Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.46 | 22.51 | 22.10 | 22.17 | 24,742,696 | -1.28(-5.46%) |
Nov 26, 2014 | 23.46 | 23.45 | 23.45 | 23.45 | 6,104,470 | +0.01(+0.05%) |
Nov 25, 2014 | 23.68 | 23.71 | 23.41 | 23.44 | 11,096,449 | -0.26(-1.12%) |
Nov 24, 2014 | 23.91 | 23.95 | 23.63 | 23.70 | 9,707,935 | -0.21(-0.90%) |
Nov 21, 2014 | 23.84 | 23.97 | 23.74 | 23.92 | 10,497,545 | +0.37(+1.56%) |
Nov 20, 2014 | 23.39 | 23.62 | 23.38 | 23.55 | 6,853,169 | +0.13(+0.55%) |
Nov 19, 2014 | 23.37 | 23.52 | 23.21 | 23.42 | 8,052,794 | +0.20(+0.85%) |
Nov 18, 2014 | 23.27 | 23.34 | 23.10 | 23.22 | 7,538,592 | +0.16(+0.71%) |
Nov 17, 2014 | 22.95 | 23.14 | 22.84 | 23.06 | 8,117,730 | -0.02(-0.10%) |
Nov 14, 2014 | 22.78 | 23.13 | 22.77 | 23.08 | 9,802,631 | +0.15(+0.66%) |
Nov 13, 2014 | 22.98 | 23.04 | 22.81 | 22.93 | 15,203,522 | -0.29(-1.24%) |
Nov 12, 2014 | 23.24 | 23.43 | 23.18 | 23.22 | 10,822,661 | -0.32(-1.37%) |
Nov 11, 2014 | 23.36 | 23.64 | 23.29 | 23.54 | 9,615,851 | -0.06(-0.26%) |
Nov 10, 2014 | 23.72 | 23.82 | 23.55 | 23.60 | 8,992,341 | -0.11(-0.48%) |
Nov 07, 2014 | 23.68 | 23.87 | 23.65 | 23.71 | 10,113,126 | +0.11(+0.45%) |
Nov 06, 2014 | 23.69 | 23.74 | 23.42 | 23.61 | 8,022,642 | +0.06(+0.24%) |
Nov 05, 2014 | 23.39 | 23.64 | 23.26 | 23.55 | 9,427,864 | +0.41(+1.75%) |
Nov 04, 2014 | 23.33 | 23.35 | 23.01 | 23.15 | 14,448,012 | -0.45(-1.91%) |
Nov 03, 2014 | 23.86 | 23.94 | 23.58 | 23.60 | 12,132,262 | -0.56(-2.30%) |
Oct 31, 2014 | 23.93 | 24.15 | 23.72 | 24.15 | 13,484,940 | +0.19(+0.81%) |
Oct 30, 2014 | 23.71 | 24.05 | 23.58 | 23.96 | 11,969,424 | +0.12(+0.49%) |
Oct 29, 2014 | 23.90 | 24.03 | 23.68 | 23.84 | 13,217,180 | +0.03(+0.14%) |
Oct 28, 2014 | 23.51 | 23.82 | 23.41 | 23.81 | 13,366,938 | +0.49(+2.12%) |
Oct 27, 2014 | 23.23 | 23.43 | 23.43 | 23.31 | 12,619,018 | -0.12(-0.52%) |
Oct 24, 2014 | 23.37 | 23.46 | 23.22 | 23.43 | 7,844,084 | +0.00(+0.00%) |
Oct 23, 2014 | 23.32 | 23.57 | 23.25 | 23.43 | 8,906,562 | +0.34(+1.47%) |
Oct 22, 2014 | 23.32 | 23.43 | 23.09 | 23.10 | 9,087,948 | -0.39(-1.66%) |
Oct 21, 2014 | 23.29 | 23.55 | 23.16 | 23.48 | 9,861,259 | +0.61(+2.67%) |
Oct 20, 2014 | 22.84 | 22.87 | 22.67 | 22.87 | 11,440,091 | -0.16(-0.68%) |
Oct 17, 2014 | 22.97 | 23.17 | 22.91 | 23.03 | 19,994,524 | +0.40(+1.77%) |
Oct 16, 2014 | 22.03 | 22.77 | 21.92 | 22.63 | 17,946,350 | +0.05(+0.22%) |
Oct 15, 2014 | 22.50 | 22.61 | 21.98 | 22.58 | 19,190,116 | +0.01(+0.05%) |
Oct 14, 2014 | 22.84 | 22.93 | 22.50 | 22.57 | 15,330,919 | -0.34(-1.48%) |
Oct 13, 2014 | 23.30 | 23.40 | 22.88 | 22.91 | 9,371,148 | -0.18(-0.77%) |
Oct 10, 2014 | 23.13 | 23.33 | 22.93 | 23.08 | 13,346,719 | -0.25(-1.07%) |
Oct 09, 2014 | 23.70 | 23.75 | 23.31 | 23.33 | 12,545,029 | -0.64(-2.69%) |
Oct 08, 2014 | 23.79 | 24.02 | 23.56 | 23.98 | 16,124,151 | +0.33(+1.39%) |
Oct 07, 2014 | 23.86 | 23.92 | 23.64 | 23.65 | 7,985,706 | -0.27(-1.14%) |
Oct 06, 2014 | 23.76 | 24.01 | 23.75 | 23.92 | 8,848,235 | +0.19(+0.82%) |
Oct 03, 2014 | 23.87 | 23.92 | 23.70 | 23.73 | 12,461,409 | -0.26(-1.07%) |
Oct 02, 2014 | 24.12 | 24.14 | 23.67 | 23.98 | 14,277,011 | -0.29(-1.19%) |
Oct 01, 2014 | 24.36 | 24.53 | 24.21 | 24.27 | 7,781,654 | -0.15(-0.61%) |
Sep 30, 2014 | 24.47 | 24.57 | 24.34 | 24.42 | 12,300,110 | -0.33(-1.32%) |
Sep 29, 2014 | 24.59 | 24.85 | 24.53 | 24.75 | 8,027,456 | +0.10(+0.41%) |
Sep 26, 2014 | 24.42 | 24.76 | 24.35 | 24.65 | 12,786,420 | +0.17(+0.68%) |
Sep 25, 2014 | 24.98 | 25.00 | 24.39 | 24.48 | 27,629,136 | -0.81(-3.19%) |
Sep 24, 2014 | 25.46 | 25.50 | 25.20 | 25.29 | 11,225,221 | -0.12(-0.46%) |
Sep 23, 2014 | 25.50 | 25.58 | 25.40 | 25.41 | 5,745,629 | -0.23(-0.89%) |
Sep 22, 2014 | 25.79 | 25.79 | 25.54 | 25.63 | 9,524,373 | -0.18(-0.71%) |
Sep 19, 2014 | 26.06 | 26.07 | 25.79 | 25.82 | 8,921,914 | +0.02(+0.09%) |
Sep 18, 2014 | 25.88 | 25.96 | 25.70 | 25.80 | 5,835,646 | +0.11(+0.41%) |
Sep 17, 2014 | 25.76 | 25.84 | 25.65 | 25.69 | 6,056,835 | +0.00(+0.00%) |
Sep 16, 2014 | 25.38 | 25.81 | 25.37 | 25.69 | 7,574,130 | +0.19(+0.74%) |
Sep 15, 2014 | 25.33 | 25.60 | 25.28 | 25.50 | 9,130,929 | -0.03(-0.11%) |
Sep 12, 2014 | 25.59 | 25.60 | 25.45 | 25.53 | 8,629,634 | -0.17(-0.65%) |
Sep 11, 2014 | 25.69 | 25.83 | 25.55 | 25.70 | 17,036,196 | -0.16(-0.60%) |
Sep 10, 2014 | 25.56 | 25.90 | 25.44 | 25.85 | 29,239,114 | +0.76(+3.03%) |
Sep 09, 2014 | 25.10 | 25.22 | 25.03 | 25.09 | 8,805,767 | -0.10(-0.40%) |
Sep 08, 2014 | 25.28 | 25.39 | 25.08 | 25.19 | 16,050,960 | -0.33(-1.31%) |
Sep 05, 2014 | 25.26 | 25.65 | 25.20 | 25.52 | 27,947,954 | +0.58(+2.32%) |
Sep 04, 2014 | 26.71 | 26.74 | 24.81 | 24.95 | 98,433,968 | -1.57(-5.91%) |
Sep 03, 2014 | 26.55 | 26.67 | 26.50 | 26.51 | 9,561,409 | +0.28(+1.08%) |
Sep 02, 2014 | 26.44 | 26.45 | 26.17 | 26.23 | 10,030,945 | -0.36(-1.34%) |
Aug 29, 2014 | 26.66 | 26.59 | 26.59 | 26.59 | 7,691,596 | -0.04(-0.17%) |
Aug 28, 2014 | 26.76 | 26.78 | 26.57 | 26.63 | 9,164,882 | -0.24(-0.91%) |
Aug 27, 2014 | 26.87 | 26.94 | 26.80 | 26.87 | 3,521,374 | +0.10(+0.37%) |
Aug 26, 2014 | 26.87 | 26.89 | 26.77 | 26.77 | 4,745,162 | -0.21(-0.76%) |
Aug 25, 2014 | 26.88 | 27.01 | 26.79 | 26.98 | 4,344,788 | +0.23(+0.87%) |
Aug 22, 2014 | 26.81 | 26.83 | 26.69 | 26.75 | 5,200,640 | -0.08(-0.29%) |
Aug 21, 2014 | 26.76 | 26.87 | 26.73 | 26.82 | 5,166,957 | +0.04(+0.17%) |
Aug 20, 2014 | 26.75 | 26.82 | 26.68 | 26.78 | 5,348,271 | -0.06(-0.23%) |
Aug 19, 2014 | 26.56 | 26.90 | 26.55 | 26.84 | 9,556,025 | +0.22(+0.84%) |
Aug 18, 2014 | 26.61 | 26.62 | 26.42 | 26.62 | 6,972,747 | +0.28(+1.08%) |
Aug 15, 2014 | 26.30 | 26.42 | 26.15 | 26.34 | 8,599,256 | -0.01(-0.04%) |
Aug 14, 2014 | 26.37 | 26.40 | 26.22 | 26.35 | 5,713,514 | +0.16(+0.59%) |
Aug 13, 2014 | 26.22 | 26.28 | 26.07 | 26.19 | 6,744,652 | -0.17(-0.65%) |
Aug 12, 2014 | 26.24 | 26.45 | 26.19 | 26.36 | 7,623,010 | +0.00(+0.00%) |
Aug 11, 2014 | 26.32 | 26.49 | 26.24 | 26.36 | 14,429,684 | +0.02(+0.08%) |
Aug 08, 2014 | 26.24 | 26.31 | 25.99 | 26.34 | 20,879,450 | +0.02(+0.08%) |
Aug 07, 2014 | 26.72 | 26.80 | 26.21 | 26.32 | 7,669,813 | -0.27(-1.02%) |
Aug 06, 2014 | 26.70 | 26.85 | 26.56 | 26.59 | 7,459,085 | -0.08(-0.28%) |
Aug 05, 2014 | 27.02 | 27.02 | 26.60 | 26.67 | 8,963,543 | -0.42(-1.54%) |
Aug 04, 2014 | 27.03 | 27.12 | 26.85 | 27.08 | 6,454,788 | +0.18(+0.67%) |
Aug 01, 2014 | 26.72 | 27.02 | 26.67 | 26.90 | 12,941,751 | +0.02(+0.06%) |
Jul 31, 2014 | 27.02 | 27.17 | 26.85 | 26.89 | 11,188,561 | -0.31(-1.15%) |
Jul 30, 2014 | 26.83 | 27.22 | 26.74 | 27.20 | 16,955,928 | +0.31(+1.14%) |
Jul 29, 2014 | 27.31 | 27.36 | 26.93 | 26.89 | 17,057,302 | -0.91(-3.28%) |
Jul 28, 2014 | 27.84 | 27.88 | 27.68 | 27.80 | 5,633,457 | -0.15(-0.55%) |
Jul 25, 2014 | 28.00 | 28.03 | 27.88 | 27.96 | 4,177,369 | -0.26(-0.91%) |
Jul 24, 2014 | 28.01 | 28.23 | 27.99 | 28.21 | 4,404,570 | +0.11(+0.39%) |
Jul 23, 2014 | 28.12 | 28.14 | 28.02 | 28.10 | 5,856,111 | +0.12(+0.43%) |
Jul 22, 2014 | 28.00 | 28.05 | 27.98 | 27.98 | 6,064,653 | +0.14(+0.49%) |
Jul 21, 2014 | 27.73 | 27.87 | 27.66 | 27.85 | 5,009,507 | -0.01(-0.02%) |
Jul 18, 2014 | 27.77 | 27.89 | 27.71 | 27.85 | 7,683,779 | -0.08(-0.28%) |
Jul 17, 2014 | 28.01 | 28.16 | 27.88 | 27.93 | 20,476,672 | -0.77(-2.70%) |
Jul 16, 2014 | 28.58 | 28.73 | 28.55 | 28.70 | 4,217,169 | +0.32(+1.12%) |
Jul 15, 2014 | 28.50 | 28.54 | 28.22 | 28.38 | 4,504,308 | +0.03(+0.12%) |
Jul 14, 2014 | 28.32 | 28.41 | 28.29 | 28.35 | 5,095,344 | +0.02(+0.06%) |
Jul 11, 2014 | 28.32 | 28.40 | 28.30 | 28.33 | 3,647,673 | -0.10(-0.37%) |
Jul 10, 2014 | 28.41 | 28.48 | 28.32 | 28.44 | 6,209,360 | -0.29(-0.99%) |
Jul 09, 2014 | 28.49 | 28.73 | 28.43 | 28.72 | 5,975,200 | -0.03(-0.11%) |
Jul 08, 2014 | 28.80 | 28.87 | 28.66 | 28.76 | 4,320,015 | -0.13(-0.46%) |
Jul 07, 2014 | 29.01 | 29.03 | 28.86 | 28.89 | 4,191,915 | -0.29(-1.00%) |
Jul 03, 2014 | 29.21 | 29.18 | 29.18 | 29.18 | 3,182,050 | -0.13(-0.43%) |
Jul 02, 2014 | 29.32 | 29.36 | 29.21 | 29.31 | 6,149,027 | +0.21(+0.72%) |
Jul 01, 2014 | 29.04 | 29.15 | 28.99 | 29.10 | 6,236,064 | +0.14(+0.47%) |
Jun 30, 2014 | 28.87 | 29.07 | 28.81 | 28.96 | 3,941,380 | +0.08(+0.29%) |
Jun 27, 2014 | 28.89 | 28.94 | 28.77 | 28.88 | 5,997,511 | -0.08(-0.28%) |
Jun 26, 2014 | 28.87 | 29.01 | 28.64 | 28.96 | 4,484,223 | +0.07(+0.25%) |
Jun 25, 2014 | 28.94 | 29.02 | 28.77 | 28.89 | 8,976,546 | -0.12(-0.42%) |
Jun 24, 2014 | 29.34 | 29.36 | 28.98 | 29.01 | 10,681,981 | -0.13(-0.43%) |
Jun 23, 2014 | 29.10 | 29.17 | 29.05 | 29.14 | 4,058,336 | +0.16(+0.55%) |
Jun 20, 2014 | 29.00 | 29.15 | 28.96 | 28.98 | 4,845,479 | +0.06(+0.21%) |
Jun 19, 2014 | 29.04 | 29.09 | 28.86 | 28.92 | 5,765,252 | +0.00(+0.00%) |
Jun 18, 2014 | 28.54 | 28.94 | 28.52 | 28.92 | 7,740,322 | +0.57(+1.99%) |
Jun 17, 2014 | 28.21 | 28.36 | 28.16 | 28.35 | 3,779,059 | -0.05(-0.19%) |
Jun 16, 2014 | 28.32 | 28.46 | 28.27 | 28.41 | 6,202,182 | +0.03(+0.12%) |
Jun 13, 2014 | 28.49 | 28.58 | 28.30 | 28.37 | 9,850,655 | +0.19(+0.66%) |
Jun 12, 2014 | 28.03 | 28.32 | 28.02 | 28.19 | 7,666,146 | +0.26(+0.94%) |
Jun 11, 2014 | 27.86 | 27.99 | 27.84 | 27.92 | 3,140,749 | -0.05(-0.18%) |
Jun 10, 2014 | 27.87 | 27.99 | 27.82 | 27.97 | 5,435,017 | +0.08(+0.28%) |
Jun 06, 2014 | 27.71 | 27.93 | 27.70 | 27.90 | 5,874,041 | +0.20(+0.73%) |
Jun 05, 2014 | 27.65 | 27.71 | 27.53 | 27.69 | 3,323,565 | +0.20(+0.74%) |
Jun 04, 2014 | 27.49 | 27.52 | 27.38 | 27.49 | 7,850,306 | -0.25(-0.89%) |
Jun 03, 2014 | 27.73 | 27.76 | 27.64 | 27.74 | 5,382,882 | -0.03(-0.12%) |
Jun 02, 2014 | 27.87 | 27.92 | 27.72 | 27.77 | 8,187,261 | +0.07(+0.26%) |
May 30, 2014 | 27.77 | 27.80 | 27.64 | 27.70 | 5,181,471 | -0.11(-0.39%) |
May 29, 2014 | 27.87 | 27.88 | 27.77 | 27.81 | 4,503,304 | -0.01(-0.04%) |
May 28, 2014 | 27.83 | 27.94 | 27.81 | 27.82 | 4,673,862 | -0.02(-0.06%) |
May 27, 2014 | 27.99 | 28.02 | 27.82 | 27.84 | 6,358,684 | -0.22(-0.78%) |
May 23, 2014 | 28.09 | 28.05 | 28.05 | 28.05 | 6,388,326 | -0.06(-0.22%) |
May 22, 2014 | 28.10 | 28.23 | 28.10 | 28.12 | 2,765,433 | -0.14(-0.50%) |
May 21, 2014 | 28.22 | 28.31 | 28.15 | 28.26 | 6,946,654 | +0.31(+1.10%) |
May 20, 2014 | 27.98 | 28.11 | 27.90 | 27.95 | 5,294,199 | -0.25(-0.88%) |
May 19, 2014 | 28.18 | 28.25 | 28.13 | 28.20 | 6,938,656 | +0.03(+0.12%) |
May 16, 2014 | 28.01 | 28.24 | 27.97 | 28.16 | 10,233,540 | +0.22(+0.79%) |
May 15, 2014 | 27.84 | 27.99 | 27.64 | 27.95 | 13,682,023 | +0.26(+0.93%) |
May 14, 2014 | 27.57 | 27.85 | 27.57 | 27.69 | 4,354,119 | -0.04(-0.16%) |
May 13, 2014 | 27.76 | 27.79 | 27.68 | 27.73 | 7,637,892 | -0.10(-0.37%) |
May 12, 2014 | 27.93 | 27.97 | 27.80 | 27.84 | 8,725,335 | +0.08(+0.28%) |
May 09, 2014 | 27.86 | 27.86 | 27.66 | 27.76 | 6,471,489 | -0.12(-0.43%) |
May 08, 2014 | 28.20 | 28.21 | 27.87 | 27.88 | 12,256,307 | -0.13(-0.47%) |
May 07, 2014 | 28.04 | 28.14 | 27.88 | 28.01 | 12,222,616 | +0.27(+0.96%) |
May 06, 2014 | 27.68 | 27.80 | 27.64 | 27.74 | 10,300,224 | +0.17(+0.61%) |
May 05, 2014 | 27.50 | 27.63 | 27.45 | 27.58 | 5,866,772 | -0.03(-0.12%) |
May 02, 2014 | 27.51 | 27.64 | 27.42 | 27.61 | 6,113,272 | +0.26(+0.93%) |
May 01, 2014 | 27.44 | 27.45 | 27.27 | 27.35 | 5,889,485 | -0.12(-0.43%) |
Apr 30, 2014 | 27.50 | 27.55 | 27.35 | 27.47 | 13,137,082 | +0.18(+0.66%) |
Apr 29, 2014 | 27.13 | 27.53 | 27.10 | 27.29 | 13,514,274 | +0.68(+2.55%) |
Apr 28, 2014 | 26.74 | 26.78 | 26.54 | 26.62 | 9,198,459 | -0.37(-1.37%) |
Apr 25, 2014 | 27.08 | 27.15 | 26.96 | 26.98 | 8,710,379 | +0.18(+0.67%) |
Apr 24, 2014 | 26.69 | 26.87 | 26.57 | 26.81 | 9,020,302 | +0.31(+1.19%) |
Apr 23, 2014 | 26.51 | 26.57 | 26.44 | 26.49 | 6,264,788 | -0.12(-0.47%) |
Apr 22, 2014 | 26.67 | 26.71 | 26.57 | 26.62 | 4,844,228 | +0.01(+0.02%) |
Apr 21, 2014 | 26.56 | 26.66 | 26.51 | 26.61 | 4,863,414 | +0.08(+0.31%) |
Apr 17, 2014 | 26.37 | 26.53 | 26.53 | 26.53 | 6,586,463 | +0.27(+1.01%) |
Apr 16, 2014 | 26.19 | 26.26 | 26.10 | 26.26 | 5,697,678 | +0.34(+1.30%) |
Apr 15, 2014 | 25.95 | 26.04 | 25.74 | 25.93 | 8,786,305 | +0.12(+0.48%) |
Apr 14, 2014 | 25.60 | 25.94 | 25.58 | 25.80 | 8,930,591 | +0.05(+0.19%) |
Apr 11, 2014 | 25.96 | 26.06 | 25.75 | 25.75 | 11,761,381 | -0.45(-1.72%) |
Apr 10, 2014 | 26.44 | 26.56 | 26.18 | 26.20 | 5,867,865 | -0.27(-1.03%) |
Apr 09, 2014 | 26.36 | 26.50 | 26.18 | 26.47 | 6,602,051 | +0.45(+1.71%) |
Apr 08, 2014 | 26.20 | 26.27 | 25.99 | 26.03 | 6,838,321 | -0.08(-0.31%) |
Apr 07, 2014 | 26.30 | 26.31 | 26.11 | 26.11 | 4,363,764 | -0.18(-0.70%) |
Apr 04, 2014 | 26.41 | 26.52 | 26.27 | 26.30 | 6,959,133 | +0.07(+0.27%) |
Apr 03, 2014 | 26.27 | 26.30 | 26.15 | 26.22 | 5,140,444 | -0.07(-0.25%) |
Apr 02, 2014 | 26.39 | 26.47 | 26.28 | 26.29 | 11,411,886 | +0.00(+0.00%) |
Apr 01, 2014 | 26.22 | 26.32 | 26.20 | 26.29 | 6,170,552 | +0.18(+0.71%) |
Mar 31, 2014 | 26.27 | 26.28 | 26.04 | 26.11 | 7,859,437 | -0.15(-0.56%) |
Mar 28, 2014 | 26.00 | 26.31 | 25.96 | 26.25 | 13,750,977 | +0.43(+1.68%) |
Mar 27, 2014 | 25.61 | 25.85 | 25.55 | 25.82 | 6,912,836 | +0.33(+1.28%) |
Mar 26, 2014 | 25.83 | 25.87 | 25.49 | 25.49 | 9,279,488 | -0.02(-0.09%) |
Mar 25, 2014 | 25.25 | 25.58 | 25.25 | 25.51 | 9,071,706 | +0.17(+0.66%) |
Mar 24, 2014 | 25.39 | 25.43 | 25.16 | 25.35 | 14,190,796 | +0.10(+0.41%) |
Mar 21, 2014 | 25.23 | 25.47 | 25.16 | 25.24 | 34,038,188 | -0.01(-0.02%) |
Mar 20, 2014 | 25.19 | 25.33 | 25.12 | 25.25 | 28,475,548 | -0.43(-1.69%) |
Mar 19, 2014 | 25.81 | 25.93 | 25.60 | 25.68 | 7,534,391 | -0.13(-0.50%) |
Mar 18, 2014 | 25.76 | 25.90 | 25.71 | 25.81 | 10,217,081 | -0.05(-0.21%) |
Mar 17, 2014 | 25.76 | 25.98 | 25.69 | 25.87 | 9,046,985 | -0.02(-0.06%) |
Mar 14, 2014 | 25.79 | 25.95 | 25.79 | 25.88 | 7,187,114 | +0.05(+0.21%) |
Mar 13, 2014 | 26.25 | 26.26 | 25.79 | 25.83 | 6,654,430 | -0.34(-1.29%) |
Mar 12, 2014 | 26.11 | 26.22 | 26.07 | 26.17 | 4,005,058 | -0.01(-0.02%) |
Mar 11, 2014 | 26.27 | 26.40 | 26.11 | 26.17 | 4,828,456 | -0.12(-0.45%) |
Mar 10, 2014 | 26.17 | 26.30 | 26.12 | 26.29 | 4,355,685 | +0.01(+0.02%) |
Mar 07, 2014 | 26.34 | 26.37 | 26.13 | 26.28 | 10,880,164 | -0.20(-0.74%) |
Mar 06, 2014 | 26.39 | 26.57 | 26.39 | 26.48 | 8,319,231 | -0.02(-0.06%) |
Mar 05, 2014 | 26.54 | 26.68 | 26.40 | 26.50 | 10,339,332 | -0.28(-1.05%) |
Mar 04, 2014 | 26.75 | 26.83 | 26.61 | 26.78 | 11,905,546 | +0.18(+0.69%) |
Mar 03, 2014 | 26.81 | 27.07 | 26.53 | 26.59 | 17,646,452 | -0.87(-3.18%) |
Feb 28, 2014 | 27.28 | 27.62 | 27.28 | 27.47 | 10,212,250 | +0.11(+0.40%) |
Feb 27, 2014 | 27.34 | 27.44 | 27.21 | 27.36 | 10,276,694 | -0.01(-0.02%) |
Feb 26, 2014 | 27.47 | 27.53 | 27.28 | 27.36 | 9,098,826 | -0.14(-0.49%) |
Feb 25, 2014 | 27.53 | 27.69 | 27.37 | 27.50 | 14,973,470 | +0.22(+0.80%) |
Feb 24, 2014 | 27.13 | 27.46 | 27.03 | 27.28 | 16,047,131 | +0.25(+0.92%) |
Feb 21, 2014 | 27.15 | 27.25 | 27.01 | 27.03 | 11,575,979 | -0.03(-0.10%) |
Feb 20, 2014 | 26.99 | 27.12 | 26.93 | 27.06 | 14,827,264 | +0.29(+1.07%) |
Feb 19, 2014 | 26.75 | 26.97 | 26.70 | 26.77 | 10,067,870 | -0.04(-0.16%) |
Feb 18, 2014 | 26.78 | 26.94 | 26.74 | 26.82 | 18,457,232 | +0.33(+1.23%) |
Feb 14, 2014 | 26.34 | 26.49 | 26.49 | 26.49 | 4,786,319 | +0.20(+0.74%) |
Feb 13, 2014 | 26.13 | 26.37 | 26.09 | 26.30 | 6,499,903 | +0.04(+0.14%) |
Feb 12, 2014 | 26.37 | 26.38 | 26.17 | 26.26 | 8,444,488 | +0.18(+0.71%) |
Feb 11, 2014 | 25.76 | 26.14 | 25.71 | 26.07 | 8,880,178 | +0.60(+2.34%) |
Feb 10, 2014 | 25.39 | 25.48 | 25.34 | 25.48 | 4,534,633 | -0.06(-0.23%) |
Feb 07, 2014 | 25.33 | 25.56 | 25.33 | 25.54 | 5,293,068 | +0.16(+0.61%) |
Feb 06, 2014 | 24.98 | 25.40 | 24.94 | 25.38 | 10,952,714 | +0.69(+2.78%) |
Feb 05, 2014 | 24.79 | 24.86 | 24.58 | 24.69 | 6,976,556 | -0.12(-0.50%) |
Feb 04, 2014 | 24.66 | 24.99 | 24.64 | 24.82 | 9,829,464 | +0.09(+0.35%) |
Feb 03, 2014 | 25.06 | 25.14 | 24.68 | 24.73 | 9,299,133 | -0.42(-1.66%) |
Jan 31, 2014 | 25.04 | 25.33 | 25.00 | 25.15 | 8,943,949 | -0.28(-1.10%) |
Jan 30, 2014 | 25.54 | 25.54 | 25.28 | 25.43 | 6,989,223 | +0.08(+0.30%) |
Jan 29, 2014 | 25.25 | 25.47 | 25.19 | 25.35 | 8,965,222 | -0.11(-0.44%) |
Jan 28, 2014 | 25.44 | 25.53 | 25.38 | 25.47 | 4,912,458 | +0.12(+0.49%) |
Jan 27, 2014 | 25.61 | 25.56 | 25.24 | 25.34 | 9,163,253 | -0.27(-1.05%) |
Jan 24, 2014 | 26.08 | 26.09 | 25.60 | 25.61 | 16,930,392 | -0.47(-1.81%) |
Jan 23, 2014 | 26.26 | 26.28 | 25.98 | 26.08 | 11,037,137 | -0.22(-0.84%) |
Jan 22, 2014 | 26.22 | 26.37 | 26.11 | 26.30 | 16,589,197 | +0.27(+1.05%) |
Jan 21, 2014 | 26.08 | 26.11 | 25.93 | 26.03 | 9,510,280 | +0.18(+0.68%) |
Jan 17, 2014 | 25.78 | 25.85 | 25.85 | 25.85 | 10,948,965 | +0.16(+0.61%) |
Jan 16, 2014 | 25.79 | 25.81 | 25.64 | 25.70 | 8,448,295 | -0.10(-0.39%) |
Jan 15, 2014 | 25.93 | 26.01 | 25.78 | 25.80 | 11,984,100 | -0.13(-0.50%) |
Jan 14, 2014 | 25.98 | 25.98 | 25.81 | 25.93 | 11,267,474 | +0.10(+0.39%) |
Jan 13, 2014 | 26.03 | 26.22 | 25.80 | 25.83 | 15,350,353 | -0.56(-2.13%) |
Jan 10, 2014 | 26.35 | 26.39 | 26.28 | 26.39 | 9,900,176 | +0.19(+0.72%) |
Jan 09, 2014 | 26.29 | 26.38 | 26.16 | 26.20 | 14,010,091 | +0.06(+0.25%) |
Jan 08, 2014 | 26.10 | 26.19 | 26.03 | 26.14 | 12,677,584 | +0.10(+0.37%) |
Jan 07, 2014 | 26.02 | 26.09 | 25.92 | 26.04 | 14,006,979 | +0.30(+1.15%) |
Jan 06, 2014 | 25.80 | 25.87 | 25.69 | 25.75 | 10,592,560 | +0.07(+0.27%) |
Jan 03, 2014 | 25.85 | 25.90 | 25.67 | 25.68 | 10,314,718 | -0.06(-0.23%) |
Jan 02, 2014 | 25.98 | 25.98 | 25.68 | 25.73 | 8,832,485 | -0.34(-1.30%) |
Dec 31, 2013 | 25.95 | 26.07 | 26.07 | 26.07 | 6,374,886 | +0.22(+0.85%) |
Dec 30, 2013 | 25.85 | 25.92 | 25.75 | 25.85 | 6,780,323 | -0.04(-0.14%) |
Dec 27, 2013 | 25.91 | 25.98 | 25.78 | 25.89 | 6,744,282 | +0.16(+0.63%) |
Dec 26, 2013 | 25.58 | 25.78 | 25.53 | 25.73 | 6,518,399 | +0.20(+0.80%) |
Dec 24, 2013 | 25.49 | 25.53 | 25.44 | 25.53 | 3,652,877 | +0.10(+0.38%) |
Dec 23, 2013 | 25.41 | 25.51 | 25.35 | 25.43 | 7,462,211 | +0.30(+1.17%) |
Dec 20, 2013 | 24.96 | 25.18 | 24.96 | 25.13 | 9,794,494 | +0.13(+0.54%) |
Dec 19, 2013 | 24.70 | 25.02 | 24.67 | 25.00 | 8,367,961 | +0.21(+0.84%) |
Dec 18, 2013 | 24.57 | 24.80 | 24.41 | 24.79 | 11,415,641 | +0.38(+1.54%) |
Dec 17, 2013 | 24.48 | 24.50 | 24.30 | 24.42 | 9,876,732 | -0.27(-1.11%) |
Dec 16, 2013 | 24.66 | 24.82 | 24.65 | 24.69 | 8,920,393 | +0.18(+0.74%) |
Dec 13, 2013 | 24.55 | 24.57 | 24.37 | 24.51 | 11,340,843 | -0.26(-1.04%) |
Dec 12, 2013 | 24.85 | 24.87 | 24.62 | 24.76 | 8,060,330 | -0.28(-1.13%) |
Dec 11, 2013 | 25.09 | 25.15 | 24.96 | 25.05 | 5,852,674 | +0.07(+0.28%) |
Dec 10, 2013 | 25.06 | 25.09 | 24.98 | 24.98 | 6,187,915 | -0.19(-0.75%) |
Dec 09, 2013 | 25.14 | 25.20 | 25.09 | 25.17 | 5,640,345 | +0.06(+0.26%) |
Dec 06, 2013 | 25.22 | 25.23 | 25.04 | 25.10 | 4,689,012 | +0.19(+0.78%) |
Dec 05, 2013 | 25.01 | 25.05 | 24.89 | 24.91 | 5,064,588 | -0.18(-0.71%) |
Dec 04, 2013 | 24.81 | 25.14 | 24.81 | 25.09 | 8,889,858 | +0.10(+0.41%) |
Dec 03, 2013 | 24.93 | 25.03 | 24.94 | 24.98 | 8,667,403 | -0.04(-0.15%) |