Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.94 | 28.46 | 27.51 | 28.19 | 10,004,732 | +0.47(+1.70%) |
Nov 26, 2014 | 27.47 | 27.71 | 27.71 | 27.71 | 7,006,253 | +0.24(+0.89%) |
Nov 25, 2014 | 27.89 | 28.19 | 27.45 | 27.47 | 10,622,245 | -0.35(-1.26%) |
Nov 24, 2014 | 27.38 | 27.91 | 27.19 | 27.82 | 10,337,101 | +0.62(+2.29%) |
Nov 21, 2014 | 27.66 | 27.76 | 27.16 | 27.20 | 12,333,053 | +0.01(+0.03%) |
Nov 20, 2014 | 27.56 | 27.67 | 26.48 | 27.19 | 36,414,160 | +1.77(+6.98%) |
Nov 19, 2014 | 25.18 | 26.00 | 24.96 | 25.42 | 19,114,042 | +0.46(+1.83%) |
Nov 18, 2014 | 25.19 | 25.35 | 24.58 | 24.96 | 8,974,265 | -0.28(-1.11%) |
Nov 17, 2014 | 25.50 | 25.72 | 25.15 | 25.24 | 6,825,292 | -0.14(-0.56%) |
Nov 14, 2014 | 25.42 | 25.57 | 25.14 | 25.38 | 4,282,897 | +0.00(+0.00%) |
Nov 13, 2014 | 25.36 | 25.46 | 25.07 | 25.38 | 5,754,050 | +0.21(+0.82%) |
Nov 12, 2014 | 24.92 | 25.39 | 24.73 | 25.18 | 4,886,643 | +0.26(+1.06%) |
Nov 11, 2014 | 24.95 | 25.17 | 24.75 | 24.91 | 5,180,540 | +0.09(+0.35%) |
Nov 10, 2014 | 25.08 | 25.50 | 24.72 | 24.82 | 5,397,699 | -0.34(-1.34%) |
Nov 07, 2014 | 25.15 | 25.49 | 24.80 | 25.16 | 6,096,670 | -0.02(-0.08%) |
Nov 06, 2014 | 24.80 | 25.28 | 24.60 | 25.18 | 6,581,391 | +0.41(+1.65%) |
Nov 05, 2014 | 24.77 | 24.93 | 24.32 | 24.77 | 5,825,956 | +0.20(+0.82%) |
Nov 04, 2014 | 24.59 | 24.77 | 24.31 | 24.57 | 4,020,404 | -0.04(-0.15%) |
Nov 03, 2014 | 24.42 | 24.77 | 24.07 | 24.61 | 5,885,438 | +0.19(+0.79%) |
Oct 31, 2014 | 24.53 | 24.80 | 24.27 | 24.42 | 9,522,526 | +0.37(+1.55%) |
Oct 30, 2014 | 22.96 | 24.14 | 22.84 | 24.05 | 6,912,777 | +0.91(+3.93%) |
Oct 29, 2014 | 23.39 | 23.45 | 22.97 | 23.14 | 4,160,090 | -0.22(-0.95%) |
Oct 28, 2014 | 23.62 | 23.64 | 23.16 | 23.36 | 6,191,513 | -0.24(-1.00%) |
Oct 27, 2014 | 23.57 | 23.68 | 23.68 | 23.59 | 4,037,980 | -0.09(-0.36%) |
Oct 24, 2014 | 23.87 | 23.95 | 23.36 | 23.68 | 5,306,691 | -0.01(-0.03%) |
Oct 23, 2014 | 23.70 | 23.95 | 23.54 | 23.69 | 8,176,056 | +0.20(+0.85%) |
Oct 22, 2014 | 23.46 | 23.96 | 23.39 | 23.49 | 8,025,486 | +0.17(+0.74%) |
Oct 21, 2014 | 23.19 | 23.49 | 23.07 | 23.32 | 4,528,178 | +0.29(+1.27%) |
Oct 20, 2014 | 22.44 | 23.14 | 22.44 | 23.02 | 5,018,597 | +0.61(+2.71%) |
Oct 17, 2014 | 22.61 | 23.02 | 22.19 | 22.41 | 6,319,208 | +0.04(+0.19%) |
Oct 16, 2014 | 21.81 | 22.73 | 21.71 | 22.37 | 5,898,033 | +0.28(+1.26%) |
Oct 15, 2014 | 21.10 | 22.21 | 20.60 | 22.09 | 10,174,686 | +0.61(+2.83%) |
Oct 14, 2014 | 21.36 | 22.01 | 21.23 | 21.48 | 6,526,942 | +0.23(+1.08%) |
Oct 13, 2014 | 21.80 | 21.86 | 21.20 | 21.26 | 7,453,585 | -0.55(-2.53%) |
Oct 10, 2014 | 22.01 | 22.39 | 21.71 | 21.81 | 6,131,989 | -0.26(-1.20%) |
Oct 09, 2014 | 22.99 | 23.20 | 21.99 | 22.07 | 10,391,621 | -0.46(-2.06%) |
Oct 08, 2014 | 21.73 | 22.55 | 21.58 | 22.54 | 13,096,444 | +0.92(+4.23%) |
Oct 07, 2014 | 22.94 | 22.97 | 21.53 | 21.62 | 18,169,850 | -1.41(-6.12%) |
Oct 06, 2014 | 23.87 | 23.92 | 23.02 | 23.03 | 6,939,885 | -0.84(-3.51%) |
Oct 03, 2014 | 23.79 | 24.13 | 23.69 | 23.87 | 5,529,843 | +0.46(+1.99%) |
Oct 02, 2014 | 23.27 | 23.47 | 22.66 | 23.40 | 5,265,263 | +0.07(+0.31%) |
Oct 01, 2014 | 23.84 | 24.00 | 23.22 | 23.33 | 7,238,537 | -0.69(-2.89%) |
Sep 30, 2014 | 23.99 | 24.12 | 23.74 | 24.02 | 5,572,706 | -0.04(-0.18%) |
Sep 29, 2014 | 23.40 | 24.15 | 23.24 | 24.07 | 6,951,109 | +0.51(+2.16%) |
Sep 26, 2014 | 23.93 | 24.03 | 23.55 | 23.56 | 5,613,085 | -0.23(-0.96%) |
Sep 25, 2014 | 24.19 | 24.35 | 23.61 | 23.79 | 5,792,869 | -0.52(-2.15%) |
Sep 24, 2014 | 24.06 | 24.40 | 23.91 | 24.31 | 8,052,499 | +0.45(+1.89%) |
Sep 23, 2014 | 23.96 | 24.41 | 23.85 | 23.86 | 6,144,704 | -0.22(-0.92%) |
Sep 22, 2014 | 24.62 | 24.72 | 23.93 | 24.08 | 8,229,857 | -0.67(-2.72%) |
Sep 19, 2014 | 25.20 | 25.41 | 24.50 | 24.75 | 12,297,159 | -0.25(-1.00%) |
Sep 18, 2014 | 24.85 | 25.07 | 24.72 | 25.00 | 5,564,307 | +0.31(+1.27%) |
Sep 17, 2014 | 24.84 | 24.84 | 24.43 | 24.69 | 7,113,345 | -0.20(-0.80%) |
Sep 16, 2014 | 24.32 | 24.94 | 24.18 | 24.89 | 9,962,834 | +0.56(+2.32%) |
Sep 15, 2014 | 24.12 | 24.76 | 24.10 | 24.32 | 9,652,867 | +0.28(+1.16%) |
Sep 12, 2014 | 23.30 | 24.15 | 23.30 | 24.05 | 13,964,782 | +0.80(+3.45%) |
Sep 11, 2014 | 23.01 | 23.25 | 22.90 | 23.24 | 5,866,773 | +0.14(+0.59%) |
Sep 10, 2014 | 22.79 | 23.27 | 22.75 | 23.11 | 5,874,542 | +0.36(+1.60%) |
Sep 09, 2014 | 22.71 | 23.03 | 22.63 | 22.74 | 5,937,991 | -0.11(-0.47%) |
Sep 08, 2014 | 22.99 | 23.27 | 22.74 | 22.85 | 7,456,838 | -0.18(-0.77%) |
Sep 05, 2014 | 22.79 | 23.06 | 22.49 | 23.03 | 5,166,260 | +0.16(+0.72%) |
Sep 04, 2014 | 22.20 | 23.11 | 22.20 | 22.86 | 10,158,382 | +0.66(+2.98%) |
Sep 03, 2014 | 22.32 | 22.40 | 22.10 | 22.20 | 4,217,364 | -0.09(-0.38%) |
Sep 02, 2014 | 22.77 | 22.92 | 22.16 | 22.29 | 6,932,571 | -0.38(-1.69%) |
Aug 29, 2014 | 23.10 | 22.67 | 22.67 | 22.67 | 7,125,557 | -0.25(-1.09%) |
Aug 28, 2014 | 22.40 | 23.07 | 22.23 | 22.92 | 10,646,902 | +0.39(+1.74%) |
Aug 27, 2014 | 21.29 | 22.61 | 21.27 | 22.53 | 23,123,058 | +1.34(+6.34%) |
Aug 26, 2014 | 21.70 | 22.09 | 21.16 | 21.19 | 40,449,292 | -1.56(-6.85%) |
Aug 25, 2014 | 22.35 | 22.77 | 22.12 | 22.74 | 11,280,644 | +0.56(+2.53%) |
Aug 22, 2014 | 22.20 | 22.57 | 22.04 | 22.18 | 6,466,745 | +0.05(+0.23%) |
Aug 21, 2014 | 22.32 | 22.48 | 21.97 | 22.13 | 5,591,716 | -0.15(-0.67%) |
Aug 20, 2014 | 21.76 | 22.30 | 21.65 | 22.28 | 7,797,096 | +0.42(+1.92%) |
Aug 19, 2014 | 21.40 | 21.89 | 21.37 | 21.86 | 6,074,101 | +0.60(+2.81%) |
Aug 18, 2014 | 20.88 | 21.29 | 20.88 | 21.27 | 4,945,677 | +0.51(+2.47%) |
Aug 15, 2014 | 21.11 | 21.13 | 20.51 | 20.75 | 5,316,002 | -0.24(-1.15%) |
Aug 14, 2014 | 21.04 | 21.13 | 20.80 | 21.00 | 2,780,098 | -0.03(-0.14%) |
Aug 13, 2014 | 21.15 | 21.18 | 20.75 | 21.02 | 4,455,535 | +0.08(+0.37%) |
Aug 12, 2014 | 21.07 | 21.18 | 20.65 | 20.95 | 4,143,232 | -0.13(-0.61%) |
Aug 11, 2014 | 21.12 | 21.36 | 21.05 | 21.07 | 3,220,460 | -0.01(-0.07%) |
Aug 08, 2014 | 20.70 | 20.92 | 20.57 | 21.09 | 4,023,375 | +0.45(+2.17%) |
Aug 07, 2014 | 21.21 | 21.27 | 20.61 | 20.64 | 3,829,509 | -0.38(-1.83%) |
Aug 06, 2014 | 20.93 | 21.22 | 20.73 | 21.02 | 3,538,791 | +0.01(+0.03%) |
Aug 05, 2014 | 20.97 | 21.35 | 20.89 | 21.02 | 3,871,616 | -0.10(-0.47%) |
Aug 04, 2014 | 20.71 | 21.18 | 20.64 | 21.12 | 4,727,830 | +0.38(+1.82%) |
Aug 01, 2014 | 20.97 | 21.26 | 20.56 | 20.74 | 5,509,446 | -0.40(-1.88%) |
Jul 31, 2014 | 21.66 | 21.66 | 20.79 | 21.14 | 9,000,127 | -0.84(-3.82%) |
Jul 30, 2014 | 22.02 | 22.44 | 21.79 | 21.98 | 5,420,859 | -0.01(-0.06%) |
Jul 29, 2014 | 22.32 | 22.40 | 21.98 | 21.99 | 3,773,227 | -0.44(-1.97%) |
Jul 28, 2014 | 22.16 | 22.44 | 21.96 | 22.43 | 4,800,264 | +0.37(+1.68%) |
Jul 25, 2014 | 22.24 | 22.34 | 21.99 | 22.06 | 3,379,170 | -0.30(-1.34%) |
Jul 24, 2014 | 22.03 | 22.40 | 22.03 | 22.36 | 4,306,255 | +0.39(+1.78%) |
Jul 23, 2014 | 21.97 | 22.22 | 21.84 | 21.97 | 3,454,635 | +0.01(+0.07%) |
Jul 22, 2014 | 21.62 | 22.09 | 21.49 | 21.95 | 6,207,683 | +0.53(+2.49%) |
Jul 21, 2014 | 21.29 | 21.49 | 21.13 | 21.42 | 4,385,976 | +0.03(+0.13%) |
Jul 18, 2014 | 21.12 | 21.43 | 21.01 | 21.39 | 3,575,644 | +0.38(+1.79%) |
Jul 17, 2014 | 21.58 | 21.68 | 20.97 | 21.02 | 6,054,250 | -0.80(-3.68%) |
Jul 16, 2014 | 21.17 | 21.88 | 20.90 | 21.82 | 11,129,135 | +0.70(+3.30%) |
Jul 15, 2014 | 20.93 | 21.28 | 20.93 | 21.12 | 4,606,441 | +0.18(+0.85%) |
Jul 14, 2014 | 21.40 | 21.48 | 20.82 | 20.95 | 7,958,216 | -0.31(-1.44%) |
Jul 11, 2014 | 21.78 | 21.82 | 21.14 | 21.25 | 6,919,464 | -0.43(-1.97%) |
Jul 10, 2014 | 21.93 | 21.98 | 21.51 | 21.68 | 6,068,783 | -0.71(-3.18%) |
Jul 09, 2014 | 22.22 | 22.51 | 22.20 | 22.39 | 3,833,227 | +0.24(+1.09%) |
Jul 08, 2014 | 22.55 | 22.55 | 22.06 | 22.15 | 5,119,782 | -0.44(-1.95%) |
Jul 07, 2014 | 22.69 | 22.87 | 22.54 | 22.59 | 3,849,938 | -0.23(-1.03%) |
Jul 03, 2014 | 22.49 | 22.82 | 22.82 | 22.82 | 4,410,697 | +0.47(+2.10%) |
Jul 02, 2014 | 22.04 | 22.47 | 22.04 | 22.35 | 3,825,812 | +0.33(+1.52%) |
Jul 01, 2014 | 22.15 | 22.42 | 22.00 | 22.02 | 6,207,967 | -0.03(-0.13%) |
Jun 30, 2014 | 22.01 | 22.38 | 22.01 | 22.05 | 6,846,934 | -0.02(-0.10%) |
Jun 27, 2014 | 21.55 | 22.10 | 21.47 | 22.07 | 6,826,928 | +0.51(+2.37%) |
Jun 26, 2014 | 21.60 | 21.73 | 21.30 | 21.56 | 6,037,223 | -0.17(-0.79%) |
Jun 25, 2014 | 20.68 | 21.81 | 20.44 | 21.73 | 11,307,569 | +1.07(+5.16%) |
Jun 24, 2014 | 20.55 | 20.86 | 20.47 | 20.66 | 5,309,562 | +0.35(+1.72%) |
Jun 23, 2014 | 20.20 | 20.36 | 19.99 | 20.31 | 3,335,657 | +0.18(+0.92%) |
Jun 20, 2014 | 20.57 | 20.68 | 20.09 | 20.13 | 6,479,332 | -0.43(-2.11%) |
Jun 19, 2014 | 20.68 | 20.77 | 20.45 | 20.56 | 3,689,009 | -0.14(-0.65%) |
Jun 18, 2014 | 20.62 | 20.72 | 20.38 | 20.70 | 3,362,341 | +0.07(+0.34%) |
Jun 17, 2014 | 20.45 | 20.72 | 20.41 | 20.63 | 3,846,435 | +0.18(+0.87%) |
Jun 16, 2014 | 20.36 | 20.51 | 20.17 | 20.45 | 3,470,232 | +0.09(+0.42%) |
Jun 13, 2014 | 20.28 | 20.38 | 20.09 | 20.36 | 4,027,694 | +0.14(+0.70%) |
Jun 12, 2014 | 20.49 | 20.51 | 20.06 | 20.22 | 4,905,504 | -0.28(-1.35%) |
Jun 11, 2014 | 20.90 | 20.95 | 20.39 | 20.50 | 5,621,070 | -0.47(-2.24%) |
Jun 10, 2014 | 20.51 | 21.07 | 20.51 | 20.97 | 7,121,604 | +0.45(+2.18%) |
Jun 06, 2014 | 20.32 | 20.59 | 20.31 | 20.52 | 4,514,381 | +0.25(+1.26%) |
Jun 05, 2014 | 20.20 | 20.38 | 19.83 | 20.26 | 7,653,641 | +0.08(+0.42%) |
Jun 04, 2014 | 19.81 | 20.23 | 19.79 | 20.18 | 6,651,968 | +0.35(+1.75%) |
Jun 03, 2014 | 19.40 | 19.83 | 19.28 | 19.83 | 5,523,557 | +0.42(+2.19%) |
Jun 02, 2014 | 19.48 | 19.53 | 19.20 | 19.41 | 5,748,250 | -0.14(-0.72%) |
May 30, 2014 | 19.42 | 19.97 | 19.40 | 19.55 | 10,897,069 | +0.13(+0.69%) |
May 29, 2014 | 19.20 | 19.45 | 18.98 | 19.42 | 7,878,387 | +0.37(+1.97%) |
May 28, 2014 | 19.27 | 19.31 | 18.80 | 19.04 | 4,789,989 | -0.09(-0.48%) |
May 27, 2014 | 19.19 | 19.53 | 18.95 | 19.13 | 9,516,120 | +0.04(+0.22%) |
May 23, 2014 | 18.51 | 19.09 | 19.09 | 19.09 | 10,335,698 | +0.78(+4.29%) |
May 22, 2014 | 18.31 | 19.44 | 18.02 | 18.31 | 31,867,504 | +0.39(+2.17%) |
May 21, 2014 | 17.54 | 17.92 | 17.47 | 17.92 | 12,443,008 | +0.49(+2.80%) |
May 20, 2014 | 18.40 | 18.43 | 17.37 | 17.43 | 12,437,241 | -1.03(-5.59%) |
May 19, 2014 | 18.00 | 18.49 | 17.88 | 18.46 | 5,981,638 | +0.45(+2.47%) |
May 16, 2014 | 18.00 | 18.04 | 17.72 | 18.02 | 4,656,972 | +0.01(+0.08%) |
May 15, 2014 | 18.33 | 18.33 | 17.83 | 18.00 | 7,051,429 | -0.39(-2.11%) |
May 14, 2014 | 18.42 | 18.51 | 18.25 | 18.39 | 4,677,475 | -0.02(-0.12%) |
May 13, 2014 | 18.60 | 18.91 | 18.29 | 18.41 | 7,298,599 | -0.14(-0.76%) |
May 12, 2014 | 18.36 | 18.63 | 18.31 | 18.55 | 4,202,188 | +0.23(+1.27%) |
May 09, 2014 | 18.03 | 18.36 | 17.96 | 18.32 | 3,750,702 | +0.29(+1.61%) |
May 08, 2014 | 17.86 | 18.20 | 17.82 | 18.03 | 4,492,283 | +0.18(+1.03%) |
May 07, 2014 | 17.84 | 17.95 | 17.71 | 17.85 | 3,652,747 | +0.05(+0.28%) |
May 06, 2014 | 18.31 | 18.31 | 17.68 | 17.80 | 6,129,401 | -0.52(-2.82%) |
May 05, 2014 | 18.40 | 18.41 | 18.20 | 18.31 | 3,869,608 | -0.17(-0.92%) |
May 02, 2014 | 18.41 | 18.72 | 18.38 | 18.48 | 5,036,641 | +0.09(+0.50%) |
May 01, 2014 | 18.47 | 18.66 | 18.31 | 18.39 | 4,651,507 | +0.06(+0.35%) |
Apr 30, 2014 | 18.20 | 18.42 | 18.02 | 18.33 | 6,483,444 | +0.10(+0.54%) |
Apr 29, 2014 | 18.08 | 18.23 | 17.56 | 18.23 | 7,091,404 | +0.17(+0.94%) |
Apr 28, 2014 | 17.39 | 18.17 | 17.32 | 18.06 | 13,114,311 | +0.83(+4.80%) |
Apr 25, 2014 | 17.09 | 17.25 | 16.87 | 17.23 | 10,500,480 | +0.13(+0.79%) |
Apr 24, 2014 | 17.20 | 17.30 | 17.07 | 17.10 | 6,052,703 | -0.06(-0.33%) |
Apr 23, 2014 | 17.33 | 17.50 | 17.15 | 17.15 | 4,022,157 | -0.16(-0.90%) |
Apr 22, 2014 | 17.14 | 17.35 | 17.00 | 17.31 | 8,397,965 | +0.26(+1.53%) |
Apr 21, 2014 | 17.35 | 17.38 | 17.01 | 17.05 | 7,455,702 | -0.25(-1.47%) |
Apr 17, 2014 | 17.30 | 17.30 | 17.30 | 17.30 | 8,782,528 | +0.01(+0.04%) |
Apr 16, 2014 | 17.79 | 17.79 | 17.20 | 17.30 | 8,102,756 | -0.37(-2.12%) |
Apr 15, 2014 | 17.95 | 17.99 | 17.14 | 17.67 | 15,206,515 | -0.49(-2.72%) |
Apr 14, 2014 | 18.20 | 18.31 | 17.95 | 18.17 | 6,356,253 | +0.13(+0.74%) |
Apr 11, 2014 | 18.40 | 18.40 | 17.86 | 18.03 | 9,212,935 | -0.49(-2.67%) |
Apr 10, 2014 | 19.37 | 19.37 | 18.53 | 18.53 | 9,695,142 | -0.81(-4.20%) |
Apr 09, 2014 | 19.37 | 19.54 | 19.17 | 19.34 | 7,187,424 | -0.01(-0.04%) |
Apr 08, 2014 | 19.25 | 19.41 | 19.07 | 19.35 | 8,607,838 | +0.13(+0.66%) |
Apr 07, 2014 | 19.49 | 19.61 | 19.06 | 19.22 | 9,835,626 | -0.36(-1.84%) |
Apr 04, 2014 | 19.11 | 19.74 | 18.77 | 19.58 | 15,978,508 | +0.66(+3.47%) |
Apr 03, 2014 | 18.96 | 19.08 | 18.75 | 18.92 | 6,011,261 | -0.02(-0.11%) |
Apr 02, 2014 | 18.64 | 19.17 | 18.59 | 18.94 | 7,455,628 | +0.30(+1.59%) |
Apr 01, 2014 | 18.67 | 18.79 | 18.41 | 18.65 | 6,743,783 | -0.02(-0.11%) |
Mar 31, 2014 | 18.62 | 18.79 | 18.41 | 18.67 | 6,353,531 | +0.24(+1.30%) |
Mar 28, 2014 | 18.19 | 18.87 | 18.19 | 18.43 | 7,856,848 | +0.24(+1.32%) |
Mar 27, 2014 | 18.18 | 18.23 | 17.76 | 18.19 | 7,958,002 | -0.03(-0.16%) |
Mar 26, 2014 | 18.60 | 18.63 | 18.09 | 18.21 | 5,994,119 | -0.30(-1.60%) |
Mar 25, 2014 | 18.75 | 18.80 | 18.45 | 18.51 | 6,779,613 | -0.11(-0.61%) |
Mar 24, 2014 | 19.03 | 19.23 | 18.48 | 18.62 | 9,712,359 | -0.43(-2.26%) |
Mar 21, 2014 | 18.44 | 19.06 | 18.31 | 19.06 | 17,265,456 | +0.79(+4.33%) |
Mar 20, 2014 | 18.14 | 18.43 | 17.90 | 18.26 | 6,512,481 | +0.06(+0.35%) |
Mar 19, 2014 | 18.31 | 18.38 | 18.13 | 18.20 | 5,000,135 | -0.09(-0.50%) |
Mar 18, 2014 | 18.36 | 18.37 | 18.12 | 18.29 | 6,261,461 | +0.03(+0.15%) |
Mar 17, 2014 | 18.13 | 18.38 | 18.00 | 18.26 | 6,041,771 | +0.22(+1.21%) |
Mar 14, 2014 | 17.75 | 18.12 | 17.72 | 18.05 | 5,487,439 | +0.29(+1.62%) |
Mar 13, 2014 | 18.19 | 18.28 | 17.71 | 17.76 | 8,295,734 | -0.32(-1.75%) |
Mar 12, 2014 | 18.16 | 18.21 | 17.91 | 18.07 | 6,733,894 | -0.16(-0.89%) |
Mar 11, 2014 | 18.38 | 18.42 | 18.07 | 18.24 | 7,943,747 | -0.19(-1.03%) |
Mar 10, 2014 | 18.10 | 18.47 | 17.93 | 18.43 | 11,065,593 | +0.31(+1.71%) |
Mar 07, 2014 | 17.94 | 18.24 | 17.69 | 18.12 | 9,570,339 | +0.25(+1.42%) |
Mar 06, 2014 | 17.99 | 17.99 | 17.34 | 17.86 | 14,749,431 | -0.07(-0.39%) |
Mar 05, 2014 | 18.24 | 18.52 | 17.83 | 17.93 | 12,388,644 | -0.18(-1.01%) |
Mar 04, 2014 | 18.58 | 18.64 | 17.97 | 18.12 | 14,133,860 | -0.25(-1.34%) |
Mar 03, 2014 | 18.54 | 18.73 | 18.27 | 18.36 | 11,452,111 | -0.34(-1.80%) |
Feb 28, 2014 | 18.15 | 18.93 | 18.03 | 18.70 | 21,972,674 | +0.74(+4.15%) |
Feb 27, 2014 | 19.45 | 19.80 | 17.85 | 17.96 | 48,258,004 | -0.18(-0.97%) |
Feb 26, 2014 | 17.93 | 18.40 | 17.74 | 18.13 | 20,772,596 | +0.36(+2.01%) |
Feb 25, 2014 | 17.61 | 18.31 | 17.60 | 17.77 | 18,470,270 | +0.10(+0.56%) |
Feb 24, 2014 | 17.37 | 17.79 | 17.32 | 17.67 | 8,585,303 | +0.37(+2.15%) |
Feb 21, 2014 | 17.41 | 17.58 | 17.26 | 17.30 | 6,589,379 | -0.14(-0.81%) |
Feb 20, 2014 | 17.37 | 17.59 | 17.32 | 17.44 | 7,395,744 | -0.03(-0.16%) |
Feb 19, 2014 | 17.54 | 17.63 | 17.39 | 17.47 | 9,781,697 | -0.08(-0.44%) |
Feb 18, 2014 | 17.51 | 17.67 | 17.28 | 17.55 | 6,270,670 | +0.15(+0.85%) |
Feb 14, 2014 | 17.34 | 17.40 | 17.40 | 17.40 | 5,775,905 | +0.07(+0.41%) |
Feb 13, 2014 | 17.37 | 17.43 | 17.17 | 17.33 | 8,539,668 | -0.15(-0.84%) |
Feb 12, 2014 | 17.85 | 17.93 | 17.28 | 17.48 | 11,854,819 | -0.37(-2.08%) |
Feb 11, 2014 | 17.76 | 18.02 | 17.67 | 17.85 | 15,214,581 | +0.13(+0.71%) |
Feb 10, 2014 | 17.21 | 17.79 | 16.96 | 17.72 | 17,164,598 | +0.48(+2.81%) |
Feb 07, 2014 | 16.72 | 17.40 | 16.71 | 17.24 | 13,222,869 | +0.59(+3.54%) |
Feb 06, 2014 | 16.19 | 16.85 | 16.17 | 16.65 | 9,370,946 | +0.41(+2.55%) |
Feb 05, 2014 | 15.81 | 16.30 | 15.66 | 16.23 | 11,755,858 | +0.24(+1.49%) |
Feb 04, 2014 | 16.27 | 16.42 | 15.91 | 16.00 | 12,770,835 | -0.20(-1.26%) |
Feb 03, 2014 | 16.53 | 16.59 | 15.80 | 16.20 | 17,480,828 | -0.33(-2.00%) |
Jan 31, 2014 | 15.69 | 16.81 | 15.55 | 16.53 | 19,237,308 | +0.58(+3.61%) |
Jan 30, 2014 | 17.06 | 17.19 | 15.93 | 15.95 | 21,731,472 | -0.88(-5.22%) |
Jan 29, 2014 | 17.21 | 17.27 | 16.75 | 16.83 | 10,521,013 | -0.53(-3.03%) |
Jan 28, 2014 | 17.18 | 17.62 | 17.16 | 17.36 | 13,007,307 | +0.08(+0.49%) |
Jan 27, 2014 | 17.58 | 17.65 | 17.06 | 17.27 | 14,198,373 | -0.29(-1.68%) |
Jan 24, 2014 | 18.10 | 18.10 | 17.49 | 17.57 | 16,998,210 | -0.74(-4.03%) |
Jan 23, 2014 | 18.26 | 18.50 | 18.02 | 18.31 | 20,862,652 | +0.04(+0.23%) |
Jan 22, 2014 | 17.27 | 18.33 | 17.18 | 18.26 | 33,718,364 | +1.08(+6.29%) |
Jan 21, 2014 | 17.27 | 17.62 | 17.03 | 17.18 | 35,355,196 | +0.03(+0.16%) |
Jan 17, 2014 | 18.97 | 17.15 | 17.15 | 17.15 | 85,915,848 | -1.69(-8.94%) |
Jan 16, 2014 | 18.19 | 19.79 | 18.10 | 18.84 | 120,579,432 | -7.54(-28.59%) |
Jan 15, 2014 | 26.19 | 26.58 | 25.57 | 26.38 | 19,992,654 | +0.37(+1.40%) |
Jan 14, 2014 | 25.94 | 26.14 | 25.05 | 26.02 | 17,276,580 | +0.13(+0.52%) |
Jan 13, 2014 | 26.54 | 26.99 | 25.70 | 25.88 | 8,074,240 | -0.67(-2.51%) |
Jan 10, 2014 | 26.49 | 26.63 | 25.88 | 26.55 | 6,889,822 | +0.20(+0.75%) |
Jan 09, 2014 | 26.33 | 26.60 | 25.88 | 26.35 | 11,516,315 | -0.22(-0.82%) |
Jan 08, 2014 | 27.01 | 27.39 | 26.41 | 26.57 | 9,891,188 | -0.38(-1.41%) |
Jan 07, 2014 | 27.49 | 27.87 | 26.53 | 26.95 | 11,163,757 | -0.72(-2.61%) |
Jan 06, 2014 | 28.06 | 28.40 | 26.89 | 27.67 | 15,629,002 | -0.89(-3.12%) |
Jan 03, 2014 | 28.44 | 28.68 | 28.33 | 28.57 | 3,653,096 | +0.13(+0.44%) |
Jan 02, 2014 | 27.91 | 28.79 | 27.82 | 28.44 | 5,713,494 | +0.44(+1.55%) |
Dec 31, 2013 | 28.10 | 28.00 | 28.00 | 28.00 | 4,168,227 | -0.09(-0.32%) |
Dec 30, 2013 | 28.27 | 28.27 | 27.61 | 28.09 | 5,309,545 | -0.11(-0.40%) |
Dec 27, 2013 | 28.80 | 28.96 | 28.13 | 28.21 | 3,888,454 | -0.61(-2.12%) |
Dec 26, 2013 | 28.26 | 28.91 | 28.26 | 28.82 | 4,828,372 | +0.58(+2.04%) |
Dec 24, 2013 | 28.45 | 28.61 | 28.14 | 28.24 | 2,164,636 | -0.27(-0.96%) |
Dec 23, 2013 | 27.92 | 28.61 | 27.79 | 28.52 | 6,978,950 | +0.67(+2.40%) |
Dec 20, 2013 | 29.08 | 29.11 | 27.83 | 27.85 | 14,335,773 | -1.19(-4.09%) |
Dec 19, 2013 | 29.49 | 29.49 | 28.93 | 29.04 | 4,286,669 | -0.43(-1.45%) |
Dec 18, 2013 | 29.23 | 29.64 | 28.76 | 29.46 | 6,533,837 | +0.52(+1.80%) |
Dec 17, 2013 | 29.24 | 29.27 | 28.68 | 28.94 | 5,170,585 | -0.36(-1.22%) |
Dec 16, 2013 | 28.70 | 29.41 | 28.59 | 29.30 | 6,093,092 | +0.86(+3.01%) |
Dec 13, 2013 | 28.37 | 28.97 | 28.35 | 28.45 | 5,627,379 | +0.20(+0.70%) |
Dec 12, 2013 | 28.40 | 28.82 | 28.09 | 28.25 | 6,991,643 | -0.20(-0.69%) |
Dec 11, 2013 | 29.04 | 29.13 | 28.27 | 28.45 | 4,669,017 | -0.72(-2.48%) |
Dec 10, 2013 | 29.08 | 29.44 | 28.90 | 29.17 | 3,540,854 | +0.13(+0.44%) |
Dec 09, 2013 | 28.85 | 29.40 | 28.84 | 29.04 | 6,425,889 | +0.22(+0.76%) |
Dec 06, 2013 | 29.34 | 29.77 | 28.71 | 28.82 | 7,124,405 | -0.27(-0.92%) |
Dec 05, 2013 | 29.77 | 30.20 | 29.05 | 29.09 | 7,570,826 | -0.84(-2.80%) |
Dec 04, 2013 | 29.37 | 30.07 | 29.09 | 29.93 | 9,482,880 | +0.56(+1.90%) |
Dec 03, 2013 | 28.56 | 29.38 | 28.46 | 29.37 | 9,014,051 | +0.64(+2.24%) |