%) |
Mar 21, 2014 | 37.86 | 39.42 | 37.86 | 39.21 | 3,378,051 | +1.67(+4.44%) |
Mar 20, 2014 | 37.39 | 37.92 | 37.13 | 37.54 | 1,088,460 | +0.03(+0.07%) |
Mar 19, 2014 | 38.01 | 38.07 | 37.24 | 37.51 | 1,970,820 | -0.56(-1.46%) |
Mar 18, 2014 | 37.50 | 38.10 | 37.34 | 38.07 | 1,950,746 | +0.65(+1.73%) |
Mar 17, 2014 | 37.19 | 37.92 | 37.19 | 37.42 | 2,101,224 | +0.65(+1.76%) |
Mar 14, 2014 | 36.99 | 37.62 | 36.70 | 36.78 | 2,081,436 | -0.34(-0.92%) |
Mar 13, 2014 | 38.49 | 38.68 | 36.67 | 37.12 | 2,630,775 | -1.11(-2.91%) |
Mar 12, 2014 | 38.45 | 38.66 | 37.69 | 38.23 | 3,592,916 | -0.68(-1.75%) |
Mar 11, 2014 | 39.58 | 40.26 | 38.79 | 38.91 | 2,475,070 | -0.37(-0.94%) |
Mar 10, 2014 | 39.46 | 39.64 | 38.37 | 39.28 | 1,442,288 | -0.41(-1.04%) |
Mar 07, 2014 | 40.32 | 40.57 | 39.50 | 39.69 | 1,650,497 | -0.34(-0.85%) |
Mar 06, 2014 | 39.68 | 40.27 | 39.53 | 40.04 | 1,711,625 | +0.73(+1.85%) |
Mar 05, 2014 | 40.11 | 40.73 | 39.17 | 39.31 | 2,651,310 | -0.78(-1.94%) |
Mar 04, 2014 | 39.96 | 40.41 | 39.74 | 40.09 | 2,254,753 | +0.62(+1.57%) |
Mar 03, 2014 | 39.13 | 39.78 | 38.75 | 39.47 | 1,976,209 | -0.43(-1.08%) |
Feb 28, 2014 | 39.53 | 40.00 | 39.26 | 39.90 | 1,866,292 | +0.35(+0.88%) |
Feb 27, 2014 | 38.92 | 39.75 | 38.74 | 39.55 | 1,586,988 | +0.48(+1.24%) |
Feb 26, 2014 | 38.72 | 39.51 | 38.54 | 39.07 | 1,747,508 | +0.50(+1.30%) |
Feb 25, 2014 | 38.44 | 38.75 | 37.92 | 38.57 | 1,916,914 | +0.00(+0.00%) |
Feb 24, 2014 | 38.14 | 39.07 | 37.74 | 38.57 | 2,694,433 | +0.82(+2.18%) |
Feb 21, 2014 | 38.68 | 38.78 | 37.69 | 37.74 | 2,388,085 | -1.01(-2.61%) |
Feb 20, 2014 | 37.46 | 39.08 | 37.34 | 38.75 | 2,618,241 | +0.99(+2.61%) |
Feb 19, 2014 | 37.07 | 38.52 | 36.53 | 37.77 | 7,331,205 | -1.60(-4.07%) |
Feb 18, 2014 | 39.55 | 39.71 | 38.90 | 39.37 | 3,688,466 | +0.07(+0.18%) |
Feb 14, 2014 | 39.10 | 39.30 | 39.30 | 39.30 | 1,996,026 | +0.05(+0.14%) |
Feb 13, 2014 | 38.98 | 39.42 | 38.55 | 39.25 | 1,761,923 | -0.07(-0.18%) |
Feb 12, 2014 | 38.17 | 39.64 | 38.10 | 39.32 | 2,948,027 | +1.31(+3.44%) |
Feb 11, 2014 | 36.97 | 38.24 | 36.60 | 38.01 | 2,660,486 | +1.01(+2.74%) |
Feb 10, 2014 | 36.56 | 37.15 | 36.16 | 37.00 | 2,166,577 | +0.30(+0.81%) |
Feb 07, 2014 | 36.58 | 36.93 | 36.21 | 36.70 | 1,564,757 | +0.49(+1.36%) |
Feb 06, 2014 | 35.52 | 36.66 | 35.39 | 36.21 | 1,681,698 | +0.75(+2.12%) |
Feb 05, 2014 | 36.87 | 36.89 | 34.91 | 35.46 | 3,340,542 | -1.72(-4.63%) |
Feb 04, 2014 | 35.48 | 37.39 | 35.23 | 37.18 | 3,724,824 | +1.76(+4.96%) |
Feb 03, 2014 | 36.84 | 37.35 | 35.19 | 35.42 | 3,757,122 | -1.32(-3.59%) |
Jan 31, 2014 | 36.74 | 36.97 | 35.97 | 36.74 | 3,906,968 | +1.07(+2.99%) |
Jan 30, 2014 | 35.04 | 35.79 | 34.72 | 35.67 | 1,565,955 | +0.97(+2.79%) |
Jan 29, 2014 | 34.55 | 35.44 | 34.25 | 34.70 | 1,967,401 | -0.43(-1.22%) |
Jan 28, 2014 | 35.68 | 36.19 | 34.86 | 35.13 | 2,833,107 | +1.10(+3.24%) |
Jan 27, 2014 | 34.91 | 35.32 | 33.17 | 34.03 | 2,660,174 | +0.05(+0.16%) |
Jan 24, 2014 | 35.93 | 35.93 | 33.90 | 33.98 | 2,974,324 | -2.17(-6.00%) |
Jan 23, 2014 | 37.02 | 37.20 | 35.93 | 36.15 | 2,830,833 | -0.97(-2.61%) |
Jan 22, 2014 | 37.83 | 37.91 | 36.95 | 37.11 | 2,024,042 | -0.84(-2.22%) |
Jan 21, 2014 | 38.12 | 38.22 | 37.44 | 37.96 | 1,397,838 | +0.20(+0.52%) |
Jan 17, 2014 | 37.80 | 37.76 | 37.76 | 37.76 | 1,537,560 | +0.07(+0.19%) |
Jan 16, 2014 | 37.79 | 38.01 | 37.41 | 37.69 | 1,675,897 | -0.14(-0.38%) |
Jan 15, 2014 | 37.11 | 38.36 | 37.11 | 37.83 | 2,186,626 | +0.72(+1.93%) |
Jan 14, 2014 | 36.42 | 37.19 | 36.34 | 37.11 | 1,269,653 | +0.83(+2.30%) |
Jan 13, 2014 | 37.02 | 37.16 | 36.23 | 36.28 | 2,275,820 | -0.78(-2.10%) |
Jan 10, 2014 | 36.96 | 37.41 | 36.79 | 37.06 | 1,919,779 | +0.19(+0.51%) |
Jan 09, 2014 | 36.92 | 37.27 | 36.48 | 36.87 | 1,387,382 | +0.19(+0.51%) |
Jan 08, 2014 | 36.01 | 36.86 | 36.01 | 36.68 | 1,648,220 | +0.92(+2.58%) |
Jan 07, 2014 | 35.68 | 36.13 | 35.60 | 35.76 | 1,338,037 | +0.13(+0.35%) |
Jan 06, 2014 | 37.09 | 37.09 | 35.55 | 35.64 | 2,331,034 | -1.35(-3.66%) |
Jan 03, 2014 | 37.02 | 37.36 | 36.73 | 36.99 | 946,025 | +0.15(+0.41%) |
Jan 02, 2014 | 37.45 | 37.68 | 36.70 | 36.84 | 1,281,114 | -0.79(-2.10%) |
Dec 31, 2013 | 37.33 | 37.62 | 37.62 | 37.62 | 922,067 | +0.35(+0.94%) |
Dec 30, 2013 | 37.43 | 37.52 | 36.93 | 37.27 | 1,064,857 | -0.03(-0.07%) |
Dec 27, 2013 | 37.19 | 37.62 | 37.19 | 37.30 | 702,544 | +0.31(+0.85%) |
Dec 26, 2013 | 37.03 | 37.47 | 36.93 | 36.99 | 972,667 | +0.17(+0.46%) |
Dec 24, 2013 | 36.74 | 37.02 | 36.66 | 36.82 | 556,728 | +0.03(+0.07%) |
Dec 23, 2013 | 35.84 | 36.89 | 35.69 | 36.79 | 1,331,439 | +1.22(+3.43%) |
Dec 20, 2013 | 35.90 | 36.07 | 35.54 | 35.57 | 2,294,038 | -0.23(-0.65%) |
Dec 19, 2013 | 35.84 | 36.06 | 35.51 | 35.81 | 1,462,147 | -0.16(-0.45%) |
Dec 18, 2013 | 35.39 | 35.97 | 34.90 | 35.97 | 2,387,313 | +0.56(+1.57%) |
Dec 17, 2013 | 34.95 | 35.44 | 34.76 | 35.41 | 1,641,229 | +0.41(+1.18%) |
Dec 16, 2013 | 34.98 | 35.15 | 34.55 | 35.00 | 2,139,192 | +0.57(+1.67%) |
Dec 13, 2013 | 34.04 | 34.49 | 33.85 | 34.43 | 1,690,177 | +0.49(+1.45%) |
Dec 12, 2013 | 33.65 | 34.04 | 33.46 | 33.93 | 1,815,348 | +0.33(+0.99%) |
Dec 11, 2013 | 34.24 | 34.36 | 33.38 | 33.60 | 1,346,237 | -0.80(-2.32%) |
Dec 10, 2013 | 34.62 | 35.23 | 34.39 | 34.40 | 1,900,915 | -0.25(-0.72%) |
Dec 09, 2013 | 34.07 | 34.86 | 34.06 | 34.65 | 2,142,812 | +0.83(+2.46%) |
Dec 06, 2013 | 33.98 | 34.33 | 33.53 | 33.82 | 2,595,174 | +1.18(+3.62%) |
Dec 05, 2013 | 32.48 | 32.78 | 32.31 | 32.63 | 1,190,268 | +0.08(+0.25%) |
Dec 04, 2013 | 32.28 | 33.07 | 32.16 | 32.55 | 1,345,246 | +0.13(+0.39%) |
Dec 03, 2013 | 32.75 | 32.92 | 32.12 | 32.43 | 1,671,367 | -0.53(-1.60%) |
Dec 02, 2013 | 32.41 | 33.34 | 32.12 | 32.96 | 2,607,350 | +0.46(+1.40%) |
Nov 29, 2013 | 32.30 | 33.03 | 32.25 | 32.50 | 806,186 | +0.11(+0.33%) |
Nov 27, 2013 | 32.07 | 32.46 | 31.92 | 32.39 | 1,046,551 | +0.29(+0.89%) |
Nov 26, 2013 | 32.21 | 32.30 | 31.81 | 32.11 | 1,150,542 | -0.11(-0.33%) |
Nov 25, 2013 | 31.95 | 32.30 | 31.65 | 32.21 | 1,694,133 | +0.27(+0.84%) |
Nov 22, 2013 | 31.61 | 32.04 | 31.35 | 31.95 | 1,694,190 | +0.53(+1.68%) |
Nov 21, 2013 | 30.54 | 31.47 | 30.54 | 31.42 | 1,460,253 | +0.95(+3.11%) |
Nov 20, 2013 | 30.80 | 31.00 | 30.40 | 30.47 | 1,279,467 | -0.18(-0.58%) |
Nov 19, 2013 | 31.14 | 31.23 | 30.41 | 30.65 | 1,528,622 | -0.56(-1.81%) |
Nov 18, 2013 | 31.60 | 31.78 | 31.07 | 31.21 | 1,183,236 | -0.31(-0.99%) |
Nov 15, 2013 | 31.84 | 31.95 | 31.04 | 31.53 | 2,441,167 | -0.38(-1.18%) |
Nov 14, 2013 | 31.95 | 32.10 | 31.39 | 31.90 | 1,492,244 | -0.06(-0.20%) |
Nov 13, 2013 | 30.74 | 32.08 | 30.74 | 31.96 | 1,712,964 | +0.89(+2.85%) |
Nov 12, 2013 | 31.10 | 31.30 | 30.76 | 31.08 | 1,244,610 | -0.12(-0.37%) |
Nov 11, 2013 | 31.15 | 31.43 | 30.88 | 31.19 | 1,234,269 | +0.06(+0.20%) |
Nov 08, 2013 | 30.50 | 31.22 | 30.43 | 31.13 | 1,981,275 | +0.69(+2.26%) |
Nov 07, 2013 | 31.85 | 32.21 | 30.43 | 30.44 | 2,546,471 | -1.59(-4.97%) |
Nov 06, 2013 | 32.48 | 32.51 | 31.73 | 32.04 | 1,368,222 | -0.18(-0.56%) |
Nov 05, 2013 | 32.55 | 32.59 | 31.79 | 32.21 | 1,474,345 | -0.50(-1.53%) |
Nov 04, 2013 | 31.10 | 32.79 | 31.10 | 32.72 | 2,465,267 | +1.71(+5.51%) |
Nov 01, 2013 | 31.41 | 31.54 | 30.79 | 31.01 | 1,862,403 | -0.27(-0.86%) |
Oct 31, 2013 | 30.86 | 31.55 | 30.61 | 31.27 | 2,388,195 | +0.08(+0.26%) |
Oct 30, 2013 | 31.30 | 31.61 | 30.84 | 31.19 | 1,452,924 | -0.21(-0.68%) |
Oct 29, 2013 | 31.85 | 31.85 | 30.82 | 31.41 | 2,499,941 | -0.48(-1.52%) |
Oct 28, 2013 | 31.80 | 32.06 | 31.23 | 31.89 | 1,518,586 | +0.06(+0.20%) |
Oct 25, 2013 | 32.17 | 32.17 | 31.27 | 31.83 | 2,716,795 | -0.02(-0.06%) |
Oct 24, 2013 | 31.49 | 32.72 | 31.44 | 31.85 | 4,819,558 | +1.36(+4.46%) |
Oct 23, 2013 | 31.10 | 31.10 | 30.36 | 30.49 | 3,430,902 | -1.06(-3.37%) |
Oct 22, 2013 | 30.89 | 31.71 | 30.80 | 31.55 | 3,451,108 | +0.91(+2.98%) |
Oct 21, 2013 | 30.58 | 31.13 | 30.56 | 30.64 | 2,357,089 | +0.13(+0.44%) |
Oct 18, 2013 | 29.78 | 30.74 | 29.38 | 30.50 | 2,810,904 | +1.01(+3.43%) |
Oct 17, 2013 | 29.82 | 29.91 | 29.28 | 29.49 | 3,446,773 | -0.56(-1.88%) |
Oct 16, 2013 | 30.34 | 30.34 | 29.67 | 30.06 | 2,501,279 | +0.03(+0.09%) |
Oct 15, 2013 | 30.45 | 30.54 | 29.80 | 30.03 | 2,114,844 | -0.67(-2.19%) |
Oct 14, 2013 | 30.29 | 30.70 | 29.91 | 30.70 | 3,769,300 | -0.16(-0.52%) |
Oct 11, 2013 | 30.98 | 31.19 | 30.59 | 30.86 | 1,636,108 | -0.26(-0.83%) |
Oct 10, 2013 | 30.62 | 31.42 | 30.62 | 31.12 | 2,115,272 | +1.10(+3.67%) |
Oct 09, 2013 | 30.15 | 30.42 | 29.10 | 30.02 | 3,443,433 | -0.08(-0.27%) |
Oct 08, 2013 | 30.77 | 31.44 | 29.68 | 30.10 | 2,542,074 | -0.66(-2.15%) |
Oct 07, 2013 | 30.60 | 30.96 | 30.38 | 30.76 | 2,666,525 | -0.37(-1.18%) |
Oct 04, 2013 | 30.23 | 31.36 | 30.17 | 31.13 | 1,901,919 | +0.95(+3.14%) |
Oct 03, 2013 | 30.78 | 30.89 | 29.93 | 30.18 | 2,859,421 | -0.61(-1.98%) |
Oct 02, 2013 | 30.77 | 31.27 | 30.34 | 30.79 | 3,468,234 | +0.41(+1.35%) |