Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.44 | 35.80 | 35.06 | 35.23 | 3,545,526 | +0.26(+0.73%) |
Oct 30, 2014 | 34.69 | 35.13 | 34.27 | 34.98 | 3,510,264 | +0.46(+1.32%) |
Oct 29, 2014 | 35.05 | 35.11 | 33.47 | 34.52 | 6,102,918 | -0.62(-1.76%) |
Oct 28, 2014 | 34.83 | 35.67 | 34.66 | 35.14 | 5,405,061 | +0.58(+1.68%) |
Oct 27, 2014 | 33.67 | 36.02 | 36.02 | 34.56 | 9,495,723 | -1.46(-4.06%) |
Oct 24, 2014 | 35.56 | 36.17 | 35.43 | 36.02 | 3,800,511 | +0.20(+0.57%) |
Oct 23, 2014 | 34.83 | 36.07 | 34.63 | 35.82 | 7,242,546 | +1.62(+4.75%) |
Oct 22, 2014 | 34.87 | 35.20 | 34.05 | 34.19 | 5,421,954 | -0.70(-2.01%) |
Oct 21, 2014 | 34.19 | 34.96 | 33.77 | 34.89 | 6,507,129 | +1.27(+3.77%) |
Oct 20, 2014 | 33.14 | 33.57 | 33.03 | 33.63 | 6,286,047 | +0.52(+1.56%) |
Oct 17, 2014 | 33.21 | 34.16 | 32.87 | 33.11 | 5,711,748 | +0.48(+1.48%) |
Oct 16, 2014 | 31.69 | 33.39 | 31.67 | 32.63 | 6,998,616 | +0.15(+0.46%) |
Oct 15, 2014 | 30.41 | 32.88 | 30.33 | 32.48 | 8,788,407 | +1.06(+3.37%) |
Oct 14, 2014 | 30.24 | 31.50 | 29.50 | 31.42 | 7,818,657 | +1.61(+5.41%) |
Oct 13, 2014 | 31.55 | 31.69 | 29.42 | 29.80 | 11,511,690 | -1.65(-5.25%) |
Oct 10, 2014 | 34.08 | 34.33 | 31.33 | 31.45 | 12,830,772 | -2.79(-8.15%) |
Oct 09, 2014 | 34.06 | 34.64 | 33.59 | 34.24 | 6,877,014 | +0.16(+0.48%) |
Oct 08, 2014 | 33.52 | 34.17 | 32.37 | 34.08 | 6,765,123 | +0.82(+2.46%) |
Oct 07, 2014 | 33.71 | 34.58 | 33.17 | 33.26 | 5,749,590 | -0.82(-2.41%) |
Oct 06, 2014 | 34.89 | 34.89 | 33.47 | 34.08 | 7,275,729 | -0.82(-2.34%) |
Oct 03, 2014 | 34.01 | 35.60 | 33.74 | 34.90 | 14,964,966 | +2.17(+6.64%) |
Oct 02, 2014 | 31.80 | 33.30 | 31.69 | 32.73 | 7,628,241 | +0.93(+2.92%) |
Oct 01, 2014 | 32.60 | 32.60 | 31.00 | 31.80 | 7,540,395 | -0.90(-2.76%) |
Sep 30, 2014 | 33.08 | 33.64 | 32.22 | 32.70 | 4,945,578 | -0.39(-1.19%) |
Sep 29, 2014 | 32.20 | 33.22 | 32.11 | 33.09 | 4,405,293 | +0.44(+1.36%) |
Sep 26, 2014 | 32.22 | 32.72 | 32.12 | 32.65 | 3,159,528 | +0.55(+1.71%) |
Sep 25, 2014 | 32.89 | 33.12 | 31.94 | 32.10 | 3,620,139 | -0.95(-2.86%) |
Sep 24, 2014 | 32.86 | 33.25 | 32.64 | 33.05 | 3,283,914 | +0.57(+1.76%) |
Sep 23, 2014 | 32.35 | 32.83 | 32.03 | 32.48 | 4,252,521 | -0.17(-0.51%) |
Sep 22, 2014 | 33.17 | 33.74 | 32.22 | 32.64 | 6,957,858 | -0.45(-1.36%) |
Sep 19, 2014 | 33.14 | 33.15 | 32.60 | 33.09 | 6,314,472 | +0.11(+0.33%) |
Sep 18, 2014 | 33.15 | 33.19 | 32.61 | 32.98 | 3,382,935 | +0.11(+0.34%) |
Sep 17, 2014 | 32.73 | 33.58 | 32.73 | 32.87 | 5,387,487 | +0.09(+0.28%) |
Sep 16, 2014 | 32.33 | 32.93 | 31.70 | 32.78 | 7,738,554 | +0.29(+0.88%) |
Sep 15, 2014 | 33.24 | 33.26 | 32.24 | 32.49 | 7,811,091 | -0.84(-2.51%) |
Sep 12, 2014 | 33.62 | 33.62 | 32.92 | 33.33 | 7,763,943 | -0.17(-0.51%) |
Sep 11, 2014 | 32.74 | 34.15 | 32.43 | 33.50 | 15,881,262 | +0.58(+1.76%) |
Sep 10, 2014 | 31.08 | 33.30 | 30.84 | 32.92 | 25,769,720 | +3.16(+10.61%) |
Sep 09, 2014 | 30.17 | 30.43 | 29.56 | 29.76 | 7,336,965 | -0.23(-0.78%) |
Sep 08, 2014 | 29.99 | 30.61 | 29.68 | 29.99 | 7,348,467 | +0.31(+1.06%) |
Sep 05, 2014 | 29.08 | 29.72 | 29.04 | 29.68 | 3,249,576 | +0.59(+2.04%) |
Sep 04, 2014 | 29.92 | 30.09 | 28.95 | 29.09 | 5,158,044 | -0.70(-2.36%) |
Sep 03, 2014 | 30.64 | 30.77 | 29.39 | 29.79 | 6,555,669 | -0.12(-0.41%) |
Sep 02, 2014 | 28.47 | 30.00 | 28.45 | 29.91 | 13,530,402 | +1.58(+5.59%) |
Aug 29, 2014 | 27.70 | 28.33 | 28.33 | 28.33 | 3,978,900 | +0.91(+3.32%) |
Aug 28, 2014 | 27.33 | 27.74 | 26.57 | 27.42 | 5,251,266 | -0.05(-0.18%) |
Aug 27, 2014 | 28.51 | 28.53 | 27.44 | 27.47 | 4,742,895 | -1.06(-3.72%) |
Aug 26, 2014 | 28.33 | 28.64 | 28.10 | 28.53 | 2,629,104 | +0.34(+1.21%) |
Aug 25, 2014 | 28.59 | 28.66 | 28.04 | 28.19 | 1,566,915 | -0.15(-0.52%) |
Aug 22, 2014 | 28.23 | 28.66 | 27.75 | 28.34 | 3,250,989 | +0.02(+0.08%) |
Aug 21, 2014 | 28.30 | 28.48 | 28.06 | 28.31 | 1,765,161 | -0.01(-0.04%) |
Aug 20, 2014 | 28.24 | 28.46 | 28.46 | 28.32 | 1,645,956 | -0.14(-0.49%) |
Aug 19, 2014 | 29.23 | 29.23 | 28.21 | 28.46 | 3,097,722 | -0.06(-0.22%) |
Aug 18, 2014 | 28.50 | 28.82 | 28.15 | 28.53 | 3,413,157 | +0.32(+1.12%) |
Aug 15, 2014 | 29.07 | 29.17 | 27.70 | 28.21 | 4,786,020 | -0.29(-1.01%) |
Aug 14, 2014 | 28.79 | 29.26 | 28.27 | 28.50 | 5,826,567 | +0.23(+0.83%) |
Aug 13, 2014 | 27.55 | 28.84 | 27.38 | 28.26 | 8,117,427 | +1.18(+4.34%) |
Aug 12, 2014 | 27.27 | 27.37 | 26.85 | 27.09 | 1,863,855 | -0.22(-0.81%) |
Aug 11, 2014 | 27.06 | 27.76 | 26.98 | 27.31 | 2,337,375 | +0.58(+2.16%) |
Aug 08, 2014 | 26.65 | 26.88 | 26.22 | 26.73 | 2,016,468 | +0.08(+0.29%) |
Aug 07, 2014 | 26.68 | 27.20 | 26.50 | 26.65 | 1,997,151 | +0.21(+0.79%) |
Aug 06, 2014 | 26.26 | 26.70 | 26.21 | 26.44 | 1,479,213 | -0.14(-0.54%) |
Aug 05, 2014 | 26.59 | 26.99 | 26.22 | 26.59 | 2,239,062 | -0.16(-0.60%) |
Aug 04, 2014 | 26.42 | 26.83 | 26.26 | 26.75 | 2,730,621 | +0.52(+2.00%) |
Aug 01, 2014 | 26.79 | 26.80 | 25.62 | 26.22 | 4,235,838 | -0.73(-2.71%) |
Jul 31, 2014 | 27.71 | 27.80 | 26.70 | 26.95 | 2,733,717 | -1.12(-3.98%) |
Jul 30, 2014 | 27.56 | 28.08 | 27.45 | 28.07 | 2,721,477 | +0.70(+2.57%) |
Jul 29, 2014 | 27.56 | 27.59 | 27.33 | 27.37 | 1,973,259 | -0.00(-0.01%) |
Jul 28, 2014 | 27.72 | 27.83 | 26.88 | 27.37 | 2,817,717 | -0.31(-1.12%) |
Jul 25, 2014 | 28.00 | 28.01 | 27.37 | 27.68 | 5,251,296 | -0.36(-1.30%) |
Jul 24, 2014 | 27.20 | 28.11 | 27.15 | 28.04 | 6,204,135 | +0.88(+3.24%) |
Jul 23, 2014 | 27.20 | 27.38 | 26.97 | 27.16 | 2,456,562 | -0.09(-0.32%) |
Jul 22, 2014 | 26.73 | 27.50 | 26.65 | 27.25 | 4,275,714 | +0.57(+2.15%) |
Jul 21, 2014 | 26.23 | 26.70 | 26.03 | 26.68 | 2,789,889 | +0.27(+1.04%) |
Jul 18, 2014 | 25.77 | 26.54 | 25.77 | 26.40 | 4,054,005 | +0.65(+2.52%) |
Jul 17, 2014 | 25.80 | 26.31 | 25.50 | 25.75 | 4,669,470 | -0.11(-0.43%) |
Jul 16, 2014 | 26.01 | 26.54 | 25.63 | 25.86 | 4,560,174 | +0.54(+2.12%) |
Jul 15, 2014 | 25.50 | 25.69 | 25.01 | 25.33 | 2,388,294 | -0.08(-0.31%) |
Jul 14, 2014 | 25.82 | 25.86 | 25.13 | 25.41 | 3,050,784 | -0.23(-0.91%) |
Jul 11, 2014 | 25.46 | 26.06 | 25.19 | 25.64 | 4,094,817 | +0.07(+0.27%) |
Jul 10, 2014 | 24.71 | 25.62 | 24.37 | 25.57 | 4,788,630 | +0.18(+0.72%) |
Jul 09, 2014 | 25.20 | 25.58 | 24.92 | 25.39 | 3,855,552 | +0.27(+1.06%) |
Jul 08, 2014 | 26.50 | 26.52 | 24.57 | 25.12 | 10,791,042 | -1.40(-5.29%) |
Jul 07, 2014 | 27.32 | 27.33 | 26.38 | 26.52 | 4,058,709 | -0.88(-3.22%) |
Jul 03, 2014 | 27.35 | 27.41 | 27.41 | 27.41 | 2,318,700 | +0.12(+0.43%) |
Jul 02, 2014 | 27.79 | 27.79 | 27.21 | 27.29 | 4,339,461 | -0.13(-0.47%) |
Jul 01, 2014 | 28.08 | 28.53 | 27.22 | 27.42 | 10,697,598 | -0.53(-1.90%) |
Jun 30, 2014 | 27.72 | 28.59 | 27.61 | 27.95 | 9,221,895 | +0.88(+3.25%) |
Jun 27, 2014 | 26.94 | 27.29 | 26.73 | 27.07 | 5,589,591 | +0.11(+0.41%) |
Jun 26, 2014 | 26.98 | 27.40 | 26.48 | 26.96 | 6,555,471 | +0.38(+1.42%) |
Jun 25, 2014 | 26.24 | 26.67 | 25.98 | 26.58 | 7,293,999 | +0.33(+1.24%) |
Jun 24, 2014 | 26.58 | 26.80 | 26.08 | 26.26 | 5,925,540 | -0.47(-1.75%) |
Jun 23, 2014 | 26.68 | 27.26 | 26.54 | 26.72 | 3,690,444 | -0.02(-0.09%) |
Jun 20, 2014 | 26.69 | 26.93 | 26.27 | 26.75 | 4,003,884 | +0.01(+0.05%) |
Jun 19, 2014 | 26.97 | 27.26 | 26.51 | 26.73 | 3,036,231 | -0.10(-0.37%) |
Jun 18, 2014 | 27.04 | 27.12 | 26.48 | 26.83 | 3,761,001 | -0.05(-0.20%) |
Jun 17, 2014 | 26.95 | 27.42 | 26.69 | 26.89 | 4,729,623 | +0.01(+0.04%) |
Jun 16, 2014 | 26.19 | 27.08 | 25.95 | 26.88 | 5,346,684 | +0.61(+2.32%) |
Jun 13, 2014 | 26.08 | 26.50 | 25.42 | 26.27 | 3,297,537 | +0.10(+0.37%) |
Jun 12, 2014 | 25.92 | 27.33 | 25.87 | 26.17 | 9,739,833 | +0.10(+0.40%) |
Jun 11, 2014 | 25.76 | 26.22 | 25.67 | 26.07 | 2,934,438 | +0.02(+0.08%) |
Jun 10, 2014 | 25.74 | 26.17 | 25.54 | 26.05 | 2,657,559 | +0.05(+0.21%) |
Jun 06, 2014 | 25.93 | 26.26 | 25.57 | 25.99 | 4,877,988 | +0.33(+1.27%) |
Jun 05, 2014 | 25.37 | 26.22 | 24.71 | 25.67 | 8,748,294 | +0.55(+2.20%) |
Jun 04, 2014 | 24.63 | 25.50 | 24.50 | 25.11 | 5,522,313 | +0.36(+1.45%) |
Jun 03, 2014 | 24.43 | 24.98 | 24.20 | 24.75 | 4,592,598 | +0.19(+0.77%) |
Jun 02, 2014 | 25.04 | 25.06 | 24.00 | 24.56 | 6,106,908 | -0.41(-1.63%) |
May 30, 2014 | 24.47 | 25.62 | 24.33 | 24.97 | 10,386,105 | +0.58(+2.38%) |
May 29, 2014 | 25.85 | 26.00 | 24.29 | 24.39 | 26,643,588 | +1.22(+5.27%) |
May 28, 2014 | 23.28 | 23.52 | 22.68 | 23.17 | 7,009,572 | -0.03(-0.14%) |
May 27, 2014 | 22.82 | 23.36 | 22.26 | 23.20 | 6,297,795 | +0.87(+3.91%) |
May 23, 2014 | 22.22 | 22.33 | 22.33 | 22.33 | 3,159,000 | +0.24(+1.10%) |
May 22, 2014 | 21.15 | 22.23 | 21.12 | 22.09 | 3,472,467 | +0.91(+4.31%) |
May 21, 2014 | 21.00 | 21.40 | 20.79 | 21.17 | 2,744,715 | +0.17(+0.79%) |
May 20, 2014 | 21.00 | 21.52 | 20.46 | 21.01 | 3,735,171 | +0.11(+0.54%) |
May 19, 2014 | 20.27 | 20.95 | 20.18 | 20.89 | 2,804,394 | +0.45(+2.22%) |
May 16, 2014 | 19.99 | 20.49 | 19.55 | 20.44 | 2,961,450 | +0.57(+2.87%) |
May 15, 2014 | 20.14 | 20.19 | 19.16 | 19.87 | 4,772,265 | -0.17(-0.86%) |
May 14, 2014 | 20.55 | 20.81 | 20.03 | 20.04 | 3,228,771 | -0.58(-2.83%) |
May 13, 2014 | 20.75 | 21.53 | 20.53 | 20.63 | 3,571,251 | -0.11(-0.55%) |
May 12, 2014 | 19.78 | 21.00 | 19.46 | 20.74 | 4,515,744 | +1.24(+6.34%) |
May 09, 2014 | 19.78 | 20.09 | 19.30 | 19.50 | 7,503,942 | -0.37(-1.85%) |
May 08, 2014 | 19.83 | 20.90 | 19.53 | 19.87 | 4,386,369 | -0.13(-0.63%) |
May 07, 2014 | 21.35 | 21.47 | 19.43 | 20.00 | 10,502,253 | -1.91(-8.70%) |
May 06, 2014 | 22.17 | 22.62 | 21.75 | 21.90 | 4,783,260 | -0.44(-1.95%) |
May 05, 2014 | 21.41 | 22.37 | 21.34 | 22.34 | 2,675,955 | +0.65(+2.98%) |
May 02, 2014 | 21.79 | 22.34 | 21.21 | 21.69 | 3,281,577 | -0.06(-0.29%) |
May 01, 2014 | 21.30 | 22.91 | 21.29 | 21.76 | 4,835,568 | +0.56(+2.66%) |
Apr 30, 2014 | 21.43 | 21.47 | 21.00 | 21.19 | 3,147,120 | -0.26(-1.21%) |
Apr 29, 2014 | 21.34 | 21.82 | 21.00 | 21.45 | 4,667,931 | +0.01(+0.06%) |
Apr 28, 2014 | 22.20 | 22.39 | 20.65 | 21.44 | 6,018,339 | -0.61(-2.78%) |
Apr 25, 2014 | 22.62 | 23.02 | 21.96 | 22.05 | 3,727,602 | -0.62(-2.72%) |
Apr 24, 2014 | 23.50 | 23.50 | 21.57 | 22.67 | 4,420,362 | -0.35(-1.51%) |
Apr 23, 2014 | 23.64 | 23.64 | 22.63 | 23.02 | 3,020,079 | -0.71(-3.01%) |
Apr 22, 2014 | 22.61 | 24.17 | 22.33 | 23.73 | 5,466,615 | +0.94(+4.11%) |
Apr 21, 2014 | 23.35 | 23.54 | 22.59 | 22.79 | 3,563,367 | -0.53(-2.26%) |
Apr 17, 2014 | 23.27 | 23.32 | 23.32 | 23.32 | 4,118,700 | +0.04(+0.17%) |
Apr 16, 2014 | 23.00 | 23.37 | 22.43 | 23.28 | 5,634,597 | +0.49(+2.16%) |
Apr 15, 2014 | 22.09 | 22.95 | 21.49 | 22.79 | 7,810,608 | +0.81(+3.67%) |
Apr 14, 2014 | 22.00 | 22.91 | 21.49 | 21.98 | 7,980,162 | +0.55(+2.55%) |
Apr 11, 2014 | 20.78 | 21.82 | 20.59 | 21.43 | 7,574,493 | +0.17(+0.78%) |
Apr 10, 2014 | 22.77 | 23.32 | 20.94 | 21.27 | 9,869,772 | -1.44(-6.36%) |
Apr 09, 2014 | 21.26 | 22.81 | 21.26 | 22.71 | 9,150,861 | +1.55(+7.31%) |
Apr 08, 2014 | 20.35 | 21.55 | 20.23 | 21.16 | 7,456,047 | +1.09(+5.41%) |
Apr 07, 2014 | 20.85 | 21.29 | 19.73 | 20.08 | 8,001,747 | -0.94(-4.49%) |
Apr 04, 2014 | 21.95 | 22.00 | 20.27 | 21.02 | 10,278,891 | -0.74(-3.40%) |
Apr 03, 2014 | 23.51 | 23.75 | 21.70 | 21.76 | 9,412,998 | -1.92(-8.11%) |
Apr 02, 2014 | 23.77 | 24.14 | 23.36 | 23.68 | 4,353,912 | +0.03(+0.11%) |
Apr 01, 2014 | 23.50 | 23.85 | 23.28 | 23.65 | 5,950,878 | +0.79(+3.44%) |
Mar 31, 2014 | 23.55 | 23.77 | 22.80 | 22.87 | 4,229,583 | -0.39(-1.66%) |
Mar 28, 2014 | 23.57 | 23.57 | 22.33 | 23.25 | 7,835,535 | -0.50(-2.09%) |
Mar 27, 2014 | 23.20 | 24.12 | 22.62 | 23.75 | 3,592,653 | +0.62(+2.70%) |
Mar 26, 2014 | 24.59 | 24.74 | 23.11 | 23.13 | 5,887,482 | -1.10(-4.55%) |
Mar 25, 2014 | 25.00 | 25.26 | 24.03 | 24.23 | 4,827,642 | -0.15(-0.60%) |
Mar 24, 2014 | 25.80 | 26.00 | 23.76 | 24.38 | 6,144,078 | -1.14(-4.48%) |
Mar 21, 2014 | 26.44 | 26.44 | 25.25 | 25.52 | 5,678,376 | -0.65(-2.50%) |
Mar 20, 2014 | 26.22 | 26.70 | 25.67 | 26.17 | 2,265,111 | -0.05(-0.18%) |
Mar 19, 2014 | 26.60 | 26.93 | 26.00 | 26.22 | 2,808,573 | -0.39(-1.45%) |
Mar 18, 2014 | 26.08 | 26.95 | 25.83 | 26.61 | 3,575,349 | +0.44(+1.67%) |
Mar 17, 2014 | 25.85 | 26.81 | 25.54 | 26.17 | 6,815,397 | +0.57(+2.24%) |
Mar 14, 2014 | 25.40 | 26.08 | 25.20 | 25.60 | 3,797,775 | +0.12(+0.46%) |
Mar 13, 2014 | 25.96 | 26.33 | 25.27 | 25.48 | 4,123,164 | -0.49(-1.90%) |
Mar 12, 2014 | 25.40 | 25.98 | 24.46 | 25.97 | 4,001,577 | +0.25(+0.98%) |
Mar 11, 2014 | 26.12 | 26.52 | 25.55 | 25.72 | 5,005,992 | -0.37(-1.41%) |
Mar 10, 2014 | 25.60 | 26.19 | 25.40 | 26.09 | 10,253,805 | +0.38(+1.48%) |
Mar 07, 2014 | 23.38 | 26.20 | 22.70 | 25.71 | 22,705,962 | +2.56(+11.04%) |
Mar 06, 2014 | 23.10 | 23.55 | 22.76 | 23.15 | 7,473,921 | +0.02(+0.07%) |
Mar 05, 2014 | 22.91 | 23.83 | 22.89 | 23.13 | 5,197,329 | -0.41(-1.74%) |
Mar 04, 2014 | 23.14 | 23.70 | 23.09 | 23.54 | 5,918,196 | +0.94(+4.17%) |
Mar 03, 2014 | 23.26 | 23.28 | 22.13 | 22.60 | 8,488,866 | -1.12(-4.71%) |
Feb 28, 2014 | 24.23 | 24.45 | 23.36 | 23.72 | 7,033,479 | -0.45(-1.85%) |
Feb 27, 2014 | 25.10 | 25.16 | 24.10 | 24.16 | 7,007,364 | -1.19(-4.69%) |
Feb 26, 2014 | 24.55 | 25.62 | 24.52 | 25.35 | 7,460,214 | +0.37(+1.48%) |
Feb 25, 2014 | 25.56 | 25.69 | 24.94 | 24.98 | 4,549,221 | -0.61(-2.38%) |
Feb 24, 2014 | 26.29 | 26.52 | 24.54 | 25.59 | 11,437,863 | +1.05(+4.29%) |
Feb 21, 2014 | 24.47 | 24.76 | 24.15 | 24.54 | 5,175,246 | +0.16(+0.66%) |
Feb 20, 2014 | 24.12 | 24.43 | 23.77 | 24.38 | 3,682,287 | +0.41(+1.72%) |
Feb 19, 2014 | 24.44 | 24.69 | 23.80 | 23.97 | 5,313,300 | -0.59(-2.39%) |
Feb 18, 2014 | 24.33 | 24.64 | 24.18 | 24.55 | 3,538,608 | +0.29(+1.18%) |
Feb 14, 2014 | 24.23 | 24.27 | 24.27 | 24.27 | 2,993,400 | +0.11(+0.46%) |
Feb 13, 2014 | 22.93 | 24.33 | 22.85 | 24.16 | 7,983,585 | +1.23(+5.38%) |
Feb 12, 2014 | 22.47 | 23.23 | 22.43 | 22.92 | 2,463,099 | -0.04(-0.17%) |
Feb 11, 2014 | 22.67 | 23.11 | 22.38 | 22.96 | 3,360,513 | +0.38(+1.67%) |
Feb 10, 2014 | 21.92 | 22.65 | 21.86 | 22.59 | 3,844,959 | +0.67(+3.04%) |
Feb 07, 2014 | 22.38 | 23.32 | 21.11 | 21.92 | 9,066,495 | -0.39(-1.76%) |
Feb 06, 2014 | 20.03 | 22.54 | 19.76 | 22.31 | 15,071,049 | +2.33(+11.66%) |
Feb 05, 2014 | 20.16 | 20.16 | 19.47 | 19.98 | 2,994,870 | -0.08(-0.40%) |
Feb 04, 2014 | 19.53 | 20.29 | 19.48 | 20.06 | 6,503,160 | +0.83(+4.30%) |
Feb 03, 2014 | 20.36 | 20.39 | 19.01 | 19.24 | 3,671,622 | -0.58(-2.93%) |
Jan 31, 2014 | 20.54 | 20.54 | 19.61 | 19.82 | 4,503,480 | -0.89(-4.30%) |
Jan 30, 2014 | 19.88 | 21.11 | 19.88 | 20.71 | 4,880,559 | +0.81(+4.09%) |
Jan 29, 2014 | 20.40 | 20.41 | 19.88 | 19.89 | 1,988,610 | -0.59(-2.86%) |
Jan 28, 2014 | 20.03 | 20.61 | 19.87 | 20.48 | 2,030,223 | +0.58(+2.91%) |
Jan 27, 2014 | 20.09 | 20.27 | 19.24 | 19.90 | 3,009,606 | -0.23(-1.16%) |
Jan 24, 2014 | 20.57 | 20.65 | 20.01 | 20.13 | 3,768,849 | -0.46(-2.23%) |
Jan 23, 2014 | 20.97 | 20.99 | 20.37 | 20.59 | 2,985,120 | -0.08(-0.39%) |
Jan 22, 2014 | 20.60 | 20.78 | 20.37 | 20.67 | 3,369,150 | +0.18(+0.89%) |
Jan 21, 2014 | 20.94 | 21.00 | 20.41 | 20.49 | 2,730,612 | -0.47(-2.24%) |
Jan 17, 2014 | 21.27 | 20.96 | 20.96 | 20.96 | 2,910,000 | -0.26(-1.24%) |
Jan 16, 2014 | 20.97 | 21.45 | 20.86 | 21.22 | 2,781,180 | +0.26(+1.22%) |
Jan 15, 2014 | 20.21 | 21.28 | 20.18 | 20.97 | 7,175,937 | +0.76(+3.76%) |
Jan 14, 2014 | 19.73 | 20.22 | 19.73 | 20.21 | 2,851,215 | +0.52(+2.62%) |
Jan 13, 2014 | 20.08 | 20.08 | 18.99 | 19.69 | 5,699,298 | -0.53(-2.61%) |
Jan 10, 2014 | 20.22 | 20.42 | 19.92 | 20.22 | 2,793,474 | +0.00(+0.02%) |
Jan 09, 2014 | 20.02 | 20.25 | 19.89 | 20.21 | 2,747,163 | +0.20(+0.98%) |
Jan 08, 2014 | 19.88 | 20.09 | 19.56 | 20.02 | 3,443,235 | +0.02(+0.10%) |
Jan 07, 2014 | 19.88 | 20.16 | 19.45 | 20.00 | 6,908,385 | +0.72(+3.72%) |
Jan 06, 2014 | 19.09 | 19.49 | 19.09 | 19.28 | 3,989,748 | +0.13(+0.70%) |
Jan 03, 2014 | 18.72 | 19.29 | 18.69 | 19.15 | 4,414,776 | +0.59(+3.20%) |
Jan 02, 2014 | 18.90 | 18.99 | 18.23 | 18.55 | 3,775,845 | -0.60(-3.15%) |
Dec 31, 2013 | 19.12 | 19.16 | 19.16 | 19.16 | 1,279,800 | -0.01(-0.03%) |
Dec 30, 2013 | 19.20 | 19.30 | 19.13 | 19.16 | 1,586,562 | -0.10(-0.54%) |
Dec 27, 2013 | 18.67 | 19.27 | 18.55 | 19.27 | 2,318,802 | +0.53(+2.85%) |
Dec 26, 2013 | 19.04 | 19.04 | 18.63 | 18.73 | 2,036,589 | -0.22(-1.14%) |
Dec 24, 2013 | 18.89 | 19.02 | 18.70 | 18.95 | 1,100,589 | +0.10(+0.55%) |
Dec 23, 2013 | 18.81 | 19.12 | 18.60 | 18.85 | 2,962,935 | +0.03(+0.14%) |
Dec 20, 2013 | 18.87 | 19.20 | 18.61 | 18.82 | 6,333,015 | -0.35(-1.81%) |
Dec 19, 2013 | 18.76 | 19.19 | 18.67 | 19.17 | 3,754,095 | +0.27(+1.45%) |
Dec 18, 2013 | 18.54 | 18.96 | 18.48 | 18.89 | 3,651,222 | +0.28(+1.50%) |
Dec 17, 2013 | 18.22 | 18.66 | 18.04 | 18.61 | 4,401,930 | +0.37(+2.03%) |
Dec 16, 2013 | 17.93 | 18.26 | 17.73 | 18.24 | 4,647,561 | +0.26(+1.46%) |
Dec 13, 2013 | 17.33 | 18.04 | 17.33 | 17.98 | 5,701,533 | +0.62(+3.55%) |
Dec 12, 2013 | 17.23 | 17.56 | 17.20 | 17.36 | 3,032,640 | +0.15(+0.89%) |
Dec 11, 2013 | 17.29 | 17.46 | 17.08 | 17.21 | 3,113,559 | -0.12(-0.71%) |
Dec 10, 2013 | 17.38 | 17.45 | 17.19 | 17.33 | 3,107,178 | -0.06(-0.36%) |
Dec 09, 2013 | 17.26 | 17.50 | 17.16 | 17.40 | 5,445,360 | +0.14(+0.81%) |
Dec 06, 2013 | 16.67 | 17.30 | 16.61 | 17.26 | 4,656,087 | +0.64(+3.83%) |
Dec 05, 2013 | 16.57 | 16.82 | 16.52 | 16.62 | 3,434,838 | -0.04(-0.24%) |
Dec 04, 2013 | 16.27 | 16.67 | 16.11 | 16.66 | 2,292,498 | +0.38(+2.31%) |
Dec 03, 2013 | 16.31 | 16.56 | 16.18 | 16.28 | 2,181,414 | -0.21(-1.29%) |
Dec 02, 2013 | 16.38 | 16.78 | 16.03 | 16.50 | 6,207,378 | -0.15(-0.92%) |
Nov 29, 2013 | 16.75 | 16.75 | 16.40 | 16.65 | 1,368,741 | +0.03(+0.16%) |
Nov 27, 2013 | 16.47 | 16.78 | 16.34 | 16.62 | 4,374,291 | +0.13(+0.77%) |
Nov 26, 2013 | 16.74 | 16.81 | 16.01 | 16.50 | 11,609,097 | +1.13(+7.35%) |
Nov 25, 2013 | 15.20 | 15.41 | 15.12 | 15.37 | 5,579,745 | +0.27(+1.77%) |
Nov 22, 2013 | 14.99 | 15.12 | 14.94 | 15.10 | 1,577,088 | +0.13(+0.85%) |
Nov 21, 2013 | 14.65 | 15.01 | 14.65 | 14.97 | 2,065,026 | +0.31(+2.14%) |
Nov 20, 2013 | 14.78 | 14.88 | 14.51 | 14.66 | 1,371,771 | +0.02(+0.16%) |
Nov 19, 2013 | 14.75 | 14.75 | 14.40 | 14.64 | 2,123,196 | -0.18(-1.21%) |
Nov 18, 2013 | 15.24 | 15.24 | 14.75 | 14.82 | 6,409,410 | -0.42(-2.76%) |
Nov 15, 2013 | 14.05 | 15.32 | 13.96 | 15.24 | 7,793,103 | +1.17(+8.32%) |
Nov 14, 2013 | 13.77 | 14.07 | 13.60 | 14.07 | 3,650,571 | +0.31(+2.23%) |
Nov 12, 2013 | 13.96 | 14.01 | 13.75 | 13.76 | 1,301,190 | -0.20(-1.41%) |
Nov 11, 2013 | 13.62 | 14.00 | 13.62 | 13.96 | 2,389,815 | +0.29(+2.15%) |
Nov 08, 2013 | 13.85 | 13.87 | 13.50 | 13.66 | 3,078,840 | -0.10(-0.73%) |
Nov 07, 2013 | 14.02 | 14.11 | 13.67 | 13.76 | 2,456,073 | -0.17(-1.24%) |
Nov 06, 2013 | 13.95 | 14.13 | 13.78 | 13.94 | 1,925,409 | +0.09(+0.67%) |
Nov 05, 2013 | 14.16 | 14.17 | 13.83 | 13.84 | 1,561,800 | -0.30(-2.14%) |
Nov 04, 2013 | 14.00 | 14.16 | 13.84 | 14.15 | 1,466,385 | +0.17(+1.22%) |