Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.03 | 23.03 | 22.65 | 22.89 | 42,785,288 | +0.41(+1.84%) |
Oct 30, 2014 | 22.50 | 22.70 | 22.36 | 22.48 | 31,960,404 | -0.23(-1.00%) |
Oct 29, 2014 | 22.57 | 22.72 | 22.48 | 22.70 | 40,247,540 | +0.07(+0.31%) |
Oct 28, 2014 | 22.39 | 22.72 | 22.39 | 22.63 | 35,135,300 | +0.28(+1.26%) |
Oct 27, 2014 | 22.42 | 22.55 | 22.26 | 22.35 | 32,121,130 | -0.09(-0.39%) |
Oct 24, 2014 | 22.20 | 22.61 | 22.10 | 22.44 | 54,179,224 | +0.43(+1.95%) |
Oct 23, 2014 | 21.58 | 22.13 | 21.46 | 22.01 | 52,910,460 | +0.72(+3.36%) |
Oct 22, 2014 | 21.58 | 21.75 | 21.23 | 21.29 | 54,123,964 | -0.29(-1.34%) |
Oct 21, 2014 | 21.37 | 21.83 | 21.35 | 21.58 | 67,995,808 | +0.37(+1.73%) |
Oct 20, 2014 | 20.96 | 21.28 | 20.77 | 21.21 | 34,327,256 | +0.26(+1.22%) |
Oct 17, 2014 | 20.67 | 21.30 | 20.67 | 20.96 | 70,702,856 | +0.45(+2.20%) |
Oct 16, 2014 | 20.72 | 20.78 | 20.48 | 20.51 | 108,292,032 | -0.52(-2.48%) |
Oct 15, 2014 | 20.99 | 21.21 | 20.40 | 21.03 | 99,744,120 | -0.26(-1.20%) |
Oct 14, 2014 | 21.52 | 21.65 | 21.24 | 21.28 | 65,059,536 | -0.07(-0.33%) |
Oct 13, 2014 | 21.64 | 21.93 | 21.33 | 21.35 | 53,494,620 | -0.41(-1.86%) |
Oct 10, 2014 | 22.10 | 22.27 | 21.75 | 21.76 | 66,687,196 | -0.29(-1.31%) |
Oct 09, 2014 | 22.65 | 22.65 | 22.04 | 22.05 | 45,869,420 | -0.60(-2.65%) |
Oct 08, 2014 | 22.08 | 22.83 | 21.97 | 22.65 | 54,858,520 | +0.64(+2.91%) |
Oct 07, 2014 | 21.99 | 22.13 | 21.76 | 22.01 | 29,996,424 | -0.07(-0.32%) |
Oct 06, 2014 | 22.22 | 22.29 | 22.02 | 22.08 | 19,873,420 | -0.11(-0.48%) |
Oct 03, 2014 | 21.87 | 22.35 | 21.87 | 22.19 | 35,067,168 | +0.34(+1.53%) |
Oct 02, 2014 | 21.85 | 21.90 | 21.35 | 21.85 | 43,655,872 | -0.04(-0.17%) |
Oct 01, 2014 | 22.20 | 22.22 | 21.81 | 21.89 | 38,642,688 | -0.35(-1.58%) |
Sep 30, 2014 | 22.43 | 22.53 | 22.20 | 22.24 | 35,592,108 | -0.16(-0.70%) |
Sep 29, 2014 | 22.19 | 22.47 | 22.09 | 22.40 | 29,857,962 | +0.01(+0.06%) |
Sep 26, 2014 | 22.19 | 22.40 | 22.16 | 22.38 | 25,531,850 | +0.12(+0.56%) |
Sep 25, 2014 | 22.62 | 22.63 | 22.19 | 22.26 | 33,593,908 | -0.38(-1.68%) |
Sep 24, 2014 | 22.75 | 22.75 | 22.34 | 22.64 | 39,013,972 | -0.05(-0.20%) |
Sep 23, 2014 | 23.11 | 23.11 | 22.68 | 22.68 | 32,255,324 | -0.37(-1.59%) |
Sep 22, 2014 | 23.34 | 23.39 | 22.86 | 23.05 | 36,178,460 | -0.36(-1.55%) |
Sep 19, 2014 | 23.63 | 23.63 | 23.32 | 23.42 | 50,590,852 | -0.05(-0.19%) |
Sep 18, 2014 | 23.56 | 23.67 | 23.41 | 23.46 | 35,307,564 | -0.10(-0.42%) |
Sep 17, 2014 | 23.62 | 23.68 | 23.44 | 23.56 | 24,355,494 | -0.06(-0.24%) |
Sep 16, 2014 | 23.55 | 23.63 | 23.43 | 23.62 | 22,100,626 | +0.09(+0.37%) |
Sep 15, 2014 | 23.59 | 23.72 | 23.47 | 23.53 | 31,618,330 | -0.02(-0.10%) |
Sep 12, 2014 | 23.48 | 23.58 | 23.39 | 23.56 | 27,352,792 | +0.04(+0.18%) |
Sep 11, 2014 | 23.47 | 23.58 | 23.34 | 23.51 | 23,497,944 | +0.03(+0.12%) |
Sep 10, 2014 | 23.33 | 23.54 | 23.13 | 23.49 | 32,807,892 | +0.12(+0.53%) |
Sep 09, 2014 | 23.00 | 23.43 | 22.96 | 23.36 | 48,601,356 | +0.30(+1.31%) |
Sep 08, 2014 | 22.91 | 23.11 | 22.87 | 23.06 | 28,606,926 | +0.07(+0.32%) |
Sep 05, 2014 | 22.70 | 23.02 | 22.64 | 22.99 | 34,416,976 | +0.34(+1.49%) |
Sep 04, 2014 | 22.80 | 22.86 | 22.63 | 22.65 | 31,948,664 | +0.00(+0.02%) |
Sep 03, 2014 | 22.59 | 22.72 | 22.54 | 22.64 | 21,688,090 | +0.04(+0.16%) |
Sep 02, 2014 | 22.58 | 22.68 | 22.43 | 22.61 | 23,105,524 | +0.02(+0.11%) |
Aug 29, 2014 | 22.65 | 22.58 | 22.58 | 22.58 | 16,377,511 | +0.08(+0.37%) |
Aug 28, 2014 | 22.42 | 22.56 | 22.40 | 22.50 | 13,499,905 | -0.02(-0.07%) |
Aug 27, 2014 | 22.57 | 22.66 | 22.43 | 22.52 | 19,712,178 | +0.00(+0.00%) |
Aug 26, 2014 | 22.59 | 22.59 | 22.42 | 22.52 | 22,390,684 | -0.04(-0.16%) |
Aug 25, 2014 | 22.43 | 22.59 | 22.37 | 22.55 | 22,817,324 | +0.19(+0.87%) |
Aug 22, 2014 | 22.40 | 22.53 | 22.26 | 22.36 | 19,735,974 | -0.11(-0.48%) |
Aug 21, 2014 | 22.55 | 22.63 | 22.43 | 22.47 | 18,112,870 | -0.08(-0.37%) |
Aug 20, 2014 | 22.41 | 22.61 | 22.41 | 22.55 | 17,783,146 | +0.06(+0.26%) |
Aug 19, 2014 | 22.57 | 22.65 | 22.45 | 22.49 | 17,803,636 | -0.09(-0.42%) |
Aug 18, 2014 | 22.68 | 22.74 | 22.48 | 22.59 | 18,399,820 | +0.04(+0.18%) |
Aug 15, 2014 | 22.61 | 22.65 | 22.35 | 22.54 | 25,946,952 | +0.11(+0.48%) |
Aug 14, 2014 | 22.36 | 22.46 | 22.34 | 22.44 | 15,844,288 | +0.11(+0.48%) |
Aug 13, 2014 | 22.32 | 22.42 | 22.25 | 22.33 | 22,114,578 | +0.13(+0.58%) |
Aug 12, 2014 | 22.12 | 22.34 | 22.12 | 22.20 | 20,130,616 | +0.02(+0.09%) |
Aug 11, 2014 | 22.11 | 22.36 | 22.09 | 22.18 | 18,921,684 | +0.10(+0.47%) |
Aug 08, 2014 | 21.74 | 22.10 | 21.74 | 22.08 | 28,696,596 | +0.34(+1.56%) |
Aug 07, 2014 | 21.92 | 21.95 | 21.67 | 21.74 | 28,448,048 | -0.09(-0.42%) |
Aug 06, 2014 | 21.86 | 22.04 | 21.78 | 21.83 | 24,315,632 | -0.12(-0.53%) |
Aug 05, 2014 | 22.23 | 22.23 | 21.83 | 21.95 | 33,123,528 | -0.28(-1.24%) |
Aug 04, 2014 | 22.04 | 22.32 | 22.04 | 22.22 | 26,265,070 | +0.19(+0.86%) |
Aug 01, 2014 | 22.09 | 22.23 | 21.93 | 22.03 | 24,114,982 | -0.14(-0.63%) |
Jul 31, 2014 | 22.69 | 22.72 | 22.13 | 22.17 | 36,955,936 | -0.69(-3.03%) |
Jul 30, 2014 | 22.78 | 22.88 | 22.66 | 22.87 | 31,408,560 | +0.17(+0.76%) |
Jul 29, 2014 | 22.82 | 23.31 | 22.67 | 22.69 | 44,213,652 | +0.11(+0.48%) |
Jul 28, 2014 | 22.50 | 22.62 | 22.32 | 22.59 | 21,289,952 | +0.14(+0.63%) |
Jul 25, 2014 | 22.75 | 22.78 | 22.38 | 22.45 | 24,153,758 | -0.31(-1.34%) |
Jul 24, 2014 | 22.68 | 22.80 | 22.58 | 22.75 | 31,753,150 | +0.17(+0.77%) |
Jul 23, 2014 | 22.50 | 22.70 | 22.39 | 22.58 | 32,156,418 | +0.03(+0.15%) |
Jul 22, 2014 | 22.59 | 22.80 | 22.38 | 22.54 | 38,448,544 | +0.33(+1.51%) |
Jul 21, 2014 | 22.33 | 22.47 | 22.08 | 22.21 | 42,789,740 | -0.30(-1.32%) |
Jul 18, 2014 | 22.59 | 22.59 | 22.38 | 22.51 | 28,106,856 | +0.14(+0.63%) |
Jul 17, 2014 | 22.50 | 22.76 | 22.32 | 22.37 | 37,186,232 | -0.35(-1.54%) |
Jul 16, 2014 | 22.74 | 22.92 | 22.65 | 22.72 | 45,017,436 | +0.07(+0.29%) |
Jul 15, 2014 | 22.64 | 22.75 | 22.53 | 22.65 | 23,887,270 | -0.07(-0.29%) |
Jul 14, 2014 | 22.61 | 22.80 | 22.44 | 22.72 | 33,178,420 | +0.21(+0.92%) |
Jul 11, 2014 | 22.41 | 22.55 | 22.35 | 22.51 | 17,094,600 | +0.08(+0.36%) |
Jul 10, 2014 | 22.42 | 22.61 | 22.32 | 22.43 | 24,605,992 | -0.15(-0.68%) |
Jul 09, 2014 | 22.10 | 22.59 | 22.04 | 22.59 | 38,417,460 | +0.59(+2.66%) |
Jul 08, 2014 | 22.25 | 22.38 | 21.98 | 22.00 | 35,413,148 | -0.36(-1.61%) |
Jul 07, 2014 | 22.51 | 22.59 | 22.23 | 22.36 | 27,191,194 | -0.30(-1.31%) |
Jul 03, 2014 | 22.59 | 22.66 | 22.66 | 22.66 | 18,500,970 | +0.14(+0.63%) |
Jul 02, 2014 | 22.37 | 22.53 | 22.30 | 22.51 | 22,260,536 | +0.18(+0.82%) |
Jul 01, 2014 | 22.23 | 22.42 | 22.16 | 22.33 | 27,238,542 | +0.18(+0.80%) |
Jun 30, 2014 | 22.24 | 22.24 | 22.11 | 22.15 | 38,024,988 | -0.14(-0.62%) |
Jun 27, 2014 | 22.11 | 22.35 | 22.04 | 22.29 | 39,357,120 | +0.22(+0.99%) |
Jun 26, 2014 | 21.90 | 22.09 | 21.85 | 22.07 | 22,796,528 | +0.16(+0.73%) |
Jun 25, 2014 | 21.69 | 21.97 | 21.60 | 21.91 | 32,494,152 | +0.23(+1.08%) |
Jun 24, 2014 | 21.60 | 21.83 | 21.51 | 21.68 | 28,440,874 | +0.09(+0.40%) |
Jun 23, 2014 | 21.73 | 21.73 | 21.56 | 21.59 | 19,133,554 | -0.13(-0.59%) |
Jun 20, 2014 | 21.94 | 21.94 | 21.66 | 21.72 | 42,293,668 | -0.08(-0.38%) |
Jun 19, 2014 | 21.68 | 21.81 | 21.62 | 21.80 | 22,805,246 | +0.12(+0.53%) |
Jun 18, 2014 | 21.53 | 21.73 | 21.41 | 21.69 | 23,765,522 | +0.19(+0.88%) |
Jun 17, 2014 | 21.53 | 21.56 | 21.41 | 21.50 | 19,407,600 | -0.06(-0.29%) |
Jun 16, 2014 | 21.57 | 21.61 | 21.46 | 21.56 | 17,140,542 | -0.05(-0.23%) |
Jun 13, 2014 | 21.68 | 21.72 | 21.54 | 21.61 | 23,733,802 | -0.08(-0.38%) |
Jun 12, 2014 | 21.62 | 21.74 | 21.58 | 21.69 | 23,735,038 | -0.02(-0.08%) |
Jun 11, 2014 | 21.65 | 21.74 | 21.64 | 21.71 | 24,568,930 | -0.07(-0.32%) |
Jun 10, 2014 | 21.81 | 21.86 | 21.63 | 21.78 | 24,642,860 | -0.01(-0.06%) |
Jun 06, 2014 | 21.79 | 21.83 | 21.58 | 21.79 | 22,391,146 | +0.08(+0.38%) |
Jun 05, 2014 | 21.60 | 21.73 | 21.45 | 21.71 | 17,823,572 | +0.17(+0.80%) |
Jun 04, 2014 | 21.53 | 21.58 | 21.39 | 21.53 | 33,345,894 | -0.01(-0.06%) |
Jun 03, 2014 | 21.56 | 21.61 | 21.52 | 21.55 | 18,936,628 | -0.10(-0.46%) |
Jun 02, 2014 | 21.46 | 21.73 | 21.45 | 21.65 | 24,927,310 | +0.15(+0.69%) |
May 30, 2014 | 21.49 | 21.53 | 21.35 | 21.50 | 26,300,232 | +0.05(+0.25%) |
May 29, 2014 | 21.44 | 21.49 | 21.32 | 21.44 | 23,030,840 | +0.09(+0.42%) |
May 28, 2014 | 21.48 | 21.48 | 21.24 | 21.35 | 21,013,238 | -0.09(-0.40%) |
May 27, 2014 | 21.44 | 21.53 | 21.35 | 21.44 | 22,799,794 | +0.04(+0.17%) |
May 23, 2014 | 21.36 | 21.40 | 21.40 | 21.40 | 22,160,282 | +0.12(+0.54%) |
May 22, 2014 | 21.11 | 21.41 | 21.10 | 21.29 | 14,491,267 | +0.14(+0.66%) |
May 21, 2014 | 20.84 | 21.16 | 20.81 | 21.15 | 30,550,434 | +0.29(+1.38%) |
May 20, 2014 | 20.92 | 20.98 | 20.77 | 20.86 | 30,276,398 | -0.10(-0.49%) |
May 19, 2014 | 20.69 | 20.98 | 20.50 | 20.96 | 33,999,060 | +0.29(+1.41%) |
May 16, 2014 | 20.68 | 20.72 | 20.52 | 20.67 | 30,915,100 | -0.05(-0.24%) |
May 15, 2014 | 20.50 | 20.73 | 20.25 | 20.72 | 40,001,480 | +0.20(+0.96%) |
May 14, 2014 | 20.66 | 20.69 | 20.46 | 20.52 | 38,259,040 | -0.12(-0.56%) |
May 13, 2014 | 20.94 | 20.95 | 20.60 | 20.64 | 60,832,920 | -0.22(-1.07%) |
May 12, 2014 | 21.05 | 21.09 | 20.78 | 20.86 | 36,006,768 | -0.14(-0.69%) |
May 09, 2014 | 21.03 | 21.05 | 20.63 | 21.00 | 37,313,736 | -0.04(-0.20%) |
May 08, 2014 | 21.27 | 21.32 | 20.91 | 21.04 | 45,992,404 | -0.26(-1.24%) |
May 07, 2014 | 21.43 | 21.49 | 21.12 | 21.31 | 34,721,144 | -0.03(-0.13%) |
May 06, 2014 | 21.46 | 21.55 | 21.25 | 21.34 | 38,197,288 | -0.27(-1.24%) |
May 05, 2014 | 21.34 | 21.61 | 21.30 | 21.60 | 32,891,916 | +0.18(+0.83%) |
May 02, 2014 | 21.59 | 21.59 | 21.28 | 21.43 | 32,496,720 | -0.03(-0.15%) |
May 01, 2014 | 21.34 | 21.46 | 21.30 | 21.46 | 32,746,308 | +0.14(+0.68%) |
Apr 30, 2014 | 21.22 | 21.41 | 21.13 | 21.32 | 36,519,212 | +0.09(+0.41%) |
Apr 29, 2014 | 21.41 | 21.41 | 21.09 | 21.23 | 41,593,048 | -0.06(-0.29%) |
Apr 28, 2014 | 21.22 | 21.34 | 20.91 | 21.29 | 52,411,240 | +0.30(+1.43%) |
Apr 25, 2014 | 21.11 | 21.17 | 20.95 | 20.99 | 39,748,880 | -0.16(-0.78%) |
Apr 24, 2014 | 21.15 | 21.39 | 21.05 | 21.16 | 40,965,092 | +0.07(+0.31%) |
Apr 23, 2014 | 20.99 | 21.18 | 20.90 | 21.09 | 40,468,780 | +0.16(+0.75%) |
Apr 22, 2014 | 20.83 | 21.26 | 20.80 | 20.93 | 88,663,464 | +0.39(+1.90%) |
Apr 21, 2014 | 20.34 | 20.55 | 20.31 | 20.54 | 38,392,840 | +0.32(+1.59%) |
Apr 17, 2014 | 20.16 | 20.22 | 20.22 | 20.22 | 36,758,480 | -0.03(-0.14%) |
Apr 16, 2014 | 20.08 | 20.27 | 19.97 | 20.25 | 50,745,440 | +0.31(+1.57%) |
Apr 15, 2014 | 20.08 | 20.16 | 19.66 | 19.94 | 43,703,096 | -0.10(-0.51%) |
Apr 14, 2014 | 19.85 | 20.11 | 19.81 | 20.04 | 39,281,484 | +0.29(+1.46%) |
Apr 11, 2014 | 19.84 | 20.06 | 19.73 | 19.75 | 41,322,268 | -0.19(-0.95%) |
Apr 10, 2014 | 20.46 | 20.56 | 19.93 | 19.94 | 46,212,672 | -0.56(-2.75%) |
Apr 09, 2014 | 20.09 | 20.55 | 20.04 | 20.50 | 49,531,172 | +0.39(+1.92%) |
Apr 08, 2014 | 20.26 | 20.26 | 19.88 | 20.12 | 57,118,948 | -0.09(-0.47%) |
Apr 07, 2014 | 20.64 | 20.68 | 20.03 | 20.21 | 53,355,300 | -0.45(-2.19%) |
Apr 04, 2014 | 21.08 | 21.24 | 20.66 | 20.66 | 44,377,700 | -0.39(-1.84%) |
Apr 03, 2014 | 20.90 | 21.13 | 20.89 | 21.05 | 34,892,388 | +0.09(+0.43%) |
Apr 02, 2014 | 20.60 | 20.99 | 20.60 | 20.96 | 38,675,244 | +0.40(+1.94%) |
Apr 01, 2014 | 20.73 | 20.75 | 20.44 | 20.56 | 33,879,492 | -0.05(-0.22%) |
Mar 31, 2014 | 20.52 | 20.75 | 20.50 | 20.61 | 42,162,132 | +0.24(+1.20%) |
Mar 28, 2014 | 20.29 | 20.48 | 20.14 | 20.36 | 38,856,372 | +0.19(+0.94%) |
Mar 27, 2014 | 20.30 | 20.38 | 20.13 | 20.17 | 30,475,768 | -0.21(-1.05%) |
Mar 26, 2014 | 20.44 | 20.69 | 20.37 | 20.39 | 47,103,684 | -0.02(-0.10%) |
Mar 25, 2014 | 20.69 | 20.75 | 20.29 | 20.41 | 44,592,520 | -0.26(-1.25%) |
Mar 24, 2014 | 20.65 | 20.75 | 20.27 | 20.67 | 44,724,184 | +0.12(+0.60%) |
Mar 21, 2014 | 20.83 | 21.08 | 20.51 | 20.54 | 58,396,876 | -0.25(-1.20%) |
Mar 20, 2014 | 20.54 | 20.93 | 20.50 | 20.79 | 37,546,984 | +0.30(+1.45%) |
Mar 19, 2014 | 20.63 | 20.66 | 20.34 | 20.49 | 51,987,944 | -0.14(-0.68%) |
Mar 18, 2014 | 20.84 | 20.84 | 20.53 | 20.63 | 39,688,652 | -0.23(-1.10%) |
Mar 17, 2014 | 20.95 | 20.95 | 20.79 | 20.86 | 31,232,852 | +0.06(+0.28%) |
Mar 14, 2014 | 20.68 | 20.87 | 20.62 | 20.81 | 38,594,808 | +0.07(+0.36%) |
Mar 13, 2014 | 21.00 | 21.03 | 20.61 | 20.73 | 36,619,220 | -0.21(-1.02%) |
Mar 12, 2014 | 20.95 | 21.03 | 20.79 | 20.95 | 27,015,560 | -0.10(-0.47%) |
Mar 11, 2014 | 21.25 | 21.27 | 20.95 | 21.05 | 29,024,682 | -0.12(-0.58%) |
Mar 10, 2014 | 21.23 | 21.32 | 21.08 | 21.17 | 24,197,882 | -0.05(-0.21%) |
Mar 07, 2014 | 21.50 | 21.52 | 21.14 | 21.21 | 31,618,996 | -0.20(-0.92%) |
Mar 06, 2014 | 21.42 | 21.50 | 21.30 | 21.41 | 31,274,564 | +0.09(+0.42%) |
Mar 05, 2014 | 21.11 | 21.47 | 21.01 | 21.32 | 40,068,432 | +0.22(+1.03%) |
Mar 04, 2014 | 21.12 | 21.20 | 21.05 | 21.10 | 31,418,554 | +0.15(+0.71%) |
Mar 03, 2014 | 20.99 | 21.07 | 20.79 | 20.95 | 40,765,704 | -0.28(-1.33%) |
Feb 28, 2014 | 21.08 | 21.40 | 21.00 | 21.24 | 46,716,812 | +0.25(+1.19%) |
Feb 27, 2014 | 20.81 | 21.11 | 20.75 | 20.99 | 41,332,728 | +0.16(+0.79%) |
Feb 26, 2014 | 20.92 | 20.92 | 20.62 | 20.82 | 37,113,264 | -0.04(-0.18%) |
Feb 25, 2014 | 21.06 | 21.14 | 20.62 | 20.86 | 49,901,796 | -0.16(-0.74%) |
Feb 24, 2014 | 21.16 | 21.30 | 21.01 | 21.02 | 39,865,044 | +0.04(+0.20%) |
Feb 21, 2014 | 21.39 | 21.39 | 20.95 | 20.98 | 58,539,056 | -0.29(-1.37%) |
Feb 20, 2014 | 21.28 | 21.42 | 21.09 | 21.27 | 62,625,120 | +0.08(+0.37%) |
Feb 19, 2014 | 21.89 | 21.93 | 21.04 | 21.19 | 97,839,568 | -0.81(-3.66%) |
Feb 18, 2014 | 22.17 | 22.18 | 21.85 | 21.99 | 49,320,656 | -0.07(-0.32%) |
Feb 14, 2014 | 21.78 | 22.06 | 22.06 | 22.06 | 87,190,008 | +0.30(+1.39%) |
Feb 13, 2014 | 21.99 | 22.31 | 21.68 | 21.76 | 202,598,608 | -0.93(-4.12%) |
Feb 12, 2014 | 22.69 | 22.71 | 22.61 | 22.70 | 19,504,228 | +0.10(+0.44%) |
Feb 11, 2014 | 22.32 | 22.62 | 22.30 | 22.60 | 19,297,632 | +0.27(+1.20%) |
Feb 10, 2014 | 22.50 | 22.50 | 22.27 | 22.33 | 16,881,670 | -0.12(-0.53%) |
Feb 07, 2014 | 22.34 | 22.53 | 22.27 | 22.45 | 23,787,316 | +0.25(+1.13%) |
Feb 06, 2014 | 22.08 | 22.25 | 21.94 | 22.20 | 19,165,060 | +0.27(+1.22%) |
Feb 05, 2014 | 21.82 | 22.05 | 21.71 | 21.93 | 22,142,190 | -0.06(-0.26%) |
Feb 04, 2014 | 21.74 | 22.02 | 21.44 | 21.99 | 34,133,912 | +0.31(+1.42%) |
Feb 03, 2014 | 22.49 | 22.58 | 21.58 | 21.68 | 46,444,636 | -0.69(-3.09%) |
Jan 31, 2014 | 21.73 | 22.48 | 21.73 | 22.37 | 39,086,912 | +0.11(+0.48%) |
Jan 30, 2014 | 21.90 | 22.33 | 21.77 | 22.27 | 35,187,484 | +0.46(+2.13%) |
Jan 29, 2014 | 21.89 | 21.97 | 21.58 | 21.80 | 37,005,696 | -0.12(-0.54%) |
Jan 28, 2014 | 22.19 | 22.24 | 21.70 | 21.92 | 40,162,924 | +0.35(+1.64%) |
Jan 27, 2014 | 21.58 | 22.13 | 21.30 | 21.57 | 46,115,412 | +0.04(+0.17%) |
Jan 24, 2014 | 21.66 | 21.73 | 21.44 | 21.53 | 35,073,160 | -0.28(-1.28%) |
Jan 23, 2014 | 21.87 | 22.02 | 21.71 | 21.81 | 22,501,096 | -0.27(-1.23%) |
Jan 22, 2014 | 21.89 | 22.10 | 21.78 | 22.08 | 19,926,232 | +0.18(+0.81%) |
Jan 21, 2014 | 22.21 | 22.32 | 21.80 | 21.90 | 20,881,912 | -0.09(-0.43%) |
Jan 17, 2014 | 21.91 | 22.00 | 22.00 | 22.00 | 29,571,428 | +0.00(+0.00%) |
Jan 16, 2014 | 22.22 | 22.31 | 21.87 | 22.00 | 24,657,088 | -0.22(-0.98%) |
Jan 15, 2014 | 21.70 | 22.45 | 21.85 | 22.22 | 35,468,236 | +0.52(+2.39%) |
Jan 14, 2014 | 21.58 | 21.71 | 21.36 | 21.70 | 21,403,434 | +0.27(+1.25%) |
Jan 13, 2014 | 21.99 | 22.06 | 21.37 | 21.43 | 28,038,788 | -0.57(-2.58%) |
Jan 10, 2014 | 21.79 | 22.07 | 21.61 | 22.00 | 25,929,126 | +0.27(+1.25%) |
Jan 09, 2014 | 21.74 | 21.85 | 21.49 | 21.73 | 25,456,336 | +0.05(+0.25%) |
Jan 08, 2014 | 21.65 | 21.96 | 21.58 | 21.67 | 36,178,096 | -0.03(-0.15%) |
Jan 07, 2014 | 21.09 | 21.86 | 21.00 | 21.71 | 45,187,012 | +0.74(+3.55%) |
Jan 06, 2014 | 21.01 | 21.21 | 20.82 | 20.96 | 21,873,888 | -0.02(-0.10%) |
Jan 03, 2014 | 21.21 | 21.25 | 20.89 | 20.98 | 16,271,489 | -0.16(-0.74%) |
Jan 02, 2014 | 21.28 | 21.32 | 21.07 | 21.14 | 23,737,358 | -0.21(-0.99%) |
Dec 31, 2013 | 21.32 | 21.35 | 21.35 | 21.35 | 22,689,422 | +0.04(+0.18%) |
Dec 30, 2013 | 21.19 | 21.37 | 21.18 | 21.31 | 13,599,240 | +0.07(+0.34%) |
Dec 27, 2013 | 21.22 | 21.24 | 21.05 | 21.24 | 13,665,202 | +0.11(+0.54%) |
Dec 26, 2013 | 20.99 | 21.14 | 20.99 | 21.12 | 9,931,771 | +0.09(+0.45%) |
Dec 24, 2013 | 20.88 | 21.03 | 20.80 | 21.03 | 7,767,237 | +0.12(+0.57%) |
Dec 23, 2013 | 20.92 | 21.10 | 20.86 | 20.91 | 19,037,822 | +0.02(+0.10%) |
Dec 20, 2013 | 20.88 | 21.04 | 20.76 | 20.89 | 40,985,892 | +0.07(+0.31%) |
Dec 19, 2013 | 20.52 | 20.84 | 20.50 | 20.83 | 26,489,446 | +0.21(+1.01%) |
Dec 18, 2013 | 20.20 | 20.63 | 19.97 | 20.62 | 29,995,752 | +0.50(+2.49%) |
Dec 17, 2013 | 20.32 | 20.35 | 19.99 | 20.12 | 17,705,568 | -0.08(-0.39%) |
Dec 16, 2013 | 20.14 | 20.35 | 20.08 | 20.19 | 23,697,588 | +0.09(+0.47%) |
Dec 13, 2013 | 20.01 | 20.29 | 19.97 | 20.10 | 27,712,908 | +0.14(+0.70%) |
Dec 12, 2013 | 19.95 | 20.16 | 19.89 | 19.96 | 18,778,656 | +0.00(+0.02%) |
Dec 11, 2013 | 20.24 | 20.26 | 19.95 | 19.96 | 24,349,634 | -0.30(-1.48%) |
Dec 10, 2013 | 20.26 | 20.33 | 20.14 | 20.26 | 23,234,426 | +0.10(+0.51%) |
Dec 09, 2013 | 20.28 | 20.31 | 20.06 | 20.15 | 18,105,314 | -0.05(-0.26%) |
Dec 06, 2013 | 20.30 | 20.35 | 20.05 | 20.21 | 0 | +0.08(+0.39%) |
Dec 05, 2013 | 19.96 | 20.13 | 19.77 | 20.13 | 0 | +0.08(+0.41%) |
Dec 04, 2013 | 19.98 | 20.20 | 19.79 | 20.05 | 23,623,396 | +0.05(+0.23%) |
Dec 03, 2013 | 20.21 | 20.14 | 19.78 | 20.00 | 26,963,200 | -0.14(-0.71%) |
Dec 02, 2013 | 20.43 | 20.46 | 20.12 | 20.14 | 27,820,156 | -0.31(-1.50%) |
Nov 29, 2013 | 20.39 | 20.57 | 20.37 | 20.45 | 0 | +0.04(+0.18%) |
Nov 27, 2013 | 20.36 | 20.51 | 20.23 | 20.42 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 20.52 | 20.62 | 20.32 | 20.42 | 30,472,356 | -0.05(-0.26%) |
Nov 25, 2013 | 20.29 | 20.81 | 20.23 | 20.47 | 43,485,580 | +0.16(+0.79%) |
Nov 22, 2013 | 19.48 | 20.48 | 19.48 | 20.31 | 0 | +0.85(+4.36%) |
Nov 21, 2013 | 19.33 | 19.57 | 19.24 | 19.46 | 17,228,224 | +0.25(+1.28%) |
Nov 20, 2013 | 19.56 | 19.62 | 19.18 | 19.21 | 0 | -0.25(-1.29%) |
Nov 19, 2013 | 19.41 | 19.51 | 19.32 | 19.46 | 15,257,642 | +0.03(+0.17%) |
Nov 18, 2013 | 19.54 | 19.65 | 19.41 | 19.43 | 0 | -0.14(-0.73%) |
Nov 15, 2013 | 19.58 | 19.68 | 19.44 | 19.57 | 0 | +0.02(+0.08%) |
Nov 14, 2013 | 19.49 | 19.59 | 19.37 | 19.56 | 15,647,989 | +0.29(+1.51%) |
Nov 12, 2013 | 19.41 | 19.41 | 19.10 | 19.27 | 20,339,608 | -0.15(-0.78%) |
Nov 11, 2013 | 19.66 | 19.76 | 19.30 | 19.42 | 0 | -0.34(-1.72%) |
Nov 08, 2013 | 19.41 | 19.78 | 19.24 | 19.76 | 0 | +0.39(+1.99%) |
Nov 07, 2013 | 19.73 | 19.79 | 19.32 | 19.37 | 23,363,404 | -0.23(-1.19%) |
Nov 06, 2013 | 19.64 | 19.77 | 19.55 | 19.61 | 17,692,988 | -0.01(-0.06%) |
Nov 05, 2013 | 19.82 | 19.84 | 19.42 | 19.62 | 18,915,756 | -0.14(-0.71%) |
Nov 04, 2013 | 19.96 | 20.05 | 19.69 | 19.76 | 18,025,058 | -0.19(-0.96%) |