Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.97 | 31.02 | 30.76 | 30.87 | 28,942,018 | +0.21(+0.70%) |
Oct 30, 2014 | 30.49 | 30.89 | 30.41 | 30.65 | 19,500,724 | +0.04(+0.14%) |
Oct 29, 2014 | 30.74 | 30.87 | 30.44 | 30.61 | 19,086,592 | -0.08(-0.26%) |
Oct 28, 2014 | 30.53 | 30.73 | 30.47 | 30.69 | 21,577,142 | +0.33(+1.09%) |
Oct 27, 2014 | 29.96 | 30.43 | 29.96 | 30.36 | 21,309,142 | +0.40(+1.33%) |
Oct 24, 2014 | 29.62 | 30.17 | 29.55 | 29.96 | 22,057,580 | +0.34(+1.14%) |
Oct 23, 2014 | 29.84 | 29.85 | 29.39 | 29.62 | 24,482,766 | -0.06(-0.19%) |
Oct 22, 2014 | 29.91 | 30.00 | 29.65 | 29.68 | 21,673,824 | -0.23(-0.78%) |
Oct 21, 2014 | 29.54 | 30.01 | 29.45 | 29.91 | 36,731,396 | +0.13(+0.43%) |
Oct 20, 2014 | 29.52 | 29.82 | 29.37 | 29.78 | 21,237,972 | +0.25(+0.85%) |
Oct 17, 2014 | 29.36 | 29.60 | 29.25 | 29.53 | 29,443,120 | +0.25(+0.84%) |
Oct 16, 2014 | 29.12 | 29.51 | 28.89 | 29.28 | 31,052,092 | -0.15(-0.52%) |
Oct 15, 2014 | 29.33 | 29.49 | 28.80 | 29.44 | 45,411,860 | -0.18(-0.62%) |
Oct 14, 2014 | 29.78 | 29.90 | 29.55 | 29.62 | 30,160,220 | -0.09(-0.31%) |
Oct 13, 2014 | 30.13 | 30.38 | 29.71 | 29.71 | 31,907,410 | -0.35(-1.16%) |
Oct 10, 2014 | 30.10 | 30.41 | 30.06 | 30.06 | 31,602,070 | +0.01(+0.02%) |
Oct 09, 2014 | 30.58 | 30.64 | 30.00 | 30.06 | 24,270,444 | -0.58(-1.88%) |
Oct 08, 2014 | 30.19 | 30.63 | 30.07 | 30.63 | 25,259,028 | +0.45(+1.51%) |
Oct 07, 2014 | 30.37 | 30.39 | 30.17 | 30.18 | 28,397,466 | -0.24(-0.80%) |
Oct 06, 2014 | 30.34 | 30.53 | 30.33 | 30.42 | 18,164,214 | +0.22(+0.74%) |
Oct 03, 2014 | 30.19 | 30.27 | 30.07 | 30.20 | 19,874,852 | +0.26(+0.85%) |
Oct 02, 2014 | 30.19 | 30.21 | 29.89 | 29.94 | 23,754,466 | -0.09(-0.28%) |
Oct 01, 2014 | 30.21 | 30.34 | 30.01 | 30.03 | 27,681,746 | -0.34(-1.12%) |
Sep 30, 2014 | 30.17 | 30.52 | 30.13 | 30.37 | 21,513,262 | +0.15(+0.48%) |
Sep 29, 2014 | 30.14 | 30.25 | 29.89 | 30.22 | 15,174,660 | -0.01(-0.04%) |
Sep 26, 2014 | 30.11 | 30.32 | 29.95 | 30.23 | 14,874,912 | +0.10(+0.32%) |
Sep 25, 2014 | 30.43 | 30.50 | 30.03 | 30.14 | 22,495,574 | -0.28(-0.92%) |
Sep 24, 2014 | 30.36 | 30.46 | 30.26 | 30.42 | 18,894,034 | +0.10(+0.32%) |
Sep 23, 2014 | 30.43 | 30.46 | 30.24 | 30.32 | 17,472,264 | -0.16(-0.54%) |
Sep 22, 2014 | 30.44 | 30.57 | 30.27 | 30.48 | 24,245,368 | -0.10(-0.34%) |
Sep 19, 2014 | 30.40 | 30.60 | 30.27 | 30.59 | 50,819,992 | +0.40(+1.33%) |
Sep 18, 2014 | 30.06 | 30.20 | 29.99 | 30.19 | 20,514,842 | +0.29(+0.98%) |
Sep 17, 2014 | 29.80 | 30.06 | 29.74 | 29.89 | 26,864,380 | +0.15(+0.51%) |
Sep 16, 2014 | 29.49 | 29.85 | 29.47 | 29.74 | 22,717,708 | +0.24(+0.82%) |
Sep 15, 2014 | 29.46 | 29.48 | 29.34 | 29.50 | 20,495,654 | +0.10(+0.33%) |
Sep 12, 2014 | 29.77 | 29.77 | 29.32 | 29.40 | 25,288,684 | -0.37(-1.24%) |
Sep 11, 2014 | 29.55 | 29.82 | 29.36 | 29.77 | 21,728,470 | +0.16(+0.53%) |
Sep 10, 2014 | 29.78 | 29.81 | 29.38 | 29.61 | 23,655,212 | -0.09(-0.31%) |
Sep 09, 2014 | 30.02 | 30.08 | 29.64 | 29.71 | 24,034,484 | -0.38(-1.27%) |
Sep 08, 2014 | 30.29 | 30.30 | 29.98 | 30.09 | 14,825,090 | -0.25(-0.82%) |
Sep 05, 2014 | 30.21 | 30.39 | 30.11 | 30.34 | 19,634,250 | +0.13(+0.44%) |
Sep 04, 2014 | 30.33 | 30.33 | 30.08 | 30.20 | 15,594,523 | -0.10(-0.32%) |
Sep 03, 2014 | 30.34 | 30.37 | 30.19 | 30.30 | 14,981,502 | +0.07(+0.22%) |
Sep 02, 2014 | 30.26 | 30.37 | 30.07 | 30.23 | 14,364,986 | -0.03(-0.10%) |
Aug 29, 2014 | 30.03 | 30.26 | 30.26 | 30.26 | 18,535,152 | +0.25(+0.83%) |
Aug 28, 2014 | 30.00 | 30.07 | 29.89 | 30.02 | 13,201,780 | -0.01(-0.04%) |
Aug 27, 2014 | 29.94 | 30.05 | 29.89 | 30.03 | 18,931,852 | +0.11(+0.37%) |
Aug 26, 2014 | 29.89 | 29.94 | 29.78 | 29.92 | 17,065,864 | +0.06(+0.20%) |
Aug 25, 2014 | 29.57 | 29.86 | 29.57 | 29.86 | 16,319,751 | +0.31(+1.05%) |
Aug 22, 2014 | 29.66 | 29.74 | 29.47 | 29.55 | 16,448,217 | -0.14(-0.47%) |
Aug 21, 2014 | 29.68 | 29.85 | 29.60 | 29.69 | 16,786,042 | +0.03(+0.10%) |
Aug 20, 2014 | 29.66 | 29.75 | 29.52 | 29.66 | 17,590,064 | +0.07(+0.25%) |
Aug 19, 2014 | 29.63 | 29.79 | 29.32 | 29.58 | 28,558,052 | -0.05(-0.16%) |
Aug 18, 2014 | 29.80 | 29.85 | 29.56 | 29.63 | 20,876,402 | -0.01(-0.04%) |
Aug 15, 2014 | 29.71 | 29.80 | 29.47 | 29.64 | 26,965,146 | -0.12(-0.41%) |
Aug 14, 2014 | 29.78 | 29.78 | 29.66 | 29.77 | 18,991,188 | +0.05(+0.16%) |
Aug 13, 2014 | 29.77 | 29.78 | 29.63 | 29.72 | 17,939,988 | +0.05(+0.16%) |
Aug 12, 2014 | 29.64 | 29.74 | 29.50 | 29.67 | 20,290,400 | +0.10(+0.35%) |
Aug 11, 2014 | 29.70 | 29.79 | 29.53 | 29.57 | 19,489,100 | -0.02(-0.06%) |
Aug 08, 2014 | 29.60 | 29.83 | 29.28 | 29.58 | 25,357,930 | +0.03(+0.10%) |
Aug 07, 2014 | 29.86 | 29.96 | 29.43 | 29.55 | 20,004,536 | -0.29(-0.98%) |
Aug 06, 2014 | 30.01 | 30.04 | 29.38 | 29.85 | 31,269,912 | -0.32(-1.07%) |
Aug 05, 2014 | 30.46 | 30.50 | 30.07 | 30.17 | 19,020,654 | -0.33(-1.10%) |
Aug 04, 2014 | 30.40 | 30.56 | 30.16 | 30.50 | 18,955,724 | +0.23(+0.76%) |
Aug 01, 2014 | 30.69 | 30.69 | 30.27 | 30.27 | 30,053,102 | -0.36(-1.17%) |
Jul 31, 2014 | 31.14 | 31.21 | 30.59 | 30.63 | 34,914,968 | -0.81(-2.59%) |
Jul 30, 2014 | 31.55 | 31.68 | 31.24 | 31.44 | 21,020,074 | -0.13(-0.40%) |
Jul 29, 2014 | 32.31 | 32.60 | 31.52 | 31.57 | 54,266,844 | +0.24(+0.76%) |
Jul 28, 2014 | 31.14 | 31.33 | 31.09 | 31.33 | 15,804,863 | +0.18(+0.58%) |
Jul 25, 2014 | 31.01 | 31.27 | 31.02 | 31.15 | 18,211,750 | +0.14(+0.45%) |
Jul 24, 2014 | 30.96 | 31.25 | 30.81 | 31.01 | 28,998,252 | +0.09(+0.28%) |
Jul 23, 2014 | 30.97 | 31.10 | 30.85 | 30.93 | 19,583,202 | -0.04(-0.14%) |
Jul 22, 2014 | 30.97 | 31.07 | 30.62 | 30.97 | 24,694,844 | +0.17(+0.55%) |
Jul 21, 2014 | 30.87 | 30.98 | 30.70 | 30.80 | 18,641,772 | -0.03(-0.10%) |
Jul 18, 2014 | 30.75 | 30.89 | 30.64 | 30.83 | 16,678,190 | +0.26(+0.85%) |
Jul 17, 2014 | 30.85 | 30.97 | 30.52 | 30.57 | 18,897,482 | -0.39(-1.26%) |
Jul 16, 2014 | 30.91 | 30.99 | 30.78 | 30.96 | 20,985,496 | +0.15(+0.49%) |
Jul 15, 2014 | 30.72 | 30.87 | 30.60 | 30.81 | 23,426,562 | +0.11(+0.36%) |
Jul 14, 2014 | 30.64 | 30.74 | 30.46 | 30.70 | 21,379,682 | +0.13(+0.42%) |
Jul 11, 2014 | 30.28 | 30.64 | 30.17 | 30.57 | 29,204,672 | +0.41(+1.37%) |
Jul 10, 2014 | 29.52 | 30.23 | 29.49 | 30.16 | 30,176,342 | +0.45(+1.51%) |
Jul 09, 2014 | 29.76 | 29.83 | 29.60 | 29.71 | 23,726,358 | +0.09(+0.29%) |
Jul 08, 2014 | 29.77 | 29.81 | 29.62 | 29.62 | 21,087,466 | -0.28(-0.93%) |
Jul 07, 2014 | 29.82 | 29.98 | 29.78 | 29.90 | 18,556,498 | +0.02(+0.08%) |
Jul 03, 2014 | 29.99 | 29.88 | 29.88 | 29.88 | 13,708,003 | +0.03(+0.10%) |
Jul 02, 2014 | 29.76 | 29.89 | 29.64 | 29.85 | 19,066,720 | +0.17(+0.59%) |
Jul 01, 2014 | 29.38 | 29.78 | 29.34 | 29.67 | 23,643,736 | +0.26(+0.90%) |
Jun 30, 2014 | 29.61 | 29.72 | 29.34 | 29.41 | 27,912,768 | -0.23(-0.79%) |
Jun 27, 2014 | 29.58 | 29.65 | 29.38 | 29.64 | 20,615,520 | +0.07(+0.22%) |
Jun 26, 2014 | 29.70 | 29.70 | 29.37 | 29.58 | 15,452,831 | -0.12(-0.40%) |
Jun 25, 2014 | 29.53 | 29.74 | 29.52 | 29.70 | 18,805,408 | +0.08(+0.26%) |
Jun 24, 2014 | 29.89 | 29.92 | 29.56 | 29.62 | 22,475,584 | -0.27(-0.91%) |
Jun 23, 2014 | 29.67 | 29.91 | 29.52 | 29.89 | 19,670,418 | +0.20(+0.69%) |
Jun 20, 2014 | 29.73 | 29.90 | 29.57 | 29.68 | 30,300,222 | -0.05(-0.16%) |
Jun 19, 2014 | 29.70 | 29.91 | 29.62 | 29.73 | 18,693,606 | +0.03(+0.10%) |
Jun 18, 2014 | 29.46 | 29.70 | 29.33 | 29.70 | 19,661,544 | +0.13(+0.43%) |
Jun 17, 2014 | 29.56 | 29.66 | 29.42 | 29.58 | 18,339,246 | -0.06(-0.20%) |
Jun 16, 2014 | 29.59 | 29.70 | 29.48 | 29.64 | 15,143,602 | +0.08(+0.26%) |
Jun 13, 2014 | 29.41 | 29.64 | 29.34 | 29.56 | 18,505,116 | +0.08(+0.29%) |
Jun 12, 2014 | 29.61 | 29.66 | 29.30 | 29.47 | 19,160,454 | -0.20(-0.67%) |
Jun 11, 2014 | 29.76 | 29.79 | 29.64 | 29.67 | 16,687,768 | -0.09(-0.30%) |
Jun 10, 2014 | 29.72 | 29.78 | 29.62 | 29.76 | 18,242,252 | +0.06(+0.20%) |
Jun 06, 2014 | 29.62 | 29.74 | 29.36 | 29.70 | 23,160,554 | +0.08(+0.28%) |
Jun 05, 2014 | 29.58 | 29.78 | 29.46 | 29.62 | 16,383,570 | +0.08(+0.26%) |
Jun 04, 2014 | 29.64 | 29.67 | 29.49 | 29.54 | 21,085,390 | -0.08(-0.28%) |
Jun 03, 2014 | 29.90 | 29.94 | 29.56 | 29.62 | 31,272,644 | -0.46(-1.52%) |
Jun 02, 2014 | 30.03 | 30.25 | 30.03 | 30.08 | 23,844,262 | +0.05(+0.18%) |
May 30, 2014 | 29.78 | 30.05 | 29.78 | 30.03 | 20,645,888 | +0.14(+0.48%) |
May 29, 2014 | 29.89 | 29.99 | 29.74 | 29.88 | 17,072,632 | -0.01(-0.04%) |
May 28, 2014 | 29.74 | 29.99 | 29.73 | 29.89 | 18,599,034 | +0.07(+0.24%) |
May 27, 2014 | 30.03 | 30.06 | 29.71 | 29.82 | 20,283,750 | -0.07(-0.24%) |
May 23, 2014 | 29.73 | 29.89 | 29.89 | 29.89 | 20,049,364 | +0.16(+0.53%) |
May 22, 2014 | 29.63 | 29.76 | 29.60 | 29.74 | 14,751,110 | +0.19(+0.63%) |
May 21, 2014 | 29.39 | 29.67 | 29.34 | 29.55 | 23,141,432 | +0.31(+1.07%) |
May 20, 2014 | 29.67 | 29.68 | 29.22 | 29.24 | 23,314,688 | -0.30(-1.02%) |
May 19, 2014 | 29.53 | 29.75 | 29.49 | 29.54 | 31,664,290 | +0.05(+0.16%) |
May 16, 2014 | 29.27 | 29.63 | 29.17 | 29.49 | 48,900,844 | +0.67(+2.31%) |
May 15, 2014 | 28.76 | 28.99 | 28.75 | 28.82 | 21,596,762 | -0.03(-0.10%) |
May 14, 2014 | 28.85 | 29.04 | 28.73 | 28.85 | 23,054,994 | +0.10(+0.33%) |
May 13, 2014 | 29.04 | 29.05 | 28.63 | 28.76 | 29,933,536 | -0.19(-0.64%) |
May 12, 2014 | 29.20 | 29.23 | 28.86 | 28.94 | 22,534,612 | -0.19(-0.66%) |
May 09, 2014 | 29.06 | 29.26 | 29.00 | 29.14 | 24,156,364 | -0.01(-0.02%) |
May 08, 2014 | 28.89 | 29.23 | 28.89 | 29.14 | 28,851,918 | +0.23(+0.81%) |
May 07, 2014 | 28.56 | 29.11 | 28.52 | 28.91 | 39,216,024 | +0.38(+1.33%) |
May 06, 2014 | 28.46 | 28.54 | 28.40 | 28.53 | 22,564,530 | +0.05(+0.17%) |
May 05, 2014 | 28.33 | 28.51 | 28.27 | 28.48 | 20,965,524 | +0.16(+0.57%) |
May 02, 2014 | 28.22 | 28.49 | 28.13 | 28.32 | 30,183,084 | -0.06(-0.21%) |
May 01, 2014 | 28.09 | 28.39 | 28.01 | 28.38 | 37,818,040 | +0.29(+1.05%) |
Apr 30, 2014 | 28.07 | 28.16 | 28.01 | 28.09 | 26,991,500 | -0.02(-0.09%) |
Apr 29, 2014 | 28.05 | 28.19 | 27.83 | 28.11 | 25,868,838 | +0.10(+0.36%) |
Apr 28, 2014 | 27.78 | 28.06 | 27.74 | 28.01 | 36,316,316 | +0.40(+1.44%) |
Apr 25, 2014 | 27.69 | 27.80 | 27.56 | 27.61 | 40,650,896 | -0.20(-0.73%) |
Apr 24, 2014 | 28.49 | 28.54 | 27.69 | 27.81 | 69,030,144 | -0.69(-2.42%) |
Apr 23, 2014 | 28.43 | 28.65 | 28.10 | 28.51 | 63,459,128 | -0.29(-1.02%) |
Apr 22, 2014 | 28.84 | 29.07 | 28.70 | 28.80 | 34,415,364 | -0.04(-0.13%) |
Apr 21, 2014 | 28.71 | 28.85 | 28.70 | 28.84 | 22,078,042 | +0.23(+0.80%) |
Apr 17, 2014 | 28.17 | 28.61 | 28.61 | 28.61 | 38,671,956 | +0.30(+1.06%) |
Apr 16, 2014 | 28.27 | 28.34 | 28.07 | 28.31 | 31,134,994 | +0.11(+0.38%) |
Apr 15, 2014 | 28.40 | 28.43 | 28.11 | 28.20 | 34,676,664 | -0.21(-0.74%) |
Apr 14, 2014 | 28.40 | 28.45 | 28.15 | 28.41 | 31,393,534 | +0.12(+0.42%) |
Apr 11, 2014 | 28.46 | 28.51 | 28.26 | 28.29 | 42,969,016 | -0.24(-0.84%) |
Apr 10, 2014 | 28.67 | 29.12 | 28.50 | 28.53 | 55,321,140 | -0.31(-1.06%) |
Apr 09, 2014 | 28.95 | 28.96 | 28.56 | 28.84 | 50,272,088 | -0.14(-0.48%) |
Apr 08, 2014 | 28.65 | 28.99 | 28.56 | 28.97 | 60,520,604 | +0.37(+1.30%) |
Apr 07, 2014 | 28.35 | 28.72 | 28.35 | 28.60 | 50,235,644 | +0.05(+0.17%) |
Apr 04, 2014 | 28.69 | 28.74 | 28.51 | 28.55 | 34,954,336 | -0.05(-0.17%) |
Apr 03, 2014 | 28.49 | 28.63 | 28.30 | 28.60 | 32,310,886 | +0.18(+0.63%) |
Apr 02, 2014 | 28.33 | 28.64 | 28.31 | 28.42 | 41,877,308 | +0.04(+0.15%) |
Apr 01, 2014 | 28.26 | 28.40 | 28.06 | 28.38 | 32,869,006 | +0.11(+0.38%) |
Mar 31, 2014 | 28.33 | 28.43 | 28.23 | 28.27 | 34,232,380 | +0.09(+0.32%) |
Mar 28, 2014 | 28.31 | 28.49 | 28.03 | 28.19 | 43,238,264 | -0.16(-0.57%) |
Mar 27, 2014 | 27.92 | 28.35 | 27.92 | 28.35 | 53,197,948 | +0.40(+1.45%) |
Mar 26, 2014 | 28.17 | 28.33 | 27.94 | 27.94 | 40,695,852 | -0.12(-0.45%) |
Mar 25, 2014 | 27.95 | 28.15 | 27.80 | 28.07 | 39,114,992 | +0.12(+0.45%) |
Mar 24, 2014 | 27.82 | 28.00 | 27.57 | 27.94 | 58,162,564 | +0.06(+0.21%) |
Mar 21, 2014 | 28.11 | 28.18 | 27.76 | 27.88 | 65,432,528 | -0.18(-0.64%) |
Mar 20, 2014 | 27.59 | 28.08 | 27.50 | 28.06 | 52,666,692 | +0.51(+1.83%) |
Mar 19, 2014 | 27.72 | 27.92 | 27.45 | 27.56 | 58,327,516 | -0.20(-0.73%) |
Mar 18, 2014 | 27.53 | 27.79 | 27.46 | 27.76 | 44,164,924 | +0.23(+0.84%) |
Mar 17, 2014 | 27.47 | 27.65 | 27.40 | 27.53 | 43,852,776 | +0.14(+0.50%) |
Mar 14, 2014 | 27.25 | 27.50 | 27.24 | 27.39 | 46,896,260 | +0.03(+0.11%) |
Mar 13, 2014 | 27.55 | 27.67 | 27.32 | 27.36 | 58,102,724 | -0.20(-0.71%) |
Mar 12, 2014 | 27.68 | 27.70 | 27.42 | 27.56 | 75,642,768 | -0.20(-0.73%) |
Mar 11, 2014 | 27.78 | 27.81 | 27.56 | 27.76 | 69,612,056 | -0.20(-0.70%) |
Mar 10, 2014 | 27.81 | 27.97 | 27.64 | 27.95 | 53,003,012 | -0.07(-0.25%) |
Mar 07, 2014 | 28.18 | 28.19 | 27.85 | 28.03 | 69,130,944 | -0.18(-0.65%) |
Mar 06, 2014 | 28.21 | 28.25 | 28.08 | 28.21 | 50,502,028 | +0.05(+0.17%) |
Mar 05, 2014 | 28.42 | 28.45 | 28.14 | 28.16 | 65,527,216 | -0.31(-1.09%) |
Mar 04, 2014 | 28.26 | 28.76 | 28.22 | 28.47 | 86,808,672 | +0.35(+1.25%) |
Mar 03, 2014 | 28.11 | 28.34 | 27.83 | 28.12 | 98,846,760 | -0.16(-0.57%) |
Feb 28, 2014 | 28.20 | 28.39 | 28.06 | 28.28 | 104,847,368 | +0.05(+0.17%) |
Feb 27, 2014 | 27.54 | 28.40 | 27.51 | 28.23 | 228,424,336 | +0.68(+2.48%) |
Feb 26, 2014 | 27.40 | 27.64 | 27.27 | 27.55 | 168,928,912 | +0.04(+0.13%) |
Feb 25, 2014 | 27.59 | 27.79 | 27.45 | 27.51 | 234,411,760 | +0.04(+0.13%) |
Feb 24, 2014 | 27.96 | 28.06 | 27.48 | 27.48 | 843,296,512 | -0.62(-2.20%) |
Feb 21, 2014 | 28.26 | 28.68 | 28.04 | 28.10 | 102,356,072 | -0.51(-1.77%) |
Feb 20, 2014 | 27.82 | 28.73 | 27.79 | 28.60 | 81,835,560 | +0.95(+3.42%) |
Feb 19, 2014 | 27.19 | 27.84 | 27.08 | 27.66 | 57,349,876 | +0.33(+1.20%) |
Feb 18, 2014 | 27.62 | 27.64 | 27.01 | 27.33 | 58,736,904 | -0.32(-1.14%) |
Feb 14, 2014 | 28.02 | 27.64 | 27.64 | 27.64 | 44,165,836 | -0.48(-1.69%) |
Feb 13, 2014 | 28.08 | 28.21 | 27.94 | 28.12 | 31,685,452 | -0.04(-0.13%) |
Feb 12, 2014 | 28.20 | 28.20 | 27.97 | 28.16 | 39,457,908 | +0.10(+0.34%) |
Feb 11, 2014 | 27.96 | 28.16 | 27.89 | 28.06 | 27,253,698 | +0.18(+0.64%) |
Feb 10, 2014 | 27.82 | 27.90 | 27.45 | 27.88 | 20,882,908 | +0.06(+0.21%) |
Feb 07, 2014 | 27.87 | 27.92 | 27.69 | 27.82 | 22,759,874 | +0.08(+0.28%) |
Feb 06, 2014 | 27.71 | 27.86 | 27.57 | 27.75 | 29,534,822 | -0.01(-0.02%) |
Feb 05, 2014 | 27.78 | 27.87 | 27.53 | 27.75 | 33,196,560 | -0.08(-0.28%) |
Feb 04, 2014 | 27.51 | 27.84 | 27.41 | 27.83 | 38,150,412 | +0.24(+0.88%) |
Feb 03, 2014 | 28.54 | 28.54 | 27.47 | 27.59 | 60,740,644 | -0.96(-3.35%) |
Jan 31, 2014 | 28.00 | 28.83 | 27.95 | 28.54 | 31,223,422 | +0.23(+0.82%) |
Jan 30, 2014 | 28.39 | 28.58 | 28.26 | 28.31 | 24,273,282 | -0.04(-0.13%) |
Jan 29, 2014 | 27.94 | 28.52 | 27.75 | 28.35 | 41,895,640 | +0.20(+0.70%) |
Jan 28, 2014 | 28.33 | 28.45 | 28.13 | 28.15 | 27,478,614 | -0.20(-0.69%) |
Jan 27, 2014 | 28.36 | 28.74 | 28.18 | 28.35 | 36,019,460 | +0.04(+0.13%) |
Jan 24, 2014 | 28.30 | 28.83 | 28.24 | 28.31 | 43,399,472 | -0.14(-0.48%) |
Jan 23, 2014 | 27.97 | 28.45 | 27.90 | 28.45 | 37,899,008 | +0.32(+1.12%) |
Jan 22, 2014 | 28.20 | 28.24 | 27.99 | 28.13 | 30,199,184 | -0.22(-0.78%) |
Jan 21, 2014 | 29.03 | 29.07 | 27.79 | 28.35 | 55,582,060 | -0.39(-1.34%) |
Jan 17, 2014 | 28.92 | 28.74 | 28.74 | 28.74 | 26,899,308 | -0.11(-0.37%) |
Jan 16, 2014 | 28.69 | 28.92 | 28.50 | 28.85 | 23,878,774 | +0.15(+0.54%) |
Jan 15, 2014 | 27.98 | 28.75 | 27.98 | 28.69 | 36,545,244 | +0.71(+2.53%) |
Jan 14, 2014 | 27.96 | 28.06 | 27.69 | 27.98 | 32,419,118 | +0.03(+0.11%) |
Jan 13, 2014 | 28.32 | 28.38 | 27.91 | 27.95 | 31,601,946 | -0.43(-1.51%) |
Jan 10, 2014 | 28.44 | 28.58 | 28.19 | 28.38 | 19,270,276 | +0.15(+0.53%) |
Jan 09, 2014 | 28.79 | 28.83 | 28.23 | 28.23 | 24,234,876 | -0.59(-2.06%) |
Jan 08, 2014 | 28.94 | 29.17 | 28.74 | 28.83 | 21,981,342 | -0.16(-0.55%) |
Jan 07, 2014 | 28.88 | 29.05 | 28.56 | 28.99 | 29,739,910 | +0.36(+1.25%) |
Jan 06, 2014 | 28.68 | 28.85 | 28.34 | 28.63 | 27,303,972 | +0.16(+0.56%) |
Jan 03, 2014 | 29.01 | 29.01 | 28.35 | 28.47 | 20,449,432 | -0.34(-1.18%) |
Jan 02, 2014 | 28.86 | 28.94 | 28.78 | 28.81 | 15,750,022 | -0.08(-0.28%) |
Dec 31, 2013 | 28.81 | 28.89 | 28.89 | 28.89 | 12,852,276 | -0.01(-0.02%) |
Dec 30, 2013 | 28.84 | 28.98 | 28.81 | 28.90 | 9,285,760 | -0.01(-0.04%) |
Dec 27, 2013 | 28.98 | 29.02 | 28.81 | 28.91 | 9,138,259 | -0.01(-0.02%) |
Dec 26, 2013 | 28.82 | 29.01 | 28.77 | 28.92 | 8,674,027 | +0.12(+0.41%) |
Dec 24, 2013 | 28.58 | 28.86 | 28.58 | 28.80 | 8,592,635 | +0.24(+0.82%) |
Dec 23, 2013 | 28.44 | 28.66 | 28.44 | 28.56 | 19,806,110 | +0.29(+1.04%) |
Dec 20, 2013 | 28.52 | 28.66 | 28.27 | 28.27 | 30,062,574 | -0.21(-0.72%) |
Dec 19, 2013 | 28.32 | 28.61 | 28.24 | 28.48 | 17,272,580 | -0.02(-0.08%) |
Dec 18, 2013 | 28.12 | 28.54 | 27.91 | 28.50 | 27,366,620 | +0.54(+1.91%) |
Dec 17, 2013 | 28.27 | 28.27 | 27.90 | 27.97 | 22,554,350 | -0.41(-1.45%) |
Dec 16, 2013 | 28.51 | 29.05 | 28.34 | 28.38 | 27,251,648 | +0.25(+0.88%) |
Dec 13, 2013 | 28.29 | 28.32 | 27.94 | 28.13 | 20,244,658 | -0.17(-0.60%) |
Dec 12, 2013 | 28.51 | 28.54 | 28.15 | 28.30 | 20,642,384 | -0.21(-0.74%) |
Dec 11, 2013 | 28.81 | 28.81 | 28.25 | 28.51 | 27,351,296 | -0.33(-1.14%) |
Dec 10, 2013 | 29.10 | 29.11 | 28.72 | 28.84 | 22,542,208 | -0.31(-1.05%) |
Dec 09, 2013 | 28.85 | 29.18 | 28.69 | 29.15 | 20,315,974 | +0.05(+0.18%) |
Dec 06, 2013 | 28.96 | 29.16 | 28.78 | 29.09 | 19,008,874 | +0.34(+1.17%) |
Dec 05, 2013 | 28.92 | 28.92 | 28.48 | 28.76 | 25,192,408 | -0.27(-0.93%) |
Dec 04, 2013 | 29.00 | 29.28 | 28.87 | 29.03 | 18,209,768 | -0.14(-0.46%) |
Dec 03, 2013 | 28.97 | 29.16 | 28.89 | 29.16 | 17,322,190 | +0.20(+0.69%) |
Dec 02, 2013 | 29.20 | 29.22 | 28.89 | 28.96 | 18,125,610 | -0.21(-0.73%) |
Nov 29, 2013 | 29.42 | 29.43 | 29.13 | 29.18 | 8,347,918 | -0.18(-0.62%) |
Nov 27, 2013 | 29.48 | 29.52 | 29.19 | 29.36 | 12,450,102 | -0.07(-0.24%) |
Nov 26, 2013 | 29.45 | 29.61 | 29.35 | 29.43 | 14,676,079 | +0.02(+0.08%) |
Nov 25, 2013 | 29.57 | 29.60 | 29.35 | 29.41 | 10,067,680 | -0.12(-0.42%) |
Nov 22, 2013 | 29.58 | 29.64 | 29.41 | 29.53 | 16,751,144 | -0.09(-0.32%) |
Nov 21, 2013 | 29.75 | 29.87 | 29.61 | 29.62 | 11,237,542 | -0.01(-0.04%) |
Nov 20, 2013 | 29.86 | 30.13 | 29.58 | 29.64 | 16,384,563 | -0.22(-0.75%) |
Nov 19, 2013 | 29.89 | 30.02 | 29.69 | 29.86 | 13,495,558 | +0.01(+0.04%) |
Nov 18, 2013 | 29.61 | 29.88 | 29.60 | 29.85 | 17,274,762 | +0.26(+0.89%) |
Nov 15, 2013 | 29.49 | 29.65 | 29.32 | 29.58 | 15,479,646 | +0.02(+0.08%) |
Nov 14, 2013 | 29.45 | 29.65 | 29.45 | 29.56 | 15,024,039 | +0.16(+0.56%) |
Nov 13, 2013 | 29.33 | 29.40 | 29.02 | 29.39 | 18,532,992 | -0.10(-0.34%) |
Nov 12, 2013 | 29.41 | 29.67 | 29.27 | 29.49 | 16,254,268 | +0.12(+0.40%) |
Nov 11, 2013 | 29.47 | 29.55 | 29.26 | 29.38 | 8,719,088 | -0.14(-0.48%) |
Nov 08, 2013 | 29.44 | 29.54 | 29.12 | 29.52 | 27,879,644 | +0.02(+0.06%) |
Nov 07, 2013 | 29.72 | 29.99 | 29.43 | 29.50 | 18,372,978 | -0.26(-0.87%) |
Nov 06, 2013 | 29.62 | 29.90 | 29.61 | 29.76 | 15,822,684 | +0.30(+1.02%) |
Nov 05, 2013 | 29.88 | 29.91 | 29.45 | 29.46 | 19,917,200 | -0.58(-1.92%) |
Nov 04, 2013 | 29.94 | 30.04 | 29.71 | 30.03 | 14,107,759 | +0.35(+1.17%) |