Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.49 | 30.49 | 29.59 | 30.08 | 6,808,069 | +0.68(+2.30%) |
Oct 30, 2014 | 27.82 | 29.46 | 27.82 | 29.40 | 4,297,495 | +0.23(+0.79%) |
Oct 29, 2014 | 29.00 | 29.27 | 28.93 | 29.17 | 5,320,365 | +0.18(+0.64%) |
Oct 28, 2014 | 28.83 | 29.14 | 28.53 | 28.99 | 7,530,823 | +0.76(+2.71%) |
Oct 27, 2014 | 28.05 | 28.28 | 28.28 | 28.23 | 6,028,894 | -0.05(-0.18%) |
Oct 24, 2014 | 28.01 | 28.32 | 27.83 | 28.28 | 3,975,339 | +0.38(+1.35%) |
Oct 23, 2014 | 27.64 | 28.01 | 27.54 | 27.90 | 3,987,657 | +0.57(+2.07%) |
Oct 22, 2014 | 27.42 | 27.48 | 27.17 | 27.33 | 8,586,643 | -0.02(-0.08%) |
Oct 21, 2014 | 26.82 | 27.38 | 26.75 | 27.35 | 5,153,369 | +0.68(+2.55%) |
Oct 20, 2014 | 26.79 | 26.84 | 26.49 | 26.67 | 4,413,816 | -0.22(-0.82%) |
Oct 17, 2014 | 26.94 | 27.24 | 26.77 | 26.89 | 5,772,581 | +0.16(+0.60%) |
Oct 16, 2014 | 25.95 | 26.80 | 25.79 | 26.73 | 5,035,217 | +0.45(+1.72%) |
Oct 15, 2014 | 25.96 | 26.43 | 25.49 | 26.28 | 7,401,091 | +0.00(+0.00%) |
Oct 14, 2014 | 25.86 | 26.58 | 25.80 | 26.28 | 3,750,180 | +0.68(+2.66%) |
Oct 13, 2014 | 26.03 | 26.23 | 25.58 | 25.60 | 3,598,392 | -0.41(-1.58%) |
Oct 10, 2014 | 26.35 | 26.56 | 26.00 | 26.01 | 4,265,757 | -0.42(-1.60%) |
Oct 09, 2014 | 26.48 | 27.13 | 26.33 | 26.43 | 7,404,805 | -0.62(-2.30%) |
Oct 08, 2014 | 26.10 | 27.09 | 25.97 | 27.06 | 6,043,514 | +0.91(+3.49%) |
Oct 07, 2014 | 26.69 | 26.76 | 26.13 | 26.14 | 5,735,273 | -0.71(-2.64%) |
Oct 06, 2014 | 26.74 | 26.95 | 26.70 | 26.85 | 5,656,577 | +0.18(+0.69%) |
Oct 03, 2014 | 26.34 | 26.74 | 26.34 | 26.67 | 6,149,206 | +0.39(+1.49%) |
Oct 02, 2014 | 25.86 | 26.45 | 25.84 | 26.28 | 6,346,683 | +0.39(+1.51%) |
Oct 01, 2014 | 26.12 | 26.17 | 25.79 | 25.89 | 5,185,706 | -0.31(-1.17%) |
Sep 30, 2014 | 26.30 | 26.44 | 26.13 | 26.19 | 5,343,445 | -0.15(-0.56%) |
Sep 29, 2014 | 26.19 | 26.39 | 26.07 | 26.34 | 4,384,297 | -0.17(-0.65%) |
Sep 26, 2014 | 26.53 | 26.67 | 26.44 | 26.51 | 4,338,253 | -0.07(-0.28%) |
Sep 25, 2014 | 26.86 | 26.96 | 26.52 | 26.59 | 4,077,250 | -0.42(-1.55%) |
Sep 24, 2014 | 27.07 | 27.14 | 26.78 | 27.00 | 3,719,041 | +0.09(+0.33%) |
Sep 23, 2014 | 27.28 | 27.28 | 26.89 | 26.92 | 3,868,731 | -0.39(-1.42%) |
Sep 22, 2014 | 27.38 | 27.45 | 27.04 | 27.30 | 3,466,265 | -0.23(-0.82%) |
Sep 19, 2014 | 27.71 | 27.88 | 27.46 | 27.53 | 5,089,456 | -0.14(-0.50%) |
Sep 18, 2014 | 27.53 | 27.70 | 27.41 | 27.67 | 2,620,723 | +0.20(+0.72%) |
Sep 17, 2014 | 27.35 | 27.65 | 27.23 | 27.47 | 4,518,913 | +0.21(+0.76%) |
Sep 16, 2014 | 27.37 | 27.40 | 27.01 | 27.26 | 5,207,696 | -0.16(-0.57%) |
Sep 15, 2014 | 27.67 | 27.73 | 27.36 | 27.42 | 2,487,456 | -0.28(-1.00%) |
Sep 12, 2014 | 27.94 | 28.00 | 27.56 | 27.70 | 3,539,396 | -0.24(-0.87%) |
Sep 11, 2014 | 27.69 | 27.97 | 27.68 | 27.94 | 2,631,830 | +0.06(+0.20%) |
Sep 10, 2014 | 28.01 | 28.08 | 27.63 | 27.88 | 2,982,213 | -0.12(-0.44%) |
Sep 09, 2014 | 28.16 | 28.32 | 28.00 | 28.01 | 3,450,644 | -0.30(-1.06%) |
Sep 08, 2014 | 28.20 | 28.46 | 28.16 | 28.31 | 2,163,422 | -0.06(-0.23%) |
Sep 05, 2014 | 28.64 | 28.66 | 28.27 | 28.37 | 4,885,603 | -0.33(-1.14%) |
Sep 04, 2014 | 28.78 | 29.03 | 28.60 | 28.70 | 3,557,184 | +0.01(+0.05%) |
Sep 03, 2014 | 29.07 | 29.11 | 28.64 | 28.69 | 2,539,198 | -0.21(-0.72%) |
Sep 02, 2014 | 29.06 | 29.06 | 28.75 | 28.89 | 2,455,738 | -0.03(-0.11%) |
Aug 29, 2014 | 29.04 | 28.93 | 28.93 | 28.93 | 1,799,925 | +0.06(+0.19%) |
Aug 28, 2014 | 28.97 | 28.97 | 28.57 | 28.87 | 1,754,870 | +0.01(+0.03%) |
Aug 27, 2014 | 29.04 | 29.04 | 28.75 | 28.86 | 1,324,010 | -0.03(-0.10%) |
Aug 26, 2014 | 29.16 | 29.18 | 28.88 | 28.89 | 1,476,278 | -0.20(-0.68%) |
Aug 25, 2014 | 29.06 | 29.16 | 28.94 | 29.09 | 2,326,679 | +0.19(+0.65%) |
Aug 22, 2014 | 29.19 | 29.19 | 28.75 | 28.90 | 2,454,887 | -0.26(-0.89%) |
Aug 21, 2014 | 29.63 | 29.63 | 29.15 | 29.16 | 2,453,217 | -0.45(-1.53%) |
Aug 20, 2014 | 29.32 | 29.68 | 29.29 | 29.61 | 2,314,484 | +0.35(+1.18%) |
Aug 19, 2014 | 29.25 | 29.37 | 29.16 | 29.27 | 1,980,504 | +0.05(+0.16%) |
Aug 18, 2014 | 28.89 | 29.23 | 28.65 | 29.22 | 2,324,258 | +0.58(+2.03%) |
Aug 15, 2014 | 28.98 | 28.98 | 28.46 | 28.64 | 2,398,175 | -0.06(-0.21%) |
Aug 14, 2014 | 28.62 | 28.71 | 28.55 | 28.70 | 1,454,952 | +0.16(+0.55%) |
Aug 13, 2014 | 28.00 | 28.56 | 28.00 | 28.54 | 1,602,222 | +0.22(+0.79%) |
Aug 12, 2014 | 28.34 | 28.61 | 28.18 | 28.32 | 1,723,582 | -0.08(-0.30%) |
Aug 11, 2014 | 28.48 | 28.63 | 28.30 | 28.40 | 2,347,165 | +0.01(+0.05%) |
Aug 08, 2014 | 27.99 | 28.45 | 27.95 | 28.39 | 3,251,917 | +0.50(+1.79%) |
Aug 07, 2014 | 28.17 | 28.29 | 27.77 | 27.89 | 2,909,509 | -0.07(-0.26%) |
Aug 06, 2014 | 27.92 | 28.63 | 27.85 | 27.96 | 3,207,388 | -0.21(-0.73%) |
Aug 05, 2014 | 28.63 | 28.79 | 28.03 | 28.17 | 4,830,031 | -0.21(-0.74%) |
Aug 04, 2014 | 28.20 | 28.47 | 27.98 | 28.38 | 2,745,590 | +0.17(+0.62%) |
Aug 01, 2014 | 28.45 | 28.65 | 28.06 | 28.21 | 5,072,525 | -0.37(-1.28%) |
Jul 31, 2014 | 29.15 | 29.23 | 28.54 | 28.57 | 3,876,142 | -0.74(-2.54%) |
Jul 30, 2014 | 29.32 | 29.52 | 28.92 | 29.32 | 2,916,662 | +0.18(+0.61%) |
Jul 29, 2014 | 30.01 | 30.47 | 29.09 | 29.14 | 5,532,335 | -0.60(-2.02%) |
Jul 28, 2014 | 29.82 | 29.91 | 29.38 | 29.74 | 3,549,103 | -0.11(-0.35%) |
Jul 25, 2014 | 29.96 | 29.97 | 29.71 | 29.85 | 2,433,587 | -0.23(-0.78%) |
Jul 24, 2014 | 30.23 | 30.28 | 30.05 | 30.08 | 2,253,061 | -0.17(-0.55%) |
Jul 23, 2014 | 30.37 | 30.42 | 30.07 | 30.24 | 3,447,398 | -0.05(-0.15%) |
Jul 22, 2014 | 30.39 | 30.57 | 30.25 | 30.29 | 2,744,084 | +0.13(+0.44%) |
Jul 21, 2014 | 30.29 | 30.30 | 30.00 | 30.16 | 1,935,508 | -0.11(-0.35%) |
Jul 18, 2014 | 30.19 | 30.30 | 29.95 | 30.26 | 2,313,842 | +0.24(+0.80%) |
Jul 17, 2014 | 30.14 | 30.47 | 29.95 | 30.02 | 2,425,489 | -0.38(-1.24%) |
Jul 16, 2014 | 30.25 | 30.44 | 30.20 | 30.40 | 2,082,574 | +0.24(+0.79%) |
Jul 15, 2014 | 30.26 | 30.41 | 30.02 | 30.16 | 2,412,435 | -0.09(-0.30%) |
Jul 14, 2014 | 30.38 | 30.43 | 30.11 | 30.25 | 2,103,333 | +0.15(+0.50%) |
Jul 11, 2014 | 29.56 | 30.13 | 29.56 | 30.10 | 2,698,527 | +0.29(+0.98%) |
Jul 10, 2014 | 29.68 | 30.10 | 29.52 | 29.81 | 3,016,303 | -0.26(-0.86%) |
Jul 09, 2014 | 30.24 | 30.35 | 29.97 | 30.07 | 2,258,789 | -0.06(-0.18%) |
Jul 08, 2014 | 30.12 | 30.32 | 30.00 | 30.13 | 4,308,439 | -0.14(-0.47%) |
Jul 07, 2014 | 30.74 | 30.81 | 30.25 | 30.27 | 4,588,612 | -0.59(-1.92%) |
Jul 03, 2014 | 30.56 | 30.86 | 30.86 | 30.86 | 8,079,283 | +1.59(+5.44%) |
Jul 02, 2014 | 29.13 | 29.53 | 29.13 | 29.27 | 2,652,297 | +0.15(+0.50%) |
Jul 01, 2014 | 29.11 | 29.20 | 28.94 | 29.12 | 3,532,399 | +0.29(+1.00%) |
Jun 30, 2014 | 28.90 | 28.98 | 28.73 | 28.83 | 2,713,038 | -0.03(-0.11%) |
Jun 27, 2014 | 29.02 | 29.16 | 28.83 | 28.86 | 13,507,819 | -0.18(-0.63%) |
Jun 26, 2014 | 29.34 | 29.34 | 28.84 | 29.05 | 3,290,343 | -0.22(-0.74%) |
Jun 25, 2014 | 29.01 | 29.34 | 28.98 | 29.26 | 2,674,231 | +0.05(+0.17%) |
Jun 24, 2014 | 29.25 | 29.61 | 29.15 | 29.21 | 3,043,358 | -0.17(-0.58%) |
Jun 23, 2014 | 29.50 | 29.67 | 29.34 | 29.38 | 1,922,533 | -0.16(-0.54%) |
Jun 20, 2014 | 29.57 | 29.64 | 29.38 | 29.54 | 5,157,764 | +0.07(+0.23%) |
Jun 19, 2014 | 29.35 | 29.53 | 29.17 | 29.47 | 3,581,563 | +0.20(+0.67%) |
Jun 18, 2014 | 29.12 | 29.35 | 28.93 | 29.28 | 3,150,670 | +0.13(+0.44%) |
Jun 17, 2014 | 28.93 | 29.23 | 28.80 | 29.15 | 4,098,298 | +0.09(+0.30%) |
Jun 16, 2014 | 28.95 | 29.12 | 28.74 | 29.06 | 3,325,542 | +0.02(+0.06%) |
Jun 13, 2014 | 28.90 | 29.12 | 28.79 | 29.04 | 2,214,530 | +0.17(+0.60%) |
Jun 12, 2014 | 29.33 | 29.33 | 28.76 | 28.87 | 2,594,911 | -0.47(-1.61%) |
Jun 11, 2014 | 29.44 | 29.46 | 29.22 | 29.34 | 1,877,344 | -0.25(-0.84%) |
Jun 10, 2014 | 29.71 | 29.83 | 29.55 | 29.59 | 2,148,685 | -0.09(-0.31%) |
Jun 06, 2014 | 29.53 | 29.89 | 29.37 | 29.68 | 3,054,629 | +0.34(+1.14%) |
Jun 05, 2014 | 29.19 | 29.41 | 29.01 | 29.35 | 1,961,707 | +0.30(+1.03%) |
Jun 04, 2014 | 28.98 | 29.18 | 28.93 | 29.05 | 2,099,508 | -0.03(-0.11%) |
Jun 03, 2014 | 29.10 | 29.38 | 28.72 | 29.08 | 4,666,007 | +0.08(+0.27%) |
Jun 02, 2014 | 29.08 | 29.17 | 28.74 | 29.00 | 2,377,291 | -0.07(-0.25%) |
May 30, 2014 | 29.18 | 29.18 | 28.94 | 29.07 | 2,622,722 | -0.03(-0.09%) |
May 29, 2014 | 29.30 | 29.31 | 29.00 | 29.10 | 3,347,031 | -0.20(-0.69%) |
May 28, 2014 | 29.38 | 29.43 | 29.18 | 29.30 | 2,619,480 | -0.07(-0.25%) |
May 27, 2014 | 29.18 | 29.71 | 29.02 | 29.38 | 3,740,215 | +0.49(+1.70%) |
May 23, 2014 | 28.71 | 28.89 | 28.89 | 28.89 | 2,342,456 | +0.25(+0.87%) |
May 22, 2014 | 28.48 | 28.75 | 28.42 | 28.64 | 1,542,780 | +0.10(+0.36%) |
May 21, 2014 | 28.30 | 28.59 | 28.22 | 28.53 | 2,892,993 | +0.35(+1.25%) |
May 20, 2014 | 28.37 | 28.53 | 28.04 | 28.18 | 4,092,218 | -0.34(-1.19%) |
May 19, 2014 | 28.16 | 28.54 | 28.02 | 28.52 | 4,912,127 | +0.35(+1.25%) |
May 16, 2014 | 28.15 | 28.19 | 27.63 | 28.17 | 3,385,654 | +0.08(+0.28%) |
May 15, 2014 | 28.45 | 28.45 | 27.73 | 28.09 | 5,428,165 | -0.31(-1.08%) |
May 14, 2014 | 28.92 | 28.97 | 28.30 | 28.40 | 4,436,709 | -0.59(-2.04%) |
May 13, 2014 | 29.14 | 29.25 | 28.91 | 28.99 | 2,802,054 | -0.20(-0.67%) |
May 12, 2014 | 28.85 | 29.21 | 28.75 | 29.18 | 2,702,881 | +0.57(+2.00%) |
May 09, 2014 | 28.82 | 28.88 | 28.46 | 28.61 | 3,516,925 | -0.20(-0.68%) |
May 08, 2014 | 29.04 | 29.11 | 28.53 | 28.81 | 3,611,280 | +0.05(+0.19%) |
May 07, 2014 | 28.67 | 28.89 | 28.43 | 28.75 | 2,664,261 | +0.06(+0.22%) |
May 06, 2014 | 28.84 | 29.03 | 28.61 | 28.69 | 2,679,880 | -0.29(-1.01%) |
May 05, 2014 | 28.65 | 29.12 | 28.59 | 28.98 | 4,315,791 | +0.04(+0.14%) |
May 02, 2014 | 29.47 | 29.50 | 28.88 | 28.94 | 4,839,582 | -0.37(-1.25%) |
May 01, 2014 | 29.14 | 29.46 | 29.13 | 29.31 | 3,671,538 | +0.05(+0.17%) |
Apr 30, 2014 | 28.96 | 29.27 | 28.72 | 29.25 | 7,124,894 | +0.22(+0.76%) |
Apr 29, 2014 | 29.04 | 29.70 | 28.83 | 29.04 | 9,141,346 | -1.06(-3.51%) |
Apr 28, 2014 | 30.26 | 30.54 | 29.63 | 30.09 | 5,385,285 | +0.07(+0.23%) |
Apr 25, 2014 | 29.84 | 30.36 | 29.84 | 30.02 | 3,438,782 | -0.29(-0.95%) |
Apr 24, 2014 | 30.21 | 30.52 | 30.21 | 30.31 | 2,884,792 | +0.12(+0.41%) |
Apr 23, 2014 | 30.16 | 30.31 | 30.07 | 30.19 | 1,828,240 | +0.07(+0.23%) |
Apr 22, 2014 | 30.09 | 30.29 | 30.01 | 30.12 | 2,519,253 | -0.01(-0.03%) |
Apr 21, 2014 | 29.96 | 30.19 | 29.80 | 30.13 | 2,181,511 | +0.23(+0.78%) |
Apr 17, 2014 | 29.97 | 29.90 | 29.90 | 29.90 | 2,914,368 | -0.14(-0.46%) |
Apr 16, 2014 | 29.98 | 30.14 | 29.57 | 30.03 | 3,017,097 | +0.52(+1.75%) |
Apr 15, 2014 | 29.49 | 29.75 | 29.03 | 29.52 | 3,411,733 | +0.12(+0.40%) |
Apr 14, 2014 | 29.56 | 29.71 | 29.21 | 29.40 | 4,265,729 | +0.07(+0.25%) |
Apr 11, 2014 | 29.67 | 29.84 | 29.20 | 29.32 | 5,315,564 | -0.38(-1.28%) |
Apr 10, 2014 | 30.45 | 30.49 | 29.61 | 29.70 | 4,970,411 | -0.79(-2.59%) |
Apr 09, 2014 | 30.20 | 30.66 | 30.03 | 30.49 | 4,498,378 | +0.51(+1.71%) |
Apr 08, 2014 | 29.63 | 30.16 | 29.53 | 29.98 | 3,932,963 | +0.33(+1.10%) |
Apr 07, 2014 | 30.06 | 30.14 | 29.50 | 29.66 | 4,507,716 | -0.40(-1.33%) |
Apr 04, 2014 | 31.14 | 31.26 | 29.92 | 30.06 | 7,332,012 | -0.77(-2.49%) |
Apr 03, 2014 | 31.16 | 31.20 | 30.71 | 30.82 | 4,622,642 | -0.39(-1.26%) |
Apr 02, 2014 | 31.10 | 31.26 | 30.99 | 31.22 | 3,708,093 | +0.21(+0.68%) |
Apr 01, 2014 | 31.09 | 31.14 | 30.85 | 31.01 | 4,559,224 | +0.17(+0.55%) |
Mar 31, 2014 | 30.65 | 31.26 | 30.56 | 30.84 | 5,690,017 | +0.40(+1.32%) |
Mar 28, 2014 | 30.24 | 30.68 | 30.17 | 30.43 | 3,284,252 | +0.29(+0.97%) |
Mar 27, 2014 | 30.42 | 30.48 | 29.99 | 30.14 | 4,670,933 | -0.27(-0.90%) |
Mar 26, 2014 | 31.01 | 31.19 | 30.41 | 30.42 | 3,824,736 | -0.52(-1.67%) |
Mar 25, 2014 | 31.29 | 31.46 | 30.66 | 30.93 | 6,580,481 | +0.47(+1.53%) |
Mar 24, 2014 | 30.87 | 30.90 | 30.17 | 30.47 | 4,412,056 | -0.35(-1.13%) |
Mar 21, 2014 | 30.95 | 31.14 | 30.60 | 30.81 | 7,021,039 | +0.20(+0.66%) |
Mar 20, 2014 | 30.29 | 30.72 | 30.23 | 30.61 | 2,347,289 | +0.12(+0.38%) |
Mar 19, 2014 | 30.65 | 30.81 | 30.19 | 30.49 | 3,479,864 | -0.26(-0.83%) |
Mar 18, 2014 | 30.40 | 30.82 | 30.26 | 30.75 | 3,726,713 | +0.34(+1.11%) |
Mar 17, 2014 | 30.03 | 30.60 | 29.99 | 30.41 | 3,700,858 | +0.69(+2.32%) |
Mar 14, 2014 | 29.72 | 29.99 | 29.63 | 29.72 | 3,928,814 | -0.14(-0.46%) |
Mar 13, 2014 | 30.47 | 30.47 | 29.63 | 29.86 | 4,747,560 | -0.48(-1.58%) |
Mar 12, 2014 | 29.90 | 30.36 | 29.80 | 30.34 | 3,253,182 | +0.26(+0.87%) |
Mar 11, 2014 | 29.79 | 30.40 | 29.79 | 30.08 | 3,185,195 | +0.10(+0.34%) |
Mar 10, 2014 | 30.02 | 30.16 | 29.75 | 29.98 | 2,171,933 | -0.17(-0.56%) |
Mar 07, 2014 | 30.14 | 30.38 | 30.00 | 30.15 | 2,795,655 | +0.02(+0.06%) |
Mar 06, 2014 | 30.04 | 30.15 | 29.89 | 30.13 | 2,682,507 | +0.27(+0.89%) |
Mar 05, 2014 | 30.12 | 30.35 | 29.74 | 29.86 | 4,395,518 | -0.27(-0.91%) |
Mar 04, 2014 | 30.13 | 30.25 | 29.88 | 30.14 | 5,415,816 | +0.38(+1.28%) |
Mar 03, 2014 | 29.74 | 29.93 | 29.58 | 29.76 | 3,978,509 | -0.35(-1.15%) |
Feb 28, 2014 | 29.85 | 30.39 | 29.63 | 30.11 | 5,718,452 | +0.39(+1.31%) |
Feb 27, 2014 | 29.95 | 29.95 | 29.36 | 29.72 | 3,620,979 | +0.25(+0.84%) |
Feb 26, 2014 | 29.69 | 29.78 | 29.31 | 29.47 | 3,596,522 | -0.10(-0.32%) |
Feb 25, 2014 | 29.23 | 29.64 | 29.02 | 29.57 | 5,416,071 | +0.21(+0.73%) |
Feb 24, 2014 | 28.77 | 29.89 | 28.52 | 29.35 | 9,481,207 | +0.83(+2.92%) |
Feb 21, 2014 | 29.69 | 29.76 | 28.28 | 28.52 | 4,501,857 | +0.17(+0.60%) |
Feb 20, 2014 | 28.33 | 28.48 | 28.19 | 28.35 | 3,065,648 | +0.09(+0.31%) |
Feb 19, 2014 | 28.35 | 28.62 | 28.20 | 28.26 | 5,049,225 | -0.22(-0.77%) |
Feb 18, 2014 | 28.24 | 28.71 | 28.21 | 28.48 | 5,856,527 | +0.34(+1.22%) |
Feb 14, 2014 | 27.20 | 28.14 | 28.14 | 28.14 | 8,252,129 | +0.77(+2.82%) |
Feb 13, 2014 | 26.87 | 27.39 | 26.68 | 27.37 | 4,462,323 | +0.28(+1.05%) |
Feb 12, 2014 | 27.11 | 27.32 | 26.97 | 27.08 | 3,609,226 | +0.11(+0.41%) |
Feb 11, 2014 | 26.64 | 27.10 | 26.60 | 26.97 | 3,050,410 | +0.32(+1.20%) |
Feb 10, 2014 | 26.85 | 26.92 | 26.54 | 26.65 | 3,474,710 | -0.30(-1.12%) |
Feb 07, 2014 | 26.79 | 27.15 | 26.70 | 26.95 | 4,986,843 | +0.24(+0.89%) |
Feb 06, 2014 | 25.89 | 26.81 | 25.85 | 26.72 | 6,801,764 | +0.79(+3.04%) |
Feb 05, 2014 | 25.53 | 25.96 | 25.27 | 25.93 | 13,363,746 | +0.84(+3.34%) |
Feb 04, 2014 | 24.82 | 25.23 | 24.42 | 25.09 | 10,378,805 | +0.48(+1.96%) |
Feb 03, 2014 | 25.37 | 26.20 | 24.54 | 24.61 | 6,542,827 | -0.91(-3.57%) |
Jan 31, 2014 | 25.22 | 25.98 | 25.12 | 25.52 | 7,641,030 | -0.66(-2.52%) |
Jan 30, 2014 | 26.00 | 26.32 | 25.68 | 26.18 | 4,657,629 | +0.41(+1.61%) |
Jan 29, 2014 | 25.61 | 26.10 | 25.46 | 25.77 | 3,890,870 | -0.12(-0.46%) |
Jan 28, 2014 | 25.79 | 26.03 | 25.54 | 25.88 | 2,882,737 | +0.11(+0.44%) |
Jan 27, 2014 | 25.55 | 26.09 | 25.36 | 25.77 | 4,588,449 | +0.14(+0.55%) |
Jan 24, 2014 | 26.40 | 26.40 | 25.62 | 25.63 | 5,401,478 | -0.92(-3.45%) |
Jan 23, 2014 | 26.59 | 26.80 | 26.52 | 26.54 | 3,772,665 | -0.33(-1.24%) |
Jan 22, 2014 | 27.06 | 27.16 | 26.84 | 26.88 | 2,413,825 | -0.17(-0.62%) |
Jan 21, 2014 | 27.26 | 27.34 | 26.88 | 27.05 | 2,644,550 | -0.08(-0.30%) |
Jan 17, 2014 | 26.97 | 27.13 | 27.13 | 27.13 | 3,724,765 | +0.13(+0.47%) |
Jan 16, 2014 | 26.89 | 27.00 | 26.75 | 27.00 | 2,481,323 | +0.16(+0.61%) |
Jan 15, 2014 | 26.71 | 27.03 | 26.71 | 26.84 | 3,002,581 | +0.12(+0.46%) |
Jan 14, 2014 | 26.65 | 26.77 | 26.45 | 26.71 | 3,495,179 | +0.10(+0.38%) |
Jan 13, 2014 | 26.82 | 27.01 | 26.51 | 26.61 | 3,136,657 | -0.36(-1.33%) |
Jan 10, 2014 | 26.94 | 26.98 | 26.65 | 26.97 | 2,708,230 | +0.09(+0.32%) |
Jan 09, 2014 | 26.93 | 27.00 | 26.54 | 26.89 | 2,313,923 | +0.01(+0.05%) |
Jan 08, 2014 | 26.94 | 27.00 | 26.63 | 26.87 | 3,917,427 | -0.07(-0.25%) |
Jan 07, 2014 | 26.95 | 27.06 | 26.80 | 26.94 | 3,480,009 | -0.02(-0.07%) |
Jan 06, 2014 | 27.19 | 27.42 | 26.85 | 26.96 | 7,675,466 | +0.24(+0.90%) |
Jan 03, 2014 | 26.71 | 26.90 | 26.56 | 26.72 | 2,362,147 | +0.05(+0.21%) |
Jan 02, 2014 | 26.86 | 26.89 | 26.53 | 26.66 | 2,363,135 | -0.30(-1.12%) |
Dec 31, 2013 | 26.95 | 26.96 | 26.96 | 26.96 | 2,152,482 | +0.15(+0.56%) |
Dec 30, 2013 | 26.64 | 26.88 | 26.64 | 26.81 | 1,536,186 | +0.17(+0.63%) |
Dec 27, 2013 | 26.71 | 26.80 | 26.60 | 26.65 | 2,198,268 | -0.11(-0.43%) |
Dec 26, 2013 | 26.55 | 26.84 | 26.52 | 26.76 | 1,976,072 | +0.26(+1.00%) |
Dec 24, 2013 | 26.46 | 26.57 | 26.27 | 26.49 | 823,378 | +0.14(+0.54%) |
Dec 23, 2013 | 26.29 | 26.53 | 26.24 | 26.35 | 2,477,673 | +0.10(+0.36%) |
Dec 20, 2013 | 26.13 | 26.36 | 26.02 | 26.26 | 3,741,278 | +0.15(+0.58%) |
Dec 19, 2013 | 26.19 | 26.31 | 25.97 | 26.11 | 2,182,753 | -0.20(-0.76%) |
Dec 18, 2013 | 25.93 | 26.32 | 25.55 | 26.31 | 5,699,286 | +0.36(+1.37%) |
Dec 17, 2013 | 25.69 | 26.03 | 25.61 | 25.95 | 3,386,667 | +0.24(+0.94%) |
Dec 16, 2013 | 25.54 | 25.84 | 25.33 | 25.71 | 3,110,864 | +0.52(+2.05%) |
Dec 13, 2013 | 25.28 | 25.38 | 25.19 | 25.19 | 2,313,030 | +0.05(+0.21%) |
Dec 12, 2013 | 25.12 | 25.47 | 25.09 | 25.14 | 3,274,458 | -0.03(-0.11%) |
Dec 11, 2013 | 25.57 | 25.71 | 25.13 | 25.17 | 2,542,067 | -0.45(-1.75%) |
Dec 10, 2013 | 25.48 | 25.69 | 25.41 | 25.62 | 1,909,162 | +0.10(+0.40%) |
Dec 09, 2013 | 25.67 | 25.74 | 25.45 | 25.51 | 1,622,782 | -0.04(-0.14%) |
Dec 06, 2013 | 25.48 | 25.58 | 25.13 | 25.55 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 24.93 | 25.12 | 24.84 | 24.94 | 2,404,669 | +0.03(+0.13%) |
Dec 04, 2013 | 25.01 | 25.28 | 24.68 | 24.91 | 3,528,853 | -0.35(-1.37%) |
Dec 03, 2013 | 25.51 | 25.63 | 25.03 | 25.26 | 4,456,040 | -0.37(-1.45%) |
Dec 02, 2013 | 25.66 | 25.77 | 25.58 | 25.63 | 2,018,648 | -0.08(-0.31%) |
Nov 29, 2013 | 25.76 | 25.84 | 25.65 | 25.71 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 25.59 | 25.73 | 25.50 | 25.70 | 0 | +0.15(+0.58%) |
Nov 26, 2013 | 25.54 | 25.63 | 25.46 | 25.55 | 2,433,471 | +0.10(+0.39%) |
Nov 25, 2013 | 25.41 | 25.54 | 25.33 | 25.45 | 2,746,195 | +0.04(+0.16%) |
Nov 22, 2013 | 25.32 | 25.41 | 25.21 | 25.41 | 0 | +0.15(+0.59%) |
Nov 21, 2013 | 24.91 | 25.30 | 24.76 | 25.26 | 2,520,706 | +0.48(+1.93%) |
Nov 20, 2013 | 25.06 | 25.06 | 24.69 | 24.78 | 2,196,828 | -0.14(-0.57%) |
Nov 19, 2013 | 25.15 | 25.35 | 24.90 | 24.93 | 3,270,816 | -0.37(-1.45%) |
Nov 18, 2013 | 25.59 | 25.72 | 25.26 | 25.29 | 2,776,780 | -0.28(-1.09%) |
Nov 15, 2013 | 25.59 | 25.67 | 25.50 | 25.57 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 25.48 | 25.58 | 25.33 | 25.57 | 1,971,364 | +0.18(+0.72%) |
Nov 13, 2013 | 25.14 | 25.39 | 25.14 | 25.39 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 25.49 | 25.68 | 25.22 | 25.40 | 3,772,044 | -0.08(-0.33%) |
Nov 11, 2013 | 25.41 | 25.52 | 25.32 | 25.48 | 0 | +0.07(+0.28%) |
Nov 08, 2013 | 25.04 | 25.41 | 24.99 | 25.41 | 0 | +0.36(+1.43%) |
Nov 07, 2013 | 25.47 | 25.55 | 25.00 | 25.05 | 2,715,357 | -0.38(-1.49%) |
Nov 06, 2013 | 25.79 | 25.79 | 25.37 | 25.43 | 2,133,350 | -0.16(-0.63%) |
Nov 05, 2013 | 25.09 | 25.85 | 24.99 | 25.59 | 5,526,415 | +0.30(+1.20%) |
Nov 04, 2013 | 25.22 | 25.30 | 25.08 | 25.29 | 2,903,142 | +0.16(+0.62%) |