Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.54 | 23.75 | 23.45 | 23.67 | 18,224,802 | +0.12(+0.51%) |
Sep 29, 2014 | 23.54 | 23.60 | 23.41 | 23.55 | 16,023,061 | -0.13(-0.54%) |
Sep 26, 2014 | 23.60 | 23.70 | 23.48 | 23.67 | 12,125,287 | +0.11(+0.49%) |
Sep 25, 2014 | 23.81 | 23.85 | 23.56 | 23.56 | 16,036,631 | -0.30(-1.25%) |
Sep 24, 2014 | 23.44 | 23.93 | 23.43 | 23.86 | 27,236,866 | +0.46(+1.96%) |
Sep 23, 2014 | 23.52 | 23.59 | 23.39 | 23.40 | 21,702,472 | -0.22(-0.93%) |
Sep 22, 2014 | 23.77 | 23.79 | 23.60 | 23.62 | 14,379,875 | -0.16(-0.69%) |
Sep 19, 2014 | 23.66 | 23.85 | 23.64 | 23.78 | 43,047,288 | +0.19(+0.81%) |
Sep 18, 2014 | 23.62 | 23.70 | 23.49 | 23.59 | 15,352,405 | -0.01(-0.03%) |
Sep 17, 2014 | 23.63 | 23.67 | 23.53 | 23.60 | 13,696,733 | -0.02(-0.10%) |
Sep 16, 2014 | 23.41 | 23.70 | 23.40 | 23.62 | 13,277,592 | +0.16(+0.67%) |
Sep 15, 2014 | 23.45 | 23.49 | 23.40 | 23.46 | 12,110,392 | +0.01(+0.05%) |
Sep 12, 2014 | 23.51 | 23.54 | 23.42 | 23.45 | 18,396,140 | -0.10(-0.43%) |
Sep 11, 2014 | 23.63 | 23.66 | 23.55 | 23.55 | 16,106,209 | -0.13(-0.54%) |
Sep 10, 2014 | 23.77 | 23.86 | 23.64 | 23.68 | 21,637,666 | -0.07(-0.30%) |
Sep 09, 2014 | 23.70 | 23.83 | 23.58 | 23.75 | 18,196,482 | +0.07(+0.27%) |
Sep 08, 2014 | 23.87 | 23.93 | 23.66 | 23.69 | 19,213,868 | -0.30(-1.26%) |
Sep 05, 2014 | 23.68 | 24.06 | 23.67 | 23.99 | 25,336,302 | +0.29(+1.24%) |
Sep 04, 2014 | 23.57 | 23.71 | 23.56 | 23.70 | 17,066,542 | +0.17(+0.72%) |
Sep 03, 2014 | 23.51 | 23.62 | 23.49 | 23.53 | 15,215,615 | +0.08(+0.34%) |
Sep 02, 2014 | 23.34 | 23.50 | 23.34 | 23.45 | 14,643,900 | +0.08(+0.33%) |
Aug 29, 2014 | 23.45 | 23.37 | 23.37 | 23.37 | 16,414,697 | -0.12(-0.53%) |
Aug 28, 2014 | 23.36 | 23.50 | 23.36 | 23.49 | 9,446,291 | +0.02(+0.07%) |
Aug 27, 2014 | 23.37 | 23.48 | 23.36 | 23.48 | 10,340,325 | +0.10(+0.44%) |
Aug 26, 2014 | 23.47 | 23.57 | 23.35 | 23.37 | 13,643,794 | -0.05(-0.22%) |
Aug 25, 2014 | 23.50 | 23.53 | 23.37 | 23.43 | 10,964,552 | -0.01(-0.05%) |
Aug 22, 2014 | 23.45 | 23.58 | 23.41 | 23.44 | 13,368,781 | +0.06(+0.24%) |
Aug 21, 2014 | 23.23 | 23.49 | 23.21 | 23.38 | 16,996,670 | +0.18(+0.79%) |
Aug 20, 2014 | 23.16 | 23.23 | 23.07 | 23.20 | 15,825,913 | +0.02(+0.11%) |
Aug 19, 2014 | 23.15 | 23.19 | 22.95 | 23.18 | 16,309,553 | +0.12(+0.52%) |
Aug 18, 2014 | 22.95 | 23.11 | 22.92 | 23.06 | 12,974,467 | +0.18(+0.80%) |
Aug 15, 2014 | 23.10 | 23.10 | 22.74 | 22.87 | 22,431,394 | -0.15(-0.66%) |
Aug 14, 2014 | 22.87 | 23.04 | 22.78 | 23.02 | 19,826,370 | +0.11(+0.49%) |
Aug 13, 2014 | 22.99 | 23.03 | 22.75 | 22.91 | 21,383,554 | -0.06(-0.26%) |
Aug 12, 2014 | 23.00 | 23.04 | 22.93 | 22.97 | 12,691,977 | -0.04(-0.19%) |
Aug 11, 2014 | 22.99 | 23.09 | 22.91 | 23.02 | 15,147,688 | -0.10(-0.42%) |
Aug 08, 2014 | 22.92 | 23.10 | 22.86 | 23.11 | 16,142,805 | +0.22(+0.97%) |
Aug 07, 2014 | 23.01 | 23.15 | 22.83 | 22.89 | 22,788,172 | -0.08(-0.34%) |
Aug 06, 2014 | 22.65 | 22.99 | 22.65 | 22.97 | 25,636,636 | +0.32(+1.39%) |
Aug 05, 2014 | 22.64 | 22.71 | 22.47 | 22.65 | 34,196,944 | -0.06(-0.27%) |
Aug 04, 2014 | 22.66 | 22.74 | 22.56 | 22.71 | 17,306,962 | +0.00(+0.00%) |
Aug 01, 2014 | 22.64 | 22.82 | 22.61 | 22.71 | 26,630,572 | -0.01(-0.05%) |
Jul 31, 2014 | 22.85 | 22.93 | 22.71 | 22.72 | 31,002,468 | -0.37(-1.60%) |
Jul 30, 2014 | 23.43 | 23.45 | 23.06 | 23.09 | 32,333,562 | -0.20(-0.87%) |
Jul 29, 2014 | 23.23 | 23.47 | 23.21 | 23.30 | 20,378,220 | -0.08(-0.36%) |
Jul 28, 2014 | 23.30 | 23.45 | 23.30 | 23.38 | 17,841,002 | -0.08(-0.34%) |
Jul 25, 2014 | 23.53 | 23.58 | 23.41 | 23.46 | 12,784,998 | -0.12(-0.50%) |
Jul 24, 2014 | 23.68 | 23.72 | 23.53 | 23.58 | 23,405,140 | -0.20(-0.83%) |
Jul 23, 2014 | 23.67 | 23.80 | 23.65 | 23.78 | 12,888,060 | +0.11(+0.46%) |
Jul 22, 2014 | 23.73 | 23.75 | 23.59 | 23.67 | 14,190,967 | -0.04(-0.17%) |
Jul 21, 2014 | 23.71 | 23.75 | 23.62 | 23.71 | 11,146,471 | -0.10(-0.41%) |
Jul 18, 2014 | 23.66 | 23.81 | 23.63 | 23.81 | 15,909,344 | +0.15(+0.63%) |
Jul 17, 2014 | 23.65 | 23.80 | 23.61 | 23.66 | 14,957,651 | -0.08(-0.33%) |
Jul 16, 2014 | 23.75 | 23.80 | 23.69 | 23.74 | 12,054,907 | +0.01(+0.03%) |
Jul 15, 2014 | 23.64 | 23.76 | 23.64 | 23.73 | 15,078,988 | +0.09(+0.38%) |
Jul 14, 2014 | 23.82 | 23.86 | 23.62 | 23.64 | 15,496,212 | -0.08(-0.35%) |
Jul 11, 2014 | 23.74 | 23.77 | 23.64 | 23.72 | 14,724,879 | -0.07(-0.31%) |
Jul 10, 2014 | 23.75 | 23.96 | 23.75 | 23.80 | 17,278,598 | -0.05(-0.19%) |
Jul 09, 2014 | 23.71 | 23.88 | 23.66 | 23.85 | 20,170,014 | +0.17(+0.73%) |
Jul 08, 2014 | 23.50 | 23.77 | 23.48 | 23.67 | 25,525,762 | +0.18(+0.76%) |
Jul 07, 2014 | 23.38 | 23.54 | 23.33 | 23.49 | 16,210,900 | +0.10(+0.42%) |
Jul 03, 2014 | 23.35 | 23.39 | 23.39 | 23.39 | 9,305,971 | +0.04(+0.17%) |
Jul 02, 2014 | 23.24 | 23.44 | 23.24 | 23.35 | 14,101,955 | +0.11(+0.45%) |
Jul 01, 2014 | 23.25 | 23.29 | 23.09 | 23.25 | 21,384,528 | +0.06(+0.28%) |
Jun 30, 2014 | 23.28 | 23.38 | 23.14 | 23.18 | 21,544,780 | -0.08(-0.36%) |
Jun 27, 2014 | 23.10 | 23.28 | 23.06 | 23.27 | 45,205,020 | +0.13(+0.57%) |
Jun 26, 2014 | 23.32 | 23.35 | 23.07 | 23.13 | 22,355,260 | -0.22(-0.94%) |
Jun 25, 2014 | 23.40 | 23.42 | 23.25 | 23.35 | 13,925,096 | -0.11(-0.46%) |
Jun 24, 2014 | 23.48 | 23.54 | 23.37 | 23.46 | 18,298,296 | +0.06(+0.24%) |
Jun 23, 2014 | 23.34 | 23.45 | 23.26 | 23.41 | 13,817,621 | +0.03(+0.15%) |
Jun 20, 2014 | 23.52 | 23.52 | 23.20 | 23.37 | 36,705,164 | -0.06(-0.25%) |
Jun 19, 2014 | 23.43 | 23.56 | 23.41 | 23.43 | 16,900,562 | +0.05(+0.22%) |
Jun 18, 2014 | 23.17 | 23.46 | 23.14 | 23.38 | 21,402,868 | +0.22(+0.95%) |
Jun 17, 2014 | 23.25 | 23.29 | 23.14 | 23.16 | 21,098,948 | -0.11(-0.46%) |
Jun 16, 2014 | 23.20 | 23.31 | 23.17 | 23.27 | 12,456,103 | +0.02(+0.08%) |
Jun 13, 2014 | 23.37 | 23.40 | 23.20 | 23.25 | 16,129,870 | -0.14(-0.59%) |
Jun 12, 2014 | 23.49 | 23.53 | 23.34 | 23.39 | 17,220,400 | -0.13(-0.56%) |
Jun 11, 2014 | 23.64 | 23.70 | 23.49 | 23.52 | 14,320,046 | -0.14(-0.60%) |
Jun 10, 2014 | 23.72 | 23.76 | 23.63 | 23.66 | 10,720,468 | -0.18(-0.76%) |
Jun 06, 2014 | 23.92 | 23.96 | 23.80 | 23.85 | 13,583,586 | -0.03(-0.14%) |
Jun 05, 2014 | 23.80 | 23.92 | 23.74 | 23.88 | 15,162,214 | +0.06(+0.25%) |
Jun 04, 2014 | 23.66 | 23.87 | 23.64 | 23.82 | 20,018,162 | +0.13(+0.55%) |
Jun 03, 2014 | 23.70 | 23.77 | 23.58 | 23.69 | 20,358,112 | -0.02(-0.06%) |
Jun 02, 2014 | 23.65 | 23.81 | 23.62 | 23.71 | 14,206,458 | -0.00(-0.01%) |
May 30, 2014 | 23.49 | 23.72 | 23.47 | 23.71 | 19,343,778 | +0.24(+1.04%) |
May 29, 2014 | 23.37 | 23.53 | 23.34 | 23.47 | 12,879,875 | +0.14(+0.60%) |
May 28, 2014 | 23.28 | 23.45 | 23.27 | 23.33 | 16,271,367 | -0.02(-0.08%) |
May 27, 2014 | 23.38 | 23.41 | 23.25 | 23.34 | 17,389,596 | -0.01(-0.03%) |
May 23, 2014 | 23.34 | 23.35 | 23.35 | 23.35 | 11,992,203 | +0.10(+0.44%) |
May 22, 2014 | 23.41 | 23.45 | 23.24 | 23.25 | 11,811,608 | -0.12(-0.51%) |
May 21, 2014 | 23.45 | 23.46 | 23.25 | 23.37 | 18,453,258 | -0.01(-0.04%) |
May 20, 2014 | 23.58 | 23.59 | 23.32 | 23.38 | 24,079,904 | -0.28(-1.20%) |
May 19, 2014 | 23.81 | 23.82 | 23.63 | 23.66 | 17,602,874 | -0.12(-0.52%) |
May 16, 2014 | 23.78 | 23.90 | 23.67 | 23.78 | 23,456,392 | +0.06(+0.23%) |
May 15, 2014 | 23.56 | 23.92 | 23.55 | 23.73 | 42,109,764 | -0.59(-2.43%) |
May 14, 2014 | 24.41 | 24.41 | 24.11 | 24.32 | 18,106,728 | -0.12(-0.51%) |
May 13, 2014 | 24.45 | 24.51 | 24.39 | 24.44 | 13,975,589 | -0.00(-0.01%) |
May 12, 2014 | 24.38 | 24.47 | 24.29 | 24.44 | 19,291,922 | -0.02(-0.06%) |
May 09, 2014 | 24.25 | 24.48 | 24.25 | 24.46 | 15,854,369 | +0.16(+0.65%) |
May 08, 2014 | 24.09 | 24.35 | 24.09 | 24.30 | 15,541,479 | +0.23(+0.94%) |
May 07, 2014 | 24.04 | 24.12 | 23.94 | 24.08 | 19,660,502 | +0.03(+0.14%) |
May 06, 2014 | 24.14 | 24.16 | 24.03 | 24.04 | 17,780,644 | -0.19(-0.78%) |
May 05, 2014 | 24.30 | 24.33 | 24.20 | 24.23 | 14,896,003 | -0.15(-0.63%) |
May 02, 2014 | 24.53 | 24.58 | 24.35 | 24.38 | 18,234,990 | -0.18(-0.73%) |
May 01, 2014 | 24.57 | 24.57 | 24.40 | 24.56 | 16,537,817 | -0.00(-0.01%) |
Apr 30, 2014 | 24.53 | 24.63 | 24.50 | 24.57 | 19,727,360 | +0.01(+0.05%) |
Apr 29, 2014 | 24.61 | 24.62 | 24.52 | 24.55 | 15,163,672 | -0.03(-0.11%) |
Apr 28, 2014 | 24.30 | 24.65 | 24.30 | 24.58 | 31,001,960 | +0.35(+1.45%) |
Apr 25, 2014 | 24.14 | 24.28 | 24.05 | 24.23 | 17,509,784 | +0.10(+0.40%) |
Apr 24, 2014 | 24.09 | 24.18 | 23.95 | 24.14 | 14,106,066 | +0.08(+0.35%) |
Apr 23, 2014 | 23.98 | 24.13 | 23.91 | 24.05 | 18,780,022 | +0.15(+0.62%) |
Apr 22, 2014 | 23.89 | 23.99 | 23.85 | 23.90 | 20,866,366 | -0.01(-0.05%) |
Apr 21, 2014 | 23.86 | 23.96 | 23.79 | 23.92 | 14,876,126 | -0.02(-0.08%) |
Apr 17, 2014 | 23.76 | 23.93 | 23.93 | 23.93 | 22,597,948 | +0.14(+0.57%) |
Apr 16, 2014 | 23.83 | 23.87 | 23.74 | 23.80 | 16,339,543 | +0.10(+0.44%) |
Apr 15, 2014 | 23.74 | 23.83 | 23.56 | 23.69 | 22,479,290 | -0.15(-0.65%) |
Apr 14, 2014 | 23.71 | 23.90 | 23.67 | 23.85 | 17,442,874 | +0.27(+1.15%) |
Apr 11, 2014 | 23.66 | 23.80 | 23.53 | 23.58 | 25,888,894 | -0.12(-0.51%) |
Apr 10, 2014 | 24.02 | 24.08 | 23.62 | 23.70 | 23,837,362 | -0.33(-1.39%) |
Apr 09, 2014 | 24.10 | 24.11 | 23.82 | 24.03 | 22,272,440 | -0.06(-0.27%) |
Apr 08, 2014 | 23.76 | 24.14 | 23.67 | 24.10 | 23,972,236 | +0.27(+1.13%) |
Apr 07, 2014 | 23.80 | 23.95 | 23.76 | 23.83 | 24,904,924 | +0.00(+0.00%) |
Apr 04, 2014 | 23.91 | 24.01 | 23.81 | 23.83 | 21,963,910 | -0.05(-0.19%) |
Apr 03, 2014 | 23.79 | 23.90 | 23.73 | 23.87 | 19,599,100 | +0.09(+0.36%) |
Apr 02, 2014 | 23.60 | 23.79 | 23.53 | 23.79 | 19,721,206 | +0.13(+0.53%) |
Apr 01, 2014 | 23.66 | 23.81 | 23.59 | 23.66 | 18,717,462 | +0.10(+0.44%) |
Mar 31, 2014 | 23.53 | 23.66 | 23.43 | 23.56 | 15,165,914 | +0.13(+0.55%) |
Mar 28, 2014 | 23.47 | 23.61 | 23.35 | 23.43 | 19,049,614 | -0.04(-0.17%) |
Mar 27, 2014 | 23.54 | 23.68 | 23.44 | 23.47 | 18,091,082 | -0.03(-0.12%) |
Mar 26, 2014 | 23.76 | 23.89 | 23.49 | 23.49 | 24,987,464 | -0.20(-0.83%) |
Mar 25, 2014 | 23.69 | 23.77 | 23.47 | 23.69 | 23,952,428 | +0.03(+0.14%) |
Mar 24, 2014 | 23.49 | 23.67 | 23.46 | 23.66 | 23,617,834 | +0.20(+0.87%) |
Mar 21, 2014 | 23.39 | 23.74 | 23.25 | 23.45 | 55,745,952 | +0.22(+0.96%) |
Mar 20, 2014 | 22.81 | 23.32 | 22.76 | 23.23 | 27,997,512 | +0.31(+1.34%) |
Mar 19, 2014 | 22.98 | 23.15 | 22.81 | 22.92 | 18,655,756 | -0.12(-0.52%) |
Mar 18, 2014 | 23.01 | 23.11 | 22.95 | 23.04 | 12,770,289 | +0.03(+0.12%) |
Mar 17, 2014 | 22.90 | 23.07 | 22.81 | 23.02 | 18,754,214 | +0.12(+0.54%) |
Mar 14, 2014 | 23.01 | 23.14 | 22.89 | 22.89 | 21,476,328 | -0.20(-0.87%) |
Mar 13, 2014 | 23.33 | 23.48 | 23.09 | 23.09 | 18,862,906 | -0.18(-0.79%) |
Mar 12, 2014 | 23.07 | 23.35 | 23.06 | 23.28 | 27,993,326 | +0.19(+0.81%) |
Mar 11, 2014 | 23.03 | 23.11 | 22.87 | 23.09 | 29,209,054 | +0.15(+0.66%) |
Mar 10, 2014 | 22.97 | 22.99 | 22.82 | 22.94 | 15,660,576 | -0.05(-0.20%) |
Mar 07, 2014 | 23.10 | 23.10 | 22.92 | 22.99 | 16,400,416 | -0.04(-0.19%) |
Mar 06, 2014 | 23.02 | 23.10 | 22.91 | 23.03 | 16,598,901 | +0.02(+0.11%) |
Mar 05, 2014 | 23.16 | 23.17 | 22.94 | 23.00 | 17,835,424 | -0.10(-0.44%) |
Mar 04, 2014 | 22.99 | 23.22 | 22.96 | 23.11 | 24,528,300 | +0.31(+1.36%) |
Mar 03, 2014 | 22.91 | 22.96 | 22.70 | 22.80 | 17,375,416 | -0.18(-0.78%) |
Feb 28, 2014 | 22.91 | 23.12 | 22.82 | 22.97 | 24,209,076 | +0.04(+0.19%) |
Feb 27, 2014 | 23.00 | 23.00 | 22.79 | 22.93 | 17,715,268 | -0.07(-0.29%) |
Feb 26, 2014 | 22.74 | 23.10 | 22.69 | 23.00 | 29,329,526 | +0.44(+1.95%) |
Feb 25, 2014 | 22.51 | 22.68 | 22.48 | 22.56 | 30,946,796 | +0.00(+0.00%) |
Feb 24, 2014 | 22.51 | 22.70 | 22.50 | 22.56 | 23,804,838 | +0.07(+0.31%) |
Feb 21, 2014 | 22.51 | 22.57 | 22.40 | 22.49 | 29,170,098 | -0.12(-0.54%) |
Feb 20, 2014 | 22.47 | 22.76 | 22.39 | 22.61 | 42,501,640 | -0.41(-1.78%) |
Feb 19, 2014 | 23.07 | 23.16 | 22.88 | 23.02 | 26,434,522 | -0.15(-0.64%) |
Feb 18, 2014 | 23.22 | 23.27 | 23.02 | 23.17 | 19,489,224 | -0.14(-0.61%) |
Feb 14, 2014 | 23.19 | 23.31 | 23.31 | 23.31 | 15,961,719 | +0.13(+0.57%) |
Feb 13, 2014 | 22.97 | 23.22 | 22.93 | 23.18 | 17,071,372 | +0.12(+0.53%) |
Feb 12, 2014 | 22.83 | 23.12 | 22.83 | 23.05 | 17,362,734 | +0.05(+0.21%) |
Feb 11, 2014 | 22.73 | 23.02 | 22.66 | 23.00 | 21,153,540 | +0.32(+1.41%) |
Feb 10, 2014 | 22.63 | 22.68 | 22.44 | 22.68 | 20,169,878 | +0.00(+0.01%) |
Feb 07, 2014 | 22.47 | 22.70 | 22.30 | 22.68 | 23,802,442 | +0.29(+1.28%) |
Feb 06, 2014 | 22.44 | 22.52 | 22.30 | 22.40 | 23,422,098 | -0.02(-0.07%) |
Feb 05, 2014 | 22.23 | 22.50 | 22.23 | 22.41 | 15,524,000 | +0.04(+0.19%) |
Feb 04, 2014 | 22.35 | 22.48 | 22.24 | 22.37 | 25,212,954 | +0.02(+0.10%) |
Feb 03, 2014 | 22.82 | 22.91 | 22.31 | 22.35 | 33,916,056 | -0.62(-2.70%) |
Jan 31, 2014 | 22.73 | 23.12 | 22.65 | 22.97 | 34,679,112 | -0.02(-0.09%) |
Jan 30, 2014 | 22.92 | 23.09 | 22.87 | 22.99 | 21,848,254 | +0.20(+0.88%) |
Jan 29, 2014 | 23.15 | 23.18 | 22.78 | 22.79 | 27,382,760 | -0.18(-0.76%) |
Jan 28, 2014 | 22.84 | 23.19 | 22.79 | 22.96 | 19,584,870 | +0.16(+0.70%) |
Jan 27, 2014 | 22.80 | 22.87 | 22.71 | 22.80 | 29,551,194 | -0.08(-0.36%) |
Jan 24, 2014 | 22.98 | 23.10 | 22.83 | 22.89 | 30,746,946 | -0.17(-0.72%) |
Jan 23, 2014 | 23.02 | 23.10 | 22.90 | 23.05 | 19,474,430 | -0.12(-0.52%) |
Jan 22, 2014 | 23.40 | 23.40 | 23.07 | 23.17 | 19,033,878 | -0.15(-0.65%) |
Jan 21, 2014 | 23.45 | 23.49 | 23.02 | 23.32 | 29,116,776 | -0.11(-0.46%) |
Jan 17, 2014 | 23.60 | 23.43 | 23.43 | 23.43 | 37,200,440 | -0.18(-0.74%) |
Jan 16, 2014 | 23.80 | 23.83 | 23.48 | 23.61 | 23,405,590 | -0.28(-1.16%) |
Jan 15, 2014 | 23.98 | 24.02 | 23.86 | 23.88 | 16,231,185 | -0.09(-0.38%) |
Jan 14, 2014 | 23.82 | 23.99 | 23.80 | 23.98 | 13,292,361 | +0.14(+0.61%) |
Jan 13, 2014 | 23.87 | 23.98 | 23.75 | 23.83 | 20,022,188 | -0.17(-0.70%) |
Jan 10, 2014 | 24.08 | 24.21 | 23.85 | 24.00 | 16,881,058 | -0.02(-0.06%) |
Jan 09, 2014 | 24.11 | 24.11 | 23.83 | 24.02 | 19,232,010 | +0.08(+0.33%) |
Jan 08, 2014 | 24.14 | 24.15 | 23.87 | 23.94 | 19,381,008 | -0.19(-0.79%) |
Jan 07, 2014 | 24.04 | 24.25 | 23.96 | 24.13 | 16,297,361 | +0.07(+0.31%) |
Jan 06, 2014 | 24.25 | 24.27 | 23.92 | 24.05 | 23,404,890 | -0.14(-0.56%) |
Jan 03, 2014 | 24.24 | 24.34 | 24.15 | 24.19 | 16,121,473 | -0.08(-0.33%) |
Jan 02, 2014 | 24.21 | 24.44 | 24.14 | 24.27 | 22,345,500 | +0.07(+0.28%) |
Dec 31, 2013 | 24.19 | 24.20 | 24.20 | 24.20 | 12,548,203 | +0.02(+0.08%) |
Dec 30, 2013 | 24.18 | 24.26 | 24.12 | 24.18 | 10,011,421 | +0.05(+0.20%) |
Dec 27, 2013 | 24.17 | 24.27 | 24.08 | 24.13 | 9,917,681 | +0.02(+0.10%) |
Dec 26, 2013 | 24.01 | 24.15 | 23.98 | 24.11 | 9,033,486 | +0.12(+0.49%) |
Dec 24, 2013 | 23.97 | 24.06 | 23.88 | 23.99 | 6,811,871 | +0.04(+0.18%) |
Dec 23, 2013 | 23.91 | 23.99 | 23.79 | 23.95 | 14,558,357 | +0.14(+0.57%) |
Dec 20, 2013 | 23.78 | 23.95 | 23.76 | 23.81 | 31,113,846 | +0.06(+0.25%) |
Dec 19, 2013 | 23.88 | 23.94 | 23.74 | 23.75 | 19,239,472 | -0.22(-0.90%) |
Dec 18, 2013 | 23.77 | 23.98 | 23.62 | 23.97 | 34,535,880 | +0.21(+0.89%) |
Dec 17, 2013 | 23.90 | 23.95 | 23.75 | 23.76 | 18,746,730 | -0.15(-0.63%) |
Dec 16, 2013 | 24.07 | 24.14 | 23.87 | 23.91 | 19,936,884 | -0.10(-0.44%) |
Dec 13, 2013 | 24.22 | 24.23 | 23.97 | 24.01 | 16,212,043 | -0.13(-0.54%) |
Dec 12, 2013 | 24.33 | 24.38 | 24.11 | 24.14 | 18,439,556 | -0.18(-0.75%) |
Dec 11, 2013 | 24.33 | 24.52 | 24.31 | 24.32 | 19,504,536 | +0.00(+0.01%) |
Dec 10, 2013 | 24.52 | 24.54 | 24.31 | 24.32 | 20,392,560 | -0.27(-1.09%) |
Dec 09, 2013 | 24.68 | 24.74 | 24.51 | 24.59 | 14,559,124 | +0.00(+0.01%) |
Dec 06, 2013 | 24.51 | 24.67 | 24.49 | 24.58 | 16,544,258 | +0.15(+0.63%) |
Dec 05, 2013 | 24.52 | 24.53 | 24.26 | 24.43 | 20,888,464 | -0.24(-0.97%) |
Dec 04, 2013 | 24.80 | 25.02 | 24.58 | 24.67 | 24,842,232 | -0.26(-1.03%) |
Dec 03, 2013 | 24.93 | 24.96 | 24.77 | 24.93 | 24,420,664 | +0.03(+0.12%) |
Dec 02, 2013 | 24.83 | 24.95 | 24.67 | 24.90 | 20,126,742 | +0.03(+0.12%) |
Nov 29, 2013 | 24.91 | 24.97 | 24.81 | 24.87 | 11,230,581 | +0.02(+0.10%) |
Nov 27, 2013 | 24.72 | 24.86 | 24.67 | 24.84 | 15,681,083 | +0.08(+0.31%) |
Nov 26, 2013 | 24.69 | 24.76 | 24.59 | 24.76 | 17,864,074 | +0.08(+0.31%) |
Nov 25, 2013 | 24.57 | 24.73 | 24.53 | 24.69 | 18,473,466 | +0.19(+0.78%) |
Nov 22, 2013 | 24.21 | 24.52 | 24.17 | 24.50 | 15,698,451 | +0.29(+1.20%) |
Nov 21, 2013 | 24.17 | 24.31 | 24.11 | 24.21 | 12,513,446 | -0.01(-0.05%) |
Nov 20, 2013 | 24.34 | 24.37 | 24.09 | 24.22 | 14,648,269 | -0.11(-0.44%) |
Nov 19, 2013 | 24.34 | 24.36 | 24.21 | 24.33 | 14,484,848 | +0.01(+0.04%) |
Nov 18, 2013 | 24.32 | 24.35 | 24.22 | 24.32 | 19,374,228 | +0.00(+0.00%) |
Nov 15, 2013 | 24.23 | 24.34 | 24.17 | 24.32 | 19,276,850 | +0.04(+0.18%) |
Nov 14, 2013 | 23.87 | 24.41 | 23.84 | 24.27 | 30,276,392 | +0.06(+0.23%) |
Nov 13, 2013 | 24.07 | 24.25 | 24.05 | 24.22 | 26,978,594 | +0.06(+0.24%) |
Nov 12, 2013 | 24.20 | 24.24 | 24.02 | 24.16 | 17,156,376 | -0.09(-0.38%) |
Nov 11, 2013 | 23.90 | 24.27 | 23.88 | 24.25 | 24,172,280 | +0.32(+1.35%) |
Nov 08, 2013 | 23.79 | 23.93 | 23.57 | 23.93 | 18,875,774 | +0.14(+0.58%) |
Nov 07, 2013 | 24.00 | 24.01 | 23.71 | 23.79 | 27,183,438 | -0.20(-0.83%) |
Nov 06, 2013 | 23.83 | 24.03 | 23.73 | 23.99 | 15,732,040 | +0.23(+0.96%) |
Nov 05, 2013 | 23.58 | 23.82 | 23.55 | 23.76 | 16,503,077 | +0.03(+0.12%) |
Nov 04, 2013 | 23.70 | 23.83 | 23.70 | 23.74 | 15,325,506 | +0.08(+0.34%) |
Nov 01, 2013 | 23.63 | 23.76 | 23.51 | 23.66 | 16,667,704 | +0.10(+0.42%) |
Oct 31, 2013 | 23.60 | 23.68 | 23.51 | 23.56 | 14,908,987 | -0.05(-0.21%) |
Oct 30, 2013 | 23.72 | 23.80 | 23.50 | 23.61 | 15,004,026 | -0.05(-0.19%) |
Oct 29, 2013 | 23.71 | 23.83 | 23.56 | 23.65 | 24,191,526 | -0.02(-0.10%) |
Oct 28, 2013 | 23.38 | 23.70 | 23.34 | 23.68 | 22,633,158 | +0.33(+1.39%) |
Oct 25, 2013 | 23.44 | 23.56 | 23.26 | 23.35 | 21,052,014 | -0.10(-0.44%) |
Oct 24, 2013 | 23.34 | 23.48 | 23.27 | 23.46 | 19,007,538 | +0.16(+0.69%) |
Oct 23, 2013 | 23.38 | 23.44 | 23.27 | 23.30 | 18,970,786 | -0.13(-0.55%) |
Oct 22, 2013 | 23.15 | 23.48 | 23.09 | 23.43 | 22,523,432 | +0.36(+1.56%) |
Oct 21, 2013 | 23.24 | 23.27 | 22.97 | 23.07 | 17,334,376 | -0.17(-0.74%) |
Oct 18, 2013 | 23.27 | 23.31 | 23.17 | 23.24 | 22,116,710 | -0.02(-0.09%) |
Oct 17, 2013 | 23.17 | 23.36 | 22.01 | 23.26 | 20,830,146 | +0.06(+0.24%) |
Oct 16, 2013 | 22.96 | 23.21 | 22.89 | 23.21 | 19,031,486 | +0.38(+1.65%) |
Oct 15, 2013 | 22.85 | 23.13 | 22.71 | 22.83 | 29,260,154 | -0.10(-0.41%) |
Oct 14, 2013 | 22.82 | 22.93 | 22.64 | 22.92 | 19,234,608 | -0.04(-0.19%) |
Oct 11, 2013 | 22.90 | 22.97 | 22.66 | 22.97 | 21,271,216 | +0.01(+0.04%) |
Oct 10, 2013 | 22.55 | 22.98 | 22.49 | 22.96 | 24,803,598 | +0.55(+2.45%) |
Oct 09, 2013 | 22.36 | 22.51 | 22.28 | 22.41 | 21,061,620 | +0.03(+0.14%) |
Oct 08, 2013 | 22.05 | 22.47 | 22.04 | 22.38 | 29,860,072 | +0.32(+1.43%) |
Oct 07, 2013 | 22.23 | 22.23 | 21.97 | 22.06 | 22,303,102 | -0.29(-1.28%) |
Oct 04, 2013 | 22.41 | 22.52 | 22.34 | 22.35 | 18,725,156 | -0.11(-0.49%) |
Oct 03, 2013 | 22.57 | 22.57 | 22.39 | 22.46 | 23,390,274 | -0.17(-0.76%) |
Oct 02, 2013 | 22.53 | 22.63 | 22.42 | 22.63 | 23,942,406 | +0.04(+0.18%) |