Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.15 | 29.57 | 29.12 | 29.53 | 2,200,701 | +0.40(+1.38%) |
Nov 26, 2014 | 28.96 | 29.12 | 29.12 | 29.12 | 3,131,255 | +0.23(+0.81%) |
Nov 25, 2014 | 28.81 | 28.99 | 28.59 | 28.89 | 5,729,982 | +0.12(+0.42%) |
Nov 24, 2014 | 28.96 | 29.04 | 28.68 | 28.77 | 4,854,134 | -0.20(-0.71%) |
Nov 21, 2014 | 29.02 | 29.11 | 28.68 | 28.97 | 3,818,981 | +0.26(+0.91%) |
Nov 20, 2014 | 28.56 | 28.85 | 28.54 | 28.71 | 3,266,289 | +0.06(+0.20%) |
Nov 19, 2014 | 28.59 | 28.81 | 28.42 | 28.66 | 3,787,165 | -0.02(-0.07%) |
Nov 18, 2014 | 28.65 | 28.88 | 28.45 | 28.68 | 4,296,983 | +0.08(+0.30%) |
Nov 17, 2014 | 27.90 | 28.61 | 27.86 | 28.59 | 7,147,234 | +0.69(+2.48%) |
Nov 14, 2014 | 27.69 | 27.91 | 27.59 | 27.90 | 4,896,298 | +0.14(+0.51%) |
Nov 13, 2014 | 28.15 | 28.16 | 27.69 | 27.76 | 5,898,859 | -0.31(-1.11%) |
Nov 12, 2014 | 28.71 | 28.91 | 28.03 | 28.07 | 9,122,155 | -0.87(-3.00%) |
Nov 11, 2014 | 29.30 | 29.31 | 28.84 | 28.94 | 4,869,794 | -0.36(-1.23%) |
Nov 10, 2014 | 29.02 | 29.31 | 28.91 | 29.30 | 6,754,883 | +0.25(+0.88%) |
Nov 07, 2014 | 28.84 | 29.08 | 28.80 | 29.04 | 6,940,408 | +0.27(+0.93%) |
Nov 06, 2014 | 29.60 | 29.60 | 28.75 | 28.78 | 8,626,449 | -0.88(-2.98%) |
Nov 05, 2014 | 29.26 | 29.72 | 29.20 | 29.66 | 8,970,187 | +0.57(+1.94%) |
Nov 04, 2014 | 29.46 | 29.59 | 29.02 | 29.09 | 3,401,946 | -0.32(-1.08%) |
Nov 03, 2014 | 29.21 | 29.63 | 29.13 | 29.41 | 3,870,707 | +0.22(+0.75%) |
Oct 31, 2014 | 29.04 | 29.42 | 28.80 | 29.19 | 6,452,031 | +0.41(+1.42%) |
Oct 30, 2014 | 28.10 | 28.79 | 28.10 | 28.78 | 6,394,856 | +0.89(+3.19%) |
Oct 29, 2014 | 28.01 | 28.11 | 27.50 | 27.89 | 3,437,799 | -0.07(-0.25%) |
Oct 28, 2014 | 27.90 | 27.98 | 27.54 | 27.96 | 5,136,609 | +0.08(+0.28%) |
Oct 27, 2014 | 27.93 | 27.96 | 27.76 | 27.89 | 3,294,390 | -0.08(-0.28%) |
Oct 24, 2014 | 27.51 | 28.02 | 27.51 | 27.96 | 3,833,720 | +0.49(+1.80%) |
Oct 23, 2014 | 27.59 | 27.69 | 27.24 | 27.47 | 3,324,730 | +0.01(+0.03%) |
Oct 22, 2014 | 27.38 | 27.73 | 27.26 | 27.46 | 3,158,865 | +0.07(+0.26%) |
Oct 21, 2014 | 27.03 | 27.40 | 26.88 | 27.39 | 4,001,728 | +0.42(+1.57%) |
Oct 20, 2014 | 26.52 | 27.01 | 26.52 | 26.97 | 2,943,640 | +0.47(+1.76%) |
Oct 17, 2014 | 26.61 | 26.99 | 26.11 | 26.50 | 3,647,642 | +0.20(+0.75%) |
Oct 16, 2014 | 26.01 | 26.42 | 25.77 | 26.30 | 5,727,103 | -0.14(-0.53%) |
Oct 15, 2014 | 27.16 | 27.46 | 25.95 | 26.44 | 8,102,315 | -0.90(-3.28%) |
Oct 14, 2014 | 27.14 | 27.89 | 26.98 | 27.34 | 6,588,146 | +0.45(+1.68%) |
Oct 13, 2014 | 26.71 | 27.19 | 26.68 | 26.89 | 5,335,191 | +0.06(+0.21%) |
Oct 10, 2014 | 26.75 | 27.19 | 26.68 | 26.83 | 8,455,825 | +0.23(+0.88%) |
Oct 09, 2014 | 27.10 | 27.36 | 26.60 | 26.60 | 4,658,726 | -0.49(-1.80%) |
Oct 08, 2014 | 26.44 | 27.13 | 26.41 | 27.09 | 5,433,874 | +0.71(+2.68%) |
Oct 07, 2014 | 26.37 | 26.74 | 26.30 | 26.38 | 6,381,603 | -0.06(-0.21%) |
Oct 06, 2014 | 26.50 | 26.59 | 26.27 | 26.44 | 2,883,780 | +0.11(+0.40%) |
Oct 03, 2014 | 26.37 | 26.40 | 26.12 | 26.33 | 3,969,758 | +0.00(+0.00%) |
Oct 02, 2014 | 26.28 | 26.53 | 26.26 | 26.33 | 3,773,613 | -0.02(-0.08%) |
Oct 01, 2014 | 26.35 | 26.70 | 26.26 | 26.35 | 4,420,699 | +0.04(+0.13%) |
Sep 30, 2014 | 26.63 | 26.89 | 26.25 | 26.32 | 7,085,879 | -0.29(-1.09%) |
Sep 29, 2014 | 26.47 | 26.63 | 26.41 | 26.61 | 3,420,605 | +0.04(+0.16%) |
Sep 26, 2014 | 26.56 | 26.70 | 26.34 | 26.56 | 3,240,647 | -0.01(-0.03%) |
Sep 25, 2014 | 26.66 | 26.80 | 26.56 | 26.57 | 5,452,541 | -0.06(-0.24%) |
Sep 24, 2014 | 26.68 | 26.71 | 26.55 | 26.63 | 5,616,532 | -0.01(-0.03%) |
Sep 23, 2014 | 26.80 | 26.81 | 26.60 | 26.64 | 6,564,391 | -0.22(-0.82%) |
Sep 22, 2014 | 26.62 | 26.97 | 26.54 | 26.86 | 5,358,715 | -0.20(-0.76%) |
Sep 19, 2014 | 26.84 | 27.08 | 26.68 | 27.07 | 5,535,288 | +0.38(+1.43%) |
Sep 18, 2014 | 26.76 | 27.03 | 26.54 | 26.68 | 3,696,687 | -0.09(-0.34%) |
Sep 17, 2014 | 26.89 | 27.00 | 26.61 | 26.78 | 4,552,975 | -0.05(-0.18%) |
Sep 16, 2014 | 26.04 | 26.84 | 25.98 | 26.83 | 6,572,170 | +0.73(+2.79%) |
Sep 15, 2014 | 26.00 | 26.15 | 25.99 | 26.10 | 2,911,470 | +0.16(+0.60%) |
Sep 12, 2014 | 26.17 | 26.17 | 25.82 | 25.94 | 7,262,662 | -0.36(-1.37%) |
Sep 11, 2014 | 25.81 | 26.33 | 25.71 | 26.30 | 4,800,749 | +0.50(+1.94%) |
Sep 10, 2014 | 25.84 | 25.91 | 25.69 | 25.80 | 4,476,531 | -0.08(-0.30%) |
Sep 09, 2014 | 26.05 | 26.13 | 25.87 | 25.88 | 5,399,614 | -0.30(-1.16%) |
Sep 08, 2014 | 26.31 | 26.31 | 26.04 | 26.18 | 3,664,406 | -0.10(-0.38%) |
Sep 05, 2014 | 25.94 | 26.30 | 25.88 | 26.28 | 2,867,438 | +0.40(+1.53%) |
Sep 04, 2014 | 25.79 | 25.96 | 25.76 | 25.89 | 3,027,046 | +0.05(+0.19%) |
Sep 03, 2014 | 25.63 | 25.95 | 25.47 | 25.84 | 5,104,982 | +0.25(+0.97%) |
Sep 02, 2014 | 26.08 | 26.13 | 25.47 | 25.59 | 5,361,853 | -0.57(-2.17%) |
Aug 29, 2014 | 25.90 | 26.16 | 26.16 | 26.16 | 3,241,160 | +0.26(+1.00%) |
Aug 28, 2014 | 25.67 | 25.92 | 25.65 | 25.90 | 2,297,068 | +0.13(+0.49%) |
Aug 27, 2014 | 25.45 | 25.80 | 25.43 | 25.77 | 3,862,194 | +0.36(+1.40%) |
Aug 26, 2014 | 25.73 | 25.87 | 25.39 | 25.41 | 3,445,429 | -0.30(-1.17%) |
Aug 25, 2014 | 25.52 | 25.81 | 25.52 | 25.71 | 3,282,875 | +0.27(+1.04%) |
Aug 22, 2014 | 25.53 | 25.61 | 25.24 | 25.45 | 3,305,766 | -0.05(-0.19%) |
Aug 21, 2014 | 25.35 | 25.58 | 25.32 | 25.50 | 4,941,252 | +0.18(+0.72%) |
Aug 20, 2014 | 25.27 | 25.36 | 25.11 | 25.32 | 2,645,078 | +0.14(+0.56%) |
Aug 19, 2014 | 24.88 | 25.20 | 24.80 | 25.18 | 4,152,922 | +0.38(+1.55%) |
Aug 18, 2014 | 24.94 | 25.09 | 24.75 | 24.79 | 3,750,524 | -0.06(-0.25%) |
Aug 15, 2014 | 24.85 | 25.11 | 24.69 | 24.85 | 6,177,037 | +0.02(+0.08%) |
Aug 14, 2014 | 24.74 | 24.96 | 24.73 | 24.83 | 3,617,951 | +0.16(+0.65%) |
Aug 13, 2014 | 24.85 | 24.99 | 24.65 | 24.67 | 4,892,290 | -0.17(-0.70%) |
Aug 12, 2014 | 24.79 | 24.96 | 24.72 | 24.85 | 3,068,743 | -0.01(-0.03%) |
Aug 11, 2014 | 24.88 | 25.04 | 24.77 | 24.85 | 4,388,406 | -0.01(-0.03%) |
Aug 08, 2014 | 24.32 | 24.86 | 24.32 | 24.86 | 5,885,590 | +0.58(+2.39%) |
Aug 07, 2014 | 24.04 | 24.35 | 24.02 | 24.28 | 5,314,976 | +0.39(+1.64%) |
Aug 06, 2014 | 24.15 | 24.18 | 23.82 | 23.89 | 9,584,312 | -0.38(-1.58%) |
Aug 05, 2014 | 24.69 | 24.78 | 24.16 | 24.27 | 6,643,500 | -0.42(-1.70%) |
Aug 04, 2014 | 24.83 | 24.85 | 24.13 | 24.69 | 7,975,877 | -0.13(-0.54%) |
Aug 01, 2014 | 24.62 | 25.04 | 24.61 | 24.83 | 5,421,184 | +0.22(+0.91%) |
Jul 31, 2014 | 25.08 | 25.11 | 24.56 | 24.60 | 7,137,587 | -0.64(-2.55%) |
Jul 30, 2014 | 25.98 | 26.02 | 25.21 | 25.25 | 5,656,594 | -0.68(-2.62%) |
Jul 29, 2014 | 26.32 | 26.49 | 25.95 | 25.92 | 5,010,596 | -0.51(-1.93%) |
Jul 28, 2014 | 25.85 | 26.52 | 25.83 | 26.44 | 4,560,938 | +0.59(+2.30%) |
Jul 25, 2014 | 26.04 | 26.21 | 25.83 | 25.84 | 1,958,163 | -0.25(-0.97%) |
Jul 24, 2014 | 26.06 | 26.13 | 25.80 | 26.09 | 2,348,676 | +0.20(+0.76%) |
Jul 23, 2014 | 26.01 | 26.06 | 25.88 | 25.90 | 3,642,260 | -0.11(-0.43%) |
Jul 22, 2014 | 26.08 | 26.17 | 25.92 | 26.01 | 3,179,051 | +0.01(+0.03%) |
Jul 21, 2014 | 25.94 | 26.11 | 25.80 | 26.00 | 3,570,352 | -0.01(-0.05%) |
Jul 18, 2014 | 26.00 | 26.06 | 25.78 | 26.02 | 4,851,600 | +0.08(+0.30%) |
Jul 17, 2014 | 26.34 | 26.46 | 25.90 | 25.94 | 5,491,265 | -0.39(-1.49%) |
Jul 16, 2014 | 26.39 | 26.43 | 26.08 | 26.33 | 4,935,591 | +0.22(+0.86%) |
Jul 15, 2014 | 26.20 | 26.36 | 26.07 | 26.11 | 5,812,901 | -0.06(-0.21%) |
Jul 14, 2014 | 26.92 | 26.97 | 26.16 | 26.16 | 8,302,599 | -0.76(-2.83%) |
Jul 11, 2014 | 27.20 | 27.28 | 26.91 | 26.93 | 2,922,955 | -0.34(-1.26%) |
Jul 10, 2014 | 27.00 | 27.29 | 26.89 | 27.27 | 3,730,303 | +0.26(+0.96%) |
Jul 09, 2014 | 27.04 | 27.14 | 26.78 | 27.01 | 4,311,256 | -0.05(-0.18%) |
Jul 08, 2014 | 26.86 | 27.18 | 26.86 | 27.06 | 4,710,348 | +0.08(+0.31%) |
Jul 07, 2014 | 26.60 | 26.97 | 26.60 | 26.97 | 5,859,994 | +0.28(+1.05%) |
Jul 03, 2014 | 27.30 | 26.69 | 26.69 | 26.69 | 6,713,331 | -0.69(-2.53%) |
Jul 02, 2014 | 28.10 | 28.15 | 27.27 | 27.39 | 7,165,771 | -0.80(-2.85%) |
Jul 01, 2014 | 28.46 | 28.46 | 28.16 | 28.19 | 5,279,679 | -0.34(-1.20%) |
Jun 30, 2014 | 28.23 | 28.63 | 28.04 | 28.53 | 5,693,161 | +0.36(+1.29%) |
Jun 27, 2014 | 27.90 | 28.20 | 27.76 | 28.17 | 3,421,779 | +0.25(+0.90%) |
Jun 26, 2014 | 27.61 | 27.93 | 27.54 | 27.92 | 4,053,604 | +0.22(+0.81%) |
Jun 25, 2014 | 27.50 | 27.76 | 27.50 | 27.69 | 3,481,603 | +0.10(+0.35%) |
Jun 24, 2014 | 27.42 | 27.68 | 27.37 | 27.60 | 3,555,759 | +0.22(+0.79%) |
Jun 23, 2014 | 27.75 | 27.83 | 27.25 | 27.38 | 4,728,691 | -0.38(-1.39%) |
Jun 20, 2014 | 27.93 | 28.02 | 27.74 | 27.76 | 4,552,138 | -0.11(-0.40%) |
Jun 19, 2014 | 27.46 | 27.94 | 27.42 | 27.88 | 4,916,817 | +0.42(+1.53%) |
Jun 18, 2014 | 26.71 | 27.49 | 26.68 | 27.46 | 5,869,377 | +0.68(+2.53%) |
Jun 17, 2014 | 26.74 | 26.87 | 26.60 | 26.78 | 5,430,756 | +0.20(+0.76%) |
Jun 16, 2014 | 26.46 | 26.87 | 26.35 | 26.58 | 3,503,662 | +0.10(+0.40%) |
Jun 13, 2014 | 26.30 | 26.55 | 26.15 | 26.47 | 3,141,137 | +0.15(+0.56%) |
Jun 12, 2014 | 26.29 | 26.41 | 25.92 | 26.32 | 3,019,411 | -0.04(-0.16%) |
Jun 11, 2014 | 26.90 | 26.90 | 26.26 | 26.37 | 5,010,807 | -0.27(-1.02%) |
Jun 10, 2014 | 26.74 | 26.84 | 26.54 | 26.64 | 3,567,444 | -0.46(-1.70%) |
Jun 06, 2014 | 27.28 | 27.39 | 27.05 | 27.10 | 2,774,788 | -0.23(-0.84%) |
Jun 05, 2014 | 26.98 | 27.34 | 26.90 | 27.33 | 3,976,524 | +0.35(+1.30%) |
Jun 04, 2014 | 27.09 | 27.11 | 26.82 | 26.98 | 4,830,566 | -0.16(-0.59%) |
Jun 03, 2014 | 27.14 | 27.19 | 27.01 | 27.14 | 4,711,253 | +0.04(+0.15%) |
Jun 02, 2014 | 27.00 | 27.19 | 26.82 | 27.10 | 4,587,710 | +0.10(+0.38%) |
May 30, 2014 | 26.68 | 27.01 | 26.63 | 27.00 | 6,134,327 | +0.32(+1.20%) |
May 29, 2014 | 26.54 | 26.68 | 26.39 | 26.68 | 6,760,844 | +0.21(+0.81%) |
May 28, 2014 | 26.01 | 26.48 | 25.90 | 26.46 | 7,957,234 | +0.58(+2.25%) |
May 27, 2014 | 25.92 | 26.14 | 25.61 | 25.88 | 8,594,254 | -0.03(-0.13%) |
May 23, 2014 | 26.01 | 25.92 | 25.92 | 25.92 | 3,870,546 | -0.14(-0.55%) |
May 22, 2014 | 25.83 | 26.18 | 25.82 | 26.06 | 3,013,004 | +0.24(+0.93%) |
May 21, 2014 | 25.83 | 25.86 | 25.59 | 25.82 | 5,458,823 | +0.06(+0.24%) |
May 20, 2014 | 25.85 | 26.02 | 25.58 | 25.76 | 6,335,211 | +0.00(+0.00%) |
May 19, 2014 | 26.14 | 26.19 | 25.74 | 25.76 | 4,894,880 | -0.44(-1.67%) |
May 16, 2014 | 26.31 | 26.34 | 26.00 | 26.19 | 7,304,822 | -0.12(-0.47%) |
May 15, 2014 | 26.55 | 26.67 | 26.25 | 26.32 | 3,709,105 | -0.18(-0.68%) |
May 14, 2014 | 26.50 | 26.75 | 26.33 | 26.50 | 4,393,920 | +0.01(+0.05%) |
May 13, 2014 | 26.37 | 26.57 | 26.28 | 26.48 | 6,069,057 | +0.11(+0.42%) |
May 12, 2014 | 26.86 | 26.86 | 26.24 | 26.37 | 8,554,342 | -0.21(-0.81%) |
May 09, 2014 | 27.06 | 27.23 | 26.58 | 26.59 | 5,640,350 | -0.55(-2.04%) |
May 08, 2014 | 27.71 | 27.71 | 27.09 | 27.14 | 4,696,837 | -0.49(-1.78%) |
May 07, 2014 | 27.21 | 27.68 | 27.19 | 27.63 | 4,409,671 | +0.42(+1.53%) |
May 06, 2014 | 27.43 | 27.52 | 27.13 | 27.22 | 4,960,773 | -0.24(-0.86%) |
May 05, 2014 | 26.95 | 27.49 | 26.92 | 27.45 | 5,668,821 | +0.51(+1.88%) |
May 02, 2014 | 27.64 | 27.70 | 26.73 | 26.95 | 7,915,057 | -1.09(-3.88%) |
May 01, 2014 | 28.42 | 28.65 | 27.63 | 28.04 | 8,999,172 | -0.35(-1.24%) |
Apr 30, 2014 | 28.03 | 28.67 | 27.96 | 28.39 | 11,363,229 | +0.37(+1.31%) |
Apr 29, 2014 | 28.17 | 28.33 | 27.97 | 28.02 | 4,152,149 | -0.13(-0.47%) |
Apr 28, 2014 | 27.86 | 28.17 | 27.82 | 28.15 | 4,603,428 | +0.27(+0.97%) |
Apr 25, 2014 | 27.53 | 27.90 | 27.51 | 27.88 | 3,530,738 | +0.33(+1.18%) |
Apr 24, 2014 | 27.41 | 27.61 | 27.14 | 27.56 | 3,937,558 | +0.26(+0.96%) |
Apr 23, 2014 | 27.27 | 27.65 | 27.19 | 27.29 | 7,810,248 | +0.11(+0.41%) |
Apr 22, 2014 | 27.26 | 27.32 | 27.00 | 27.18 | 3,824,140 | -0.14(-0.51%) |
Apr 21, 2014 | 27.43 | 27.50 | 27.16 | 27.32 | 3,781,554 | +0.00(+0.00%) |
Apr 17, 2014 | 27.41 | 27.32 | 27.32 | 27.32 | 3,291,119 | -0.13(-0.48%) |
Apr 16, 2014 | 27.51 | 27.56 | 27.37 | 27.45 | 7,055,182 | +0.02(+0.08%) |
Apr 15, 2014 | 27.18 | 27.63 | 27.18 | 27.43 | 6,415,156 | +0.20(+0.74%) |
Apr 14, 2014 | 26.95 | 27.24 | 26.80 | 27.23 | 4,803,640 | +0.34(+1.26%) |
Apr 11, 2014 | 26.67 | 27.02 | 26.58 | 26.89 | 4,314,673 | +0.20(+0.75%) |
Apr 10, 2014 | 26.76 | 26.92 | 26.58 | 26.69 | 5,364,719 | -0.12(-0.47%) |
Apr 09, 2014 | 26.74 | 26.98 | 26.51 | 26.82 | 9,689,551 | +0.24(+0.89%) |
Apr 08, 2014 | 26.50 | 26.68 | 26.09 | 26.58 | 9,521,363 | +0.08(+0.29%) |
Apr 07, 2014 | 26.68 | 26.89 | 26.50 | 26.50 | 7,934,270 | -0.15(-0.57%) |
Apr 04, 2014 | 26.45 | 27.10 | 26.44 | 26.66 | 7,827,197 | +0.26(+0.97%) |
Apr 03, 2014 | 26.10 | 26.47 | 26.03 | 26.40 | 3,719,435 | +0.35(+1.33%) |
Apr 02, 2014 | 26.10 | 26.11 | 25.87 | 26.05 | 3,260,061 | +0.00(+0.00%) |
Apr 01, 2014 | 26.41 | 26.41 | 25.95 | 26.05 | 4,652,274 | -0.37(-1.42%) |
Mar 31, 2014 | 26.00 | 26.64 | 25.94 | 26.43 | 6,012,832 | +0.53(+2.06%) |
Mar 28, 2014 | 25.78 | 25.91 | 25.71 | 25.89 | 1,948,616 | +0.06(+0.24%) |
Mar 27, 2014 | 25.75 | 25.85 | 25.58 | 25.83 | 2,424,330 | +0.06(+0.22%) |
Mar 26, 2014 | 25.71 | 25.92 | 25.62 | 25.78 | 4,473,110 | +0.15(+0.57%) |
Mar 25, 2014 | 25.69 | 25.70 | 25.42 | 25.63 | 3,539,675 | +0.03(+0.11%) |
Mar 24, 2014 | 25.59 | 25.76 | 25.46 | 25.60 | 2,761,108 | +0.03(+0.14%) |
Mar 21, 2014 | 25.40 | 25.83 | 25.30 | 25.57 | 5,280,138 | +0.43(+1.71%) |
Mar 20, 2014 | 25.14 | 25.22 | 24.83 | 25.14 | 4,707,123 | -0.08(-0.30%) |
Mar 19, 2014 | 25.56 | 25.73 | 25.11 | 25.22 | 5,123,416 | -0.35(-1.36%) |
Mar 18, 2014 | 25.53 | 25.68 | 25.37 | 25.56 | 3,756,485 | +0.07(+0.27%) |
Mar 17, 2014 | 25.42 | 25.54 | 25.16 | 25.49 | 3,518,404 | +0.10(+0.38%) |
Mar 14, 2014 | 24.99 | 25.44 | 24.95 | 25.40 | 5,394,465 | +0.31(+1.24%) |
Mar 13, 2014 | 24.79 | 25.22 | 24.78 | 25.08 | 4,810,206 | +0.28(+1.15%) |
Mar 12, 2014 | 24.27 | 24.80 | 24.25 | 24.80 | 3,783,384 | +0.43(+1.76%) |
Mar 11, 2014 | 24.60 | 24.66 | 24.35 | 24.37 | 7,223,772 | -0.23(-0.93%) |
Mar 10, 2014 | 24.56 | 24.79 | 24.49 | 24.60 | 9,136,821 | +0.04(+0.17%) |
Mar 07, 2014 | 24.65 | 24.68 | 24.31 | 24.56 | 8,153,880 | -0.05(-0.20%) |
Mar 06, 2014 | 24.92 | 24.92 | 24.53 | 24.61 | 5,375,404 | -0.21(-0.84%) |
Mar 05, 2014 | 24.87 | 24.91 | 24.65 | 24.81 | 4,825,929 | -0.04(-0.17%) |
Mar 04, 2014 | 24.94 | 25.01 | 24.78 | 24.86 | 4,643,570 | +0.07(+0.28%) |
Mar 03, 2014 | 25.01 | 25.11 | 24.78 | 24.79 | 4,002,354 | -0.36(-1.42%) |
Feb 28, 2014 | 25.03 | 25.22 | 25.00 | 25.14 | 3,372,035 | +0.14(+0.58%) |
Feb 27, 2014 | 25.13 | 25.26 | 24.92 | 25.00 | 3,477,420 | -0.14(-0.57%) |
Feb 26, 2014 | 25.27 | 25.35 | 25.13 | 25.14 | 4,074,999 | -0.08(-0.33%) |
Feb 25, 2014 | 25.31 | 25.35 | 25.14 | 25.23 | 6,907,672 | +0.03(+0.14%) |
Feb 24, 2014 | 25.16 | 25.41 | 25.07 | 25.19 | 6,864,618 | +0.10(+0.41%) |
Feb 21, 2014 | 24.91 | 25.61 | 24.91 | 25.09 | 9,312,419 | +0.03(+0.14%) |
Feb 20, 2014 | 24.20 | 25.42 | 24.20 | 25.05 | 17,818,080 | +1.07(+4.46%) |
Feb 19, 2014 | 24.05 | 24.21 | 23.91 | 23.98 | 4,923,107 | -0.10(-0.40%) |
Feb 18, 2014 | 23.83 | 24.11 | 23.76 | 24.08 | 5,758,213 | +0.28(+1.18%) |
Feb 14, 2014 | 23.57 | 23.80 | 23.80 | 23.80 | 3,923,884 | +0.14(+0.58%) |
Feb 13, 2014 | 23.53 | 23.70 | 23.51 | 23.66 | 5,145,790 | +0.07(+0.29%) |
Feb 12, 2014 | 23.55 | 23.73 | 23.41 | 23.59 | 7,876,018 | +0.02(+0.09%) |
Feb 11, 2014 | 23.28 | 23.61 | 23.24 | 23.57 | 3,895,836 | +0.32(+1.36%) |
Feb 10, 2014 | 23.18 | 23.29 | 22.93 | 23.26 | 6,041,611 | -0.03(-0.12%) |
Feb 07, 2014 | 23.07 | 23.42 | 22.97 | 23.28 | 8,797,141 | +0.26(+1.13%) |
Feb 06, 2014 | 22.68 | 23.05 | 22.59 | 23.02 | 4,285,448 | +0.38(+1.70%) |
Feb 05, 2014 | 22.70 | 22.71 | 22.54 | 22.64 | 4,298,218 | -0.08(-0.33%) |
Feb 04, 2014 | 22.95 | 23.00 | 22.55 | 22.72 | 4,223,951 | -0.08(-0.33%) |
Feb 03, 2014 | 22.93 | 23.24 | 22.76 | 22.79 | 6,225,619 | -0.08(-0.33%) |
Jan 31, 2014 | 22.62 | 22.98 | 22.61 | 22.87 | 6,348,799 | -0.02(-0.09%) |
Jan 30, 2014 | 22.67 | 22.90 | 22.59 | 22.89 | 3,439,018 | +0.33(+1.46%) |
Jan 29, 2014 | 22.56 | 22.69 | 22.39 | 22.56 | 7,426,530 | -0.03(-0.12%) |
Jan 28, 2014 | 22.83 | 22.86 | 22.51 | 22.59 | 4,317,066 | -0.20(-0.87%) |
Jan 27, 2014 | 22.61 | 22.89 | 22.54 | 22.78 | 7,946,828 | +0.14(+0.61%) |
Jan 24, 2014 | 22.39 | 22.91 | 22.34 | 22.65 | 8,755,570 | +0.19(+0.86%) |
Jan 23, 2014 | 22.15 | 22.56 | 22.03 | 22.45 | 8,298,094 | +0.23(+1.02%) |
Jan 22, 2014 | 22.02 | 22.24 | 22.02 | 22.23 | 4,730,077 | +0.22(+1.00%) |
Jan 21, 2014 | 21.82 | 22.09 | 21.80 | 22.01 | 4,447,562 | +0.21(+0.98%) |
Jan 17, 2014 | 21.81 | 21.80 | 21.80 | 21.80 | 3,154,038 | +0.04(+0.19%) |
Jan 16, 2014 | 21.65 | 21.76 | 21.59 | 21.76 | 3,747,841 | +0.13(+0.60%) |
Jan 15, 2014 | 21.54 | 21.73 | 21.56 | 21.62 | 7,633,798 | +0.08(+0.38%) |
Jan 14, 2014 | 21.65 | 21.71 | 21.43 | 21.54 | 7,579,821 | -0.11(-0.51%) |
Jan 13, 2014 | 21.84 | 21.89 | 21.57 | 21.65 | 8,219,008 | -0.21(-0.97%) |
Jan 10, 2014 | 21.84 | 22.26 | 21.80 | 21.86 | 12,967,505 | +0.11(+0.50%) |
Jan 09, 2014 | 21.69 | 21.89 | 21.66 | 21.76 | 10,351,129 | +0.16(+0.76%) |
Jan 08, 2014 | 21.74 | 21.75 | 21.49 | 21.59 | 5,114,525 | -0.12(-0.54%) |
Jan 07, 2014 | 21.68 | 21.76 | 21.50 | 21.71 | 7,054,685 | +0.02(+0.09%) |
Jan 06, 2014 | 21.61 | 21.71 | 21.57 | 21.69 | 6,781,295 | +0.13(+0.60%) |
Jan 03, 2014 | 21.75 | 21.76 | 21.46 | 21.56 | 5,684,775 | +0.07(+0.32%) |
Jan 02, 2014 | 21.89 | 21.90 | 21.47 | 21.49 | 4,842,267 | -0.49(-2.22%) |
Dec 31, 2013 | 22.00 | 21.97 | 21.97 | 21.97 | 4,409,704 | +0.01(+0.06%) |
Dec 30, 2013 | 21.93 | 21.98 | 21.85 | 21.96 | 3,603,368 | +0.07(+0.31%) |
Dec 27, 2013 | 21.87 | 21.96 | 21.76 | 21.89 | 2,808,525 | +0.05(+0.25%) |
Dec 26, 2013 | 21.93 | 21.95 | 21.78 | 21.84 | 2,556,326 | -0.01(-0.03%) |
Dec 24, 2013 | 21.82 | 21.90 | 21.69 | 21.84 | 2,204,271 | +0.08(+0.35%) |
Dec 23, 2013 | 21.96 | 22.06 | 21.70 | 21.77 | 15,580,113 | -0.01(-0.03%) |
Dec 20, 2013 | 21.70 | 21.89 | 21.66 | 21.78 | 9,579,616 | +0.07(+0.32%) |
Dec 19, 2013 | 21.95 | 22.00 | 21.55 | 21.71 | 5,735,071 | -0.38(-1.71%) |
Dec 18, 2013 | 21.85 | 22.13 | 21.53 | 22.08 | 4,637,280 | +0.21(+0.94%) |
Dec 17, 2013 | 21.97 | 22.03 | 21.83 | 21.88 | 3,216,363 | -0.14(-0.65%) |
Dec 16, 2013 | 21.95 | 22.18 | 21.89 | 22.02 | 3,765,783 | +0.17(+0.78%) |
Dec 13, 2013 | 22.01 | 22.09 | 21.81 | 21.85 | 2,931,176 | -0.18(-0.81%) |
Dec 12, 2013 | 21.90 | 22.21 | 21.82 | 22.03 | 4,748,359 | +0.17(+0.78%) |
Dec 11, 2013 | 22.04 | 22.08 | 21.81 | 21.86 | 4,419,785 | -0.23(-1.02%) |
Dec 10, 2013 | 22.27 | 22.27 | 22.02 | 22.08 | 4,944,100 | -0.14(-0.65%) |
Dec 09, 2013 | 22.33 | 22.39 | 22.03 | 22.23 | 6,185,928 | -0.10(-0.46%) |
Dec 06, 2013 | 22.19 | 22.46 | 22.12 | 22.33 | 4,710,742 | +0.24(+1.09%) |
Dec 05, 2013 | 22.31 | 22.43 | 21.98 | 22.09 | 6,863,867 | -0.32(-1.44%) |
Dec 04, 2013 | 22.26 | 22.49 | 22.15 | 22.41 | 11,866,983 | +0.11(+0.49%) |
Dec 03, 2013 | 22.04 | 22.43 | 22.04 | 22.30 | 6,886,957 | +0.14(+0.61%) |