Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.48 | 32.24 | 31.40 | 31.84 | 7,972,018 | +0.42(+1.34%) |
Sep 29, 2014 | 30.35 | 31.52 | 30.25 | 31.42 | 4,872,486 | +0.90(+2.94%) |
Sep 26, 2014 | 30.71 | 30.89 | 30.39 | 30.52 | 2,804,144 | -0.03(-0.11%) |
Sep 25, 2014 | 30.72 | 30.82 | 30.35 | 30.55 | 3,790,251 | -0.37(-1.20%) |
Sep 24, 2014 | 30.15 | 31.06 | 30.05 | 30.93 | 5,162,990 | +0.82(+2.71%) |
Sep 23, 2014 | 30.49 | 30.83 | 30.04 | 30.11 | 5,818,166 | -0.52(-1.69%) |
Sep 22, 2014 | 31.09 | 31.09 | 30.51 | 30.63 | 3,619,877 | -0.52(-1.66%) |
Sep 19, 2014 | 31.51 | 31.55 | 31.14 | 31.14 | 4,755,034 | -0.22(-0.70%) |
Sep 18, 2014 | 31.26 | 31.43 | 31.00 | 31.36 | 3,650,912 | +0.28(+0.91%) |
Sep 17, 2014 | 31.61 | 31.61 | 30.88 | 31.08 | 5,140,741 | -0.53(-1.66%) |
Sep 16, 2014 | 30.99 | 31.66 | 30.88 | 31.61 | 3,314,296 | +0.63(+2.04%) |
Sep 15, 2014 | 30.93 | 31.06 | 30.74 | 30.97 | 4,517,153 | +0.03(+0.10%) |
Sep 12, 2014 | 31.44 | 31.45 | 30.83 | 30.94 | 5,121,728 | -0.44(-1.42%) |
Sep 11, 2014 | 31.23 | 31.48 | 31.09 | 31.39 | 3,703,286 | -0.01(-0.03%) |
Sep 10, 2014 | 31.11 | 31.46 | 30.98 | 31.39 | 4,828,188 | +0.48(+1.54%) |
Sep 09, 2014 | 30.91 | 30.95 | 30.76 | 30.92 | 3,590,503 | -0.07(-0.23%) |
Sep 08, 2014 | 30.63 | 31.19 | 30.57 | 30.99 | 4,294,561 | +0.35(+1.14%) |
Sep 05, 2014 | 30.25 | 30.66 | 30.10 | 30.64 | 2,888,976 | +0.40(+1.34%) |
Sep 04, 2014 | 30.55 | 30.80 | 30.17 | 30.24 | 4,117,637 | -0.32(-1.06%) |
Sep 03, 2014 | 31.03 | 31.05 | 30.51 | 30.56 | 4,719,125 | -0.47(-1.51%) |
Sep 02, 2014 | 30.84 | 31.04 | 30.73 | 31.03 | 3,862,854 | +0.25(+0.81%) |
Aug 29, 2014 | 30.76 | 30.78 | 30.78 | 30.78 | 3,859,995 | +0.02(+0.05%) |
Aug 28, 2014 | 30.49 | 30.89 | 30.31 | 30.76 | 6,276,486 | +0.27(+0.87%) |
Aug 27, 2014 | 30.13 | 30.65 | 29.83 | 30.50 | 6,154,479 | +0.46(+1.52%) |
Aug 26, 2014 | 30.31 | 30.31 | 29.70 | 30.04 | 4,502,773 | -0.19(-0.64%) |
Aug 25, 2014 | 30.12 | 30.23 | 29.98 | 30.23 | 2,657,364 | +0.36(+1.19%) |
Aug 22, 2014 | 30.34 | 30.38 | 29.73 | 29.88 | 3,302,803 | -0.35(-1.15%) |
Aug 21, 2014 | 30.52 | 30.52 | 30.19 | 30.23 | 3,266,650 | +0.02(+0.08%) |
Aug 20, 2014 | 30.45 | 30.45 | 30.07 | 30.20 | 3,359,666 | -0.11(-0.37%) |
Aug 19, 2014 | 30.21 | 30.56 | 30.19 | 30.31 | 4,811,457 | +0.19(+0.64%) |
Aug 18, 2014 | 30.40 | 30.40 | 30.04 | 30.12 | 2,915,936 | -0.06(-0.19%) |
Aug 15, 2014 | 30.37 | 30.51 | 30.03 | 30.18 | 3,506,656 | -0.16(-0.53%) |
Aug 14, 2014 | 30.47 | 30.51 | 30.23 | 30.34 | 3,026,358 | -0.06(-0.19%) |
Aug 13, 2014 | 30.23 | 30.43 | 30.20 | 30.40 | 4,309,225 | +0.23(+0.78%) |
Aug 12, 2014 | 30.10 | 30.20 | 29.96 | 30.16 | 4,107,651 | +0.05(+0.16%) |
Aug 11, 2014 | 29.88 | 30.22 | 29.78 | 30.11 | 4,635,273 | +0.36(+1.19%) |
Aug 08, 2014 | 29.75 | 29.78 | 29.31 | 29.76 | 6,011,901 | +0.39(+1.32%) |
Aug 07, 2014 | 30.02 | 30.10 | 29.15 | 29.37 | 6,175,785 | -0.60(-1.99%) |
Aug 06, 2014 | 29.47 | 30.02 | 29.43 | 29.97 | 6,774,739 | +0.31(+1.06%) |
Aug 05, 2014 | 30.03 | 30.15 | 29.61 | 29.65 | 7,575,655 | -0.40(-1.34%) |
Aug 04, 2014 | 30.02 | 30.24 | 29.87 | 30.06 | 7,591,025 | +0.15(+0.51%) |
Aug 01, 2014 | 30.03 | 30.31 | 29.86 | 29.90 | 14,121,622 | -0.13(-0.43%) |
Jul 31, 2014 | 30.32 | 30.48 | 29.94 | 30.03 | 40,045,140 | -0.80(-2.59%) |
Jul 30, 2014 | 31.68 | 31.70 | 30.74 | 30.83 | 9,603,416 | -0.78(-2.48%) |
Jul 29, 2014 | 32.86 | 33.16 | 31.50 | 31.61 | 11,567,132 | -1.12(-3.43%) |
Jul 28, 2014 | 33.04 | 33.80 | 32.54 | 32.74 | 9,730,624 | +0.82(+2.58%) |
Jul 25, 2014 | 31.43 | 31.95 | 31.43 | 31.91 | 2,843,815 | -0.19(-0.58%) |
Jul 24, 2014 | 31.64 | 32.14 | 31.52 | 32.10 | 3,183,714 | +0.39(+1.22%) |
Jul 23, 2014 | 31.88 | 32.08 | 31.68 | 31.71 | 2,230,901 | -0.20(-0.63%) |
Jul 22, 2014 | 31.42 | 31.99 | 31.35 | 31.91 | 2,613,750 | +0.63(+2.01%) |
Jul 21, 2014 | 31.78 | 31.78 | 31.17 | 31.28 | 3,314,078 | -0.58(-1.82%) |
Jul 18, 2014 | 31.48 | 31.99 | 31.41 | 31.86 | 2,121,608 | +0.34(+1.08%) |
Jul 17, 2014 | 31.68 | 31.86 | 31.36 | 31.53 | 2,253,381 | -0.14(-0.43%) |
Jul 16, 2014 | 31.82 | 31.99 | 31.52 | 31.66 | 2,545,586 | -0.02(-0.08%) |
Jul 15, 2014 | 32.22 | 32.25 | 31.62 | 31.69 | 3,473,374 | -0.48(-1.48%) |
Jul 14, 2014 | 32.12 | 32.29 | 31.95 | 32.16 | 3,322,307 | +0.14(+0.43%) |
Jul 11, 2014 | 31.36 | 32.06 | 31.36 | 32.03 | 3,176,848 | +0.44(+1.41%) |
Jul 10, 2014 | 31.06 | 31.71 | 30.95 | 31.58 | 3,201,417 | +0.26(+0.82%) |
Jul 09, 2014 | 31.74 | 31.86 | 31.28 | 31.32 | 4,589,808 | -0.35(-1.10%) |
Jul 08, 2014 | 31.54 | 31.74 | 31.48 | 31.67 | 5,133,428 | +0.18(+0.56%) |
Jul 07, 2014 | 31.02 | 31.57 | 30.96 | 31.49 | 4,869,764 | +0.41(+1.32%) |
Jul 03, 2014 | 31.56 | 31.08 | 31.08 | 31.08 | 4,346,911 | -0.36(-1.16%) |
Jul 02, 2014 | 30.60 | 31.61 | 30.46 | 31.44 | 9,026,806 | +0.88(+2.88%) |
Jul 01, 2014 | 30.27 | 30.95 | 30.24 | 30.56 | 7,239,594 | +0.27(+0.88%) |
Jun 30, 2014 | 30.04 | 30.31 | 29.81 | 30.30 | 5,918,011 | +0.08(+0.27%) |
Jun 27, 2014 | 29.84 | 30.23 | 29.68 | 30.22 | 4,917,281 | +0.33(+1.11%) |
Jun 26, 2014 | 29.40 | 29.90 | 29.27 | 29.89 | 6,162,732 | +0.52(+1.79%) |
Jun 25, 2014 | 29.00 | 29.43 | 28.81 | 29.36 | 3,853,976 | +0.28(+0.97%) |
Jun 24, 2014 | 29.27 | 29.48 | 28.98 | 29.08 | 4,177,328 | -0.19(-0.66%) |
Jun 23, 2014 | 29.38 | 29.56 | 29.20 | 29.27 | 3,454,017 | -0.14(-0.47%) |
Jun 20, 2014 | 29.11 | 29.51 | 29.00 | 29.41 | 7,910,978 | +0.38(+1.31%) |
Jun 19, 2014 | 29.13 | 29.14 | 28.88 | 29.03 | 6,382,095 | -0.06(-0.19%) |
Jun 18, 2014 | 28.98 | 29.29 | 28.80 | 29.09 | 9,864,612 | +0.46(+1.61%) |
Jun 17, 2014 | 28.39 | 28.65 | 28.34 | 28.63 | 4,445,852 | +0.26(+0.91%) |
Jun 16, 2014 | 28.61 | 28.65 | 28.17 | 28.37 | 5,002,506 | -0.23(-0.79%) |
Jun 13, 2014 | 28.38 | 28.65 | 28.29 | 28.60 | 7,344,397 | +0.21(+0.74%) |
Jun 12, 2014 | 28.85 | 28.98 | 28.27 | 28.39 | 9,775,614 | -0.74(-2.55%) |
Jun 11, 2014 | 29.10 | 29.33 | 28.76 | 29.13 | 8,184,521 | +0.02(+0.06%) |
Jun 10, 2014 | 29.70 | 29.84 | 28.66 | 29.11 | 18,076,272 | -3.27(-10.09%) |
Jun 06, 2014 | 32.80 | 32.94 | 32.28 | 32.38 | 6,667,525 | -0.63(-1.91%) |
Jun 05, 2014 | 33.52 | 33.59 | 32.85 | 33.01 | 7,247,865 | -0.43(-1.28%) |
Jun 04, 2014 | 34.02 | 34.20 | 33.37 | 33.44 | 6,127,183 | -0.52(-1.54%) |
Jun 03, 2014 | 34.13 | 35.21 | 33.93 | 33.96 | 10,010,089 | -1.07(-3.04%) |
Jun 02, 2014 | 34.35 | 35.08 | 34.32 | 35.03 | 3,648,259 | +0.76(+2.21%) |
May 30, 2014 | 34.46 | 35.08 | 34.16 | 34.27 | 5,819,151 | -0.64(-1.83%) |
May 29, 2014 | 34.20 | 35.51 | 34.04 | 34.91 | 13,737,008 | +2.02(+6.14%) |
May 28, 2014 | 33.46 | 33.59 | 32.87 | 32.89 | 5,651,494 | -0.58(-1.72%) |
May 27, 2014 | 32.23 | 33.74 | 32.20 | 33.47 | 7,670,513 | +1.47(+4.58%) |
May 23, 2014 | 31.69 | 32.00 | 32.00 | 32.00 | 2,798,877 | +0.51(+1.61%) |
May 22, 2014 | 31.99 | 32.09 | 31.15 | 31.49 | 4,179,957 | -0.56(-1.73%) |
May 21, 2014 | 32.76 | 32.82 | 32.00 | 32.05 | 3,556,680 | -0.69(-2.12%) |
May 20, 2014 | 33.03 | 33.19 | 32.63 | 32.74 | 3,959,367 | -0.27(-0.81%) |
May 19, 2014 | 32.77 | 33.08 | 32.66 | 33.01 | 2,082,526 | +0.06(+0.17%) |
May 16, 2014 | 32.86 | 33.08 | 32.62 | 32.95 | 3,351,988 | +0.24(+0.74%) |
May 15, 2014 | 32.27 | 32.73 | 31.95 | 32.71 | 3,298,992 | +0.36(+1.12%) |
May 14, 2014 | 32.27 | 32.59 | 32.08 | 32.35 | 2,429,051 | +0.04(+0.12%) |
May 13, 2014 | 32.11 | 32.63 | 32.11 | 32.31 | 3,040,834 | +0.22(+0.68%) |
May 12, 2014 | 31.97 | 32.10 | 31.90 | 32.09 | 3,556,793 | +0.32(+1.01%) |
May 09, 2014 | 31.50 | 31.81 | 31.44 | 31.77 | 3,379,204 | +0.22(+0.69%) |
May 08, 2014 | 31.59 | 32.04 | 31.35 | 31.55 | 4,992,024 | -0.06(-0.18%) |
May 07, 2014 | 30.90 | 31.63 | 30.86 | 31.61 | 4,829,502 | +0.79(+2.56%) |
May 06, 2014 | 31.07 | 31.17 | 30.61 | 30.82 | 6,556,849 | -0.15(-0.49%) |
May 05, 2014 | 32.65 | 32.80 | 30.86 | 30.97 | 13,637,629 | -3.39(-9.87%) |
May 02, 2014 | 34.11 | 34.52 | 33.93 | 34.36 | 3,048,344 | +0.19(+0.57%) |
May 01, 2014 | 34.03 | 34.24 | 33.55 | 34.17 | 3,263,419 | +0.35(+1.05%) |
Apr 30, 2014 | 33.67 | 33.92 | 33.60 | 33.81 | 4,232,047 | +0.14(+0.41%) |
Apr 29, 2014 | 34.13 | 34.42 | 33.64 | 33.68 | 3,777,037 | -0.58(-1.69%) |
Apr 28, 2014 | 34.38 | 34.54 | 33.93 | 34.26 | 3,917,948 | +0.07(+0.21%) |
Apr 25, 2014 | 34.27 | 34.64 | 34.05 | 34.18 | 3,413,008 | -0.06(-0.16%) |
Apr 24, 2014 | 34.88 | 34.88 | 33.74 | 34.24 | 5,337,234 | -0.60(-1.73%) |
Apr 23, 2014 | 34.78 | 35.00 | 34.72 | 34.84 | 2,949,108 | +0.04(+0.12%) |
Apr 22, 2014 | 34.80 | 34.91 | 34.49 | 34.80 | 2,682,115 | +0.14(+0.39%) |
Apr 21, 2014 | 34.43 | 34.73 | 34.39 | 34.67 | 4,230,595 | +0.31(+0.89%) |
Apr 17, 2014 | 34.35 | 34.36 | 34.36 | 34.36 | 2,569,991 | -0.08(-0.23%) |
Apr 16, 2014 | 34.43 | 34.93 | 33.89 | 34.44 | 5,050,243 | +0.25(+0.73%) |
Apr 15, 2014 | 34.21 | 34.51 | 33.51 | 34.19 | 4,010,066 | +0.05(+0.14%) |
Apr 14, 2014 | 33.77 | 34.16 | 33.61 | 34.14 | 3,326,365 | +0.57(+1.70%) |
Apr 11, 2014 | 33.28 | 33.85 | 33.26 | 33.57 | 3,769,184 | +0.28(+0.85%) |
Apr 10, 2014 | 34.04 | 34.27 | 33.22 | 33.29 | 5,583,669 | -0.78(-2.29%) |
Apr 09, 2014 | 33.56 | 34.19 | 33.52 | 34.07 | 4,237,479 | +0.56(+1.68%) |
Apr 08, 2014 | 33.07 | 33.63 | 32.86 | 33.51 | 5,111,045 | +0.46(+1.39%) |
Apr 07, 2014 | 33.21 | 33.62 | 32.97 | 33.05 | 4,063,491 | -0.16(-0.49%) |
Apr 04, 2014 | 33.97 | 34.06 | 33.18 | 33.21 | 4,505,483 | -0.62(-1.83%) |
Apr 03, 2014 | 33.37 | 33.84 | 33.32 | 33.83 | 6,245,234 | +0.44(+1.33%) |
Apr 02, 2014 | 35.02 | 35.03 | 33.31 | 33.39 | 10,334,137 | -1.62(-4.63%) |
Apr 01, 2014 | 35.55 | 35.64 | 34.90 | 35.01 | 4,997,906 | -0.45(-1.27%) |
Mar 31, 2014 | 35.29 | 35.63 | 34.87 | 35.46 | 4,112,075 | +0.69(+1.99%) |
Mar 28, 2014 | 34.56 | 35.01 | 34.53 | 34.76 | 2,464,718 | +0.23(+0.65%) |
Mar 27, 2014 | 34.50 | 34.62 | 34.13 | 34.54 | 2,952,690 | +0.00(+0.00%) |
Mar 26, 2014 | 34.27 | 34.63 | 33.99 | 34.54 | 4,110,631 | +0.35(+1.04%) |
Mar 25, 2014 | 34.15 | 34.35 | 33.97 | 34.18 | 3,524,563 | +0.05(+0.14%) |
Mar 24, 2014 | 34.24 | 34.45 | 33.93 | 34.14 | 2,450,759 | +0.00(+0.00%) |
Mar 21, 2014 | 34.34 | 34.53 | 34.07 | 34.14 | 4,846,922 | +0.06(+0.19%) |
Mar 20, 2014 | 33.74 | 34.11 | 33.43 | 34.07 | 2,513,418 | +0.31(+0.91%) |
Mar 19, 2014 | 34.16 | 34.23 | 33.50 | 33.76 | 5,579,399 | -0.34(-0.99%) |
Mar 18, 2014 | 33.64 | 34.14 | 33.64 | 34.10 | 4,155,189 | +0.53(+1.58%) |
Mar 17, 2014 | 33.48 | 33.76 | 33.39 | 33.57 | 4,199,808 | +0.15(+0.46%) |
Mar 14, 2014 | 32.52 | 33.44 | 32.52 | 33.42 | 4,938,172 | +0.81(+2.50%) |
Mar 13, 2014 | 32.63 | 32.87 | 32.46 | 32.60 | 2,915,183 | +0.00(+0.00%) |
Mar 12, 2014 | 31.94 | 32.61 | 31.92 | 32.60 | 2,886,456 | +0.59(+1.84%) |
Mar 11, 2014 | 32.45 | 32.54 | 31.94 | 32.02 | 3,617,424 | -0.36(-1.12%) |
Mar 10, 2014 | 32.41 | 32.71 | 32.15 | 32.38 | 3,752,542 | -0.06(-0.20%) |
Mar 07, 2014 | 32.44 | 32.52 | 32.16 | 32.44 | 2,432,247 | +0.08(+0.25%) |
Mar 06, 2014 | 32.56 | 32.62 | 32.24 | 32.36 | 4,018,213 | -0.20(-0.62%) |
Mar 05, 2014 | 32.01 | 32.87 | 31.93 | 32.56 | 6,271,948 | +0.66(+2.07%) |
Mar 04, 2014 | 31.61 | 32.01 | 31.56 | 31.90 | 5,500,151 | +0.64(+2.04%) |
Mar 03, 2014 | 31.46 | 31.46 | 30.86 | 31.27 | 5,421,177 | -0.52(-1.62%) |
Feb 28, 2014 | 31.36 | 31.86 | 31.34 | 31.78 | 4,178,396 | +0.44(+1.39%) |
Feb 27, 2014 | 31.46 | 31.62 | 31.08 | 31.35 | 4,877,013 | -0.16(-0.51%) |
Feb 26, 2014 | 31.39 | 31.78 | 31.33 | 31.51 | 3,675,248 | +0.21(+0.66%) |
Feb 25, 2014 | 31.38 | 31.79 | 31.26 | 31.30 | 4,787,905 | +0.06(+0.18%) |
Feb 24, 2014 | 31.31 | 31.50 | 30.97 | 31.25 | 3,445,482 | -0.04(-0.13%) |
Feb 21, 2014 | 31.60 | 31.62 | 30.94 | 31.29 | 4,773,449 | -0.21(-0.66%) |
Feb 20, 2014 | 30.80 | 31.61 | 30.80 | 31.50 | 4,667,533 | +0.71(+2.30%) |
Feb 19, 2014 | 30.76 | 30.89 | 30.51 | 30.79 | 3,954,803 | -0.04(-0.13%) |
Feb 18, 2014 | 30.46 | 30.98 | 30.46 | 30.83 | 3,834,783 | +0.49(+1.62%) |
Feb 14, 2014 | 30.13 | 30.34 | 30.34 | 30.34 | 2,992,317 | +0.21(+0.69%) |
Feb 13, 2014 | 29.57 | 30.25 | 29.53 | 30.13 | 3,796,020 | +0.47(+1.57%) |
Feb 12, 2014 | 29.53 | 29.88 | 29.34 | 29.66 | 4,798,242 | +0.10(+0.35%) |
Feb 11, 2014 | 29.31 | 29.57 | 29.07 | 29.56 | 5,265,436 | +0.21(+0.71%) |
Feb 10, 2014 | 29.02 | 29.45 | 28.94 | 29.35 | 4,467,213 | +0.33(+1.14%) |
Feb 07, 2014 | 28.74 | 29.19 | 28.58 | 29.02 | 4,862,169 | +0.31(+1.09%) |
Feb 06, 2014 | 28.67 | 28.92 | 28.45 | 28.71 | 4,102,644 | +0.09(+0.31%) |
Feb 05, 2014 | 28.50 | 28.83 | 28.34 | 28.62 | 4,947,690 | +0.10(+0.34%) |
Feb 04, 2014 | 29.16 | 29.37 | 28.31 | 28.52 | 8,446,902 | -0.44(-1.53%) |
Feb 03, 2014 | 30.03 | 30.39 | 28.90 | 28.96 | 8,545,168 | -1.11(-3.69%) |
Jan 31, 2014 | 28.69 | 30.76 | 28.63 | 30.07 | 14,974,819 | +2.34(+8.44%) |
Jan 30, 2014 | 27.76 | 27.83 | 27.55 | 27.73 | 4,688,972 | +0.08(+0.29%) |
Jan 29, 2014 | 27.77 | 27.93 | 27.46 | 27.65 | 3,734,895 | -0.22(-0.78%) |
Jan 28, 2014 | 27.98 | 28.15 | 27.71 | 27.87 | 3,834,078 | +0.01(+0.03%) |
Jan 27, 2014 | 28.06 | 28.13 | 27.56 | 27.86 | 4,027,227 | -0.10(-0.35%) |
Jan 24, 2014 | 28.31 | 28.31 | 27.81 | 27.96 | 5,487,237 | -0.55(-1.95%) |
Jan 23, 2014 | 28.40 | 28.54 | 28.24 | 28.51 | 3,181,726 | -0.10(-0.34%) |
Jan 22, 2014 | 28.28 | 28.68 | 28.20 | 28.61 | 2,740,382 | +0.47(+1.69%) |
Jan 21, 2014 | 28.49 | 28.53 | 28.08 | 28.14 | 5,778,076 | -0.04(-0.14%) |
Jan 17, 2014 | 28.13 | 28.18 | 28.18 | 28.18 | 3,115,189 | +0.00(+0.00%) |
Jan 16, 2014 | 27.95 | 28.74 | 27.55 | 28.18 | 7,593,228 | +0.21(+0.75%) |
Jan 15, 2014 | 27.72 | 27.97 | 27.73 | 27.97 | 2,892,236 | +0.25(+0.90%) |
Jan 14, 2014 | 27.27 | 27.85 | 27.27 | 27.72 | 3,899,012 | +0.46(+1.68%) |
Jan 13, 2014 | 27.86 | 27.93 | 27.20 | 27.26 | 3,896,856 | -0.76(-2.70%) |
Jan 10, 2014 | 27.83 | 28.06 | 27.46 | 28.01 | 6,607,260 | +0.19(+0.69%) |
Jan 09, 2014 | 27.32 | 28.08 | 27.26 | 27.82 | 5,917,332 | +0.55(+2.00%) |
Jan 08, 2014 | 26.82 | 27.64 | 26.69 | 27.27 | 6,257,606 | +0.49(+1.83%) |
Jan 07, 2014 | 26.84 | 27.03 | 26.70 | 26.78 | 5,386,656 | +0.09(+0.33%) |
Jan 06, 2014 | 27.06 | 27.12 | 26.68 | 26.70 | 3,746,267 | -0.18(-0.66%) |
Jan 03, 2014 | 26.76 | 27.07 | 26.57 | 26.87 | 1,889,330 | +0.20(+0.75%) |
Jan 02, 2014 | 26.95 | 26.96 | 26.61 | 26.67 | 2,487,824 | -0.23(-0.87%) |
Dec 31, 2013 | 27.00 | 26.90 | 26.90 | 26.90 | 1,701,048 | -0.10(-0.36%) |
Dec 30, 2013 | 26.90 | 27.05 | 26.80 | 27.00 | 1,511,469 | +0.09(+0.33%) |
Dec 27, 2013 | 26.84 | 26.98 | 26.78 | 26.91 | 1,301,442 | +0.14(+0.51%) |
Dec 26, 2013 | 26.87 | 27.04 | 26.70 | 26.78 | 1,726,819 | -0.11(-0.42%) |
Dec 24, 2013 | 26.76 | 26.92 | 26.68 | 26.89 | 744,688 | +0.08(+0.30%) |
Dec 23, 2013 | 26.91 | 26.99 | 26.65 | 26.81 | 2,211,221 | +0.10(+0.39%) |
Dec 20, 2013 | 27.17 | 27.25 | 26.69 | 26.70 | 6,602,804 | -0.51(-1.86%) |
Dec 19, 2013 | 27.15 | 27.28 | 26.94 | 27.21 | 4,327,754 | -0.05(-0.18%) |
Dec 18, 2013 | 26.82 | 27.27 | 26.64 | 27.26 | 4,657,187 | +0.60(+2.23%) |
Dec 17, 2013 | 26.97 | 27.05 | 26.64 | 26.66 | 4,039,161 | -0.35(-1.28%) |
Dec 16, 2013 | 26.82 | 27.13 | 26.71 | 27.01 | 5,278,872 | +0.39(+1.45%) |
Dec 13, 2013 | 27.14 | 27.14 | 26.56 | 26.62 | 4,778,904 | -0.39(-1.43%) |
Dec 12, 2013 | 27.17 | 27.31 | 26.79 | 27.01 | 4,631,676 | -0.27(-1.00%) |
Dec 11, 2013 | 27.39 | 27.64 | 27.23 | 27.28 | 3,964,693 | -0.03(-0.12%) |
Dec 10, 2013 | 27.23 | 27.40 | 26.95 | 27.32 | 4,670,303 | +0.14(+0.53%) |
Dec 09, 2013 | 27.20 | 27.46 | 27.06 | 27.17 | 4,526,630 | -0.02(-0.09%) |
Dec 06, 2013 | 26.62 | 27.32 | 26.62 | 27.19 | 4,766,529 | +0.73(+2.77%) |
Dec 05, 2013 | 26.77 | 26.77 | 26.04 | 26.46 | 8,205,920 | -0.36(-1.35%) |
Dec 04, 2013 | 26.28 | 26.94 | 26.14 | 26.82 | 8,759,044 | +0.42(+1.58%) |
Dec 03, 2013 | 25.75 | 26.53 | 25.70 | 26.41 | 6,782,080 | +0.71(+2.75%) |
Dec 02, 2013 | 25.40 | 25.88 | 25.29 | 25.70 | 3,928,165 | +0.22(+0.85%) |
Nov 29, 2013 | 25.05 | 25.71 | 24.98 | 25.48 | 2,013,690 | +0.03(+0.13%) |
Nov 27, 2013 | 25.59 | 25.59 | 25.33 | 25.45 | 2,822,603 | -0.03(-0.13%) |
Nov 26, 2013 | 25.39 | 25.67 | 25.30 | 25.48 | 3,342,966 | +0.15(+0.59%) |
Nov 25, 2013 | 25.49 | 25.63 | 25.31 | 25.33 | 3,335,676 | -0.19(-0.75%) |
Nov 22, 2013 | 25.23 | 25.55 | 24.92 | 25.53 | 4,530,549 | +0.34(+1.34%) |
Nov 21, 2013 | 24.92 | 25.33 | 24.88 | 25.19 | 4,190,143 | +0.39(+1.58%) |
Nov 20, 2013 | 24.74 | 24.96 | 24.67 | 24.80 | 6,525,584 | +0.10(+0.42%) |
Nov 19, 2013 | 23.55 | 24.73 | 23.50 | 24.69 | 10,886,384 | +1.09(+4.62%) |
Nov 18, 2013 | 24.07 | 24.24 | 23.29 | 23.60 | 11,921,630 | +0.52(+2.26%) |
Nov 15, 2013 | 23.03 | 23.20 | 22.83 | 23.08 | 6,833,574 | +0.11(+0.49%) |
Nov 14, 2013 | 22.62 | 23.00 | 22.34 | 22.97 | 5,836,872 | +0.08(+0.35%) |
Nov 13, 2013 | 22.48 | 22.90 | 22.41 | 22.89 | 8,187,073 | +0.38(+1.68%) |
Nov 12, 2013 | 22.37 | 22.59 | 22.23 | 22.51 | 4,030,698 | +0.11(+0.50%) |
Nov 11, 2013 | 22.36 | 22.49 | 22.30 | 22.40 | 2,523,457 | -0.06(-0.29%) |
Nov 08, 2013 | 22.16 | 22.50 | 22.00 | 22.46 | 3,403,937 | +0.35(+1.60%) |
Nov 07, 2013 | 22.44 | 22.47 | 22.04 | 22.11 | 4,916,210 | -0.34(-1.54%) |
Nov 06, 2013 | 22.36 | 22.53 | 22.21 | 22.45 | 3,604,580 | +0.11(+0.50%) |
Nov 05, 2013 | 22.15 | 22.57 | 22.10 | 22.34 | 5,844,351 | +0.22(+1.02%) |
Nov 04, 2013 | 22.35 | 22.37 | 21.92 | 22.12 | 3,944,494 | -0.11(-0.51%) |
Nov 01, 2013 | 22.21 | 22.35 | 22.10 | 22.23 | 5,050,176 | +0.03(+0.14%) |
Oct 31, 2013 | 22.29 | 22.36 | 21.97 | 22.20 | 5,825,913 | -0.07(-0.32%) |
Oct 30, 2013 | 22.87 | 22.88 | 22.07 | 22.27 | 6,540,612 | -0.63(-2.73%) |
Oct 29, 2013 | 22.82 | 23.14 | 22.74 | 22.89 | 4,547,899 | +0.09(+0.39%) |
Oct 28, 2013 | 22.65 | 22.93 | 22.64 | 22.81 | 5,181,520 | +0.23(+1.03%) |
Oct 25, 2013 | 22.69 | 22.74 | 22.51 | 22.57 | 4,028,494 | -0.15(-0.67%) |
Oct 24, 2013 | 23.00 | 23.03 | 22.70 | 22.73 | 3,795,327 | -0.25(-1.08%) |
Oct 23, 2013 | 23.11 | 23.30 | 22.90 | 22.97 | 6,483,549 | -0.20(-0.87%) |
Oct 22, 2013 | 22.69 | 23.18 | 22.59 | 23.18 | 8,050,053 | +0.56(+2.48%) |
Oct 21, 2013 | 22.77 | 22.81 | 22.39 | 22.61 | 4,678,193 | -0.21(-0.91%) |
Oct 18, 2013 | 23.86 | 23.86 | 22.50 | 22.82 | 11,491,918 | -1.06(-4.43%) |
Oct 17, 2013 | 23.69 | 23.97 | 23.62 | 23.88 | 3,363,633 | +0.17(+0.71%) |
Oct 16, 2013 | 23.50 | 23.73 | 23.41 | 23.71 | 2,520,723 | +0.25(+1.06%) |
Oct 15, 2013 | 23.58 | 23.69 | 23.42 | 23.46 | 2,451,945 | -0.08(-0.34%) |
Oct 14, 2013 | 23.67 | 23.67 | 23.39 | 23.54 | 2,886,029 | -0.33(-1.38%) |
Oct 11, 2013 | 23.51 | 23.89 | 23.47 | 23.87 | 3,929,993 | +0.37(+1.57%) |
Oct 10, 2013 | 23.17 | 23.52 | 23.17 | 23.50 | 3,921,142 | +0.48(+2.09%) |
Oct 09, 2013 | 22.99 | 23.18 | 22.87 | 23.02 | 5,591,590 | +0.32(+1.41%) |
Oct 08, 2013 | 23.02 | 23.05 | 22.61 | 22.70 | 4,914,318 | -0.34(-1.50%) |
Oct 07, 2013 | 23.36 | 23.41 | 23.03 | 23.05 | 5,917,002 | -0.09(-0.38%) |
Oct 04, 2013 | 22.65 | 23.19 | 22.61 | 23.14 | 5,881,576 | +0.49(+2.16%) |
Oct 03, 2013 | 22.65 | 22.79 | 22.48 | 22.65 | 5,538,597 | -0.10(-0.46%) |
Oct 02, 2013 | 22.72 | 23.11 | 22.64 | 22.75 | 5,432,964 | -0.11(-0.49%) |