Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.04 | 35.37 | 34.78 | 34.87 | 2,191,744 | -0.17(-0.47%) |
Sep 29, 2014 | 34.82 | 35.21 | 34.57 | 35.04 | 2,111,724 | -0.18(-0.50%) |
Sep 26, 2014 | 35.22 | 35.37 | 34.83 | 35.22 | 2,264,417 | +0.14(+0.39%) |
Sep 25, 2014 | 35.88 | 36.17 | 35.03 | 35.08 | 3,154,499 | -1.03(-2.85%) |
Sep 24, 2014 | 36.01 | 36.16 | 35.77 | 36.11 | 1,451,326 | +0.20(+0.55%) |
Sep 23, 2014 | 35.81 | 36.25 | 35.63 | 35.91 | 2,577,139 | +0.06(+0.16%) |
Sep 22, 2014 | 35.92 | 36.05 | 35.48 | 35.85 | 1,783,103 | -0.10(-0.27%) |
Sep 19, 2014 | 36.66 | 36.68 | 35.94 | 35.95 | 3,459,890 | -0.53(-1.45%) |
Sep 18, 2014 | 35.74 | 36.54 | 35.67 | 36.48 | 2,476,222 | +0.82(+2.31%) |
Sep 17, 2014 | 36.05 | 36.70 | 35.53 | 35.66 | 6,806,400 | -0.60(-1.65%) |
Sep 16, 2014 | 35.65 | 36.48 | 35.57 | 36.25 | 2,348,380 | +0.48(+1.34%) |
Sep 15, 2014 | 36.50 | 36.53 | 35.44 | 35.77 | 3,009,603 | -0.62(-1.70%) |
Sep 12, 2014 | 37.15 | 37.18 | 36.08 | 36.39 | 3,535,177 | -0.86(-2.31%) |
Sep 11, 2014 | 36.77 | 37.28 | 36.72 | 37.25 | 2,453,408 | +0.23(+0.61%) |
Sep 10, 2014 | 36.76 | 37.11 | 36.67 | 37.03 | 2,709,496 | +0.35(+0.96%) |
Sep 09, 2014 | 37.17 | 37.17 | 36.61 | 36.68 | 2,755,337 | -0.54(-1.45%) |
Sep 08, 2014 | 36.84 | 37.31 | 36.75 | 37.21 | 3,034,440 | +0.30(+0.82%) |
Sep 05, 2014 | 36.53 | 36.91 | 36.36 | 36.91 | 1,809,971 | +0.32(+0.88%) |
Sep 04, 2014 | 37.27 | 37.35 | 36.52 | 36.59 | 3,077,785 | -0.52(-1.40%) |
Sep 03, 2014 | 37.40 | 37.51 | 37.07 | 37.11 | 2,355,813 | -0.12(-0.32%) |
Sep 02, 2014 | 37.04 | 37.18 | 36.76 | 37.22 | 4,348,934 | +0.17(+0.45%) |
Aug 29, 2014 | 35.99 | 37.06 | 37.06 | 37.06 | 2,855,137 | +0.72(+1.99%) |
Aug 28, 2014 | 36.31 | 36.41 | 36.08 | 36.33 | 1,906,182 | -0.12(-0.32%) |
Aug 27, 2014 | 36.72 | 36.75 | 36.22 | 36.45 | 2,189,368 | -0.33(-0.91%) |
Aug 26, 2014 | 36.91 | 36.98 | 36.54 | 36.78 | 1,708,204 | -0.06(-0.16%) |
Aug 25, 2014 | 37.56 | 37.60 | 36.78 | 36.84 | 2,597,530 | -0.53(-1.42%) |
Aug 22, 2014 | 36.94 | 37.42 | 36.90 | 37.37 | 3,382,285 | +0.39(+1.06%) |
Aug 21, 2014 | 36.89 | 37.04 | 36.42 | 36.98 | 3,088,691 | +0.20(+0.55%) |
Aug 20, 2014 | 36.23 | 36.80 | 36.20 | 36.78 | 3,013,292 | +0.53(+1.47%) |
Aug 19, 2014 | 35.86 | 36.43 | 35.85 | 36.24 | 4,330,683 | +0.33(+0.93%) |
Aug 18, 2014 | 36.10 | 36.10 | 35.49 | 35.91 | 2,423,391 | +0.52(+1.47%) |
Aug 15, 2014 | 36.02 | 36.04 | 35.13 | 35.39 | 3,652,504 | -0.44(-1.23%) |
Aug 14, 2014 | 35.63 | 35.94 | 35.60 | 35.83 | 2,723,367 | +0.17(+0.49%) |
Aug 13, 2014 | 34.85 | 35.61 | 34.65 | 35.66 | 4,196,940 | +0.85(+2.43%) |
Aug 12, 2014 | 34.33 | 35.14 | 34.19 | 34.81 | 5,770,115 | +0.47(+1.37%) |
Aug 11, 2014 | 33.63 | 34.40 | 33.63 | 34.34 | 4,520,312 | +0.76(+2.27%) |
Aug 08, 2014 | 32.66 | 33.62 | 32.33 | 33.58 | 3,882,896 | +0.96(+2.94%) |
Aug 07, 2014 | 33.66 | 33.81 | 32.48 | 32.62 | 4,124,881 | -0.94(-2.80%) |
Aug 06, 2014 | 33.39 | 33.63 | 33.12 | 33.56 | 3,309,207 | +0.14(+0.41%) |
Aug 05, 2014 | 33.36 | 33.62 | 32.97 | 33.42 | 3,710,201 | -0.05(-0.15%) |
Aug 04, 2014 | 32.87 | 33.59 | 32.87 | 33.47 | 3,636,125 | +0.46(+1.39%) |
Aug 01, 2014 | 32.86 | 33.34 | 32.77 | 33.01 | 4,328,665 | +0.11(+0.33%) |
Jul 31, 2014 | 33.53 | 33.66 | 32.89 | 32.91 | 3,788,599 | -0.88(-2.61%) |
Jul 30, 2014 | 33.79 | 33.86 | 33.60 | 33.79 | 5,102,029 | +0.16(+0.47%) |
Jul 29, 2014 | 34.50 | 34.57 | 33.44 | 33.63 | 9,306,435 | -0.73(-2.14%) |
Jul 28, 2014 | 35.28 | 35.29 | 34.35 | 34.36 | 9,907,249 | -0.93(-2.64%) |
Jul 25, 2014 | 35.73 | 35.90 | 35.15 | 35.29 | 4,145,335 | -0.78(-2.17%) |
Jul 24, 2014 | 35.58 | 36.19 | 35.33 | 36.08 | 6,173,625 | +0.78(+2.22%) |
Jul 23, 2014 | 36.66 | 37.00 | 35.23 | 35.29 | 13,307,488 | -2.33(-6.19%) |
Jul 22, 2014 | 37.78 | 37.84 | 37.18 | 37.63 | 6,077,387 | +0.00(+0.00%) |
Jul 21, 2014 | 37.31 | 37.82 | 37.01 | 37.63 | 4,500,374 | +0.04(+0.10%) |
Jul 18, 2014 | 36.26 | 37.77 | 36.23 | 37.59 | 5,615,691 | +1.29(+3.56%) |
Jul 17, 2014 | 35.87 | 36.94 | 35.87 | 36.29 | 3,610,645 | -0.06(-0.16%) |
Jul 16, 2014 | 35.70 | 36.52 | 35.59 | 36.35 | 3,566,965 | +0.92(+2.60%) |
Jul 15, 2014 | 35.61 | 35.90 | 35.05 | 35.43 | 2,593,409 | -0.36(-1.01%) |
Jul 14, 2014 | 35.60 | 35.90 | 35.35 | 35.79 | 2,496,389 | +0.57(+1.61%) |
Jul 11, 2014 | 35.10 | 35.25 | 34.89 | 35.23 | 1,863,566 | +0.12(+0.33%) |
Jul 10, 2014 | 34.32 | 35.30 | 34.21 | 35.11 | 3,400,936 | +0.32(+0.93%) |
Jul 09, 2014 | 34.89 | 35.02 | 34.56 | 34.79 | 3,268,259 | +0.23(+0.65%) |
Jul 08, 2014 | 35.62 | 35.62 | 34.35 | 34.56 | 3,871,321 | -0.85(-2.41%) |
Jul 07, 2014 | 35.99 | 36.15 | 35.31 | 35.41 | 2,703,037 | -0.74(-2.06%) |
Jul 03, 2014 | 36.04 | 36.16 | 36.16 | 36.16 | 1,186,432 | +0.16(+0.44%) |
Jul 02, 2014 | 35.65 | 36.09 | 35.60 | 36.00 | 2,441,180 | +0.34(+0.96%) |
Jul 01, 2014 | 35.28 | 35.84 | 34.96 | 35.66 | 3,372,007 | +0.53(+1.51%) |
Jun 30, 2014 | 35.18 | 35.26 | 34.82 | 35.13 | 3,595,991 | -0.02(-0.06%) |
Jun 27, 2014 | 35.51 | 35.72 | 35.00 | 35.15 | 6,981,340 | -0.37(-1.05%) |
Jun 26, 2014 | 35.80 | 35.82 | 35.37 | 35.52 | 2,240,936 | -0.24(-0.66%) |
Jun 25, 2014 | 35.67 | 35.99 | 35.42 | 35.76 | 3,026,517 | +0.15(+0.41%) |
Jun 24, 2014 | 36.00 | 36.19 | 35.60 | 35.61 | 4,176,843 | -0.53(-1.46%) |
Jun 23, 2014 | 36.22 | 36.34 | 36.06 | 36.14 | 2,775,858 | -0.23(-0.65%) |
Jun 20, 2014 | 36.47 | 36.47 | 36.09 | 36.37 | 4,964,089 | +0.07(+0.19%) |
Jun 19, 2014 | 36.34 | 36.49 | 35.90 | 36.30 | 3,398,429 | -0.08(-0.22%) |
Jun 18, 2014 | 35.92 | 36.42 | 35.76 | 36.38 | 4,166,725 | +0.35(+0.98%) |
Jun 17, 2014 | 34.81 | 36.20 | 34.75 | 36.03 | 6,058,712 | +1.07(+3.05%) |
Jun 16, 2014 | 34.75 | 35.16 | 34.64 | 34.96 | 2,354,696 | +0.02(+0.06%) |
Jun 13, 2014 | 34.50 | 35.01 | 34.42 | 34.94 | 3,070,812 | +0.44(+1.28%) |
Jun 12, 2014 | 34.72 | 35.01 | 34.42 | 34.50 | 2,866,477 | -0.27(-0.79%) |
Jun 11, 2014 | 34.74 | 35.12 | 34.50 | 34.78 | 3,537,797 | -0.19(-0.53%) |
Jun 10, 2014 | 34.15 | 35.06 | 34.15 | 34.96 | 5,183,981 | +0.83(+2.44%) |
Jun 06, 2014 | 34.08 | 34.29 | 34.00 | 34.13 | 1,807,341 | +0.07(+0.20%) |
Jun 05, 2014 | 34.23 | 34.28 | 33.79 | 34.06 | 2,243,976 | -0.17(-0.49%) |
Jun 04, 2014 | 33.98 | 34.65 | 33.93 | 34.23 | 2,498,967 | +0.22(+0.63%) |
Jun 03, 2014 | 33.67 | 34.02 | 33.54 | 34.01 | 2,105,428 | +0.17(+0.49%) |
Jun 02, 2014 | 34.26 | 34.43 | 33.60 | 33.85 | 2,161,916 | -0.56(-1.62%) |
May 30, 2014 | 34.09 | 34.41 | 33.99 | 34.40 | 2,947,345 | +0.36(+1.06%) |
May 29, 2014 | 34.04 | 34.11 | 33.59 | 34.04 | 2,430,668 | +0.06(+0.17%) |
May 28, 2014 | 34.20 | 34.42 | 33.89 | 33.98 | 1,862,449 | -0.37(-1.08%) |
May 27, 2014 | 34.25 | 34.44 | 34.07 | 34.35 | 2,833,000 | +0.20(+0.57%) |
May 23, 2014 | 33.88 | 34.16 | 34.16 | 34.16 | 2,341,619 | +0.29(+0.85%) |
May 22, 2014 | 33.53 | 34.08 | 33.46 | 33.87 | 2,317,623 | -0.01(-0.04%) |
May 21, 2014 | 33.58 | 34.16 | 33.48 | 33.88 | 2,499,489 | +0.22(+0.64%) |
May 20, 2014 | 33.31 | 33.88 | 33.30 | 33.67 | 4,064,702 | -0.19(-0.55%) |
May 19, 2014 | 33.18 | 34.07 | 33.03 | 33.86 | 3,491,473 | +0.13(+0.38%) |
May 16, 2014 | 33.20 | 33.84 | 33.05 | 33.73 | 4,608,129 | +0.64(+1.92%) |
May 15, 2014 | 33.33 | 33.53 | 32.90 | 33.09 | 5,300,587 | -0.33(-1.00%) |
May 14, 2014 | 34.21 | 34.28 | 33.41 | 33.42 | 5,883,768 | -0.89(-2.60%) |
May 13, 2014 | 34.66 | 34.91 | 34.26 | 34.32 | 7,646,358 | -0.26(-0.76%) |
May 12, 2014 | 34.58 | 34.73 | 34.15 | 34.58 | 5,656,344 | +0.19(+0.54%) |
May 09, 2014 | 33.35 | 34.52 | 33.05 | 34.39 | 9,560,283 | +0.82(+2.45%) |
May 08, 2014 | 32.71 | 34.15 | 32.43 | 33.57 | 12,772,059 | +0.32(+0.97%) |
May 07, 2014 | 31.66 | 33.32 | 31.41 | 33.25 | 25,356,634 | +5.78(+21.03%) |
May 06, 2014 | 28.21 | 28.37 | 27.45 | 27.47 | 4,622,138 | -0.70(-2.47%) |
May 05, 2014 | 27.86 | 28.21 | 27.48 | 28.17 | 2,540,852 | +0.25(+0.91%) |
May 02, 2014 | 28.13 | 28.31 | 27.71 | 27.91 | 2,438,864 | -0.24(-0.83%) |
May 01, 2014 | 27.89 | 28.42 | 27.53 | 28.15 | 2,893,086 | +0.43(+1.55%) |
Apr 30, 2014 | 27.49 | 27.76 | 27.39 | 27.71 | 2,704,029 | +0.23(+0.86%) |
Apr 29, 2014 | 27.64 | 27.67 | 27.19 | 27.48 | 2,813,895 | -0.12(-0.43%) |
Apr 28, 2014 | 27.75 | 27.83 | 27.27 | 27.60 | 3,891,158 | -0.03(-0.11%) |
Apr 25, 2014 | 27.47 | 27.74 | 27.23 | 27.63 | 4,997,866 | +0.11(+0.39%) |
Apr 24, 2014 | 27.73 | 27.84 | 27.36 | 27.52 | 2,233,458 | -0.05(-0.18%) |
Apr 23, 2014 | 27.56 | 27.68 | 27.37 | 27.57 | 2,842,132 | +0.03(+0.11%) |
Apr 22, 2014 | 27.03 | 27.64 | 27.02 | 27.54 | 3,322,225 | +0.14(+0.50%) |
Apr 21, 2014 | 27.18 | 27.59 | 27.08 | 27.40 | 2,625,025 | +0.40(+1.49%) |
Apr 17, 2014 | 26.85 | 27.00 | 27.00 | 27.00 | 2,792,747 | -0.02(-0.07%) |
Apr 16, 2014 | 26.66 | 27.04 | 26.54 | 27.02 | 3,390,823 | +0.12(+0.46%) |
Apr 15, 2014 | 26.75 | 26.99 | 26.36 | 26.90 | 4,291,032 | +0.18(+0.68%) |
Apr 14, 2014 | 26.43 | 26.88 | 26.16 | 26.72 | 3,347,130 | +0.60(+2.29%) |
Apr 11, 2014 | 26.68 | 26.68 | 26.09 | 26.12 | 5,824,338 | -0.54(-2.02%) |
Apr 10, 2014 | 27.66 | 27.74 | 26.58 | 26.66 | 5,572,041 | -0.92(-3.34%) |
Apr 09, 2014 | 28.10 | 28.29 | 26.70 | 27.58 | 7,087,042 | -0.56(-1.98%) |
Apr 08, 2014 | 27.76 | 28.29 | 27.73 | 28.14 | 5,617,328 | +0.38(+1.38%) |
Apr 07, 2014 | 27.88 | 28.17 | 27.43 | 27.75 | 2,992,058 | -0.25(-0.91%) |
Apr 04, 2014 | 28.54 | 28.74 | 27.94 | 28.01 | 3,057,641 | -0.26(-0.94%) |
Apr 03, 2014 | 28.25 | 28.94 | 28.08 | 28.27 | 4,371,145 | -0.25(-0.89%) |
Apr 02, 2014 | 29.13 | 29.13 | 28.32 | 28.53 | 3,359,828 | -0.33(-1.15%) |
Apr 01, 2014 | 28.53 | 28.88 | 28.19 | 28.86 | 3,120,821 | +0.45(+1.59%) |
Mar 31, 2014 | 28.04 | 28.73 | 27.80 | 28.41 | 3,670,834 | +0.47(+1.68%) |
Mar 28, 2014 | 28.03 | 28.42 | 27.74 | 27.94 | 2,774,212 | +0.05(+0.18%) |
Mar 27, 2014 | 27.84 | 28.03 | 27.37 | 27.89 | 4,924,708 | -0.09(-0.31%) |
Mar 26, 2014 | 28.76 | 28.83 | 27.83 | 27.98 | 3,724,942 | -0.71(-2.46%) |
Mar 25, 2014 | 28.64 | 28.98 | 28.35 | 28.68 | 3,308,953 | +0.28(+1.00%) |
Mar 24, 2014 | 29.27 | 29.43 | 28.23 | 28.40 | 4,998,594 | -0.73(-2.52%) |
Mar 21, 2014 | 29.93 | 29.93 | 29.00 | 29.13 | 5,118,806 | -0.48(-1.64%) |
Mar 20, 2014 | 29.52 | 29.74 | 29.14 | 29.62 | 2,354,530 | +0.01(+0.05%) |
Mar 19, 2014 | 29.57 | 29.84 | 29.26 | 29.60 | 2,555,622 | -0.01(-0.03%) |
Mar 18, 2014 | 29.44 | 29.74 | 29.44 | 29.61 | 2,040,825 | +0.14(+0.47%) |
Mar 17, 2014 | 29.05 | 29.80 | 29.05 | 29.48 | 3,411,842 | +0.49(+1.69%) |
Mar 14, 2014 | 29.23 | 29.84 | 28.81 | 28.99 | 7,509,175 | -0.11(-0.37%) |
Mar 13, 2014 | 28.75 | 29.30 | 28.70 | 29.10 | 12,241,056 | -0.26(-0.90%) |
Mar 12, 2014 | 28.83 | 29.48 | 28.69 | 29.36 | 5,468,335 | +0.18(+0.60%) |
Mar 11, 2014 | 28.58 | 29.28 | 28.57 | 29.18 | 7,336,530 | +0.58(+2.02%) |
Mar 10, 2014 | 28.69 | 28.87 | 28.42 | 28.61 | 4,546,008 | -0.17(-0.58%) |
Mar 07, 2014 | 28.83 | 28.88 | 28.35 | 28.77 | 3,567,702 | +0.17(+0.58%) |
Mar 06, 2014 | 28.68 | 29.04 | 28.57 | 28.61 | 3,414,827 | +0.12(+0.41%) |
Mar 05, 2014 | 28.30 | 28.51 | 28.07 | 28.49 | 4,069,973 | +0.27(+0.97%) |
Mar 04, 2014 | 27.84 | 28.26 | 27.78 | 28.21 | 6,102,222 | +0.71(+2.56%) |
Mar 03, 2014 | 27.88 | 27.91 | 27.38 | 27.51 | 2,912,755 | -0.49(-1.75%) |
Feb 28, 2014 | 27.73 | 28.12 | 27.70 | 28.00 | 4,862,333 | +0.05(+0.17%) |
Feb 27, 2014 | 27.57 | 28.04 | 27.24 | 27.95 | 2,970,493 | +0.26(+0.96%) |
Feb 26, 2014 | 27.61 | 28.14 | 27.42 | 27.69 | 4,992,272 | +0.17(+0.60%) |
Feb 25, 2014 | 27.46 | 27.58 | 27.10 | 27.52 | 3,482,175 | +0.14(+0.50%) |
Feb 24, 2014 | 27.47 | 27.74 | 27.38 | 27.38 | 2,342,500 | -0.04(-0.14%) |
Feb 21, 2014 | 27.23 | 27.62 | 27.23 | 27.42 | 3,822,878 | +0.21(+0.76%) |
Feb 20, 2014 | 27.42 | 27.56 | 27.10 | 27.22 | 4,081,416 | -0.12(-0.43%) |
Feb 19, 2014 | 27.60 | 27.85 | 27.31 | 27.33 | 3,470,169 | -0.48(-1.73%) |
Feb 18, 2014 | 27.04 | 27.91 | 27.00 | 27.81 | 3,610,007 | +0.80(+2.97%) |
Feb 14, 2014 | 27.05 | 27.01 | 27.01 | 27.01 | 3,682,444 | +0.02(+0.07%) |
Feb 13, 2014 | 26.95 | 27.17 | 26.64 | 26.99 | 3,020,240 | -0.29(-1.08%) |
Feb 12, 2014 | 26.80 | 27.30 | 26.77 | 27.28 | 3,342,018 | +0.44(+1.64%) |
Feb 11, 2014 | 26.37 | 26.98 | 25.90 | 26.84 | 4,992,291 | +0.52(+1.97%) |
Feb 10, 2014 | 26.21 | 26.83 | 26.06 | 26.32 | 4,918,519 | -0.31(-1.18%) |
Feb 07, 2014 | 26.07 | 27.12 | 25.91 | 26.64 | 9,399,830 | +0.72(+2.80%) |
Feb 06, 2014 | 25.17 | 26.10 | 25.03 | 25.91 | 6,498,657 | +0.29(+1.15%) |
Feb 05, 2014 | 25.51 | 25.93 | 25.28 | 25.62 | 6,701,756 | -0.02(-0.08%) |
Feb 04, 2014 | 25.94 | 26.23 | 25.62 | 25.64 | 9,295,523 | +0.10(+0.38%) |
Feb 03, 2014 | 25.81 | 26.10 | 25.04 | 25.54 | 7,195,240 | -0.31(-1.21%) |
Jan 31, 2014 | 25.39 | 26.30 | 25.09 | 25.85 | 8,418,727 | +0.36(+1.42%) |
Jan 30, 2014 | 24.82 | 25.68 | 24.78 | 25.49 | 7,005,127 | +0.79(+3.21%) |
Jan 29, 2014 | 24.51 | 25.52 | 24.15 | 24.70 | 14,352,480 | +0.34(+1.41%) |
Jan 28, 2014 | 24.04 | 24.49 | 23.93 | 24.36 | 14,370,240 | +0.39(+1.63%) |
Jan 27, 2014 | 23.48 | 24.08 | 23.24 | 23.96 | 8,393,679 | +0.62(+2.64%) |
Jan 24, 2014 | 23.15 | 23.46 | 22.91 | 23.35 | 5,680,932 | -0.03(-0.13%) |
Jan 23, 2014 | 23.45 | 23.77 | 23.14 | 23.38 | 2,640,479 | -0.29(-1.24%) |
Jan 22, 2014 | 23.77 | 23.88 | 23.52 | 23.67 | 4,133,416 | -0.15(-0.62%) |
Jan 21, 2014 | 23.73 | 24.08 | 23.51 | 23.82 | 7,649,074 | +0.22(+0.91%) |
Jan 17, 2014 | 22.55 | 23.60 | 23.60 | 23.60 | 14,187,260 | +2.51(+11.89%) |
Jan 16, 2014 | 21.41 | 21.58 | 20.81 | 21.09 | 9,510,002 | -0.38(-1.78%) |
Jan 15, 2014 | 22.00 | 22.38 | 21.44 | 21.48 | 6,073,951 | -0.52(-2.36%) |
Jan 14, 2014 | 22.13 | 22.13 | 21.13 | 22.00 | 9,200,466 | +0.08(+0.36%) |
Jan 13, 2014 | 22.53 | 22.54 | 21.87 | 21.92 | 4,126,524 | -0.62(-2.74%) |
Jan 10, 2014 | 22.32 | 22.55 | 22.24 | 22.53 | 2,074,077 | +0.25(+1.14%) |
Jan 09, 2014 | 22.94 | 23.20 | 22.15 | 22.28 | 2,847,528 | -0.55(-2.40%) |
Jan 08, 2014 | 22.66 | 22.97 | 22.63 | 22.83 | 3,085,969 | +0.21(+0.91%) |
Jan 07, 2014 | 22.21 | 22.90 | 22.06 | 22.62 | 4,046,555 | +0.56(+2.53%) |
Jan 06, 2014 | 22.34 | 22.55 | 21.63 | 22.06 | 4,378,569 | -0.15(-0.66%) |
Jan 03, 2014 | 22.41 | 22.62 | 22.03 | 22.21 | 3,178,301 | -0.15(-0.66%) |
Jan 02, 2014 | 22.43 | 22.49 | 21.97 | 22.36 | 3,624,738 | -0.11(-0.48%) |
Dec 31, 2013 | 22.52 | 22.47 | 22.47 | 22.47 | 3,407,866 | +0.05(+0.22%) |
Dec 30, 2013 | 22.66 | 22.79 | 22.27 | 22.42 | 4,462,391 | -0.27(-1.21%) |
Dec 27, 2013 | 23.22 | 23.28 | 22.58 | 22.69 | 3,067,333 | -0.49(-2.11%) |
Dec 26, 2013 | 23.40 | 23.47 | 23.05 | 23.18 | 1,809,072 | -0.16(-0.67%) |
Dec 24, 2013 | 23.44 | 23.47 | 23.23 | 23.34 | 1,099,015 | -0.03(-0.13%) |
Dec 23, 2013 | 23.16 | 23.50 | 23.09 | 23.37 | 3,987,930 | +0.31(+1.36%) |
Dec 20, 2013 | 22.98 | 23.13 | 22.55 | 23.05 | 9,610,810 | +0.12(+0.51%) |
Dec 19, 2013 | 22.23 | 23.17 | 22.19 | 22.94 | 6,588,085 | +0.55(+2.45%) |
Dec 18, 2013 | 22.36 | 22.90 | 22.17 | 22.39 | 8,234,291 | +0.11(+0.48%) |
Dec 17, 2013 | 21.64 | 22.36 | 21.62 | 22.28 | 4,613,141 | +0.68(+3.13%) |
Dec 16, 2013 | 21.82 | 21.92 | 21.40 | 21.60 | 7,147,162 | -0.16(-0.72%) |
Dec 13, 2013 | 21.34 | 22.74 | 21.24 | 21.76 | 8,903,936 | +1.22(+5.96%) |
Dec 12, 2013 | 20.60 | 20.81 | 20.35 | 20.54 | 5,298,280 | -0.11(-0.52%) |
Dec 11, 2013 | 21.62 | 21.77 | 20.60 | 20.64 | 8,340,947 | -0.96(-4.44%) |
Dec 10, 2013 | 21.62 | 21.89 | 21.44 | 21.60 | 3,459,533 | -0.13(-0.59%) |
Dec 09, 2013 | 21.56 | 21.99 | 21.44 | 21.73 | 4,634,313 | -0.05(-0.22%) |
Dec 06, 2013 | 20.99 | 22.10 | 20.61 | 21.78 | 0 | +1.20(+5.85%) |
Dec 05, 2013 | 21.08 | 21.10 | 20.04 | 20.58 | 13,111,738 | -1.30(-5.95%) |
Dec 04, 2013 | 21.27 | 21.94 | 20.92 | 21.88 | 6,700,421 | +0.78(+3.71%) |
Dec 03, 2013 | 21.33 | 21.73 | 21.03 | 21.09 | 5,838,136 | -0.35(-1.64%) |
Dec 02, 2013 | 21.82 | 21.92 | 21.38 | 21.45 | 5,499,994 | -0.26(-1.22%) |
Nov 29, 2013 | 21.63 | 22.02 | 21.54 | 21.71 | 0 | +0.06(+0.27%) |
Nov 27, 2013 | 22.05 | 22.17 | 21.58 | 21.65 | 0 | -0.40(-1.82%) |
Nov 26, 2013 | 22.22 | 22.70 | 21.98 | 22.05 | 0 | -0.25(-1.14%) |
Nov 25, 2013 | 22.68 | 22.84 | 22.13 | 22.31 | 4,152,243 | -0.35(-1.56%) |
Nov 22, 2013 | 22.96 | 23.07 | 22.25 | 22.66 | 0 | -0.24(-1.07%) |
Nov 21, 2013 | 22.55 | 23.10 | 22.21 | 22.91 | 4,711,080 | +0.38(+1.70%) |
Nov 20, 2013 | 22.89 | 23.01 | 22.37 | 22.52 | 5,983,788 | -0.31(-1.37%) |
Nov 19, 2013 | 23.46 | 23.75 | 22.61 | 22.84 | 8,087,497 | -0.78(-3.32%) |
Nov 18, 2013 | 23.65 | 24.07 | 23.47 | 23.62 | 7,835,631 | +0.06(+0.25%) |
Nov 15, 2013 | 25.21 | 25.40 | 23.38 | 23.56 | 0 | -1.86(-7.32%) |
Nov 14, 2013 | 25.84 | 25.90 | 25.24 | 25.42 | 2,877,205 | -0.45(-1.74%) |
Nov 13, 2013 | 25.79 | 25.94 | 25.58 | 25.87 | 0 | -0.02(-0.08%) |
Nov 12, 2013 | 25.41 | 26.08 | 25.27 | 25.89 | 4,267,305 | +0.44(+1.73%) |
Nov 11, 2013 | 25.14 | 25.45 | 24.85 | 25.45 | 0 | +0.28(+1.13%) |
Nov 08, 2013 | 24.84 | 25.41 | 24.63 | 25.17 | 0 | +0.36(+1.46%) |
Nov 07, 2013 | 25.21 | 25.32 | 24.78 | 24.81 | 5,031,955 | -0.40(-1.59%) |
Nov 06, 2013 | 25.18 | 25.34 | 25.04 | 25.21 | 3,759,927 | +0.18(+0.70%) |
Nov 05, 2013 | 25.10 | 25.16 | 24.76 | 25.03 | 4,540,794 | -0.17(-0.66%) |
Nov 04, 2013 | 25.14 | 25.32 | 24.84 | 25.20 | 4,420,859 | +0.10(+0.39%) |
Nov 01, 2013 | 25.70 | 25.84 | 24.61 | 25.10 | 0 | -0.61(-2.36%) |
Oct 31, 2013 | 25.32 | 26.42 | 25.17 | 25.71 | 10,174,147 | +0.24(+0.96%) |
Oct 30, 2013 | 25.59 | 26.68 | 25.15 | 25.46 | 13,209,667 | +1.83(+7.75%) |
Oct 29, 2013 | 24.45 | 24.56 | 23.45 | 23.63 | 6,485,554 | -0.69(-2.82%) |
Oct 28, 2013 | 24.15 | 24.43 | 24.03 | 24.32 | 4,044,290 | +0.08(+0.32%) |
Oct 25, 2013 | 24.36 | 24.63 | 24.06 | 24.24 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 24.19 | 24.39 | 23.99 | 24.23 | 2,704,163 | +0.13(+0.53%) |
Oct 23, 2013 | 24.70 | 24.73 | 23.91 | 24.10 | 3,234,549 | -0.61(-2.46%) |
Oct 22, 2013 | 23.98 | 25.12 | 23.50 | 24.71 | 7,888,179 | +0.71(+2.98%) |
Oct 21, 2013 | 24.58 | 24.72 | 23.96 | 23.99 | 4,117,975 | -0.52(-2.12%) |
Oct 18, 2013 | 24.20 | 24.55 | 24.01 | 24.51 | 4,212,860 | +0.49(+2.04%) |
Oct 17, 2013 | 23.45 | 24.06 | 23.45 | 24.02 | 4,085,742 | +0.31(+1.32%) |
Oct 16, 2013 | 23.59 | 24.26 | 23.53 | 23.71 | 5,854,862 | +0.23(+1.00%) |
Oct 15, 2013 | 23.85 | 24.14 | 23.45 | 23.47 | 6,605,407 | -0.61(-2.52%) |
Oct 14, 2013 | 24.07 | 24.16 | 23.78 | 24.08 | 0 | -0.13(-0.53%) |
Oct 11, 2013 | 24.69 | 24.76 | 24.11 | 24.21 | 0 | -0.49(-1.98%) |
Oct 10, 2013 | 24.02 | 24.72 | 23.96 | 24.70 | 3,923,746 | +1.05(+4.43%) |
Oct 09, 2013 | 23.68 | 23.78 | 23.19 | 23.65 | 4,111,916 | +0.08(+0.33%) |
Oct 08, 2013 | 24.74 | 24.86 | 23.56 | 23.57 | 5,670,744 | -1.16(-4.67%) |
Oct 07, 2013 | 24.72 | 25.07 | 24.60 | 24.73 | 3,702,523 | -0.50(-1.98%) |
Oct 04, 2013 | 24.60 | 25.36 | 24.54 | 25.23 | 0 | +0.67(+2.71%) |
Oct 03, 2013 | 25.12 | 25.23 | 24.53 | 24.56 | 3,870,322 | -0.53(-2.11%) |
Oct 02, 2013 | 25.29 | 25.45 | 24.54 | 25.09 | 6,224,274 | -0.78(-3.03%) |