Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.62 | 36.94 | 36.38 | 36.56 | 2,949,180 | +0.02(+0.06%) |
Sep 29, 2014 | 36.44 | 36.63 | 36.21 | 36.53 | 3,145,187 | -0.05(-0.13%) |
Sep 26, 2014 | 36.48 | 36.76 | 36.11 | 36.58 | 1,980,449 | +0.11(+0.31%) |
Sep 25, 2014 | 36.75 | 36.87 | 36.46 | 36.47 | 2,713,842 | -0.27(-0.72%) |
Sep 24, 2014 | 36.88 | 36.91 | 36.56 | 36.74 | 3,072,140 | -0.06(-0.17%) |
Sep 23, 2014 | 37.04 | 37.09 | 36.78 | 36.80 | 2,888,875 | -0.29(-0.77%) |
Sep 22, 2014 | 37.20 | 37.30 | 36.93 | 37.09 | 1,733,018 | -0.22(-0.58%) |
Sep 19, 2014 | 37.01 | 37.36 | 36.91 | 37.30 | 3,408,220 | +0.38(+1.02%) |
Sep 18, 2014 | 37.33 | 37.42 | 36.78 | 36.93 | 2,434,920 | -0.41(-1.09%) |
Sep 17, 2014 | 37.68 | 37.72 | 37.14 | 37.33 | 2,942,536 | -0.22(-0.58%) |
Sep 16, 2014 | 36.92 | 37.66 | 36.86 | 37.55 | 3,107,686 | +0.66(+1.78%) |
Sep 15, 2014 | 36.77 | 37.02 | 36.70 | 36.89 | 2,511,445 | +0.15(+0.40%) |
Sep 12, 2014 | 37.33 | 37.37 | 36.62 | 36.74 | 2,940,305 | -0.74(-1.98%) |
Sep 11, 2014 | 37.12 | 37.55 | 37.08 | 37.49 | 2,915,158 | +0.38(+1.04%) |
Sep 10, 2014 | 37.12 | 37.23 | 36.88 | 37.10 | 3,123,598 | +0.00(+0.00%) |
Sep 09, 2014 | 37.28 | 37.39 | 36.95 | 37.10 | 3,567,053 | -0.38(-1.01%) |
Sep 08, 2014 | 37.69 | 37.71 | 37.34 | 37.48 | 2,702,246 | -0.23(-0.61%) |
Sep 05, 2014 | 37.28 | 37.72 | 37.14 | 37.71 | 3,193,863 | +0.60(+1.62%) |
Sep 04, 2014 | 37.32 | 37.32 | 36.93 | 37.11 | 3,229,797 | -0.25(-0.67%) |
Sep 03, 2014 | 37.17 | 37.48 | 37.11 | 37.36 | 2,448,908 | +0.34(+0.91%) |
Sep 02, 2014 | 37.57 | 37.62 | 36.93 | 37.02 | 3,384,385 | -0.57(-1.53%) |
Aug 29, 2014 | 37.38 | 37.60 | 37.60 | 37.60 | 2,179,205 | +0.27(+0.71%) |
Aug 28, 2014 | 37.07 | 37.39 | 37.04 | 37.33 | 2,491,455 | +0.12(+0.32%) |
Aug 27, 2014 | 36.62 | 37.23 | 36.62 | 37.21 | 3,315,447 | +0.62(+1.70%) |
Aug 26, 2014 | 37.12 | 37.31 | 36.56 | 36.59 | 2,212,826 | -0.48(-1.30%) |
Aug 25, 2014 | 37.00 | 37.12 | 36.83 | 37.07 | 1,734,619 | +0.29(+0.78%) |
Aug 22, 2014 | 36.90 | 37.00 | 36.45 | 36.79 | 3,317,484 | -0.18(-0.49%) |
Aug 21, 2014 | 36.73 | 37.09 | 36.70 | 36.97 | 3,473,445 | +0.29(+0.80%) |
Aug 20, 2014 | 36.50 | 36.72 | 36.35 | 36.67 | 2,953,319 | +0.13(+0.35%) |
Aug 19, 2014 | 36.15 | 36.56 | 36.15 | 36.55 | 3,228,336 | +0.51(+1.42%) |
Aug 18, 2014 | 36.02 | 36.30 | 35.97 | 36.04 | 3,685,819 | +0.03(+0.10%) |
Aug 15, 2014 | 35.82 | 36.12 | 35.82 | 36.00 | 3,503,329 | +0.20(+0.55%) |
Aug 14, 2014 | 35.55 | 35.89 | 35.55 | 35.81 | 3,116,637 | +0.26(+0.73%) |
Aug 13, 2014 | 35.38 | 35.67 | 35.36 | 35.55 | 3,902,303 | +0.25(+0.71%) |
Aug 12, 2014 | 35.09 | 35.48 | 35.09 | 35.30 | 3,491,705 | +0.05(+0.14%) |
Aug 11, 2014 | 35.37 | 35.60 | 35.20 | 35.25 | 2,774,779 | -0.13(-0.36%) |
Aug 08, 2014 | 34.90 | 35.34 | 34.90 | 35.37 | 4,015,831 | +0.48(+1.36%) |
Aug 07, 2014 | 34.65 | 35.11 | 34.65 | 34.90 | 4,161,918 | +0.39(+1.14%) |
Aug 06, 2014 | 35.22 | 35.24 | 34.35 | 34.50 | 8,522,778 | -0.74(-2.11%) |
Aug 05, 2014 | 35.55 | 35.75 | 35.15 | 35.25 | 4,155,300 | -0.39(-1.09%) |
Aug 04, 2014 | 36.19 | 36.19 | 35.00 | 35.63 | 8,287,585 | -0.63(-1.74%) |
Aug 01, 2014 | 36.05 | 36.61 | 36.02 | 36.27 | 3,758,298 | +0.22(+0.62%) |
Jul 31, 2014 | 36.58 | 36.70 | 36.02 | 36.04 | 3,612,170 | -0.70(-1.91%) |
Jul 30, 2014 | 37.51 | 37.60 | 36.45 | 36.74 | 4,168,646 | -0.76(-2.02%) |
Jul 29, 2014 | 37.99 | 38.05 | 37.51 | 37.50 | 2,990,951 | -0.39(-1.02%) |
Jul 28, 2014 | 36.84 | 37.89 | 36.76 | 37.89 | 4,194,396 | +0.99(+2.69%) |
Jul 25, 2014 | 37.61 | 37.94 | 36.69 | 36.90 | 4,416,151 | -0.55(-1.46%) |
Jul 24, 2014 | 37.41 | 37.47 | 37.25 | 37.44 | 3,163,553 | +0.03(+0.07%) |
Jul 23, 2014 | 37.48 | 37.60 | 37.37 | 37.42 | 2,539,470 | -0.06(-0.15%) |
Jul 22, 2014 | 37.60 | 37.66 | 37.40 | 37.47 | 1,750,877 | +0.01(+0.02%) |
Jul 21, 2014 | 37.66 | 37.69 | 37.17 | 37.46 | 2,929,719 | -0.24(-0.64%) |
Jul 18, 2014 | 37.25 | 37.75 | 37.12 | 37.71 | 2,792,870 | +0.63(+1.70%) |
Jul 17, 2014 | 37.55 | 37.62 | 37.08 | 37.08 | 2,946,620 | -0.51(-1.35%) |
Jul 16, 2014 | 37.46 | 37.62 | 37.26 | 37.58 | 2,948,283 | +0.19(+0.52%) |
Jul 15, 2014 | 37.15 | 37.57 | 37.15 | 37.39 | 3,896,331 | +0.23(+0.62%) |
Jul 14, 2014 | 37.71 | 37.83 | 37.11 | 37.16 | 4,520,814 | -0.49(-1.31%) |
Jul 11, 2014 | 37.96 | 38.10 | 37.53 | 37.65 | 2,865,775 | -0.34(-0.89%) |
Jul 10, 2014 | 37.78 | 38.05 | 37.78 | 37.99 | 3,105,866 | +0.06(+0.16%) |
Jul 09, 2014 | 37.98 | 38.09 | 37.65 | 37.93 | 3,825,101 | +0.11(+0.29%) |
Jul 08, 2014 | 37.33 | 37.85 | 37.33 | 37.82 | 4,494,716 | +0.54(+1.45%) |
Jul 07, 2014 | 37.12 | 37.51 | 37.12 | 37.28 | 3,696,830 | +0.01(+0.02%) |
Jul 03, 2014 | 37.31 | 37.27 | 37.27 | 37.27 | 2,914,562 | -0.28(-0.76%) |
Jul 02, 2014 | 38.21 | 38.26 | 37.26 | 37.55 | 3,939,784 | -0.72(-1.88%) |
Jul 01, 2014 | 38.71 | 38.76 | 38.26 | 38.28 | 2,606,433 | -0.39(-1.00%) |
Jun 30, 2014 | 38.43 | 38.78 | 38.24 | 38.66 | 3,379,886 | +0.31(+0.80%) |
Jun 27, 2014 | 38.12 | 38.41 | 37.96 | 38.36 | 3,814,381 | +0.23(+0.60%) |
Jun 26, 2014 | 38.22 | 38.22 | 38.01 | 38.13 | 3,656,206 | -0.08(-0.22%) |
Jun 25, 2014 | 37.81 | 38.30 | 37.75 | 38.21 | 3,149,815 | +0.33(+0.86%) |
Jun 24, 2014 | 37.61 | 38.01 | 37.61 | 37.89 | 2,826,900 | +0.14(+0.37%) |
Jun 23, 2014 | 37.80 | 37.83 | 37.48 | 37.75 | 2,587,522 | -0.02(-0.05%) |
Jun 20, 2014 | 38.06 | 38.10 | 37.74 | 37.77 | 3,615,580 | -0.29(-0.77%) |
Jun 19, 2014 | 37.62 | 38.12 | 37.54 | 38.06 | 4,438,692 | +0.54(+1.44%) |
Jun 18, 2014 | 36.69 | 37.53 | 36.64 | 37.52 | 5,154,932 | +0.91(+2.48%) |
Jun 17, 2014 | 36.62 | 36.74 | 36.25 | 36.61 | 2,627,026 | -0.19(-0.53%) |
Jun 16, 2014 | 36.56 | 37.23 | 36.55 | 36.81 | 3,455,276 | +0.21(+0.59%) |
Jun 13, 2014 | 36.41 | 36.70 | 36.17 | 36.59 | 2,322,517 | +0.13(+0.36%) |
Jun 12, 2014 | 36.37 | 36.58 | 35.77 | 36.46 | 3,416,986 | +0.04(+0.11%) |
Jun 11, 2014 | 37.02 | 37.08 | 36.40 | 36.42 | 3,947,120 | -0.64(-1.74%) |
Jun 10, 2014 | 37.08 | 37.29 | 36.98 | 37.06 | 3,617,582 | -0.42(-1.13%) |
Jun 06, 2014 | 37.78 | 37.78 | 37.46 | 37.49 | 2,311,316 | -0.07(-0.18%) |
Jun 05, 2014 | 37.12 | 37.73 | 37.12 | 37.55 | 4,007,481 | +0.12(+0.33%) |
Jun 04, 2014 | 37.26 | 37.46 | 37.20 | 37.43 | 3,971,830 | +0.03(+0.09%) |
Jun 03, 2014 | 37.12 | 37.58 | 36.99 | 37.40 | 6,466,562 | +0.32(+0.86%) |
Jun 02, 2014 | 36.88 | 37.16 | 36.77 | 37.08 | 3,369,269 | +0.09(+0.24%) |
May 30, 2014 | 36.58 | 37.02 | 36.58 | 36.99 | 3,976,861 | +0.39(+1.06%) |
May 29, 2014 | 36.79 | 36.82 | 36.33 | 36.60 | 4,650,615 | -0.10(-0.28%) |
May 28, 2014 | 36.51 | 36.74 | 36.29 | 36.70 | 5,270,915 | +0.17(+0.46%) |
May 27, 2014 | 36.14 | 36.69 | 36.08 | 36.54 | 7,447,779 | +0.89(+2.51%) |
May 23, 2014 | 35.66 | 35.64 | 35.64 | 35.64 | 2,304,128 | -0.06(-0.17%) |
May 22, 2014 | 35.48 | 35.86 | 35.43 | 35.70 | 1,757,843 | +0.27(+0.76%) |
May 21, 2014 | 35.40 | 35.52 | 35.27 | 35.43 | 2,401,663 | +0.10(+0.29%) |
May 20, 2014 | 35.43 | 35.72 | 35.23 | 35.33 | 4,871,965 | -0.04(-0.12%) |
May 19, 2014 | 36.46 | 36.47 | 35.36 | 35.37 | 5,912,688 | -1.16(-3.19%) |
May 16, 2014 | 36.14 | 36.55 | 35.95 | 36.54 | 4,494,715 | +0.47(+1.31%) |
May 15, 2014 | 36.31 | 36.45 | 36.02 | 36.06 | 3,320,978 | -0.24(-0.65%) |
May 14, 2014 | 36.21 | 36.66 | 36.18 | 36.30 | 3,925,229 | +0.09(+0.25%) |
May 13, 2014 | 36.04 | 36.24 | 35.92 | 36.21 | 4,240,585 | +0.33(+0.91%) |
May 12, 2014 | 36.39 | 36.40 | 35.77 | 35.88 | 5,188,831 | -0.39(-1.07%) |
May 09, 2014 | 36.79 | 36.92 | 36.24 | 36.27 | 5,023,137 | -0.51(-1.39%) |
May 08, 2014 | 37.08 | 37.14 | 36.65 | 36.79 | 4,486,588 | -0.30(-0.82%) |
May 07, 2014 | 36.38 | 37.10 | 36.30 | 37.09 | 4,856,352 | +0.80(+2.20%) |
May 06, 2014 | 36.55 | 36.64 | 36.29 | 36.29 | 4,260,324 | -0.35(-0.96%) |
May 05, 2014 | 36.26 | 36.66 | 36.19 | 36.64 | 4,351,290 | +0.36(+1.00%) |
May 02, 2014 | 36.84 | 36.84 | 36.00 | 36.28 | 5,566,881 | -0.71(-1.93%) |
May 01, 2014 | 37.08 | 37.12 | 36.51 | 36.99 | 4,812,173 | +0.04(+0.11%) |
Apr 30, 2014 | 37.08 | 37.38 | 36.91 | 36.95 | 5,427,121 | -0.05(-0.13%) |
Apr 29, 2014 | 37.39 | 37.52 | 36.95 | 37.00 | 6,495,555 | -0.38(-1.03%) |
Apr 28, 2014 | 36.81 | 37.44 | 36.81 | 37.38 | 6,920,247 | +0.73(+1.99%) |
Apr 25, 2014 | 36.46 | 36.79 | 36.15 | 36.66 | 6,621,337 | +0.72(+2.01%) |
Apr 24, 2014 | 35.75 | 36.23 | 35.46 | 35.94 | 6,667,929 | +0.30(+0.83%) |
Apr 23, 2014 | 35.54 | 35.96 | 35.50 | 35.64 | 4,449,110 | +0.16(+0.45%) |
Apr 22, 2014 | 35.47 | 35.59 | 35.17 | 35.48 | 4,036,905 | +0.01(+0.04%) |
Apr 21, 2014 | 35.42 | 35.82 | 35.32 | 35.47 | 3,413,596 | -0.05(-0.15%) |
Apr 17, 2014 | 35.95 | 35.52 | 35.52 | 35.52 | 3,153,110 | -0.53(-1.47%) |
Apr 16, 2014 | 35.89 | 36.05 | 35.72 | 36.05 | 3,678,391 | +0.12(+0.34%) |
Apr 15, 2014 | 35.24 | 35.95 | 35.21 | 35.93 | 5,702,291 | +0.71(+2.03%) |
Apr 14, 2014 | 35.20 | 35.32 | 34.89 | 35.21 | 4,169,683 | +0.26(+0.75%) |
Apr 11, 2014 | 35.10 | 35.35 | 34.93 | 34.95 | 4,444,934 | -0.06(-0.18%) |
Apr 10, 2014 | 35.43 | 35.64 | 35.00 | 35.02 | 5,721,969 | -0.38(-1.07%) |
Apr 09, 2014 | 35.32 | 35.45 | 34.99 | 35.39 | 4,550,543 | +0.09(+0.25%) |
Apr 08, 2014 | 34.87 | 35.37 | 34.58 | 35.30 | 4,236,157 | +0.49(+1.42%) |
Apr 07, 2014 | 34.95 | 35.24 | 34.80 | 34.81 | 4,056,946 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 35.30 | 34.75 | 34.87 | 4,045,643 | +0.14(+0.42%) |
Apr 03, 2014 | 34.68 | 34.85 | 34.55 | 34.73 | 2,857,263 | +0.11(+0.32%) |
Apr 02, 2014 | 34.59 | 34.72 | 34.33 | 34.62 | 4,018,392 | +0.01(+0.02%) |
Apr 01, 2014 | 34.86 | 34.89 | 34.45 | 34.61 | 4,377,571 | -0.18(-0.51%) |
Mar 31, 2014 | 34.46 | 34.99 | 34.34 | 34.79 | 4,771,469 | +0.45(+1.32%) |
Mar 28, 2014 | 34.21 | 34.45 | 34.10 | 34.34 | 3,885,346 | +0.14(+0.40%) |
Mar 27, 2014 | 33.84 | 34.30 | 33.64 | 34.20 | 6,193,159 | +0.33(+0.97%) |
Mar 26, 2014 | 33.94 | 34.09 | 33.78 | 33.87 | 4,264,103 | -0.03(-0.10%) |
Mar 25, 2014 | 33.55 | 33.97 | 33.33 | 33.90 | 6,848,407 | +0.42(+1.25%) |
Mar 24, 2014 | 33.55 | 33.85 | 33.46 | 33.48 | 6,246,299 | -0.09(-0.27%) |
Mar 21, 2014 | 33.61 | 34.06 | 33.44 | 33.57 | 7,914,248 | +0.10(+0.29%) |
Mar 20, 2014 | 33.53 | 33.61 | 33.18 | 33.48 | 5,465,283 | -0.13(-0.39%) |
Mar 19, 2014 | 34.45 | 34.52 | 33.56 | 33.61 | 6,097,150 | -0.84(-2.43%) |
Mar 18, 2014 | 34.62 | 34.67 | 34.38 | 34.45 | 3,093,751 | -0.09(-0.26%) |
Mar 17, 2014 | 34.48 | 34.61 | 34.22 | 34.54 | 3,384,244 | +0.12(+0.36%) |
Mar 14, 2014 | 34.27 | 34.60 | 34.17 | 34.41 | 2,902,526 | +0.14(+0.40%) |
Mar 13, 2014 | 34.03 | 34.40 | 33.93 | 34.27 | 3,487,595 | +0.28(+0.83%) |
Mar 12, 2014 | 33.40 | 34.00 | 33.35 | 33.99 | 2,967,005 | +0.55(+1.64%) |
Mar 11, 2014 | 33.86 | 33.90 | 33.35 | 33.44 | 5,129,415 | -0.35(-1.04%) |
Mar 10, 2014 | 33.87 | 34.04 | 33.63 | 33.79 | 3,637,358 | -0.08(-0.24%) |
Mar 07, 2014 | 33.70 | 33.91 | 33.40 | 33.88 | 3,617,245 | +0.05(+0.16%) |
Mar 06, 2014 | 34.18 | 34.26 | 33.78 | 33.82 | 3,063,940 | -0.30(-0.87%) |
Mar 05, 2014 | 34.41 | 34.54 | 34.08 | 34.12 | 2,959,801 | -0.25(-0.74%) |
Mar 04, 2014 | 34.40 | 34.56 | 34.25 | 34.37 | 3,651,482 | +0.23(+0.66%) |
Mar 03, 2014 | 34.32 | 34.47 | 34.09 | 34.14 | 2,946,765 | -0.33(-0.96%) |
Feb 28, 2014 | 34.27 | 34.63 | 34.26 | 34.47 | 3,883,169 | +0.27(+0.80%) |
Feb 27, 2014 | 34.49 | 34.60 | 34.06 | 34.20 | 4,320,316 | -0.32(-0.93%) |
Feb 26, 2014 | 34.54 | 34.72 | 34.35 | 34.52 | 2,962,191 | +0.14(+0.42%) |
Feb 25, 2014 | 34.46 | 34.73 | 34.29 | 34.38 | 3,492,928 | -0.01(-0.02%) |
Feb 24, 2014 | 34.73 | 34.93 | 34.37 | 34.38 | 4,110,910 | -0.34(-0.97%) |
Feb 21, 2014 | 34.59 | 34.95 | 34.58 | 34.72 | 4,339,183 | +0.15(+0.44%) |
Feb 20, 2014 | 34.39 | 34.86 | 34.20 | 34.57 | 4,585,876 | +0.13(+0.38%) |
Feb 19, 2014 | 34.51 | 34.86 | 34.39 | 34.44 | 3,414,647 | -0.16(-0.48%) |
Feb 18, 2014 | 34.45 | 34.68 | 34.40 | 34.60 | 4,481,720 | +0.19(+0.56%) |
Feb 14, 2014 | 34.03 | 34.41 | 34.41 | 34.41 | 3,364,551 | +0.28(+0.83%) |
Feb 13, 2014 | 33.52 | 34.16 | 33.48 | 34.13 | 4,079,823 | +0.49(+1.47%) |
Feb 12, 2014 | 33.33 | 33.64 | 33.24 | 33.64 | 3,942,175 | +0.23(+0.70%) |
Feb 11, 2014 | 33.09 | 33.51 | 33.07 | 33.40 | 3,201,271 | +0.27(+0.81%) |
Feb 10, 2014 | 32.91 | 33.15 | 32.64 | 33.13 | 4,535,257 | +0.15(+0.46%) |
Feb 07, 2014 | 32.79 | 33.00 | 32.69 | 32.98 | 3,709,835 | +0.30(+0.90%) |
Feb 06, 2014 | 32.57 | 32.70 | 32.43 | 32.69 | 5,309,234 | +0.10(+0.32%) |
Feb 05, 2014 | 32.85 | 32.87 | 32.48 | 32.58 | 4,974,505 | -0.37(-1.13%) |
Feb 04, 2014 | 33.01 | 33.03 | 32.65 | 32.96 | 6,277,910 | +0.13(+0.39%) |
Feb 03, 2014 | 33.25 | 33.56 | 32.76 | 32.83 | 7,360,048 | -0.34(-1.02%) |
Jan 31, 2014 | 32.58 | 33.28 | 32.50 | 33.17 | 6,216,410 | +0.39(+1.18%) |
Jan 30, 2014 | 32.40 | 32.90 | 32.39 | 32.78 | 4,110,459 | +0.44(+1.37%) |
Jan 29, 2014 | 32.16 | 32.60 | 32.12 | 32.34 | 4,860,479 | +0.05(+0.17%) |
Jan 28, 2014 | 32.11 | 32.29 | 31.98 | 32.29 | 3,412,937 | +0.22(+0.70%) |
Jan 27, 2014 | 31.81 | 32.20 | 31.67 | 32.06 | 5,054,064 | +0.28(+0.88%) |
Jan 24, 2014 | 32.25 | 32.41 | 31.78 | 31.78 | 5,515,696 | -0.58(-1.81%) |
Jan 23, 2014 | 32.24 | 32.38 | 32.04 | 32.37 | 4,907,948 | +0.07(+0.23%) |
Jan 22, 2014 | 32.18 | 32.34 | 32.10 | 32.29 | 3,152,683 | +0.12(+0.38%) |
Jan 21, 2014 | 31.89 | 32.18 | 31.89 | 32.17 | 2,719,124 | +0.39(+1.22%) |
Jan 17, 2014 | 31.72 | 31.78 | 31.78 | 31.78 | 3,207,822 | +0.13(+0.41%) |
Jan 16, 2014 | 31.57 | 31.71 | 31.49 | 31.65 | 2,345,266 | +0.09(+0.28%) |
Jan 15, 2014 | 31.61 | 31.65 | 31.48 | 31.57 | 2,564,740 | -0.04(-0.13%) |
Jan 14, 2014 | 31.74 | 31.82 | 31.52 | 31.61 | 3,225,349 | -0.11(-0.34%) |
Jan 13, 2014 | 31.97 | 32.06 | 31.57 | 31.71 | 4,049,619 | -0.36(-1.12%) |
Jan 10, 2014 | 31.66 | 32.34 | 31.65 | 32.08 | 4,402,144 | +0.63(+1.99%) |
Jan 09, 2014 | 31.40 | 31.47 | 31.26 | 31.45 | 2,832,495 | +0.12(+0.39%) |
Jan 08, 2014 | 31.48 | 31.54 | 31.22 | 31.33 | 3,755,768 | -0.19(-0.60%) |
Jan 07, 2014 | 31.34 | 31.59 | 31.30 | 31.52 | 2,633,407 | +0.20(+0.65%) |
Jan 06, 2014 | 31.35 | 31.50 | 31.21 | 31.31 | 3,264,049 | -0.02(-0.07%) |
Jan 03, 2014 | 31.43 | 31.54 | 31.12 | 31.33 | 3,559,902 | -0.01(-0.04%) |
Jan 02, 2014 | 31.93 | 31.98 | 31.29 | 31.35 | 4,047,503 | -0.41(-1.30%) |
Dec 31, 2013 | 31.78 | 31.76 | 31.76 | 31.76 | 2,140,657 | +0.07(+0.21%) |
Dec 30, 2013 | 31.65 | 31.73 | 31.55 | 31.69 | 2,826,622 | +0.10(+0.30%) |
Dec 27, 2013 | 31.50 | 31.62 | 31.36 | 31.60 | 2,438,661 | +0.05(+0.17%) |
Dec 26, 2013 | 31.73 | 31.78 | 31.49 | 31.55 | 2,246,698 | -0.12(-0.36%) |
Dec 24, 2013 | 31.50 | 31.73 | 31.38 | 31.66 | 886,481 | +0.12(+0.39%) |
Dec 23, 2013 | 31.91 | 31.94 | 31.50 | 31.54 | 3,629,531 | -0.21(-0.66%) |
Dec 20, 2013 | 31.57 | 32.00 | 31.55 | 31.75 | 6,485,293 | +0.23(+0.73%) |
Dec 19, 2013 | 31.40 | 31.66 | 30.96 | 31.52 | 6,453,184 | -0.09(-0.28%) |
Dec 18, 2013 | 31.21 | 31.62 | 30.74 | 31.61 | 5,018,783 | +0.47(+1.51%) |
Dec 17, 2013 | 31.26 | 31.27 | 31.03 | 31.14 | 3,435,509 | -0.10(-0.33%) |
Dec 16, 2013 | 31.27 | 31.59 | 31.08 | 31.24 | 4,904,893 | +0.12(+0.37%) |
Dec 13, 2013 | 31.18 | 31.32 | 30.97 | 31.12 | 3,208,008 | -0.06(-0.20%) |
Dec 12, 2013 | 31.16 | 31.44 | 31.09 | 31.18 | 4,128,890 | +0.07(+0.24%) |
Dec 11, 2013 | 31.37 | 31.43 | 31.07 | 31.11 | 4,347,242 | -0.26(-0.82%) |
Dec 10, 2013 | 31.83 | 31.91 | 31.30 | 31.37 | 5,133,340 | -0.38(-1.20%) |
Dec 09, 2013 | 31.89 | 31.93 | 31.52 | 31.75 | 6,194,416 | -0.26(-0.81%) |
Dec 06, 2013 | 31.63 | 32.08 | 31.61 | 32.01 | 5,308,754 | +0.42(+1.33%) |
Dec 05, 2013 | 31.75 | 31.82 | 31.53 | 31.59 | 6,204,911 | -0.26(-0.81%) |
Dec 04, 2013 | 31.76 | 32.03 | 31.57 | 31.84 | 5,237,905 | -0.01(-0.02%) |
Dec 03, 2013 | 31.56 | 31.92 | 31.50 | 31.85 | 4,666,054 | +0.16(+0.51%) |
Dec 02, 2013 | 32.08 | 32.08 | 31.50 | 31.69 | 5,235,120 | -0.29(-0.91%) |
Nov 29, 2013 | 31.99 | 32.29 | 31.97 | 31.98 | 2,235,541 | -0.01(-0.02%) |
Nov 27, 2013 | 32.22 | 32.30 | 31.95 | 31.99 | 4,821,621 | -0.25(-0.78%) |
Nov 26, 2013 | 32.36 | 32.47 | 32.17 | 32.24 | 5,367,466 | -0.07(-0.23%) |
Nov 25, 2013 | 32.41 | 32.52 | 32.22 | 32.31 | 4,320,229 | -0.10(-0.31%) |
Nov 22, 2013 | 32.31 | 32.48 | 32.16 | 32.41 | 3,859,351 | +0.05(+0.15%) |
Nov 21, 2013 | 32.35 | 32.53 | 32.18 | 32.37 | 3,714,454 | +0.08(+0.25%) |
Nov 20, 2013 | 32.68 | 32.80 | 32.25 | 32.29 | 4,989,301 | -0.34(-1.04%) |
Nov 19, 2013 | 32.75 | 32.88 | 32.51 | 32.63 | 5,419,232 | -0.21(-0.64%) |
Nov 18, 2013 | 32.78 | 32.89 | 32.62 | 32.84 | 6,501,982 | +0.33(+1.00%) |
Nov 15, 2013 | 32.25 | 32.52 | 32.15 | 32.51 | 4,581,642 | +0.17(+0.53%) |
Nov 14, 2013 | 32.22 | 32.44 | 32.12 | 32.34 | 5,404,136 | +0.18(+0.57%) |
Nov 13, 2013 | 32.05 | 32.16 | 31.63 | 32.16 | 6,627,375 | -0.03(-0.11%) |
Nov 12, 2013 | 32.46 | 32.52 | 32.14 | 32.19 | 11,331,593 | +0.18(+0.57%) |
Nov 11, 2013 | 31.82 | 32.47 | 31.63 | 32.01 | 8,389,132 | +0.58(+1.84%) |
Nov 08, 2013 | 31.32 | 31.45 | 30.81 | 31.43 | 5,567,721 | +0.00(+0.00%) |
Nov 07, 2013 | 31.77 | 31.86 | 31.38 | 31.43 | 4,767,320 | -0.33(-1.05%) |
Nov 06, 2013 | 31.43 | 31.80 | 31.29 | 31.76 | 5,004,539 | +0.46(+1.45%) |
Nov 05, 2013 | 31.72 | 31.84 | 31.31 | 31.31 | 7,689,361 | -0.42(-1.31%) |
Nov 04, 2013 | 31.74 | 31.78 | 31.38 | 31.72 | 5,823,417 | +0.10(+0.32%) |
Nov 01, 2013 | 31.60 | 31.78 | 31.51 | 31.62 | 4,447,131 | +0.13(+0.43%) |
Oct 31, 2013 | 31.70 | 31.77 | 31.15 | 31.49 | 5,799,341 | -0.17(-0.55%) |
Oct 30, 2013 | 31.88 | 31.99 | 31.62 | 31.66 | 5,706,760 | -0.11(-0.36%) |
Oct 29, 2013 | 31.85 | 31.99 | 31.70 | 31.78 | 4,724,821 | -0.02(-0.06%) |
Oct 28, 2013 | 31.75 | 31.97 | 31.68 | 31.80 | 18,205,024 | +0.01(+0.04%) |
Oct 25, 2013 | 31.38 | 31.80 | 31.22 | 31.78 | 14,602,576 | +0.38(+1.20%) |
Oct 24, 2013 | 31.27 | 31.46 | 31.03 | 31.41 | 13,330,964 | +0.13(+0.43%) |
Oct 23, 2013 | 30.92 | 31.60 | 30.53 | 31.27 | 9,019,760 | +0.86(+2.83%) |
Oct 22, 2013 | 30.06 | 30.59 | 29.92 | 30.41 | 5,436,974 | +0.40(+1.34%) |
Oct 21, 2013 | 30.14 | 30.17 | 29.84 | 30.01 | 3,580,176 | -0.12(-0.40%) |
Oct 18, 2013 | 30.00 | 30.20 | 29.88 | 30.13 | 3,999,364 | +0.13(+0.43%) |
Oct 17, 2013 | 29.40 | 30.08 | 29.27 | 30.00 | 5,343,657 | +0.58(+1.96%) |
Oct 16, 2013 | 29.28 | 29.42 | 29.10 | 29.42 | 3,765,162 | +0.20(+0.67%) |
Oct 15, 2013 | 29.49 | 29.58 | 29.19 | 29.23 | 3,409,825 | -0.40(-1.34%) |
Oct 14, 2013 | 29.69 | 29.72 | 29.16 | 29.63 | 4,205,791 | -0.13(-0.45%) |
Oct 11, 2013 | 29.63 | 29.82 | 29.57 | 29.76 | 2,813,578 | +0.09(+0.29%) |
Oct 10, 2013 | 29.42 | 29.71 | 29.08 | 29.67 | 3,957,752 | +0.31(+1.05%) |
Oct 09, 2013 | 29.26 | 29.86 | 29.22 | 29.36 | 5,271,908 | +0.13(+0.44%) |
Oct 08, 2013 | 28.93 | 29.53 | 28.91 | 29.24 | 4,014,213 | +0.24(+0.81%) |
Oct 07, 2013 | 28.96 | 29.29 | 28.92 | 29.00 | 2,620,314 | -0.13(-0.46%) |
Oct 04, 2013 | 29.17 | 29.32 | 29.04 | 29.14 | 2,540,409 | +0.01(+0.02%) |
Oct 03, 2013 | 29.31 | 29.34 | 29.03 | 29.13 | 4,623,143 | -0.37(-1.25%) |
Oct 02, 2013 | 29.32 | 29.50 | 29.20 | 29.50 | 3,499,273 | +0.11(+0.37%) |