Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.74 | 29.77 | 29.77 | 29.77 | 4,579,539 | -0.81(-2.63%) |
Dec 30, 2014 | 31.20 | 31.20 | 30.51 | 30.58 | 3,047,540 | -0.72(-2.30%) |
Dec 29, 2014 | 31.03 | 31.47 | 30.96 | 31.30 | 5,393,844 | +0.27(+0.86%) |
Dec 26, 2014 | 30.86 | 31.17 | 30.80 | 31.03 | 3,363,529 | +0.32(+1.05%) |
Dec 24, 2014 | 30.23 | 30.71 | 30.71 | 30.71 | 3,431,282 | +0.52(+1.71%) |
Dec 23, 2014 | 30.29 | 30.31 | 29.90 | 30.19 | 4,369,137 | +0.04(+0.12%) |
Dec 22, 2014 | 30.32 | 30.33 | 29.82 | 30.16 | 4,395,071 | -0.09(-0.31%) |
Dec 19, 2014 | 30.54 | 30.70 | 30.20 | 30.25 | 7,805,886 | -0.14(-0.47%) |
Dec 18, 2014 | 30.16 | 30.40 | 29.97 | 30.39 | 4,420,161 | +0.43(+1.44%) |
Dec 17, 2014 | 29.15 | 30.03 | 29.15 | 29.96 | 4,000,430 | +0.87(+2.99%) |
Dec 16, 2014 | 29.16 | 29.64 | 28.98 | 29.09 | 4,791,185 | -0.06(-0.22%) |
Dec 15, 2014 | 29.36 | 29.67 | 28.98 | 29.16 | 5,107,959 | -0.14(-0.47%) |
Dec 12, 2014 | 29.69 | 29.94 | 29.27 | 29.29 | 4,378,892 | -0.59(-1.97%) |
Dec 11, 2014 | 29.52 | 30.09 | 29.52 | 29.88 | 3,919,156 | +0.45(+1.51%) |
Dec 10, 2014 | 29.82 | 30.09 | 29.40 | 29.44 | 4,709,254 | -0.36(-1.21%) |
Dec 09, 2014 | 29.43 | 29.81 | 29.39 | 29.80 | 4,093,537 | +0.19(+0.63%) |
Dec 08, 2014 | 29.23 | 29.63 | 29.19 | 29.61 | 4,728,664 | +0.45(+1.53%) |
Dec 05, 2014 | 28.97 | 29.36 | 28.90 | 29.16 | 6,372,626 | -0.07(-0.24%) |
Dec 04, 2014 | 29.37 | 29.60 | 29.15 | 29.23 | 4,014,164 | -0.08(-0.27%) |
Dec 03, 2014 | 29.48 | 29.59 | 28.97 | 29.31 | 9,529,296 | -0.21(-0.72%) |
Dec 02, 2014 | 29.53 | 29.68 | 29.26 | 29.53 | 6,494,860 | -0.14(-0.46%) |
Dec 01, 2014 | 29.56 | 29.86 | 29.43 | 29.66 | 4,836,396 | -0.11(-0.36%) |
Nov 28, 2014 | 29.39 | 29.82 | 29.36 | 29.77 | 2,182,721 | +0.41(+1.38%) |
Nov 26, 2014 | 29.20 | 29.36 | 29.36 | 29.36 | 3,105,671 | +0.24(+0.81%) |
Nov 25, 2014 | 29.05 | 29.23 | 28.83 | 29.13 | 5,683,165 | +0.12(+0.42%) |
Nov 24, 2014 | 29.20 | 29.28 | 28.91 | 29.01 | 4,814,473 | -0.21(-0.71%) |
Nov 21, 2014 | 29.26 | 29.35 | 28.91 | 29.21 | 3,787,778 | +0.26(+0.91%) |
Nov 20, 2014 | 28.80 | 29.09 | 28.78 | 28.95 | 3,239,602 | +0.06(+0.20%) |
Nov 19, 2014 | 28.83 | 29.05 | 28.66 | 28.89 | 3,756,222 | -0.02(-0.07%) |
Nov 18, 2014 | 28.88 | 29.11 | 28.69 | 28.91 | 4,261,874 | +0.09(+0.30%) |
Nov 17, 2014 | 28.13 | 28.84 | 28.09 | 28.83 | 7,088,837 | +0.70(+2.48%) |
Nov 14, 2014 | 27.92 | 28.14 | 27.82 | 28.13 | 4,856,293 | +0.14(+0.51%) |
Nov 13, 2014 | 28.39 | 28.39 | 27.92 | 27.99 | 5,850,662 | -0.31(-1.11%) |
Nov 12, 2014 | 28.95 | 29.15 | 28.26 | 28.30 | 9,047,622 | -0.88(-3.00%) |
Nov 11, 2014 | 29.54 | 29.55 | 29.08 | 29.18 | 4,830,005 | -0.36(-1.23%) |
Nov 10, 2014 | 29.26 | 29.55 | 29.15 | 29.54 | 6,699,692 | +0.26(+0.88%) |
Nov 07, 2014 | 29.08 | 29.32 | 29.03 | 29.28 | 6,883,701 | +0.27(+0.93%) |
Nov 06, 2014 | 29.84 | 29.84 | 28.99 | 29.01 | 8,555,967 | -0.89(-2.98%) |
Nov 05, 2014 | 29.50 | 29.97 | 29.44 | 29.90 | 8,896,896 | +0.57(+1.94%) |
Nov 04, 2014 | 29.70 | 29.83 | 29.26 | 29.33 | 3,374,150 | -0.32(-1.08%) |
Nov 03, 2014 | 29.45 | 29.88 | 29.37 | 29.65 | 3,839,082 | +0.22(+0.75%) |
Oct 31, 2014 | 29.28 | 29.66 | 29.04 | 29.43 | 6,399,314 | +0.41(+1.42%) |
Oct 30, 2014 | 28.33 | 29.03 | 28.33 | 29.02 | 6,342,607 | +0.90(+3.19%) |
Oct 29, 2014 | 28.24 | 28.34 | 27.73 | 28.12 | 3,409,711 | -0.07(-0.25%) |
Oct 28, 2014 | 28.13 | 28.21 | 27.77 | 28.19 | 5,094,640 | +0.08(+0.28%) |
Oct 27, 2014 | 28.16 | 28.19 | 27.99 | 28.12 | 3,267,473 | -0.08(-0.28%) |
Oct 24, 2014 | 27.74 | 28.25 | 27.74 | 28.19 | 3,802,397 | +0.50(+1.80%) |
Oct 23, 2014 | 27.82 | 27.92 | 27.47 | 27.70 | 3,297,565 | +0.01(+0.03%) |
Oct 22, 2014 | 27.60 | 27.96 | 27.49 | 27.69 | 3,133,055 | +0.07(+0.26%) |
Oct 21, 2014 | 27.25 | 27.62 | 27.10 | 27.62 | 3,969,032 | +0.43(+1.57%) |
Oct 20, 2014 | 26.74 | 27.23 | 26.74 | 27.19 | 2,919,589 | +0.47(+1.76%) |
Oct 17, 2014 | 26.83 | 27.21 | 26.33 | 26.72 | 3,617,839 | +0.20(+0.75%) |
Oct 16, 2014 | 26.23 | 26.63 | 25.98 | 26.52 | 5,680,309 | -0.14(-0.53%) |
Oct 15, 2014 | 27.38 | 27.69 | 26.16 | 26.66 | 8,036,114 | -0.90(-3.28%) |
Oct 14, 2014 | 27.36 | 28.12 | 27.20 | 27.57 | 6,534,317 | +0.46(+1.68%) |
Oct 13, 2014 | 26.93 | 27.42 | 26.90 | 27.11 | 5,291,599 | +0.06(+0.21%) |
Oct 10, 2014 | 26.98 | 27.41 | 26.90 | 27.05 | 8,386,736 | +0.24(+0.88%) |
Oct 09, 2014 | 27.32 | 27.59 | 26.82 | 26.82 | 4,620,662 | -0.49(-1.80%) |
Oct 08, 2014 | 26.65 | 27.35 | 26.63 | 27.31 | 5,389,477 | +0.71(+2.68%) |
Oct 07, 2014 | 26.58 | 26.96 | 26.52 | 26.60 | 6,329,462 | -0.06(-0.21%) |
Oct 06, 2014 | 26.72 | 26.81 | 26.48 | 26.65 | 2,860,218 | +0.11(+0.40%) |
Oct 03, 2014 | 26.59 | 26.62 | 26.33 | 26.55 | 3,937,323 | +0.00(+0.00%) |
Oct 02, 2014 | 26.50 | 26.75 | 26.48 | 26.55 | 3,742,780 | -0.02(-0.08%) |
Oct 01, 2014 | 26.57 | 26.92 | 26.48 | 26.57 | 4,384,580 | +0.04(+0.13%) |
Sep 30, 2014 | 26.85 | 27.11 | 26.46 | 26.53 | 7,027,984 | -0.29(-1.09%) |
Sep 29, 2014 | 26.68 | 26.85 | 26.63 | 26.83 | 3,392,657 | +0.04(+0.16%) |
Sep 26, 2014 | 26.78 | 26.92 | 26.55 | 26.78 | 3,214,169 | -0.01(-0.03%) |
Sep 25, 2014 | 26.88 | 27.03 | 26.78 | 26.79 | 5,407,990 | -0.06(-0.24%) |
Sep 24, 2014 | 26.90 | 26.93 | 26.77 | 26.85 | 5,570,642 | -0.01(-0.03%) |
Sep 23, 2014 | 27.03 | 27.03 | 26.82 | 26.86 | 6,510,756 | -0.22(-0.82%) |
Sep 22, 2014 | 26.84 | 27.20 | 26.76 | 27.08 | 5,314,931 | -0.21(-0.76%) |
Sep 19, 2014 | 27.06 | 27.30 | 26.90 | 27.29 | 5,490,062 | +0.38(+1.43%) |
Sep 18, 2014 | 26.98 | 27.25 | 26.75 | 26.90 | 3,666,483 | -0.09(-0.34%) |
Sep 17, 2014 | 27.11 | 27.22 | 26.83 | 27.00 | 4,515,775 | -0.05(-0.18%) |
Sep 16, 2014 | 26.26 | 27.06 | 26.20 | 27.05 | 6,518,471 | +0.73(+2.79%) |
Sep 15, 2014 | 26.21 | 26.36 | 26.21 | 26.31 | 2,887,682 | +0.16(+0.60%) |
Sep 12, 2014 | 26.38 | 26.38 | 26.03 | 26.16 | 7,203,322 | -0.36(-1.37%) |
Sep 11, 2014 | 26.02 | 26.55 | 25.92 | 26.52 | 4,761,524 | +0.51(+1.94%) |
Sep 10, 2014 | 26.06 | 26.12 | 25.90 | 26.01 | 4,439,955 | -0.08(-0.30%) |
Sep 09, 2014 | 26.26 | 26.35 | 26.08 | 26.09 | 5,355,497 | -0.31(-1.16%) |
Sep 08, 2014 | 26.53 | 26.53 | 26.26 | 26.40 | 3,634,466 | -0.10(-0.38%) |
Sep 05, 2014 | 26.15 | 26.51 | 26.09 | 26.50 | 2,844,009 | +0.40(+1.53%) |
Sep 04, 2014 | 26.00 | 26.17 | 25.97 | 26.10 | 3,002,313 | +0.05(+0.19%) |
Sep 03, 2014 | 25.84 | 26.16 | 25.68 | 26.05 | 5,063,272 | +0.25(+0.97%) |
Sep 02, 2014 | 26.29 | 26.35 | 25.68 | 25.80 | 5,318,045 | -0.57(-2.17%) |
Aug 29, 2014 | 26.11 | 26.37 | 26.37 | 26.37 | 3,214,678 | +0.26(+1.00%) |
Aug 28, 2014 | 25.88 | 26.13 | 25.86 | 26.11 | 2,278,300 | +0.13(+0.49%) |
Aug 27, 2014 | 25.66 | 26.01 | 25.64 | 25.98 | 3,830,638 | +0.36(+1.40%) |
Aug 26, 2014 | 25.94 | 26.08 | 25.60 | 25.62 | 3,417,278 | -0.30(-1.17%) |
Aug 25, 2014 | 25.73 | 26.02 | 25.73 | 25.93 | 3,256,052 | +0.27(+1.04%) |
Aug 22, 2014 | 25.74 | 25.82 | 25.45 | 25.66 | 3,278,756 | -0.05(-0.19%) |
Aug 21, 2014 | 25.56 | 25.79 | 25.53 | 25.71 | 4,900,879 | +0.18(+0.72%) |
Aug 20, 2014 | 25.48 | 25.57 | 25.32 | 25.52 | 2,623,467 | +0.14(+0.56%) |
Aug 19, 2014 | 25.08 | 25.41 | 25.00 | 25.38 | 4,118,991 | +0.39(+1.55%) |
Aug 18, 2014 | 25.14 | 25.30 | 24.95 | 25.00 | 3,719,880 | -0.06(-0.25%) |
Aug 15, 2014 | 25.06 | 25.31 | 24.90 | 25.06 | 6,126,568 | +0.02(+0.08%) |
Aug 14, 2014 | 24.94 | 25.16 | 24.93 | 25.04 | 3,588,391 | +0.16(+0.65%) |
Aug 13, 2014 | 25.05 | 25.19 | 24.85 | 24.88 | 4,852,318 | -0.18(-0.70%) |
Aug 12, 2014 | 25.00 | 25.16 | 24.93 | 25.05 | 3,043,670 | -0.01(-0.03%) |
Aug 11, 2014 | 25.09 | 25.24 | 24.97 | 25.06 | 4,352,551 | -0.01(-0.03%) |
Aug 08, 2014 | 24.52 | 25.07 | 24.52 | 25.07 | 5,837,502 | +0.59(+2.39%) |
Aug 07, 2014 | 24.23 | 24.55 | 24.22 | 24.48 | 5,271,551 | +0.39(+1.64%) |
Aug 06, 2014 | 24.35 | 24.38 | 24.02 | 24.09 | 9,506,004 | -0.39(-1.58%) |
Aug 05, 2014 | 24.90 | 24.98 | 24.36 | 24.47 | 6,589,220 | -0.42(-1.70%) |
Aug 04, 2014 | 25.03 | 25.05 | 24.33 | 24.90 | 7,910,711 | -0.13(-0.54%) |
Aug 01, 2014 | 24.82 | 25.24 | 24.81 | 25.03 | 5,376,891 | +0.23(+0.91%) |
Jul 31, 2014 | 25.28 | 25.32 | 24.76 | 24.81 | 7,079,270 | -0.65(-2.55%) |
Jul 30, 2014 | 26.19 | 26.23 | 25.41 | 25.45 | 5,610,377 | -0.68(-2.62%) |
Jul 29, 2014 | 26.54 | 26.71 | 26.17 | 26.14 | 4,969,658 | -0.51(-1.93%) |
Jul 28, 2014 | 26.07 | 26.74 | 26.05 | 26.65 | 4,523,673 | +0.60(+2.30%) |
Jul 25, 2014 | 26.25 | 26.43 | 26.04 | 26.05 | 1,942,164 | -0.25(-0.97%) |
Jul 24, 2014 | 26.27 | 26.34 | 26.01 | 26.31 | 2,329,487 | +0.20(+0.76%) |
Jul 23, 2014 | 26.22 | 26.27 | 26.10 | 26.11 | 3,612,501 | -0.11(-0.43%) |
Jul 22, 2014 | 26.29 | 26.39 | 26.13 | 26.22 | 3,153,077 | +0.01(+0.03%) |
Jul 21, 2014 | 26.15 | 26.33 | 26.01 | 26.22 | 3,541,181 | -0.01(-0.05%) |
Jul 18, 2014 | 26.22 | 26.28 | 25.99 | 26.23 | 4,811,961 | +0.08(+0.30%) |
Jul 17, 2014 | 26.55 | 26.68 | 26.12 | 26.15 | 5,446,399 | -0.39(-1.49%) |
Jul 16, 2014 | 26.60 | 26.65 | 26.29 | 26.55 | 4,895,265 | +0.23(+0.86%) |
Jul 15, 2014 | 26.41 | 26.58 | 26.29 | 26.32 | 5,765,407 | -0.06(-0.21%) |
Jul 14, 2014 | 27.14 | 27.19 | 26.37 | 26.38 | 8,234,763 | -0.77(-2.83%) |
Jul 11, 2014 | 27.42 | 27.51 | 27.13 | 27.15 | 2,899,073 | -0.35(-1.26%) |
Jul 10, 2014 | 27.22 | 27.51 | 27.11 | 27.49 | 3,699,825 | +0.26(+0.96%) |
Jul 09, 2014 | 27.26 | 27.36 | 27.00 | 27.23 | 4,276,031 | -0.05(-0.18%) |
Jul 08, 2014 | 27.08 | 27.41 | 27.08 | 27.28 | 4,671,862 | +0.08(+0.31%) |
Jul 07, 2014 | 26.82 | 27.20 | 26.82 | 27.20 | 5,812,115 | +0.28(+1.05%) |
Jul 03, 2014 | 27.52 | 26.91 | 26.91 | 26.91 | 6,658,480 | -0.70(-2.53%) |
Jul 02, 2014 | 28.33 | 28.38 | 27.50 | 27.61 | 7,107,224 | -0.81(-2.85%) |
Jul 01, 2014 | 28.69 | 28.69 | 28.39 | 28.42 | 5,236,541 | -0.35(-1.20%) |
Jun 30, 2014 | 28.46 | 28.87 | 28.27 | 28.77 | 5,646,646 | +0.37(+1.29%) |
Jun 27, 2014 | 28.13 | 28.43 | 27.99 | 28.40 | 3,393,821 | +0.25(+0.90%) |
Jun 26, 2014 | 27.84 | 28.16 | 27.77 | 28.15 | 4,020,484 | +0.23(+0.81%) |
Jun 25, 2014 | 27.73 | 27.99 | 27.73 | 27.92 | 3,453,157 | +0.10(+0.36%) |
Jun 24, 2014 | 27.65 | 27.91 | 27.60 | 27.82 | 3,526,707 | +0.22(+0.79%) |
Jun 23, 2014 | 27.98 | 28.06 | 27.48 | 27.61 | 4,690,056 | -0.39(-1.39%) |
Jun 20, 2014 | 28.16 | 28.25 | 27.97 | 27.99 | 4,514,945 | -0.11(-0.40%) |
Jun 19, 2014 | 27.68 | 28.17 | 27.65 | 28.11 | 4,876,644 | +0.42(+1.53%) |
Jun 18, 2014 | 26.93 | 27.72 | 26.90 | 27.68 | 5,821,422 | +0.68(+2.53%) |
Jun 17, 2014 | 26.96 | 27.09 | 26.82 | 27.00 | 5,386,385 | +0.20(+0.76%) |
Jun 16, 2014 | 26.67 | 27.09 | 26.57 | 26.79 | 3,475,035 | +0.11(+0.40%) |
Jun 13, 2014 | 26.51 | 26.77 | 26.36 | 26.69 | 3,115,473 | +0.15(+0.56%) |
Jun 12, 2014 | 26.50 | 26.63 | 26.14 | 26.54 | 2,994,741 | -0.04(-0.16%) |
Jun 11, 2014 | 27.12 | 27.12 | 26.48 | 26.58 | 4,969,866 | -0.28(-1.02%) |
Jun 10, 2014 | 26.96 | 27.06 | 26.76 | 26.86 | 3,538,297 | -0.47(-1.70%) |
Jun 06, 2014 | 27.51 | 27.62 | 27.27 | 27.32 | 2,752,116 | -0.23(-0.84%) |
Jun 05, 2014 | 27.20 | 27.56 | 27.13 | 27.56 | 3,944,034 | +0.35(+1.30%) |
Jun 04, 2014 | 27.32 | 27.34 | 27.04 | 27.20 | 4,791,099 | -0.16(-0.59%) |
Jun 03, 2014 | 27.37 | 27.41 | 27.23 | 27.37 | 4,672,759 | +0.04(+0.15%) |
Jun 02, 2014 | 27.22 | 27.41 | 27.04 | 27.32 | 4,550,226 | +0.10(+0.39%) |
May 30, 2014 | 26.90 | 27.23 | 26.85 | 27.22 | 6,084,206 | +0.32(+1.19%) |
May 29, 2014 | 26.76 | 26.90 | 26.60 | 26.90 | 6,705,605 | +0.22(+0.81%) |
May 28, 2014 | 26.22 | 26.69 | 26.11 | 26.68 | 7,892,220 | +0.59(+2.25%) |
May 27, 2014 | 26.13 | 26.35 | 25.82 | 26.09 | 8,524,034 | -0.03(-0.13%) |
May 23, 2014 | 26.23 | 26.13 | 26.13 | 26.13 | 3,838,922 | -0.14(-0.55%) |
May 22, 2014 | 26.05 | 26.39 | 26.03 | 26.27 | 2,988,386 | +0.24(+0.93%) |
May 21, 2014 | 26.04 | 26.07 | 25.80 | 26.03 | 5,414,221 | +0.06(+0.24%) |
May 20, 2014 | 26.07 | 26.23 | 25.79 | 25.97 | 6,283,449 | +0.00(+0.00%) |
May 19, 2014 | 26.36 | 26.40 | 25.95 | 25.97 | 4,854,886 | -0.44(-1.67%) |
May 16, 2014 | 26.53 | 26.56 | 26.21 | 26.41 | 7,245,138 | -0.13(-0.47%) |
May 15, 2014 | 26.76 | 26.89 | 26.46 | 26.53 | 3,678,799 | -0.18(-0.68%) |
May 14, 2014 | 26.72 | 26.97 | 26.55 | 26.72 | 4,358,019 | +0.01(+0.05%) |
May 13, 2014 | 26.59 | 26.79 | 26.50 | 26.70 | 6,019,470 | +0.11(+0.42%) |
May 12, 2014 | 27.08 | 27.08 | 26.45 | 26.59 | 8,484,449 | -0.22(-0.81%) |
May 09, 2014 | 27.28 | 27.45 | 26.80 | 26.81 | 5,594,265 | -0.56(-2.04%) |
May 08, 2014 | 27.94 | 27.94 | 27.32 | 27.37 | 4,658,462 | -0.50(-1.78%) |
May 07, 2014 | 27.44 | 27.90 | 27.41 | 27.86 | 4,373,641 | +0.42(+1.53%) |
May 06, 2014 | 27.66 | 27.75 | 27.35 | 27.44 | 4,920,241 | -0.24(-0.86%) |
May 05, 2014 | 27.17 | 27.72 | 27.14 | 27.68 | 5,622,503 | +0.51(+1.88%) |
May 02, 2014 | 27.87 | 27.92 | 26.95 | 27.17 | 7,850,386 | -1.10(-3.88%) |
May 01, 2014 | 28.66 | 28.89 | 27.86 | 28.27 | 8,925,644 | -0.36(-1.24%) |
Apr 30, 2014 | 28.26 | 28.91 | 28.19 | 28.62 | 11,270,385 | +0.37(+1.31%) |
Apr 29, 2014 | 28.41 | 28.56 | 28.20 | 28.25 | 4,118,224 | -0.13(-0.47%) |
Apr 28, 2014 | 28.09 | 28.40 | 28.05 | 28.39 | 4,565,815 | +0.27(+0.97%) |
Apr 25, 2014 | 27.76 | 28.13 | 27.74 | 28.11 | 3,501,890 | +0.33(+1.18%) |
Apr 24, 2014 | 27.63 | 27.83 | 27.37 | 27.78 | 3,905,386 | +0.27(+0.96%) |
Apr 23, 2014 | 27.49 | 27.88 | 27.42 | 27.52 | 7,746,434 | +0.11(+0.41%) |
Apr 22, 2014 | 27.48 | 27.55 | 27.23 | 27.41 | 3,792,895 | -0.14(-0.51%) |
Apr 21, 2014 | 27.65 | 27.72 | 27.39 | 27.55 | 3,750,657 | +0.00(+0.00%) |
Apr 17, 2014 | 27.63 | 27.55 | 27.55 | 27.55 | 3,264,228 | -0.13(-0.48%) |
Apr 16, 2014 | 27.74 | 27.79 | 27.59 | 27.68 | 6,997,537 | +0.02(+0.08%) |
Apr 15, 2014 | 27.40 | 27.85 | 27.40 | 27.66 | 6,362,741 | +0.20(+0.74%) |
Apr 14, 2014 | 27.18 | 27.46 | 27.02 | 27.46 | 4,764,391 | +0.34(+1.26%) |
Apr 11, 2014 | 26.89 | 27.24 | 26.80 | 27.11 | 4,279,420 | +0.20(+0.75%) |
Apr 10, 2014 | 26.98 | 27.14 | 26.80 | 26.91 | 5,320,886 | -0.13(-0.46%) |
Apr 09, 2014 | 26.96 | 27.20 | 26.73 | 27.04 | 9,610,382 | +0.24(+0.89%) |
Apr 08, 2014 | 26.72 | 26.90 | 26.30 | 26.80 | 9,443,568 | +0.08(+0.29%) |
Apr 07, 2014 | 26.90 | 27.11 | 26.72 | 26.72 | 7,869,442 | -0.15(-0.57%) |
Apr 04, 2014 | 26.67 | 27.33 | 26.65 | 26.88 | 7,763,245 | +0.26(+0.97%) |
Apr 03, 2014 | 26.32 | 26.69 | 26.24 | 26.62 | 3,689,045 | +0.35(+1.33%) |
Apr 02, 2014 | 26.32 | 26.32 | 26.09 | 26.27 | 3,233,424 | +0.00(+0.00%) |
Apr 01, 2014 | 26.63 | 26.63 | 26.17 | 26.27 | 4,614,262 | -0.38(-1.42%) |
Mar 31, 2014 | 26.21 | 26.86 | 26.16 | 26.65 | 5,963,704 | +0.54(+2.06%) |
Mar 28, 2014 | 26.00 | 26.12 | 25.93 | 26.11 | 1,932,695 | +0.06(+0.24%) |
Mar 27, 2014 | 25.96 | 26.06 | 25.79 | 26.05 | 2,404,522 | +0.06(+0.22%) |
Mar 26, 2014 | 25.92 | 26.14 | 25.84 | 25.99 | 4,436,563 | +0.15(+0.57%) |
Mar 25, 2014 | 25.91 | 25.91 | 25.63 | 25.84 | 3,510,754 | +0.03(+0.11%) |
Mar 24, 2014 | 25.80 | 25.98 | 25.67 | 25.81 | 2,738,548 | +0.03(+0.14%) |
Mar 21, 2014 | 25.61 | 26.04 | 25.51 | 25.78 | 5,236,997 | +0.43(+1.71%) |
Mar 20, 2014 | 25.35 | 25.42 | 25.04 | 25.35 | 4,668,663 | -0.08(-0.30%) |
Mar 19, 2014 | 25.77 | 25.94 | 25.32 | 25.42 | 5,081,555 | -0.35(-1.36%) |
Mar 18, 2014 | 25.74 | 25.89 | 25.58 | 25.77 | 3,725,792 | +0.07(+0.27%) |
Mar 17, 2014 | 25.63 | 25.75 | 25.37 | 25.70 | 3,489,657 | +0.10(+0.38%) |
Mar 14, 2014 | 25.20 | 25.65 | 25.15 | 25.60 | 5,350,389 | +0.31(+1.24%) |
Mar 13, 2014 | 25.00 | 25.43 | 24.98 | 25.29 | 4,770,904 | +0.29(+1.15%) |
Mar 12, 2014 | 24.47 | 25.00 | 24.45 | 25.00 | 3,752,472 | +0.43(+1.76%) |
Mar 11, 2014 | 24.80 | 24.86 | 24.55 | 24.57 | 7,164,750 | -0.23(-0.93%) |
Mar 10, 2014 | 24.77 | 24.99 | 24.70 | 24.80 | 9,062,168 | +0.04(+0.17%) |
Mar 07, 2014 | 24.85 | 24.88 | 24.52 | 24.76 | 8,087,259 | -0.05(-0.20%) |
Mar 06, 2014 | 25.12 | 25.12 | 24.73 | 24.81 | 5,331,484 | -0.21(-0.84%) |
Mar 05, 2014 | 25.07 | 25.12 | 24.86 | 25.02 | 4,786,499 | -0.04(-0.17%) |
Mar 04, 2014 | 25.15 | 25.21 | 24.98 | 25.06 | 4,605,630 | +0.07(+0.28%) |
Mar 03, 2014 | 25.21 | 25.32 | 24.98 | 24.99 | 3,969,654 | -0.36(-1.42%) |
Feb 28, 2014 | 25.24 | 25.43 | 25.21 | 25.35 | 3,344,484 | +0.15(+0.58%) |
Feb 27, 2014 | 25.34 | 25.47 | 25.12 | 25.21 | 3,449,008 | -0.15(-0.57%) |
Feb 26, 2014 | 25.48 | 25.56 | 25.34 | 25.35 | 4,041,704 | -0.08(-0.33%) |
Feb 25, 2014 | 25.52 | 25.56 | 25.35 | 25.43 | 6,851,234 | +0.03(+0.14%) |
Feb 24, 2014 | 25.37 | 25.62 | 25.27 | 25.40 | 6,808,531 | +0.10(+0.41%) |
Feb 21, 2014 | 25.12 | 25.82 | 25.11 | 25.30 | 9,236,333 | +0.03(+0.14%) |
Feb 20, 2014 | 24.40 | 25.63 | 24.40 | 25.26 | 17,672,498 | +1.08(+4.46%) |
Feb 19, 2014 | 24.25 | 24.41 | 24.11 | 24.18 | 4,882,883 | -0.10(-0.40%) |
Feb 18, 2014 | 24.02 | 24.31 | 23.96 | 24.28 | 5,711,166 | +0.28(+1.18%) |
Feb 14, 2014 | 23.77 | 24.00 | 24.00 | 24.00 | 3,891,824 | +0.14(+0.58%) |
Feb 13, 2014 | 23.73 | 23.89 | 23.70 | 23.86 | 5,103,746 | +0.07(+0.29%) |
Feb 12, 2014 | 23.75 | 23.93 | 23.61 | 23.79 | 7,811,668 | +0.02(+0.09%) |
Feb 11, 2014 | 23.48 | 23.80 | 23.43 | 23.77 | 3,864,005 | +0.32(+1.36%) |
Feb 10, 2014 | 23.37 | 23.48 | 23.12 | 23.45 | 5,992,248 | -0.03(-0.12%) |
Feb 07, 2014 | 23.26 | 23.61 | 23.16 | 23.48 | 8,725,265 | +0.26(+1.13%) |
Feb 06, 2014 | 22.87 | 23.24 | 22.78 | 23.21 | 4,250,434 | +0.39(+1.70%) |
Feb 05, 2014 | 22.89 | 22.90 | 22.73 | 22.83 | 4,263,099 | -0.08(-0.33%) |
Feb 04, 2014 | 23.14 | 23.19 | 22.74 | 22.90 | 4,189,439 | -0.08(-0.33%) |
Feb 03, 2014 | 23.12 | 23.43 | 22.94 | 22.98 | 6,174,753 | -0.08(-0.33%) |
Jan 31, 2014 | 22.81 | 23.17 | 22.80 | 23.05 | 6,296,926 | -0.02(-0.09%) |
Jan 30, 2014 | 22.85 | 23.09 | 22.77 | 23.08 | 3,410,920 | +0.33(+1.46%) |
Jan 29, 2014 | 22.74 | 22.87 | 22.57 | 22.74 | 7,365,852 | -0.03(-0.12%) |
Jan 28, 2014 | 23.02 | 23.05 | 22.70 | 22.77 | 4,281,794 | -0.20(-0.87%) |
Jan 27, 2014 | 22.80 | 23.08 | 22.73 | 22.97 | 7,881,899 | +0.14(+0.61%) |
Jan 24, 2014 | 22.58 | 23.10 | 22.52 | 22.83 | 8,684,033 | +0.19(+0.86%) |
Jan 23, 2014 | 22.33 | 22.74 | 22.21 | 22.64 | 8,230,295 | +0.23(+1.02%) |
Jan 22, 2014 | 22.20 | 22.43 | 22.20 | 22.41 | 4,691,430 | +0.22(+1.00%) |
Jan 21, 2014 | 22.00 | 22.27 | 21.98 | 22.19 | 4,411,224 | +0.21(+0.98%) |
Jan 17, 2014 | 21.99 | 21.98 | 21.98 | 21.98 | 3,128,268 | +0.04(+0.19%) |
Jan 16, 2014 | 21.83 | 21.94 | 21.77 | 21.93 | 3,717,220 | +0.13(+0.60%) |
Jan 15, 2014 | 21.72 | 21.91 | 21.74 | 21.80 | 7,571,427 | +0.08(+0.38%) |
Jan 14, 2014 | 21.82 | 21.89 | 21.61 | 21.72 | 7,517,891 | -0.11(-0.51%) |
Jan 13, 2014 | 22.02 | 22.07 | 21.75 | 21.83 | 8,151,855 | -0.21(-0.97%) |
Jan 10, 2014 | 22.02 | 22.44 | 21.98 | 22.05 | 12,861,555 | +0.11(+0.50%) |
Jan 09, 2014 | 21.87 | 22.07 | 21.84 | 21.93 | 10,266,556 | +0.17(+0.76%) |
Jan 08, 2014 | 21.92 | 21.93 | 21.66 | 21.77 | 5,072,737 | -0.12(-0.54%) |
Jan 07, 2014 | 21.86 | 21.93 | 21.68 | 21.89 | 6,997,045 | +0.02(+0.09%) |
Jan 06, 2014 | 21.79 | 21.89 | 21.75 | 21.87 | 6,725,889 | +0.13(+0.60%) |
Jan 03, 2014 | 21.93 | 21.93 | 21.64 | 21.73 | 5,638,328 | +0.07(+0.32%) |