Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.96 | 30.10 | 29.44 | 29.47 | 10,875,618 | -0.78(-2.57%) |
Jul 30, 2014 | 31.23 | 31.24 | 30.24 | 30.25 | 11,404,598 | -0.85(-2.74%) |
Jul 29, 2014 | 31.34 | 31.41 | 31.09 | 31.10 | 5,267,617 | -0.17(-0.55%) |
Jul 28, 2014 | 31.36 | 31.36 | 31.10 | 31.27 | 6,003,801 | +0.03(+0.10%) |
Jul 25, 2014 | 31.33 | 31.35 | 31.13 | 31.24 | 5,375,391 | -0.11(-0.34%) |
Jul 24, 2014 | 31.37 | 31.48 | 31.26 | 31.35 | 5,414,374 | +0.02(+0.05%) |
Jul 23, 2014 | 31.54 | 31.59 | 31.31 | 31.33 | 5,318,969 | -0.18(-0.57%) |
Jul 22, 2014 | 31.36 | 31.61 | 31.36 | 31.51 | 6,646,796 | +0.20(+0.63%) |
Jul 21, 2014 | 31.11 | 31.49 | 31.11 | 31.31 | 6,202,527 | -0.17(-0.55%) |
Jul 18, 2014 | 31.18 | 31.50 | 31.06 | 31.49 | 7,417,759 | +0.40(+1.29%) |
Jul 17, 2014 | 31.01 | 31.23 | 30.96 | 31.09 | 7,800,257 | -0.12(-0.39%) |
Jul 16, 2014 | 31.19 | 31.35 | 31.09 | 31.21 | 7,297,691 | +0.03(+0.10%) |
Jul 15, 2014 | 31.45 | 31.59 | 31.16 | 31.18 | 8,994,494 | -0.38(-1.19%) |
Jul 14, 2014 | 31.63 | 31.71 | 31.38 | 31.55 | 8,717,857 | +0.11(+0.36%) |
Jul 11, 2014 | 30.90 | 32.35 | 30.90 | 31.44 | 16,086,739 | +0.35(+1.13%) |
Jul 10, 2014 | 30.91 | 31.13 | 30.84 | 31.09 | 5,402,752 | -0.02(-0.05%) |
Jul 09, 2014 | 31.22 | 31.46 | 31.08 | 31.10 | 9,337,763 | -0.06(-0.18%) |
Jul 08, 2014 | 30.94 | 31.41 | 30.94 | 31.16 | 8,569,918 | +0.11(+0.34%) |
Jul 07, 2014 | 31.07 | 31.09 | 30.90 | 31.05 | 4,803,816 | -0.02(-0.05%) |
Jul 03, 2014 | 31.26 | 31.07 | 31.07 | 31.07 | 3,770,102 | +0.05(+0.16%) |
Jul 02, 2014 | 31.00 | 31.04 | 30.76 | 31.02 | 5,830,731 | +0.03(+0.11%) |
Jul 01, 2014 | 30.94 | 31.15 | 30.72 | 30.99 | 7,090,046 | +0.21(+0.69%) |
Jun 30, 2014 | 30.41 | 30.94 | 30.30 | 30.77 | 9,468,894 | +0.25(+0.83%) |
Jun 27, 2014 | 30.63 | 30.75 | 30.39 | 30.52 | 12,982,318 | -0.27(-0.88%) |
Jun 26, 2014 | 30.59 | 30.91 | 30.40 | 30.79 | 13,071,236 | +0.54(+1.79%) |
Jun 25, 2014 | 30.27 | 30.30 | 30.13 | 30.25 | 10,327,117 | -0.02(-0.08%) |
Jun 24, 2014 | 30.32 | 30.51 | 30.21 | 30.28 | 7,486,030 | -0.07(-0.24%) |
Jun 23, 2014 | 30.47 | 30.56 | 30.22 | 30.35 | 7,190,913 | -0.21(-0.69%) |
Jun 20, 2014 | 30.67 | 30.76 | 30.45 | 30.56 | 13,754,796 | -0.01(-0.03%) |
Jun 19, 2014 | 30.81 | 30.82 | 30.46 | 30.57 | 8,691,314 | -0.05(-0.16%) |
Jun 18, 2014 | 30.35 | 30.67 | 30.28 | 30.62 | 10,099,286 | +0.15(+0.51%) |
Jun 17, 2014 | 30.25 | 30.52 | 30.16 | 30.46 | 9,809,376 | +0.10(+0.32%) |
Jun 16, 2014 | 30.48 | 30.54 | 30.28 | 30.36 | 8,230,795 | -0.16(-0.53%) |
Jun 13, 2014 | 30.54 | 30.62 | 30.41 | 30.53 | 8,218,817 | +0.11(+0.38%) |
Jun 12, 2014 | 30.65 | 30.68 | 30.27 | 30.41 | 7,336,941 | -0.24(-0.77%) |
Jun 11, 2014 | 30.74 | 30.82 | 30.54 | 30.65 | 5,883,475 | -0.12(-0.40%) |
Jun 10, 2014 | 30.90 | 30.98 | 30.68 | 30.77 | 5,577,815 | -0.39(-1.26%) |
Jun 06, 2014 | 31.30 | 31.30 | 31.09 | 31.16 | 5,606,101 | +0.00(+0.00%) |
Jun 05, 2014 | 31.31 | 31.31 | 30.91 | 31.16 | 9,193,152 | +0.06(+0.18%) |
Jun 04, 2014 | 30.81 | 31.11 | 30.74 | 31.11 | 7,501,137 | +0.20(+0.63%) |
Jun 03, 2014 | 30.86 | 30.92 | 30.60 | 30.91 | 6,124,707 | +0.12(+0.40%) |
Jun 02, 2014 | 30.60 | 30.92 | 30.52 | 30.79 | 7,231,227 | +0.12(+0.40%) |
May 30, 2014 | 30.67 | 30.71 | 30.42 | 30.67 | 15,845,070 | +0.11(+0.37%) |
May 29, 2014 | 30.55 | 30.56 | 30.43 | 30.55 | 8,220,280 | +0.07(+0.21%) |
May 28, 2014 | 30.50 | 30.57 | 30.37 | 30.49 | 9,319,503 | -0.02(-0.08%) |
May 27, 2014 | 30.37 | 30.57 | 30.36 | 30.51 | 9,143,058 | +0.15(+0.51%) |
May 23, 2014 | 30.57 | 30.36 | 30.36 | 30.36 | 5,565,242 | -0.13(-0.41%) |
May 22, 2014 | 30.66 | 30.66 | 30.41 | 30.48 | 4,693,434 | -0.19(-0.62%) |
May 21, 2014 | 30.50 | 30.96 | 30.49 | 30.67 | 5,847,245 | +0.17(+0.56%) |
May 20, 2014 | 30.50 | 30.55 | 30.31 | 30.50 | 6,063,901 | +0.03(+0.11%) |
May 19, 2014 | 30.47 | 30.65 | 30.42 | 30.47 | 5,855,840 | -0.11(-0.35%) |
May 16, 2014 | 30.39 | 30.63 | 30.23 | 30.58 | 9,236,808 | +0.22(+0.73%) |
May 15, 2014 | 30.58 | 30.65 | 30.25 | 30.36 | 9,310,764 | -0.29(-0.96%) |
May 14, 2014 | 30.72 | 30.96 | 30.61 | 30.65 | 7,069,553 | -0.20(-0.66%) |
May 13, 2014 | 30.87 | 30.96 | 30.70 | 30.85 | 9,012,506 | +0.21(+0.69%) |
May 12, 2014 | 30.98 | 30.98 | 30.54 | 30.64 | 12,395,787 | -0.30(-0.97%) |
May 09, 2014 | 30.66 | 30.95 | 30.59 | 30.94 | 10,715,339 | +0.14(+0.45%) |
May 08, 2014 | 30.77 | 31.07 | 30.65 | 30.81 | 17,771,732 | -0.25(-0.81%) |
May 07, 2014 | 30.61 | 31.36 | 30.57 | 31.06 | 31,782,638 | +2.35(+8.18%) |
May 06, 2014 | 28.76 | 29.06 | 28.68 | 28.71 | 7,751,985 | -0.32(-1.10%) |
May 05, 2014 | 28.77 | 29.09 | 28.75 | 29.03 | 7,502,937 | +0.11(+0.37%) |
May 02, 2014 | 29.31 | 29.31 | 28.82 | 28.92 | 12,268,998 | -0.12(-0.42%) |
May 01, 2014 | 29.17 | 29.17 | 28.81 | 29.04 | 6,343,548 | -0.02(-0.06%) |
Apr 30, 2014 | 28.87 | 29.11 | 28.81 | 29.06 | 8,158,944 | +0.04(+0.13%) |
Apr 29, 2014 | 29.44 | 29.44 | 28.91 | 29.02 | 10,594,450 | -0.27(-0.93%) |
Apr 28, 2014 | 28.91 | 29.35 | 28.86 | 29.30 | 15,364,764 | +0.49(+1.70%) |
Apr 25, 2014 | 28.66 | 28.94 | 28.58 | 28.81 | 7,962,227 | +0.03(+0.11%) |
Apr 24, 2014 | 28.64 | 28.91 | 28.59 | 28.78 | 6,575,083 | +0.15(+0.54%) |
Apr 23, 2014 | 28.48 | 28.73 | 28.47 | 28.62 | 7,892,152 | +0.07(+0.23%) |
Apr 22, 2014 | 28.27 | 28.87 | 28.26 | 28.56 | 14,278,818 | +0.20(+0.72%) |
Apr 21, 2014 | 28.27 | 28.41 | 28.21 | 28.35 | 4,220,309 | +0.11(+0.38%) |
Apr 17, 2014 | 28.27 | 28.25 | 28.25 | 28.25 | 9,193,212 | -0.10(-0.35%) |
Apr 16, 2014 | 28.20 | 28.37 | 27.97 | 28.34 | 14,382,712 | +0.42(+1.49%) |
Apr 15, 2014 | 28.21 | 28.21 | 27.74 | 27.93 | 12,445,377 | -0.15(-0.55%) |
Apr 14, 2014 | 28.27 | 28.33 | 27.86 | 28.08 | 10,601,945 | +0.11(+0.41%) |
Apr 11, 2014 | 28.17 | 28.29 | 27.88 | 27.97 | 13,515,861 | -0.33(-1.15%) |
Apr 10, 2014 | 28.51 | 28.81 | 28.24 | 28.29 | 11,503,784 | -0.20(-0.69%) |
Apr 09, 2014 | 28.13 | 28.54 | 28.13 | 28.49 | 10,217,865 | +0.29(+1.01%) |
Apr 08, 2014 | 27.87 | 28.41 | 27.85 | 28.20 | 12,711,089 | +0.31(+1.10%) |
Apr 07, 2014 | 28.08 | 28.20 | 27.82 | 27.90 | 13,790,066 | -0.26(-0.91%) |
Apr 04, 2014 | 28.55 | 28.69 | 28.07 | 28.16 | 12,396,409 | -0.19(-0.66%) |
Apr 03, 2014 | 28.47 | 28.54 | 28.25 | 28.34 | 8,846,558 | -0.12(-0.43%) |
Apr 02, 2014 | 28.34 | 28.64 | 28.31 | 28.47 | 7,968,628 | +0.08(+0.29%) |
Apr 01, 2014 | 28.31 | 28.41 | 28.04 | 28.38 | 7,949,104 | +0.22(+0.78%) |
Mar 31, 2014 | 28.14 | 28.44 | 28.07 | 28.16 | 10,188,536 | +0.12(+0.44%) |
Mar 28, 2014 | 28.00 | 28.17 | 27.94 | 28.04 | 9,757,400 | +0.15(+0.56%) |
Mar 27, 2014 | 27.71 | 28.03 | 27.67 | 27.89 | 9,974,043 | +0.15(+0.53%) |
Mar 26, 2014 | 27.96 | 28.09 | 27.74 | 27.74 | 10,852,879 | -0.10(-0.35%) |
Mar 25, 2014 | 27.64 | 27.98 | 27.56 | 27.84 | 9,301,146 | +0.37(+1.33%) |
Mar 24, 2014 | 27.14 | 27.75 | 27.14 | 27.47 | 14,685,961 | -0.24(-0.85%) |
Mar 21, 2014 | 28.19 | 28.19 | 27.63 | 27.71 | 28,472,976 | -0.11(-0.38%) |
Mar 20, 2014 | 27.71 | 27.92 | 27.58 | 27.81 | 9,073,162 | +0.09(+0.32%) |
Mar 19, 2014 | 28.07 | 28.08 | 27.45 | 27.72 | 12,985,046 | -0.20(-0.73%) |
Mar 18, 2014 | 27.76 | 28.03 | 27.66 | 27.93 | 8,009,268 | +0.12(+0.44%) |
Mar 17, 2014 | 28.00 | 28.02 | 27.66 | 27.81 | 14,102,536 | +0.00(+0.00%) |
Mar 14, 2014 | 27.82 | 28.24 | 27.78 | 27.81 | 15,622,755 | -0.23(-0.81%) |
Mar 13, 2014 | 28.41 | 28.51 | 27.90 | 28.03 | 13,171,779 | -0.30(-1.06%) |
Mar 12, 2014 | 28.15 | 28.36 | 27.98 | 28.33 | 15,485,743 | -0.06(-0.20%) |
Mar 11, 2014 | 28.44 | 28.64 | 28.34 | 28.39 | 9,439,285 | -0.09(-0.31%) |
Mar 10, 2014 | 28.54 | 28.58 | 28.29 | 28.48 | 11,162,033 | +0.00(+0.00%) |
Mar 07, 2014 | 28.39 | 28.49 | 28.09 | 28.48 | 12,637,742 | +0.16(+0.57%) |
Mar 06, 2014 | 27.98 | 28.37 | 27.69 | 28.32 | 14,781,626 | +0.45(+1.60%) |
Mar 05, 2014 | 27.50 | 28.00 | 27.46 | 27.87 | 10,765,739 | +0.02(+0.06%) |
Mar 04, 2014 | 27.60 | 27.91 | 27.54 | 27.85 | 7,918,322 | +0.41(+1.51%) |
Mar 03, 2014 | 27.36 | 27.50 | 27.26 | 27.44 | 9,700,838 | -0.19(-0.68%) |
Feb 28, 2014 | 27.07 | 27.80 | 26.99 | 27.63 | 14,686,434 | +0.15(+0.53%) |
Feb 27, 2014 | 27.41 | 27.55 | 27.33 | 27.48 | 11,744,423 | -0.06(-0.21%) |
Feb 26, 2014 | 27.57 | 27.78 | 27.45 | 27.54 | 8,298,792 | -0.02(-0.09%) |
Feb 25, 2014 | 27.94 | 28.01 | 27.56 | 27.56 | 15,579,656 | -0.37(-1.31%) |
Feb 24, 2014 | 27.93 | 28.15 | 27.85 | 27.93 | 8,863,520 | +0.08(+0.29%) |
Feb 21, 2014 | 28.37 | 28.37 | 27.85 | 27.85 | 10,034,029 | -0.15(-0.52%) |
Feb 20, 2014 | 27.77 | 28.23 | 27.76 | 27.99 | 9,846,960 | +0.18(+0.64%) |
Feb 19, 2014 | 27.62 | 27.89 | 27.59 | 27.81 | 10,614,761 | +0.06(+0.20%) |
Feb 18, 2014 | 27.81 | 27.85 | 27.55 | 27.76 | 11,598,609 | +0.06(+0.21%) |
Feb 14, 2014 | 27.46 | 27.70 | 27.70 | 27.70 | 11,205,593 | +0.09(+0.32%) |
Feb 13, 2014 | 26.68 | 27.63 | 26.61 | 27.61 | 13,981,266 | +0.65(+2.41%) |
Feb 12, 2014 | 27.17 | 27.17 | 26.83 | 26.96 | 9,310,526 | -0.06(-0.21%) |
Feb 11, 2014 | 26.78 | 27.12 | 26.71 | 27.02 | 8,074,503 | +0.13(+0.48%) |
Feb 10, 2014 | 26.62 | 26.90 | 26.59 | 26.89 | 5,594,845 | +0.15(+0.58%) |
Feb 07, 2014 | 26.73 | 26.84 | 26.54 | 26.73 | 8,853,364 | +0.19(+0.70%) |
Feb 06, 2014 | 26.14 | 26.63 | 26.09 | 26.55 | 8,731,692 | +0.50(+1.90%) |
Feb 05, 2014 | 25.85 | 26.21 | 25.85 | 26.05 | 10,128,689 | +0.06(+0.25%) |
Feb 04, 2014 | 26.19 | 26.21 | 25.87 | 25.99 | 11,317,417 | -0.06(-0.22%) |
Feb 03, 2014 | 26.63 | 26.63 | 25.99 | 26.04 | 16,016,120 | -0.55(-2.08%) |
Jan 31, 2014 | 26.23 | 26.83 | 26.21 | 26.60 | 13,636,535 | -0.14(-0.52%) |
Jan 30, 2014 | 26.78 | 27.01 | 26.72 | 26.73 | 10,018,070 | -0.05(-0.18%) |
Jan 29, 2014 | 27.05 | 27.20 | 26.71 | 26.78 | 17,624,976 | -0.60(-2.19%) |
Jan 28, 2014 | 27.24 | 27.59 | 27.23 | 27.38 | 9,252,039 | +0.10(+0.36%) |
Jan 27, 2014 | 27.31 | 27.49 | 27.11 | 27.29 | 10,895,380 | -0.03(-0.12%) |
Jan 24, 2014 | 27.98 | 27.99 | 27.29 | 27.32 | 27,906,126 | -0.65(-2.32%) |
Jan 23, 2014 | 27.85 | 28.15 | 27.71 | 27.97 | 11,772,347 | +0.00(+0.00%) |
Jan 22, 2014 | 28.07 | 28.31 | 27.93 | 27.97 | 13,344,078 | +0.00(+0.00%) |
Jan 21, 2014 | 28.33 | 28.33 | 27.57 | 27.97 | 34,392,436 | -0.65(-2.27%) |
Jan 17, 2014 | 28.80 | 28.62 | 28.62 | 28.62 | 21,176,562 | -0.37(-1.26%) |
Jan 16, 2014 | 28.96 | 29.27 | 28.67 | 28.98 | 17,251,100 | +0.00(+0.00%) |
Jan 15, 2014 | 28.74 | 29.18 | 28.58 | 28.98 | 14,987,260 | +0.24(+0.85%) |
Jan 14, 2014 | 27.80 | 28.93 | 27.79 | 28.74 | 10,967,616 | +0.16(+0.57%) |
Jan 13, 2014 | 28.88 | 29.06 | 28.50 | 28.58 | 14,332,082 | -0.49(-1.68%) |
Jan 10, 2014 | 28.81 | 29.10 | 28.58 | 29.06 | 15,457,184 | +0.36(+1.24%) |
Jan 09, 2014 | 28.07 | 28.74 | 28.05 | 28.71 | 13,062,343 | +0.44(+1.55%) |
Jan 08, 2014 | 28.17 | 28.30 | 28.08 | 28.27 | 11,426,025 | +0.01(+0.03%) |
Jan 07, 2014 | 28.02 | 28.36 | 28.01 | 28.26 | 8,418,900 | +0.23(+0.81%) |
Jan 06, 2014 | 28.29 | 28.37 | 27.91 | 28.03 | 9,063,686 | -0.18(-0.63%) |
Jan 03, 2014 | 28.24 | 28.42 | 28.11 | 28.21 | 6,529,309 | -0.05(-0.17%) |
Jan 02, 2014 | 28.44 | 28.57 | 28.21 | 28.26 | 7,646,616 | -0.40(-1.39%) |
Dec 31, 2013 | 28.58 | 28.66 | 28.66 | 28.66 | 6,447,558 | +0.14(+0.48%) |
Dec 30, 2013 | 28.03 | 28.54 | 28.03 | 28.52 | 4,904,727 | +0.18(+0.63%) |
Dec 27, 2013 | 28.36 | 28.37 | 28.21 | 28.34 | 4,224,798 | +0.11(+0.40%) |
Dec 26, 2013 | 28.07 | 28.28 | 28.01 | 28.23 | 5,238,765 | +0.15(+0.55%) |
Dec 24, 2013 | 27.98 | 28.17 | 27.96 | 28.07 | 3,275,504 | +0.02(+0.06%) |
Dec 23, 2013 | 28.04 | 28.19 | 27.91 | 28.06 | 9,001,789 | +0.02(+0.09%) |
Dec 20, 2013 | 27.90 | 28.25 | 27.62 | 28.03 | 23,336,952 | +0.19(+0.70%) |
Dec 19, 2013 | 27.94 | 28.00 | 27.45 | 27.84 | 12,908,949 | -0.17(-0.61%) |
Dec 18, 2013 | 27.51 | 28.03 | 27.09 | 28.01 | 12,004,925 | +0.55(+2.00%) |
Dec 17, 2013 | 27.47 | 27.60 | 27.26 | 27.46 | 9,449,230 | +0.08(+0.31%) |
Dec 16, 2013 | 27.36 | 27.60 | 27.30 | 27.37 | 6,881,629 | +0.00(+0.01%) |
Dec 13, 2013 | 27.52 | 27.68 | 27.26 | 27.37 | 8,006,800 | -0.11(-0.38%) |
Dec 12, 2013 | 27.35 | 27.67 | 27.24 | 27.48 | 14,627,798 | -0.08(-0.29%) |
Dec 11, 2013 | 27.64 | 27.90 | 27.51 | 27.56 | 9,036,762 | +0.02(+0.06%) |
Dec 10, 2013 | 28.03 | 28.03 | 27.49 | 27.54 | 11,370,327 | -0.51(-1.82%) |
Dec 09, 2013 | 28.37 | 28.46 | 27.99 | 28.05 | 12,662,801 | -0.32(-1.14%) |
Dec 06, 2013 | 28.19 | 28.41 | 28.00 | 28.37 | 0 | +0.56(+2.01%) |
Dec 05, 2013 | 27.56 | 27.85 | 27.37 | 27.81 | 0 | +0.11(+0.38%) |
Dec 04, 2013 | 27.14 | 27.74 | 27.02 | 27.71 | 0 | +0.30(+1.09%) |
Dec 03, 2013 | 27.49 | 27.48 | 27.24 | 27.41 | 12,974,608 | +0.37(+1.38%) |
Dec 02, 2013 | 27.17 | 27.22 | 26.86 | 27.04 | 7,064,401 | -0.07(-0.27%) |
Nov 29, 2013 | 27.27 | 27.47 | 27.04 | 27.11 | 0 | -0.36(-1.32%) |
Nov 27, 2013 | 27.33 | 27.52 | 27.09 | 27.48 | 0 | +0.07(+0.27%) |
Nov 26, 2013 | 27.23 | 27.65 | 27.17 | 27.40 | 9,491,473 | +0.23(+0.83%) |
Nov 25, 2013 | 27.56 | 27.60 | 27.12 | 27.18 | 7,995,724 | -0.23(-0.83%) |
Nov 22, 2013 | 27.18 | 27.62 | 27.15 | 27.40 | 0 | +0.03(+0.12%) |
Nov 21, 2013 | 27.11 | 27.45 | 26.99 | 27.37 | 7,257,561 | +0.29(+1.08%) |
Nov 20, 2013 | 27.31 | 27.50 | 27.03 | 27.08 | 7,893,231 | -0.19(-0.68%) |
Nov 19, 2013 | 27.22 | 27.54 | 27.10 | 27.27 | 6,650,573 | -0.19(-0.71%) |
Nov 18, 2013 | 27.48 | 27.66 | 27.35 | 27.46 | 0 | -0.07(-0.26%) |
Nov 15, 2013 | 27.48 | 27.73 | 27.36 | 27.53 | 0 | -0.09(-0.32%) |
Nov 14, 2013 | 27.02 | 27.69 | 26.93 | 27.62 | 16,044,936 | +1.40(+5.33%) |
Nov 12, 2013 | 26.14 | 26.29 | 25.93 | 26.22 | 8,521,653 | +0.05(+0.20%) |
Nov 11, 2013 | 26.46 | 26.59 | 26.11 | 26.17 | 14,117,791 | -0.25(-0.96%) |
Nov 08, 2013 | 25.90 | 26.54 | 25.68 | 26.42 | 0 | +0.48(+1.84%) |
Nov 07, 2013 | 26.87 | 26.87 | 25.70 | 25.95 | 25,932,460 | -1.09(-4.04%) |
Nov 06, 2013 | 26.81 | 27.08 | 26.67 | 27.04 | 10,837,500 | +0.00(+0.00%) |
Nov 05, 2013 | 27.01 | 27.22 | 26.88 | 27.04 | 6,413,654 | -0.14(-0.51%) |
Nov 04, 2013 | 27.19 | 27.39 | 26.95 | 27.18 | 8,861,658 | +0.02(+0.06%) |
Nov 01, 2013 | 27.29 | 27.32 | 27.02 | 27.16 | 0 | -0.05(-0.18%) |
Oct 31, 2013 | 27.29 | 27.47 | 26.92 | 27.21 | 14,732,372 | -0.15(-0.55%) |
Oct 30, 2013 | 27.49 | 27.57 | 27.20 | 27.36 | 10,534,123 | -0.05(-0.19%) |
Oct 29, 2013 | 27.27 | 27.43 | 27.13 | 27.41 | 7,629,289 | +0.27(+0.98%) |
Oct 28, 2013 | 26.96 | 27.40 | 26.94 | 27.14 | 10,134,061 | +0.07(+0.27%) |
Oct 25, 2013 | 26.97 | 27.09 | 26.69 | 27.07 | 0 | +0.19(+0.69%) |
Oct 24, 2013 | 26.76 | 26.91 | 26.54 | 26.89 | 7,712,214 | +0.11(+0.43%) |
Oct 23, 2013 | 26.76 | 26.97 | 26.72 | 26.77 | 11,644,660 | -0.12(-0.46%) |
Oct 22, 2013 | 26.34 | 27.15 | 26.26 | 26.89 | 12,779,745 | +0.62(+2.37%) |
Oct 21, 2013 | 26.17 | 26.28 | 26.10 | 26.27 | 7,702,416 | +0.04(+0.14%) |
Oct 18, 2013 | 26.10 | 26.27 | 25.94 | 26.23 | 12,022,639 | +0.13(+0.48%) |
Oct 17, 2013 | 25.33 | 26.15 | 25.20 | 26.11 | 12,384,589 | +0.69(+2.72%) |
Oct 16, 2013 | 24.94 | 25.47 | 24.84 | 25.42 | 11,401,359 | +0.71(+2.86%) |
Oct 15, 2013 | 24.85 | 24.94 | 24.60 | 24.71 | 9,077,153 | -0.10(-0.39%) |
Oct 14, 2013 | 24.87 | 24.99 | 24.60 | 24.81 | 16,380,451 | -0.14(-0.55%) |
Oct 11, 2013 | 25.20 | 25.24 | 24.83 | 24.95 | 0 | -0.28(-1.12%) |
Oct 10, 2013 | 25.00 | 25.35 | 24.87 | 25.23 | 8,436,356 | +0.48(+1.93%) |
Oct 09, 2013 | 24.94 | 25.06 | 24.70 | 24.75 | 0 | -0.06(-0.26%) |
Oct 08, 2013 | 24.90 | 25.11 | 24.81 | 24.82 | 9,220,089 | -0.06(-0.23%) |
Oct 07, 2013 | 24.65 | 24.99 | 24.52 | 24.87 | 6,871,588 | -0.08(-0.32%) |
Oct 04, 2013 | 24.65 | 25.17 | 24.65 | 24.95 | 0 | +0.26(+1.05%) |
Oct 03, 2013 | 24.69 | 24.82 | 24.53 | 24.69 | 9,533,732 | -0.09(-0.36%) |
Oct 02, 2013 | 24.84 | 24.94 | 24.31 | 24.78 | 15,397,278 | -0.16(-0.65%) |
Oct 01, 2013 | 25.32 | 25.40 | 24.79 | 24.94 | 16,493,426 | -0.77(-2.99%) |
Sep 27, 2013 | 25.65 | 25.96 | 25.60 | 25.71 | 0 | -0.14(-0.53%) |
Sep 26, 2013 | 25.91 | 25.97 | 25.73 | 25.85 | 5,971,367 | +0.01(+0.03%) |
Sep 25, 2013 | 24.19 | 26.01 | 24.19 | 25.84 | 11,541,917 | +0.04(+0.14%) |
Sep 24, 2013 | 25.72 | 26.04 | 25.68 | 25.81 | 7,948,906 | +0.09(+0.34%) |
Sep 23, 2013 | 25.58 | 26.04 | 25.52 | 25.72 | 11,625,238 | -0.29(-1.10%) |
Sep 20, 2013 | 26.49 | 26.49 | 25.97 | 26.00 | 0 | -0.52(-1.94%) |
Sep 19, 2013 | 26.38 | 26.63 | 26.16 | 26.52 | 13,634,111 | +0.17(+0.64%) |
Sep 18, 2013 | 25.68 | 26.51 | 25.63 | 26.35 | 11,956,399 | +0.60(+2.35%) |
Sep 17, 2013 | 25.58 | 25.84 | 25.50 | 25.75 | 0 | +0.10(+0.38%) |
Sep 16, 2013 | 25.61 | 25.72 | 25.40 | 25.65 | 0 | +0.25(+0.98%) |
Sep 13, 2013 | 25.22 | 25.42 | 25.13 | 25.40 | 0 | +0.23(+0.90%) |
Sep 12, 2013 | 25.23 | 25.26 | 25.02 | 25.17 | 10,281,617 | -0.02(-0.06%) |
Sep 11, 2013 | 25.19 | 25.23 | 24.76 | 25.19 | 9,756,792 | +0.20(+0.81%) |
Sep 10, 2013 | 25.22 | 25.33 | 24.71 | 24.99 | 9,192,016 | -0.06(-0.22%) |
Sep 09, 2013 | 24.88 | 25.08 | 24.79 | 25.04 | 0 | +0.14(+0.55%) |
Sep 06, 2013 | 24.88 | 25.13 | 24.50 | 24.91 | 0 | +0.16(+0.65%) |
Sep 05, 2013 | 24.86 | 24.92 | 24.71 | 24.75 | 8,033,104 | -0.11(-0.45%) |
Sep 04, 2013 | 24.71 | 25.11 | 24.69 | 24.86 | 13,400,477 | +0.07(+0.29%) |
Sep 03, 2013 | 25.07 | 25.15 | 24.58 | 24.79 | 10,941,282 | +0.10(+0.39%) |
Aug 30, 2013 | 24.67 | 24.94 | 24.59 | 24.69 | 0 | -0.02(-0.10%) |
Aug 29, 2013 | 24.43 | 24.85 | 24.27 | 24.71 | 9,761,744 | +0.12(+0.49%) |
Aug 28, 2013 | 24.63 | 24.88 | 24.30 | 24.59 | 9,753,886 | -0.12(-0.49%) |
Aug 27, 2013 | 24.55 | 24.80 | 24.47 | 24.71 | 8,265,298 | -0.01(-0.05%) |
Aug 26, 2013 | 25.13 | 25.20 | 24.67 | 24.73 | 9,160,702 | -0.49(-1.93%) |
Aug 23, 2013 | 25.12 | 25.32 | 24.92 | 25.21 | 0 | +0.18(+0.71%) |
Aug 22, 2013 | 24.61 | 26.21 | 24.47 | 25.04 | 10,908,087 | +0.47(+1.90%) |
Aug 21, 2013 | 24.71 | 24.96 | 24.52 | 24.57 | 11,925,210 | -0.19(-0.75%) |
Aug 20, 2013 | 24.71 | 24.98 | 24.63 | 24.76 | 8,405,554 | +0.07(+0.29%) |
Aug 19, 2013 | 24.95 | 24.98 | 24.63 | 24.68 | 10,312,816 | -0.24(-0.97%) |
Aug 16, 2013 | 25.00 | 25.10 | 24.74 | 24.92 | 0 | -0.17(-0.67%) |
Aug 15, 2013 | 25.17 | 25.23 | 24.89 | 25.09 | 16,705,538 | -0.35(-1.36%) |
Aug 14, 2013 | 25.73 | 25.75 | 25.43 | 25.44 | 9,381,496 | -0.39(-1.50%) |
Aug 13, 2013 | 25.76 | 26.02 | 25.67 | 25.83 | 8,647,583 | +0.16(+0.63%) |
Aug 12, 2013 | 25.73 | 25.83 | 25.44 | 25.66 | 10,403,155 | -0.23(-0.87%) |
Aug 09, 2013 | 26.16 | 26.32 | 25.74 | 25.89 | 8,687,193 | -0.43(-1.65%) |
Aug 08, 2013 | 25.72 | 26.49 | 25.42 | 26.32 | 23,834,780 | +1.16(+4.61%) |
Aug 07, 2013 | 25.69 | 25.69 | 25.07 | 25.17 | 13,391,030 | -0.48(-1.88%) |
Aug 06, 2013 | 25.38 | 25.70 | 25.36 | 25.65 | 8,319,449 | +0.07(+0.28%) |
Aug 05, 2013 | 25.57 | 25.65 | 25.34 | 25.58 | 6,671,748 | -0.14(-0.54%) |
Aug 02, 2013 | 25.50 | 25.76 | 25.34 | 25.72 | 7,726,230 | +0.19(+0.73%) |