Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.70 | 25.81 | 25.56 | 25.65 | 11,712,885 | -0.34(-1.32%) |
Sep 29, 2014 | 25.82 | 26.10 | 25.76 | 25.99 | 7,644,214 | +0.11(+0.41%) |
Sep 26, 2014 | 25.64 | 26.00 | 25.57 | 25.89 | 12,175,977 | +0.18(+0.68%) |
Sep 25, 2014 | 26.24 | 26.25 | 25.61 | 25.71 | 26,310,080 | -0.85(-3.19%) |
Sep 24, 2014 | 26.74 | 26.77 | 26.47 | 26.56 | 10,689,313 | -0.12(-0.46%) |
Sep 23, 2014 | 26.78 | 26.87 | 26.67 | 26.68 | 5,471,325 | -0.24(-0.89%) |
Sep 22, 2014 | 27.08 | 27.08 | 26.82 | 26.92 | 9,069,666 | -0.19(-0.71%) |
Sep 19, 2014 | 27.36 | 27.38 | 27.08 | 27.11 | 8,495,969 | +0.02(+0.09%) |
Sep 18, 2014 | 27.18 | 27.26 | 26.99 | 27.09 | 5,557,043 | +0.11(+0.41%) |
Sep 17, 2014 | 27.05 | 27.13 | 26.93 | 26.98 | 5,767,673 | +0.00(+0.00%) |
Sep 16, 2014 | 26.65 | 27.10 | 26.65 | 26.98 | 7,212,530 | +0.20(+0.74%) |
Sep 15, 2014 | 26.61 | 26.89 | 26.55 | 26.78 | 8,695,005 | -0.03(-0.11%) |
Sep 12, 2014 | 26.87 | 26.89 | 26.73 | 26.81 | 8,217,642 | -0.18(-0.65%) |
Sep 11, 2014 | 26.98 | 27.13 | 26.83 | 26.98 | 16,222,863 | -0.16(-0.60%) |
Sep 10, 2014 | 26.84 | 27.20 | 26.72 | 27.15 | 27,843,196 | +0.80(+3.03%) |
Sep 09, 2014 | 26.35 | 26.48 | 26.29 | 26.35 | 8,385,366 | -0.11(-0.40%) |
Sep 08, 2014 | 26.55 | 26.66 | 26.34 | 26.45 | 15,284,664 | -0.35(-1.31%) |
Sep 05, 2014 | 26.53 | 26.94 | 26.46 | 26.80 | 26,613,678 | +0.61(+2.32%) |
Sep 04, 2014 | 28.05 | 28.08 | 26.06 | 26.20 | 93,734,584 | -1.65(-5.91%) |
Sep 03, 2014 | 27.88 | 28.01 | 27.83 | 27.84 | 9,104,933 | +0.30(+1.08%) |
Sep 02, 2014 | 27.76 | 27.78 | 27.49 | 27.54 | 9,552,053 | -0.37(-1.34%) |
Aug 29, 2014 | 28.00 | 27.92 | 27.92 | 27.92 | 7,324,388 | -0.05(-0.17%) |
Aug 28, 2014 | 28.10 | 28.12 | 27.91 | 27.96 | 8,727,337 | -0.26(-0.91%) |
Aug 27, 2014 | 28.22 | 28.29 | 28.15 | 28.22 | 3,353,258 | +0.11(+0.37%) |
Aug 26, 2014 | 28.22 | 28.23 | 28.12 | 28.12 | 4,518,621 | -0.22(-0.76%) |
Aug 25, 2014 | 28.23 | 28.36 | 28.13 | 28.33 | 4,137,362 | +0.25(+0.87%) |
Aug 22, 2014 | 28.16 | 28.17 | 28.03 | 28.09 | 4,952,354 | -0.08(-0.29%) |
Aug 21, 2014 | 28.10 | 28.22 | 28.07 | 28.17 | 4,920,279 | +0.05(+0.17%) |
Aug 20, 2014 | 28.09 | 28.16 | 28.02 | 28.12 | 5,092,937 | -0.06(-0.23%) |
Aug 19, 2014 | 27.89 | 28.25 | 27.88 | 28.19 | 9,099,806 | +0.23(+0.84%) |
Aug 18, 2014 | 27.94 | 27.96 | 27.74 | 27.95 | 6,639,858 | +0.30(+1.08%) |
Aug 15, 2014 | 27.62 | 27.74 | 27.46 | 27.66 | 8,188,715 | -0.01(-0.04%) |
Aug 14, 2014 | 27.69 | 27.72 | 27.53 | 27.67 | 5,440,742 | +0.16(+0.59%) |
Aug 13, 2014 | 27.54 | 27.59 | 27.38 | 27.50 | 6,422,652 | -0.18(-0.65%) |
Aug 12, 2014 | 27.55 | 27.77 | 27.50 | 27.68 | 7,259,077 | +0.00(+0.00%) |
Aug 11, 2014 | 27.64 | 27.81 | 27.56 | 27.68 | 13,740,790 | +0.02(+0.08%) |
Aug 08, 2014 | 27.55 | 27.63 | 27.29 | 27.66 | 19,882,634 | +0.02(+0.08%) |
Aug 07, 2014 | 28.06 | 28.14 | 27.52 | 27.64 | 7,303,645 | -0.29(-1.02%) |
Aug 06, 2014 | 28.04 | 28.20 | 27.89 | 27.92 | 7,102,977 | -0.08(-0.28%) |
Aug 05, 2014 | 28.37 | 28.37 | 27.93 | 28.00 | 8,535,609 | -0.44(-1.54%) |
Aug 04, 2014 | 28.38 | 28.48 | 28.20 | 28.44 | 6,146,627 | +0.19(+0.67%) |
Aug 01, 2014 | 28.05 | 28.37 | 28.00 | 28.25 | 12,323,891 | +0.02(+0.06%) |
Jul 31, 2014 | 28.38 | 28.53 | 28.20 | 28.23 | 10,654,402 | -0.33(-1.15%) |
Jul 30, 2014 | 28.18 | 28.59 | 28.08 | 28.56 | 16,146,426 | +0.32(+1.14%) |
Jul 29, 2014 | 28.68 | 28.73 | 28.28 | 28.24 | 16,242,960 | -0.96(-3.28%) |
Jul 28, 2014 | 29.24 | 29.28 | 29.07 | 29.20 | 5,364,507 | -0.16(-0.55%) |
Jul 25, 2014 | 29.40 | 29.44 | 29.28 | 29.36 | 3,977,935 | -0.27(-0.91%) |
Jul 24, 2014 | 29.41 | 29.65 | 29.39 | 29.63 | 4,194,288 | +0.12(+0.39%) |
Jul 23, 2014 | 29.53 | 29.55 | 29.42 | 29.51 | 5,576,531 | +0.13(+0.43%) |
Jul 22, 2014 | 29.40 | 29.46 | 29.38 | 29.39 | 5,775,117 | +0.14(+0.49%) |
Jul 21, 2014 | 29.12 | 29.27 | 29.05 | 29.24 | 4,770,345 | -0.01(-0.02%) |
Jul 18, 2014 | 29.17 | 29.29 | 29.10 | 29.25 | 7,316,944 | -0.08(-0.28%) |
Jul 17, 2014 | 29.41 | 29.58 | 29.28 | 29.33 | 19,499,084 | -0.81(-2.70%) |
Jul 16, 2014 | 30.01 | 30.17 | 29.98 | 30.14 | 4,015,835 | +0.33(+1.12%) |
Jul 15, 2014 | 29.93 | 29.97 | 29.63 | 29.81 | 4,289,265 | +0.03(+0.12%) |
Jul 14, 2014 | 29.74 | 29.84 | 29.70 | 29.77 | 4,852,084 | +0.02(+0.06%) |
Jul 11, 2014 | 29.74 | 29.82 | 29.71 | 29.76 | 3,473,528 | -0.11(-0.37%) |
Jul 10, 2014 | 29.84 | 29.91 | 29.74 | 29.86 | 5,912,916 | -0.30(-0.99%) |
Jul 09, 2014 | 29.92 | 30.17 | 29.86 | 30.16 | 5,689,935 | -0.03(-0.11%) |
Jul 08, 2014 | 30.24 | 30.32 | 30.10 | 30.20 | 4,113,770 | -0.14(-0.46%) |
Jul 07, 2014 | 30.46 | 30.48 | 30.30 | 30.34 | 3,991,786 | -0.31(-1.00%) |
Jul 03, 2014 | 30.68 | 30.64 | 30.64 | 30.64 | 3,030,134 | -0.13(-0.43%) |
Jul 02, 2014 | 30.79 | 30.83 | 30.67 | 30.78 | 5,855,463 | +0.22(+0.72%) |
Jul 01, 2014 | 30.50 | 30.61 | 30.45 | 30.56 | 5,938,345 | +0.14(+0.47%) |
Jun 30, 2014 | 30.31 | 30.53 | 30.25 | 30.41 | 3,753,212 | +0.09(+0.29%) |
Jun 27, 2014 | 30.34 | 30.39 | 30.21 | 30.33 | 5,711,180 | -0.09(-0.28%) |
Jun 26, 2014 | 30.32 | 30.46 | 30.08 | 30.41 | 4,270,139 | +0.08(+0.25%) |
Jun 25, 2014 | 30.40 | 30.47 | 30.22 | 30.34 | 8,547,992 | -0.13(-0.42%) |
Jun 24, 2014 | 30.82 | 30.83 | 30.43 | 30.46 | 10,172,007 | -0.13(-0.43%) |
Jun 23, 2014 | 30.56 | 30.64 | 30.50 | 30.60 | 3,864,585 | +0.17(+0.55%) |
Jun 20, 2014 | 30.45 | 30.61 | 30.41 | 30.43 | 4,614,149 | +0.06(+0.21%) |
Jun 19, 2014 | 30.50 | 30.55 | 30.31 | 30.37 | 5,490,010 | +0.00(+0.00%) |
Jun 18, 2014 | 29.97 | 30.40 | 29.95 | 30.37 | 7,370,787 | +0.59(+1.99%) |
Jun 17, 2014 | 29.62 | 29.78 | 29.57 | 29.77 | 3,598,641 | -0.06(-0.19%) |
Jun 16, 2014 | 29.74 | 29.88 | 29.69 | 29.83 | 5,906,080 | +0.03(+0.12%) |
Jun 13, 2014 | 29.92 | 30.01 | 29.72 | 29.80 | 9,380,370 | +0.20(+0.66%) |
Jun 12, 2014 | 29.43 | 29.74 | 29.43 | 29.60 | 7,300,152 | +0.28(+0.94%) |
Jun 11, 2014 | 29.26 | 29.39 | 29.24 | 29.32 | 2,990,805 | -0.05(-0.18%) |
Jun 10, 2014 | 29.27 | 29.40 | 29.21 | 29.37 | 5,175,540 | +0.08(+0.28%) |
Jun 06, 2014 | 29.10 | 29.33 | 29.08 | 29.29 | 5,593,605 | +0.21(+0.73%) |
Jun 05, 2014 | 29.03 | 29.10 | 28.91 | 29.08 | 3,164,893 | +0.21(+0.74%) |
Jun 04, 2014 | 28.87 | 28.90 | 28.75 | 28.87 | 7,475,520 | -0.26(-0.89%) |
Jun 03, 2014 | 29.12 | 29.15 | 29.02 | 29.13 | 5,125,894 | -0.03(-0.12%) |
Jun 02, 2014 | 29.27 | 29.32 | 29.11 | 29.16 | 7,796,388 | +0.07(+0.26%) |
May 30, 2014 | 29.16 | 29.19 | 29.02 | 29.09 | 4,934,099 | -0.12(-0.40%) |
May 29, 2014 | 29.27 | 29.28 | 29.17 | 29.20 | 4,288,309 | -0.01(-0.04%) |
May 28, 2014 | 29.22 | 29.34 | 29.20 | 29.21 | 4,450,724 | -0.02(-0.06%) |
May 27, 2014 | 29.39 | 29.43 | 29.21 | 29.23 | 6,055,110 | -0.23(-0.78%) |
May 23, 2014 | 29.50 | 29.46 | 29.46 | 29.46 | 6,083,337 | -0.06(-0.22%) |
May 22, 2014 | 29.51 | 29.65 | 29.51 | 29.53 | 2,633,407 | -0.15(-0.50%) |
May 21, 2014 | 29.63 | 29.73 | 29.56 | 29.67 | 6,615,010 | +0.32(+1.10%) |
May 20, 2014 | 29.39 | 29.52 | 29.30 | 29.35 | 5,041,446 | -0.26(-0.88%) |
May 19, 2014 | 29.59 | 29.66 | 29.54 | 29.61 | 6,607,394 | +0.03(+0.12%) |
May 16, 2014 | 29.42 | 29.65 | 29.37 | 29.58 | 9,744,975 | +0.23(+0.79%) |
May 15, 2014 | 29.23 | 29.40 | 29.02 | 29.35 | 13,028,822 | +0.27(+0.93%) |
May 14, 2014 | 28.95 | 29.24 | 28.95 | 29.07 | 4,146,247 | -0.05(-0.16%) |
May 13, 2014 | 29.16 | 29.18 | 29.06 | 29.12 | 7,273,247 | -0.11(-0.37%) |
May 12, 2014 | 29.33 | 29.37 | 29.19 | 29.23 | 8,308,774 | +0.08(+0.28%) |
May 09, 2014 | 29.25 | 29.26 | 29.05 | 29.15 | 6,162,530 | -0.13(-0.43%) |
May 08, 2014 | 29.61 | 29.62 | 29.27 | 29.28 | 11,671,172 | -0.14(-0.47%) |
May 07, 2014 | 29.45 | 29.55 | 29.28 | 29.42 | 11,639,090 | +0.28(+0.96%) |
May 06, 2014 | 29.07 | 29.20 | 29.02 | 29.14 | 9,808,478 | +0.18(+0.61%) |
May 05, 2014 | 28.88 | 29.01 | 28.83 | 28.96 | 5,586,685 | -0.03(-0.12%) |
May 02, 2014 | 28.89 | 29.02 | 28.79 | 28.99 | 5,821,416 | +0.27(+0.93%) |
May 01, 2014 | 28.82 | 28.82 | 28.64 | 28.73 | 5,608,313 | -0.13(-0.43%) |
Apr 30, 2014 | 28.88 | 28.94 | 28.72 | 28.85 | 12,509,900 | +0.19(+0.66%) |
Apr 29, 2014 | 28.49 | 28.91 | 28.46 | 28.66 | 12,869,085 | +0.71(+2.55%) |
Apr 28, 2014 | 28.08 | 28.13 | 27.87 | 27.95 | 8,759,313 | -0.39(-1.37%) |
Apr 25, 2014 | 28.43 | 28.51 | 28.31 | 28.34 | 8,294,534 | +0.19(+0.67%) |
Apr 24, 2014 | 28.02 | 28.21 | 27.90 | 28.15 | 8,589,661 | +0.33(+1.19%) |
Apr 23, 2014 | 27.84 | 27.90 | 27.77 | 27.82 | 5,965,699 | -0.13(-0.47%) |
Apr 22, 2014 | 28.01 | 28.05 | 27.90 | 27.95 | 4,612,958 | +0.01(+0.02%) |
Apr 21, 2014 | 27.89 | 28.00 | 27.84 | 27.94 | 4,631,228 | +0.09(+0.31%) |
Apr 17, 2014 | 27.69 | 27.86 | 27.86 | 27.86 | 6,272,017 | +0.28(+1.01%) |
Apr 16, 2014 | 27.51 | 27.58 | 27.41 | 27.58 | 5,425,664 | +0.35(+1.30%) |
Apr 15, 2014 | 27.25 | 27.34 | 27.03 | 27.23 | 8,366,835 | +0.13(+0.48%) |
Apr 14, 2014 | 26.88 | 27.24 | 26.87 | 27.10 | 8,504,233 | +0.05(+0.19%) |
Apr 11, 2014 | 27.26 | 27.36 | 27.04 | 27.04 | 11,199,878 | -0.47(-1.72%) |
Apr 10, 2014 | 27.76 | 27.89 | 27.49 | 27.52 | 5,587,725 | -0.29(-1.03%) |
Apr 09, 2014 | 27.68 | 27.83 | 27.49 | 27.80 | 6,286,860 | +0.47(+1.71%) |
Apr 08, 2014 | 27.52 | 27.59 | 27.29 | 27.33 | 6,511,851 | -0.09(-0.31%) |
Apr 07, 2014 | 27.61 | 27.63 | 27.41 | 27.42 | 4,155,432 | -0.19(-0.70%) |
Apr 04, 2014 | 27.74 | 27.85 | 27.58 | 27.61 | 6,626,895 | +0.07(+0.27%) |
Apr 03, 2014 | 27.59 | 27.61 | 27.46 | 27.54 | 4,895,033 | -0.07(-0.25%) |
Apr 02, 2014 | 27.71 | 27.80 | 27.60 | 27.61 | 10,867,068 | +0.00(+0.00%) |
Apr 01, 2014 | 27.53 | 27.64 | 27.51 | 27.61 | 5,875,962 | +0.19(+0.71%) |
Mar 31, 2014 | 27.59 | 27.60 | 27.34 | 27.41 | 7,484,218 | -0.15(-0.56%) |
Mar 28, 2014 | 27.30 | 27.63 | 27.26 | 27.57 | 13,094,487 | +0.46(+1.68%) |
Mar 27, 2014 | 26.89 | 27.15 | 26.83 | 27.11 | 6,582,808 | +0.34(+1.28%) |
Mar 26, 2014 | 27.13 | 27.16 | 26.77 | 26.77 | 8,836,473 | -0.02(-0.09%) |
Mar 25, 2014 | 26.51 | 26.87 | 26.51 | 26.79 | 8,638,611 | +0.18(+0.66%) |
Mar 24, 2014 | 26.67 | 26.70 | 26.42 | 26.62 | 13,513,309 | +0.11(+0.41%) |
Mar 21, 2014 | 26.49 | 26.75 | 26.42 | 26.51 | 32,413,162 | -0.01(-0.02%) |
Mar 20, 2014 | 26.46 | 26.61 | 26.38 | 26.51 | 27,116,088 | -0.46(-1.69%) |
Mar 19, 2014 | 27.10 | 27.23 | 26.88 | 26.97 | 7,174,689 | -0.14(-0.50%) |
Mar 18, 2014 | 27.06 | 27.20 | 27.00 | 27.11 | 9,729,304 | -0.06(-0.21%) |
Mar 17, 2014 | 27.06 | 27.28 | 26.98 | 27.16 | 8,615,070 | -0.02(-0.06%) |
Mar 14, 2014 | 27.08 | 27.25 | 27.08 | 27.18 | 6,843,992 | +0.06(+0.21%) |
Mar 13, 2014 | 27.57 | 27.57 | 27.08 | 27.12 | 6,336,739 | -0.35(-1.29%) |
Mar 12, 2014 | 27.41 | 27.54 | 27.37 | 27.48 | 3,813,852 | -0.01(-0.02%) |
Mar 11, 2014 | 27.59 | 27.73 | 27.42 | 27.48 | 4,597,939 | -0.13(-0.45%) |
Mar 10, 2014 | 27.48 | 27.61 | 27.43 | 27.61 | 4,147,739 | +0.01(+0.02%) |
Mar 07, 2014 | 27.66 | 27.69 | 27.44 | 27.60 | 10,360,731 | -0.21(-0.74%) |
Mar 06, 2014 | 27.72 | 27.90 | 27.71 | 27.81 | 7,922,060 | -0.02(-0.06%) |
Mar 05, 2014 | 27.87 | 28.02 | 27.73 | 27.82 | 9,845,719 | -0.30(-1.05%) |
Mar 04, 2014 | 28.09 | 28.18 | 27.94 | 28.12 | 11,337,159 | +0.19(+0.69%) |
Mar 03, 2014 | 28.15 | 28.42 | 27.86 | 27.93 | 16,803,988 | -0.92(-3.18%) |
Feb 28, 2014 | 28.65 | 29.00 | 28.65 | 28.84 | 9,724,704 | +0.11(+0.40%) |
Feb 27, 2014 | 28.71 | 28.81 | 28.57 | 28.73 | 9,786,071 | -0.01(-0.02%) |
Feb 26, 2014 | 28.85 | 28.91 | 28.65 | 28.74 | 8,664,437 | -0.14(-0.49%) |
Feb 25, 2014 | 28.91 | 29.08 | 28.74 | 28.88 | 14,258,617 | +0.23(+0.80%) |
Feb 24, 2014 | 28.49 | 28.83 | 28.39 | 28.65 | 15,281,021 | +0.26(+0.92%) |
Feb 21, 2014 | 28.51 | 28.61 | 28.36 | 28.39 | 11,023,327 | -0.03(-0.10%) |
Feb 20, 2014 | 28.34 | 28.48 | 28.27 | 28.42 | 14,119,391 | +0.30(+1.07%) |
Feb 19, 2014 | 28.10 | 28.33 | 28.04 | 28.12 | 9,587,216 | -0.05(-0.16%) |
Feb 18, 2014 | 28.12 | 28.29 | 28.08 | 28.16 | 17,576,060 | +0.34(+1.23%) |
Feb 14, 2014 | 27.66 | 27.82 | 27.82 | 27.82 | 4,557,814 | +0.21(+0.74%) |
Feb 13, 2014 | 27.44 | 27.69 | 27.40 | 27.61 | 6,189,589 | +0.04(+0.14%) |
Feb 12, 2014 | 27.69 | 27.70 | 27.48 | 27.57 | 8,041,337 | +0.19(+0.71%) |
Feb 11, 2014 | 27.05 | 27.45 | 27.00 | 27.38 | 8,456,226 | +0.63(+2.34%) |
Feb 10, 2014 | 26.66 | 26.75 | 26.61 | 26.75 | 4,318,144 | -0.06(-0.23%) |
Feb 07, 2014 | 26.60 | 26.84 | 26.60 | 26.82 | 5,040,370 | +0.16(+0.61%) |
Feb 06, 2014 | 26.24 | 26.68 | 26.19 | 26.65 | 10,429,816 | +0.72(+2.78%) |
Feb 05, 2014 | 26.03 | 26.10 | 25.81 | 25.93 | 6,643,486 | -0.13(-0.50%) |
Feb 04, 2014 | 25.89 | 26.24 | 25.87 | 26.06 | 9,360,192 | +0.09(+0.35%) |
Feb 03, 2014 | 26.32 | 26.40 | 25.92 | 25.97 | 8,855,179 | -0.44(-1.66%) |
Jan 31, 2014 | 26.29 | 26.60 | 26.26 | 26.41 | 8,516,953 | -0.29(-1.10%) |
Jan 30, 2014 | 26.82 | 26.82 | 26.55 | 26.70 | 6,655,548 | +0.08(+0.30%) |
Jan 29, 2014 | 26.51 | 26.74 | 26.45 | 26.63 | 8,537,210 | -0.12(-0.44%) |
Jan 28, 2014 | 26.72 | 26.81 | 26.65 | 26.74 | 4,677,931 | +0.13(+0.49%) |
Jan 27, 2014 | 26.90 | 26.84 | 26.51 | 26.61 | 8,725,786 | -0.28(-1.05%) |
Jan 24, 2014 | 27.39 | 27.40 | 26.88 | 26.90 | 16,122,111 | -0.50(-1.81%) |
Jan 23, 2014 | 27.58 | 27.59 | 27.28 | 27.39 | 10,510,209 | -0.23(-0.84%) |
Jan 22, 2014 | 27.53 | 27.69 | 27.42 | 27.62 | 15,797,205 | +0.29(+1.05%) |
Jan 21, 2014 | 27.39 | 27.42 | 27.23 | 27.34 | 9,056,246 | +0.19(+0.68%) |
Jan 17, 2014 | 27.07 | 27.15 | 27.15 | 27.15 | 10,426,246 | +0.16(+0.61%) |
Jan 16, 2014 | 27.08 | 27.10 | 26.92 | 26.99 | 8,044,962 | -0.11(-0.40%) |
Jan 15, 2014 | 27.23 | 27.31 | 27.08 | 27.09 | 11,411,963 | -0.14(-0.50%) |
Jan 14, 2014 | 27.28 | 27.28 | 27.10 | 27.23 | 10,729,549 | +0.11(+0.39%) |
Jan 13, 2014 | 27.34 | 27.53 | 27.09 | 27.12 | 14,617,506 | -0.59(-2.13%) |
Jan 10, 2014 | 27.67 | 27.71 | 27.59 | 27.71 | 9,427,528 | +0.20(+0.72%) |
Jan 09, 2014 | 27.61 | 27.71 | 27.47 | 27.52 | 13,341,229 | +0.07(+0.25%) |
Jan 08, 2014 | 27.41 | 27.50 | 27.34 | 27.45 | 12,072,338 | +0.10(+0.37%) |
Jan 07, 2014 | 27.33 | 27.40 | 27.22 | 27.35 | 13,338,266 | +0.31(+1.15%) |
Jan 06, 2014 | 27.10 | 27.17 | 26.98 | 27.04 | 10,086,856 | +0.07(+0.27%) |
Jan 03, 2014 | 27.15 | 27.20 | 26.95 | 26.96 | 9,822,279 | -0.06(-0.23%) |
Jan 02, 2014 | 27.28 | 27.28 | 26.97 | 27.03 | 8,410,810 | -0.35(-1.30%) |
Dec 31, 2013 | 27.25 | 27.38 | 27.38 | 27.38 | 6,070,540 | +0.23(+0.85%) |
Dec 30, 2013 | 27.15 | 27.22 | 27.04 | 27.15 | 6,456,620 | -0.04(-0.14%) |
Dec 27, 2013 | 27.21 | 27.28 | 27.07 | 27.19 | 6,422,301 | +0.17(+0.63%) |
Dec 26, 2013 | 26.87 | 27.08 | 26.81 | 27.02 | 6,207,202 | +0.21(+0.80%) |
Dec 24, 2013 | 26.77 | 26.81 | 26.72 | 26.81 | 3,478,483 | +0.10(+0.38%) |
Dec 23, 2013 | 26.68 | 26.79 | 26.63 | 26.70 | 7,105,955 | +0.31(+1.17%) |
Dec 20, 2013 | 26.21 | 26.45 | 26.21 | 26.39 | 9,326,891 | +0.14(+0.54%) |
Dec 19, 2013 | 25.94 | 26.28 | 25.90 | 26.25 | 7,968,463 | +0.22(+0.84%) |
Dec 18, 2013 | 25.80 | 26.04 | 25.63 | 26.03 | 10,870,642 | +0.39(+1.54%) |
Dec 17, 2013 | 25.71 | 25.72 | 25.52 | 25.64 | 9,405,203 | -0.29(-1.11%) |
Dec 16, 2013 | 25.89 | 26.07 | 25.88 | 25.93 | 8,494,521 | +0.19(+0.74%) |
Dec 13, 2013 | 25.78 | 25.80 | 25.59 | 25.74 | 10,799,416 | -0.27(-1.04%) |
Dec 12, 2013 | 26.10 | 26.11 | 25.85 | 26.01 | 7,675,519 | -0.30(-1.13%) |
Dec 11, 2013 | 26.34 | 26.41 | 26.22 | 26.30 | 5,573,259 | +0.07(+0.28%) |
Dec 10, 2013 | 26.32 | 26.35 | 26.23 | 26.23 | 5,892,495 | -0.20(-0.75%) |
Dec 09, 2013 | 26.41 | 26.47 | 26.34 | 26.43 | 5,371,067 | +0.07(+0.26%) |
Dec 06, 2013 | 26.48 | 26.50 | 26.30 | 26.36 | 4,465,152 | +0.20(+0.77%) |
Dec 05, 2013 | 26.26 | 26.31 | 26.14 | 26.16 | 4,822,798 | -0.19(-0.71%) |
Dec 04, 2013 | 26.06 | 26.40 | 26.05 | 26.34 | 8,465,444 | +0.11(+0.41%) |
Dec 03, 2013 | 26.18 | 26.29 | 26.19 | 26.24 | 8,253,609 | -0.04(-0.15%) |
Dec 02, 2013 | 26.32 | 26.39 | 26.25 | 26.28 | 6,801,444 | -0.20(-0.77%) |
Nov 29, 2013 | 26.63 | 26.72 | 26.48 | 26.48 | 4,126,621 | +0.06(+0.23%) |
Nov 27, 2013 | 26.59 | 26.64 | 26.37 | 26.42 | 7,295,936 | -0.14(-0.51%) |
Nov 26, 2013 | 26.65 | 26.70 | 26.55 | 26.55 | 7,566,782 | -0.19(-0.70%) |
Nov 25, 2013 | 26.86 | 26.86 | 26.66 | 26.74 | 10,389,805 | -0.32(-1.17%) |
Nov 22, 2013 | 26.84 | 27.05 | 26.82 | 27.05 | 14,267,700 | +0.38(+1.44%) |
Nov 21, 2013 | 26.60 | 26.73 | 26.56 | 26.67 | 6,798,600 | +0.20(+0.77%) |
Nov 20, 2013 | 26.66 | 26.69 | 26.39 | 26.47 | 8,889,155 | +0.02(+0.09%) |
Nov 19, 2013 | 26.46 | 26.51 | 26.36 | 26.45 | 6,546,872 | +0.02(+0.06%) |
Nov 18, 2013 | 26.61 | 26.64 | 26.40 | 26.43 | 8,986,065 | -0.15(-0.55%) |
Nov 15, 2013 | 26.49 | 26.60 | 26.42 | 26.57 | 11,950,157 | +0.34(+1.29%) |
Nov 14, 2013 | 26.09 | 26.30 | 26.07 | 26.24 | 6,918,760 | +0.07(+0.28%) |
Nov 13, 2013 | 25.98 | 26.19 | 25.93 | 26.16 | 8,068,317 | +0.30(+1.18%) |
Nov 12, 2013 | 25.96 | 26.05 | 25.80 | 25.86 | 6,899,751 | -0.10(-0.37%) |
Nov 11, 2013 | 25.96 | 26.03 | 25.91 | 25.96 | 4,437,429 | -0.01(-0.02%) |
Nov 08, 2013 | 25.79 | 25.98 | 25.75 | 25.96 | 8,608,354 | -0.01(-0.02%) |
Nov 07, 2013 | 26.30 | 26.31 | 25.90 | 25.97 | 10,872,368 | -0.41(-1.54%) |
Nov 06, 2013 | 26.47 | 26.47 | 26.25 | 26.37 | 16,009,263 | +0.23(+0.86%) |
Nov 05, 2013 | 26.09 | 26.19 | 25.92 | 26.15 | 11,393,710 | +0.03(+0.13%) |
Nov 04, 2013 | 26.00 | 26.15 | 25.97 | 26.11 | 12,220,981 | +0.21(+0.82%) |
Nov 01, 2013 | 25.86 | 25.94 | 25.66 | 25.90 | 13,346,500 | +0.03(+0.11%) |
Oct 31, 2013 | 25.85 | 25.96 | 25.72 | 25.87 | 33,395,656 | +0.12(+0.45%) |
Oct 30, 2013 | 25.83 | 25.94 | 25.65 | 25.76 | 16,047,942 | +0.22(+0.85%) |
Oct 29, 2013 | 25.35 | 25.60 | 25.15 | 25.54 | 36,570,124 | +1.21(+4.99%) |
Oct 28, 2013 | 24.31 | 24.38 | 24.19 | 24.33 | 8,289,105 | +0.03(+0.14%) |
Oct 25, 2013 | 24.47 | 24.48 | 24.23 | 24.29 | 11,306,403 | +0.04(+0.18%) |
Oct 24, 2013 | 24.34 | 24.35 | 24.20 | 24.25 | 12,187,080 | +0.11(+0.44%) |
Oct 23, 2013 | 24.20 | 24.27 | 24.07 | 24.14 | 9,494,592 | -0.12(-0.48%) |
Oct 22, 2013 | 24.23 | 24.30 | 24.20 | 24.26 | 7,568,091 | +0.02(+0.07%) |
Oct 21, 2013 | 24.16 | 24.26 | 24.10 | 24.24 | 7,293,729 | +0.13(+0.55%) |
Oct 18, 2013 | 24.05 | 24.15 | 23.99 | 24.11 | 11,344,552 | +0.18(+0.77%) |
Oct 17, 2013 | 23.84 | 23.93 | 23.81 | 23.93 | 10,673,523 | +0.24(+1.01%) |
Oct 16, 2013 | 23.81 | 23.82 | 23.61 | 23.69 | 8,287,838 | +0.04(+0.16%) |
Oct 15, 2013 | 23.68 | 23.71 | 23.58 | 23.65 | 9,792,317 | -0.06(-0.23%) |
Oct 14, 2013 | 23.58 | 23.73 | 23.54 | 23.70 | 11,938,741 | +0.25(+1.07%) |
Oct 11, 2013 | 23.35 | 23.53 | 23.34 | 23.45 | 9,588,453 | +0.14(+0.60%) |
Oct 10, 2013 | 23.16 | 23.35 | 23.16 | 23.31 | 6,589,356 | +0.20(+0.87%) |
Oct 09, 2013 | 23.18 | 23.21 | 22.98 | 23.11 | 8,125,898 | -0.09(-0.41%) |
Oct 08, 2013 | 23.34 | 23.39 | 23.20 | 23.21 | 7,627,581 | -0.22(-0.95%) |
Oct 07, 2013 | 23.42 | 23.58 | 23.38 | 23.43 | 6,415,755 | -0.09(-0.40%) |
Oct 04, 2013 | 23.52 | 23.59 | 23.47 | 23.53 | 6,425,323 | -0.06(-0.26%) |
Oct 03, 2013 | 23.79 | 23.82 | 23.55 | 23.59 | 19,080,842 | +0.16(+0.66%) |
Oct 02, 2013 | 23.31 | 23.47 | 23.26 | 23.43 | 5,717,983 | +0.14(+0.62%) |