Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.29 | 31.32 | 30.91 | 31.05 | 2,384,775 | -0.16(-0.50%) |
Nov 26, 2014 | 31.43 | 31.21 | 31.21 | 31.21 | 2,237,628 | -0.27(-0.85%) |
Nov 25, 2014 | 31.30 | 31.53 | 31.18 | 31.48 | 5,243,333 | +0.28(+0.89%) |
Nov 24, 2014 | 31.18 | 31.30 | 31.03 | 31.20 | 2,578,034 | +0.17(+0.54%) |
Nov 21, 2014 | 31.24 | 31.33 | 30.97 | 31.04 | 5,130,722 | +0.23(+0.74%) |
Nov 20, 2014 | 30.47 | 30.82 | 30.34 | 30.81 | 2,823,610 | +0.03(+0.09%) |
Nov 19, 2014 | 30.82 | 30.87 | 30.56 | 30.78 | 3,192,790 | -0.05(-0.17%) |
Nov 18, 2014 | 30.79 | 31.02 | 30.75 | 30.83 | 2,655,144 | -0.01(-0.03%) |
Nov 17, 2014 | 30.88 | 30.91 | 30.72 | 30.84 | 1,842,825 | -0.03(-0.11%) |
Nov 14, 2014 | 30.90 | 30.98 | 30.75 | 30.87 | 2,064,266 | +0.08(+0.27%) |
Nov 13, 2014 | 31.07 | 31.11 | 30.71 | 30.79 | 3,103,363 | -0.21(-0.67%) |
Nov 12, 2014 | 30.66 | 31.07 | 30.49 | 31.00 | 2,621,181 | +0.28(+0.91%) |
Nov 11, 2014 | 30.80 | 30.88 | 30.57 | 30.72 | 3,380,744 | -0.14(-0.46%) |
Nov 10, 2014 | 30.94 | 30.94 | 30.71 | 30.86 | 3,263,671 | -0.06(-0.18%) |
Nov 07, 2014 | 30.88 | 30.94 | 30.61 | 30.92 | 2,811,722 | +0.18(+0.57%) |
Nov 06, 2014 | 30.50 | 30.82 | 30.40 | 30.74 | 4,740,376 | +0.29(+0.94%) |
Nov 05, 2014 | 30.69 | 31.00 | 30.38 | 30.46 | 4,475,056 | +0.26(+0.86%) |
Nov 04, 2014 | 29.99 | 30.30 | 29.98 | 30.20 | 4,784,392 | +0.00(+0.00%) |
Nov 03, 2014 | 30.11 | 30.42 | 29.97 | 30.20 | 4,313,158 | +0.03(+0.11%) |
Oct 31, 2014 | 30.58 | 30.58 | 29.68 | 30.17 | 6,788,960 | +0.68(+2.30%) |
Oct 30, 2014 | 27.90 | 29.55 | 27.90 | 29.49 | 4,285,432 | +0.23(+0.79%) |
Oct 29, 2014 | 29.08 | 29.35 | 29.02 | 29.26 | 5,305,431 | +0.18(+0.64%) |
Oct 28, 2014 | 28.91 | 29.22 | 28.61 | 29.07 | 7,509,685 | +0.77(+2.71%) |
Oct 27, 2014 | 28.12 | 28.36 | 28.36 | 28.30 | 6,011,972 | -0.05(-0.18%) |
Oct 24, 2014 | 28.09 | 28.39 | 27.91 | 28.36 | 3,964,180 | +0.38(+1.35%) |
Oct 23, 2014 | 27.72 | 28.09 | 27.62 | 27.98 | 3,976,465 | +0.57(+2.07%) |
Oct 22, 2014 | 27.50 | 27.55 | 27.24 | 27.41 | 8,562,542 | -0.02(-0.08%) |
Oct 21, 2014 | 26.90 | 27.46 | 26.83 | 27.43 | 5,138,904 | +0.68(+2.56%) |
Oct 20, 2014 | 26.87 | 26.92 | 26.56 | 26.75 | 4,401,427 | -0.22(-0.82%) |
Oct 17, 2014 | 27.01 | 27.32 | 26.85 | 26.97 | 5,756,378 | +0.16(+0.60%) |
Oct 16, 2014 | 26.02 | 26.88 | 25.86 | 26.81 | 5,021,084 | +0.45(+1.72%) |
Oct 15, 2014 | 26.04 | 26.50 | 25.56 | 26.36 | 7,380,318 | +0.00(+0.00%) |
Oct 14, 2014 | 25.93 | 26.65 | 25.87 | 26.36 | 3,739,653 | +0.68(+2.66%) |
Oct 13, 2014 | 26.10 | 26.30 | 25.65 | 25.67 | 3,588,292 | -0.41(-1.58%) |
Oct 10, 2014 | 26.43 | 26.64 | 26.07 | 26.08 | 4,253,783 | -0.42(-1.60%) |
Oct 09, 2014 | 26.55 | 27.21 | 26.40 | 26.51 | 7,384,020 | -0.62(-2.30%) |
Oct 08, 2014 | 26.18 | 27.17 | 26.04 | 27.13 | 6,026,551 | +0.91(+3.49%) |
Oct 07, 2014 | 26.77 | 26.84 | 26.21 | 26.22 | 5,719,175 | -0.71(-2.64%) |
Oct 06, 2014 | 26.81 | 27.03 | 26.78 | 26.93 | 5,640,700 | +0.18(+0.69%) |
Oct 03, 2014 | 26.42 | 26.81 | 26.42 | 26.74 | 6,131,946 | +0.39(+1.49%) |
Oct 02, 2014 | 25.94 | 26.53 | 25.91 | 26.35 | 6,328,869 | +0.39(+1.51%) |
Oct 01, 2014 | 26.19 | 26.25 | 25.87 | 25.96 | 5,171,150 | -0.31(-1.17%) |
Sep 30, 2014 | 26.37 | 26.52 | 26.20 | 26.27 | 5,328,447 | -0.15(-0.56%) |
Sep 29, 2014 | 26.26 | 26.47 | 26.14 | 26.41 | 4,371,991 | -0.17(-0.65%) |
Sep 26, 2014 | 26.60 | 26.74 | 26.52 | 26.59 | 4,326,076 | -0.07(-0.28%) |
Sep 25, 2014 | 26.93 | 27.04 | 26.60 | 26.66 | 4,065,806 | -0.42(-1.55%) |
Sep 24, 2014 | 27.15 | 27.21 | 26.85 | 27.08 | 3,708,602 | +0.09(+0.32%) |
Sep 23, 2014 | 27.36 | 27.36 | 26.97 | 26.99 | 3,857,872 | -0.39(-1.42%) |
Sep 22, 2014 | 27.45 | 27.53 | 27.12 | 27.38 | 3,456,536 | -0.23(-0.82%) |
Sep 19, 2014 | 27.79 | 27.95 | 27.54 | 27.61 | 5,075,170 | -0.14(-0.50%) |
Sep 18, 2014 | 27.61 | 27.78 | 27.49 | 27.75 | 2,613,367 | +0.20(+0.72%) |
Sep 17, 2014 | 27.42 | 27.73 | 27.30 | 27.55 | 4,506,229 | +0.21(+0.76%) |
Sep 16, 2014 | 27.45 | 27.48 | 27.09 | 27.34 | 5,193,079 | -0.16(-0.57%) |
Sep 15, 2014 | 27.75 | 27.81 | 27.44 | 27.50 | 2,480,474 | -0.28(-1.00%) |
Sep 12, 2014 | 28.02 | 28.08 | 27.64 | 27.77 | 3,529,461 | -0.24(-0.87%) |
Sep 11, 2014 | 27.77 | 28.05 | 27.76 | 28.02 | 2,624,443 | +0.06(+0.20%) |
Sep 10, 2014 | 28.09 | 28.16 | 27.71 | 27.96 | 2,973,843 | -0.12(-0.44%) |
Sep 09, 2014 | 28.24 | 28.40 | 28.08 | 28.09 | 3,440,958 | -0.30(-1.06%) |
Sep 08, 2014 | 28.28 | 28.54 | 28.24 | 28.39 | 2,157,350 | -0.06(-0.23%) |
Sep 05, 2014 | 28.72 | 28.74 | 28.35 | 28.45 | 4,871,890 | -0.33(-1.14%) |
Sep 04, 2014 | 28.86 | 29.11 | 28.68 | 28.78 | 3,547,200 | +0.01(+0.05%) |
Sep 03, 2014 | 29.15 | 29.20 | 28.72 | 28.77 | 2,532,071 | -0.21(-0.72%) |
Sep 02, 2014 | 29.14 | 29.14 | 28.83 | 28.97 | 2,448,845 | -0.03(-0.11%) |
Aug 29, 2014 | 29.12 | 29.01 | 29.01 | 29.01 | 1,794,873 | +0.06(+0.19%) |
Aug 28, 2014 | 29.05 | 29.05 | 28.65 | 28.95 | 1,749,944 | +0.01(+0.03%) |
Aug 27, 2014 | 29.12 | 29.12 | 28.84 | 28.94 | 1,320,294 | -0.03(-0.10%) |
Aug 26, 2014 | 29.25 | 29.26 | 28.96 | 28.97 | 1,472,134 | -0.20(-0.68%) |
Aug 25, 2014 | 29.15 | 29.24 | 29.03 | 29.17 | 2,320,148 | +0.19(+0.65%) |
Aug 22, 2014 | 29.27 | 29.27 | 28.83 | 28.98 | 2,447,996 | -0.26(-0.89%) |
Aug 21, 2014 | 29.71 | 29.71 | 29.23 | 29.24 | 2,446,331 | -0.45(-1.53%) |
Aug 20, 2014 | 29.40 | 29.76 | 29.37 | 29.69 | 2,307,988 | +0.35(+1.18%) |
Aug 19, 2014 | 29.33 | 29.45 | 29.25 | 29.35 | 1,974,945 | +0.05(+0.16%) |
Aug 18, 2014 | 28.97 | 29.31 | 28.73 | 29.30 | 2,317,734 | +0.58(+2.03%) |
Aug 15, 2014 | 29.06 | 29.06 | 28.54 | 28.72 | 2,391,443 | -0.06(-0.21%) |
Aug 14, 2014 | 28.70 | 28.79 | 28.63 | 28.78 | 1,450,868 | +0.16(+0.55%) |
Aug 13, 2014 | 28.08 | 28.64 | 28.08 | 28.62 | 1,597,725 | +0.22(+0.79%) |
Aug 12, 2014 | 28.42 | 28.69 | 28.26 | 28.40 | 1,718,745 | -0.09(-0.30%) |
Aug 11, 2014 | 28.56 | 28.71 | 28.38 | 28.48 | 2,340,577 | +0.01(+0.05%) |
Aug 08, 2014 | 28.07 | 28.53 | 28.02 | 28.47 | 3,242,790 | +0.50(+1.79%) |
Aug 07, 2014 | 28.25 | 28.37 | 27.84 | 27.97 | 2,901,343 | -0.07(-0.26%) |
Aug 06, 2014 | 28.00 | 28.71 | 27.93 | 28.04 | 3,198,386 | -0.21(-0.73%) |
Aug 05, 2014 | 28.71 | 28.88 | 28.11 | 28.25 | 4,816,475 | -0.21(-0.74%) |
Aug 04, 2014 | 28.28 | 28.55 | 28.06 | 28.46 | 2,737,884 | +0.17(+0.62%) |
Aug 01, 2014 | 28.53 | 28.73 | 28.14 | 28.29 | 5,058,288 | -0.37(-1.28%) |
Jul 31, 2014 | 29.23 | 29.31 | 28.62 | 28.65 | 3,865,263 | -0.75(-2.54%) |
Jul 30, 2014 | 29.40 | 29.60 | 29.00 | 29.40 | 2,908,475 | +0.18(+0.61%) |
Jul 29, 2014 | 30.09 | 30.56 | 29.17 | 29.22 | 5,516,807 | -0.60(-2.02%) |
Jul 28, 2014 | 29.90 | 29.99 | 29.46 | 29.82 | 3,539,142 | -0.11(-0.35%) |
Jul 25, 2014 | 30.04 | 30.05 | 29.80 | 29.93 | 2,426,757 | -0.23(-0.78%) |
Jul 24, 2014 | 30.32 | 30.37 | 30.13 | 30.16 | 2,246,738 | -0.17(-0.55%) |
Jul 23, 2014 | 30.45 | 30.50 | 30.15 | 30.33 | 3,437,722 | -0.05(-0.15%) |
Jul 22, 2014 | 30.48 | 30.65 | 30.33 | 30.38 | 2,736,382 | +0.13(+0.44%) |
Jul 21, 2014 | 30.37 | 30.38 | 30.08 | 30.24 | 1,930,076 | -0.11(-0.35%) |
Jul 18, 2014 | 30.27 | 30.39 | 30.04 | 30.35 | 2,307,348 | +0.24(+0.79%) |
Jul 17, 2014 | 30.22 | 30.56 | 30.03 | 30.11 | 2,418,681 | -0.38(-1.24%) |
Jul 16, 2014 | 30.34 | 30.53 | 30.28 | 30.49 | 2,076,728 | +0.24(+0.79%) |
Jul 15, 2014 | 30.34 | 30.50 | 30.10 | 30.25 | 2,405,664 | -0.09(-0.30%) |
Jul 14, 2014 | 30.46 | 30.52 | 30.19 | 30.34 | 2,097,430 | +0.15(+0.50%) |
Jul 11, 2014 | 29.64 | 30.21 | 29.64 | 30.19 | 2,690,953 | +0.29(+0.98%) |
Jul 10, 2014 | 29.76 | 30.19 | 29.60 | 29.89 | 3,007,837 | -0.26(-0.86%) |
Jul 09, 2014 | 30.33 | 30.44 | 30.05 | 30.15 | 2,252,449 | -0.06(-0.18%) |
Jul 08, 2014 | 30.21 | 30.41 | 30.09 | 30.21 | 4,296,346 | -0.14(-0.47%) |
Jul 07, 2014 | 30.83 | 30.90 | 30.34 | 30.35 | 4,575,733 | -0.59(-1.92%) |
Jul 03, 2014 | 30.65 | 30.95 | 30.95 | 30.95 | 8,056,607 | +1.60(+5.44%) |
Jul 02, 2014 | 29.22 | 29.61 | 29.22 | 29.35 | 2,644,853 | +0.15(+0.50%) |
Jul 01, 2014 | 29.19 | 29.28 | 29.02 | 29.20 | 3,522,485 | +0.29(+1.00%) |
Jun 30, 2014 | 28.99 | 29.06 | 28.81 | 28.91 | 2,705,424 | -0.03(-0.11%) |
Jun 27, 2014 | 29.10 | 29.24 | 28.91 | 28.94 | 13,469,907 | -0.18(-0.63%) |
Jun 26, 2014 | 29.42 | 29.42 | 28.92 | 29.13 | 3,281,108 | -0.22(-0.74%) |
Jun 25, 2014 | 29.10 | 29.42 | 29.06 | 29.34 | 2,666,725 | +0.05(+0.17%) |
Jun 24, 2014 | 29.34 | 29.69 | 29.23 | 29.29 | 3,034,816 | -0.17(-0.58%) |
Jun 23, 2014 | 29.58 | 29.75 | 29.42 | 29.46 | 1,917,137 | -0.16(-0.54%) |
Jun 20, 2014 | 29.66 | 29.72 | 29.46 | 29.63 | 5,143,288 | +0.07(+0.23%) |
Jun 19, 2014 | 29.44 | 29.62 | 29.25 | 29.56 | 3,571,510 | +0.20(+0.67%) |
Jun 18, 2014 | 29.21 | 29.44 | 29.01 | 29.36 | 3,141,827 | +0.13(+0.44%) |
Jun 17, 2014 | 29.01 | 29.32 | 28.88 | 29.23 | 4,086,795 | +0.09(+0.30%) |
Jun 16, 2014 | 29.03 | 29.20 | 28.82 | 29.14 | 3,316,208 | +0.02(+0.06%) |
Jun 13, 2014 | 28.98 | 29.20 | 28.87 | 29.12 | 2,208,315 | +0.17(+0.60%) |
Jun 12, 2014 | 29.41 | 29.41 | 28.85 | 28.95 | 2,587,628 | -0.47(-1.61%) |
Jun 11, 2014 | 29.52 | 29.54 | 29.30 | 29.42 | 1,872,075 | -0.25(-0.84%) |
Jun 10, 2014 | 29.80 | 29.92 | 29.63 | 29.67 | 2,142,654 | -0.09(-0.31%) |
Jun 06, 2014 | 29.61 | 29.97 | 29.45 | 29.76 | 3,046,055 | +0.34(+1.14%) |
Jun 05, 2014 | 29.27 | 29.49 | 29.09 | 29.43 | 1,956,201 | +0.30(+1.03%) |
Jun 04, 2014 | 29.06 | 29.26 | 29.01 | 29.13 | 2,093,616 | -0.03(-0.11%) |
Jun 03, 2014 | 29.18 | 29.46 | 28.80 | 29.16 | 4,652,911 | +0.08(+0.27%) |
Jun 02, 2014 | 29.16 | 29.25 | 28.82 | 29.08 | 2,370,618 | -0.07(-0.25%) |
May 30, 2014 | 29.26 | 29.26 | 29.02 | 29.16 | 2,615,361 | -0.03(-0.09%) |
May 29, 2014 | 29.39 | 29.40 | 29.08 | 29.18 | 3,337,637 | -0.20(-0.69%) |
May 28, 2014 | 29.46 | 29.51 | 29.26 | 29.39 | 2,612,128 | -0.07(-0.25%) |
May 27, 2014 | 29.26 | 29.79 | 29.11 | 29.46 | 3,729,717 | +0.49(+1.70%) |
May 23, 2014 | 28.79 | 28.97 | 28.97 | 28.97 | 2,335,881 | +0.25(+0.87%) |
May 22, 2014 | 28.56 | 28.83 | 28.50 | 28.72 | 1,538,450 | +0.10(+0.36%) |
May 21, 2014 | 28.38 | 28.67 | 28.30 | 28.61 | 2,884,873 | +0.35(+1.25%) |
May 20, 2014 | 28.45 | 28.61 | 28.12 | 28.26 | 4,080,732 | -0.34(-1.19%) |
May 19, 2014 | 28.24 | 28.62 | 28.10 | 28.60 | 4,898,341 | +0.35(+1.25%) |
May 16, 2014 | 28.23 | 28.27 | 27.71 | 28.25 | 3,376,152 | +0.08(+0.28%) |
May 15, 2014 | 28.53 | 28.53 | 27.81 | 28.17 | 5,412,930 | -0.31(-1.08%) |
May 14, 2014 | 29.00 | 29.05 | 28.38 | 28.48 | 4,424,257 | -0.59(-2.03%) |
May 13, 2014 | 29.22 | 29.33 | 28.99 | 29.07 | 2,794,189 | -0.20(-0.67%) |
May 12, 2014 | 28.93 | 29.29 | 28.83 | 29.26 | 2,695,295 | +0.57(+2.00%) |
May 09, 2014 | 28.90 | 28.96 | 28.54 | 28.69 | 3,507,054 | -0.20(-0.68%) |
May 08, 2014 | 29.12 | 29.19 | 28.61 | 28.89 | 3,601,144 | +0.05(+0.19%) |
May 07, 2014 | 28.75 | 28.97 | 28.51 | 28.83 | 2,656,783 | +0.06(+0.22%) |
May 06, 2014 | 28.92 | 29.11 | 28.69 | 28.77 | 2,672,359 | -0.29(-1.01%) |
May 05, 2014 | 28.73 | 29.20 | 28.67 | 29.06 | 4,303,678 | +0.04(+0.14%) |
May 02, 2014 | 29.56 | 29.58 | 28.96 | 29.02 | 4,825,998 | -0.37(-1.25%) |
May 01, 2014 | 29.22 | 29.55 | 29.21 | 29.39 | 3,661,233 | +0.05(+0.17%) |
Apr 30, 2014 | 29.04 | 29.35 | 28.81 | 29.34 | 7,104,897 | +0.22(+0.76%) |
Apr 29, 2014 | 29.13 | 29.78 | 28.91 | 29.12 | 9,115,689 | -1.06(-3.51%) |
Apr 28, 2014 | 30.34 | 30.62 | 29.71 | 30.18 | 5,370,170 | +0.07(+0.23%) |
Apr 25, 2014 | 29.93 | 30.44 | 29.93 | 30.11 | 3,429,130 | -0.29(-0.95%) |
Apr 24, 2014 | 30.30 | 30.61 | 30.30 | 30.40 | 2,876,695 | +0.12(+0.41%) |
Apr 23, 2014 | 30.24 | 30.40 | 30.15 | 30.27 | 1,823,109 | +0.07(+0.23%) |
Apr 22, 2014 | 30.18 | 30.38 | 30.10 | 30.20 | 2,512,182 | -0.01(-0.03%) |
Apr 21, 2014 | 30.05 | 30.28 | 29.89 | 30.21 | 2,175,389 | +0.23(+0.78%) |
Apr 17, 2014 | 30.05 | 29.98 | 29.98 | 29.98 | 2,906,188 | -0.14(-0.46%) |
Apr 16, 2014 | 30.07 | 30.23 | 29.65 | 30.12 | 3,008,629 | +0.52(+1.75%) |
Apr 15, 2014 | 29.58 | 29.84 | 29.11 | 29.60 | 3,402,158 | +0.12(+0.40%) |
Apr 14, 2014 | 29.64 | 29.80 | 29.29 | 29.48 | 4,253,756 | +0.07(+0.25%) |
Apr 11, 2014 | 29.75 | 29.93 | 29.28 | 29.41 | 5,300,645 | -0.38(-1.28%) |
Apr 10, 2014 | 30.54 | 30.58 | 29.70 | 29.79 | 4,956,461 | -0.79(-2.59%) |
Apr 09, 2014 | 30.28 | 30.75 | 30.11 | 30.58 | 4,485,752 | +0.51(+1.71%) |
Apr 08, 2014 | 29.72 | 30.25 | 29.61 | 30.07 | 3,921,924 | +0.33(+1.10%) |
Apr 07, 2014 | 30.15 | 30.22 | 29.58 | 29.74 | 4,495,064 | -0.40(-1.33%) |
Apr 04, 2014 | 31.23 | 31.35 | 30.00 | 30.14 | 7,311,433 | -0.77(-2.49%) |
Apr 03, 2014 | 31.24 | 31.29 | 30.80 | 30.91 | 4,609,668 | -0.39(-1.26%) |
Apr 02, 2014 | 31.19 | 31.35 | 31.08 | 31.30 | 3,697,685 | +0.21(+0.68%) |
Apr 01, 2014 | 31.18 | 31.23 | 30.93 | 31.09 | 4,546,428 | +0.17(+0.55%) |
Mar 31, 2014 | 30.74 | 31.35 | 30.64 | 30.92 | 5,674,047 | +0.40(+1.32%) |
Mar 28, 2014 | 30.32 | 30.76 | 30.25 | 30.52 | 3,275,034 | +0.29(+0.97%) |
Mar 27, 2014 | 30.50 | 30.57 | 30.08 | 30.23 | 4,657,823 | -0.28(-0.90%) |
Mar 26, 2014 | 31.10 | 31.28 | 30.49 | 30.50 | 3,814,001 | -0.52(-1.67%) |
Mar 25, 2014 | 31.38 | 31.55 | 30.75 | 31.02 | 6,562,011 | +0.47(+1.53%) |
Mar 24, 2014 | 30.96 | 30.99 | 30.25 | 30.55 | 4,399,672 | -0.35(-1.13%) |
Mar 21, 2014 | 31.03 | 31.23 | 30.69 | 30.90 | 7,001,333 | +0.20(+0.66%) |
Mar 20, 2014 | 30.37 | 30.80 | 30.31 | 30.70 | 2,340,701 | +0.12(+0.38%) |
Mar 19, 2014 | 30.74 | 30.90 | 30.28 | 30.58 | 3,470,097 | -0.26(-0.83%) |
Mar 18, 2014 | 30.48 | 30.91 | 30.34 | 30.84 | 3,716,253 | +0.34(+1.11%) |
Mar 17, 2014 | 30.11 | 30.69 | 30.07 | 30.50 | 3,690,471 | +0.69(+2.32%) |
Mar 14, 2014 | 29.80 | 30.07 | 29.72 | 29.80 | 3,917,787 | -0.14(-0.46%) |
Mar 13, 2014 | 30.55 | 30.55 | 29.72 | 29.94 | 4,734,235 | -0.48(-1.58%) |
Mar 12, 2014 | 29.98 | 30.44 | 29.88 | 30.42 | 3,244,051 | +0.26(+0.87%) |
Mar 11, 2014 | 29.87 | 30.49 | 29.87 | 30.16 | 3,176,255 | +0.10(+0.34%) |
Mar 10, 2014 | 30.10 | 30.25 | 29.84 | 30.06 | 2,165,837 | -0.17(-0.56%) |
Mar 07, 2014 | 30.23 | 30.47 | 30.09 | 30.23 | 2,787,808 | +0.02(+0.06%) |
Mar 06, 2014 | 30.12 | 30.24 | 29.98 | 30.21 | 2,674,978 | +0.27(+0.89%) |
Mar 05, 2014 | 30.21 | 30.44 | 29.83 | 29.95 | 4,383,181 | -0.28(-0.91%) |
Mar 04, 2014 | 30.22 | 30.33 | 29.97 | 30.22 | 5,400,615 | +0.38(+1.28%) |
Mar 03, 2014 | 29.82 | 30.02 | 29.67 | 29.84 | 3,967,342 | -0.35(-1.15%) |
Feb 28, 2014 | 29.94 | 30.47 | 29.72 | 30.19 | 5,702,402 | +0.39(+1.31%) |
Feb 27, 2014 | 30.03 | 30.03 | 29.44 | 29.80 | 3,610,816 | +0.25(+0.84%) |
Feb 26, 2014 | 29.78 | 29.86 | 29.39 | 29.55 | 3,586,428 | -0.10(-0.32%) |
Feb 25, 2014 | 29.31 | 29.72 | 29.10 | 29.65 | 5,400,870 | +0.22(+0.73%) |
Feb 24, 2014 | 28.86 | 29.97 | 28.60 | 29.43 | 9,454,596 | +0.83(+2.92%) |
Feb 21, 2014 | 29.78 | 29.85 | 28.36 | 28.60 | 4,489,222 | +0.17(+0.60%) |
Feb 20, 2014 | 28.41 | 28.56 | 28.27 | 28.43 | 3,057,044 | +0.09(+0.31%) |
Feb 19, 2014 | 28.43 | 28.70 | 28.28 | 28.34 | 5,035,054 | -0.22(-0.77%) |
Feb 18, 2014 | 28.31 | 28.79 | 28.29 | 28.56 | 5,840,089 | +0.34(+1.22%) |
Feb 14, 2014 | 27.27 | 28.22 | 28.22 | 28.22 | 8,228,967 | +0.77(+2.82%) |
Feb 13, 2014 | 26.94 | 27.47 | 26.76 | 27.44 | 4,449,799 | +0.28(+1.05%) |
Feb 12, 2014 | 27.19 | 27.39 | 27.05 | 27.16 | 3,599,096 | +0.11(+0.41%) |
Feb 11, 2014 | 26.72 | 27.18 | 26.67 | 27.05 | 3,041,849 | +0.32(+1.20%) |
Feb 10, 2014 | 26.93 | 27.00 | 26.61 | 26.73 | 3,464,957 | -0.30(-1.12%) |
Feb 07, 2014 | 26.86 | 27.23 | 26.77 | 27.03 | 4,972,846 | +0.24(+0.89%) |
Feb 06, 2014 | 25.96 | 26.89 | 25.92 | 26.79 | 6,782,673 | +0.79(+3.04%) |
Feb 05, 2014 | 25.60 | 26.03 | 25.34 | 26.00 | 13,326,237 | +0.84(+3.34%) |
Feb 04, 2014 | 24.89 | 25.30 | 24.49 | 25.16 | 10,349,674 | +0.48(+1.96%) |
Feb 03, 2014 | 25.44 | 26.28 | 24.61 | 24.68 | 6,524,463 | -0.91(-3.57%) |
Jan 31, 2014 | 25.29 | 26.05 | 25.19 | 25.59 | 7,619,583 | -0.66(-2.52%) |
Jan 30, 2014 | 26.08 | 26.39 | 25.75 | 26.25 | 4,644,556 | +0.42(+1.61%) |
Jan 29, 2014 | 25.68 | 26.18 | 25.54 | 25.84 | 3,879,949 | -0.12(-0.46%) |
Jan 28, 2014 | 25.86 | 26.11 | 25.61 | 25.96 | 2,874,645 | +0.11(+0.44%) |
Jan 27, 2014 | 25.62 | 26.16 | 25.43 | 25.84 | 4,575,570 | +0.14(+0.55%) |
Jan 24, 2014 | 26.48 | 26.48 | 25.69 | 25.70 | 5,386,318 | -0.92(-3.45%) |
Jan 23, 2014 | 26.67 | 26.88 | 26.60 | 26.62 | 3,762,076 | -0.33(-1.24%) |
Jan 22, 2014 | 27.14 | 27.24 | 26.92 | 26.95 | 2,407,050 | -0.17(-0.62%) |
Jan 21, 2014 | 27.34 | 27.42 | 26.95 | 27.12 | 2,637,128 | -0.08(-0.30%) |
Jan 17, 2014 | 27.04 | 27.20 | 27.20 | 27.20 | 3,714,311 | +0.13(+0.47%) |
Jan 16, 2014 | 26.96 | 27.08 | 26.83 | 27.08 | 2,474,358 | +0.16(+0.61%) |
Jan 15, 2014 | 26.79 | 27.11 | 26.79 | 26.91 | 2,994,154 | +0.12(+0.46%) |
Jan 14, 2014 | 26.72 | 26.84 | 26.52 | 26.79 | 3,485,369 | +0.10(+0.38%) |
Jan 13, 2014 | 26.90 | 27.09 | 26.59 | 26.69 | 3,127,853 | -0.36(-1.33%) |
Jan 10, 2014 | 27.02 | 27.05 | 26.73 | 27.05 | 2,700,628 | +0.09(+0.32%) |
Jan 09, 2014 | 27.00 | 27.07 | 26.62 | 26.96 | 2,307,428 | +0.01(+0.05%) |
Jan 08, 2014 | 27.02 | 27.07 | 26.70 | 26.95 | 3,906,431 | -0.07(-0.25%) |
Jan 07, 2014 | 27.03 | 27.13 | 26.87 | 27.02 | 3,470,242 | -0.02(-0.07%) |
Jan 06, 2014 | 27.27 | 27.50 | 26.92 | 27.04 | 7,653,923 | +0.24(+0.90%) |
Jan 03, 2014 | 26.78 | 26.98 | 26.64 | 26.79 | 2,355,517 | +0.05(+0.21%) |
Jan 02, 2014 | 26.93 | 26.96 | 26.61 | 26.74 | 2,356,502 | -0.30(-1.12%) |
Dec 31, 2013 | 27.03 | 27.04 | 27.04 | 27.04 | 2,146,440 | +0.15(+0.56%) |
Dec 30, 2013 | 26.72 | 26.96 | 26.72 | 26.89 | 1,531,874 | +0.17(+0.63%) |
Dec 27, 2013 | 26.78 | 26.88 | 26.67 | 26.72 | 2,192,098 | -0.11(-0.43%) |
Dec 26, 2013 | 26.62 | 26.91 | 26.59 | 26.83 | 1,970,525 | +0.27(+1.00%) |
Dec 24, 2013 | 26.54 | 26.64 | 26.34 | 26.57 | 821,067 | +0.14(+0.54%) |
Dec 23, 2013 | 26.36 | 26.61 | 26.32 | 26.43 | 2,470,719 | +0.10(+0.36%) |
Dec 20, 2013 | 26.20 | 26.43 | 26.09 | 26.33 | 3,730,777 | +0.15(+0.58%) |
Dec 19, 2013 | 26.26 | 26.38 | 26.04 | 26.18 | 2,176,627 | -0.20(-0.76%) |
Dec 18, 2013 | 26.00 | 26.39 | 25.62 | 26.38 | 5,683,290 | +0.36(+1.37%) |
Dec 17, 2013 | 25.76 | 26.11 | 25.68 | 26.03 | 3,377,162 | +0.24(+0.94%) |
Dec 16, 2013 | 25.61 | 25.91 | 25.40 | 25.78 | 3,102,133 | +0.52(+2.05%) |
Dec 13, 2013 | 25.36 | 25.45 | 25.26 | 25.27 | 2,306,538 | +0.05(+0.21%) |
Dec 12, 2013 | 25.19 | 25.54 | 25.16 | 25.21 | 3,265,267 | -0.03(-0.11%) |
Dec 11, 2013 | 25.64 | 25.79 | 25.20 | 25.24 | 2,534,932 | -0.45(-1.75%) |
Dec 10, 2013 | 25.55 | 25.76 | 25.48 | 25.69 | 1,903,804 | +0.10(+0.40%) |
Dec 09, 2013 | 25.74 | 25.81 | 25.52 | 25.58 | 1,618,227 | -0.04(-0.14%) |
Dec 06, 2013 | 25.55 | 25.65 | 25.20 | 25.62 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 25.00 | 25.19 | 24.91 | 25.01 | 2,397,920 | +0.03(+0.13%) |
Dec 04, 2013 | 25.08 | 25.36 | 24.75 | 24.98 | 3,518,949 | -0.35(-1.37%) |
Dec 03, 2013 | 25.58 | 25.70 | 25.10 | 25.33 | 4,443,533 | -0.37(-1.45%) |