Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.17 | 35.54 | 35.05 | 35.28 | 11,868,021 | +0.32(+0.93%) |
Nov 26, 2014 | 33.98 | 34.95 | 34.95 | 34.95 | 18,637,176 | +0.80(+2.36%) |
Nov 25, 2014 | 34.12 | 34.32 | 33.76 | 34.15 | 14,251,609 | +0.07(+0.20%) |
Nov 24, 2014 | 33.77 | 34.59 | 33.62 | 34.08 | 25,441,366 | +0.42(+1.25%) |
Nov 21, 2014 | 33.08 | 33.75 | 32.89 | 33.66 | 26,051,054 | +1.07(+3.28%) |
Nov 20, 2014 | 32.12 | 32.85 | 31.89 | 32.59 | 13,872,852 | +0.25(+0.76%) |
Nov 19, 2014 | 32.31 | 32.60 | 31.73 | 32.34 | 14,862,964 | +0.09(+0.27%) |
Nov 18, 2014 | 31.70 | 32.53 | 31.70 | 32.25 | 15,813,561 | +0.57(+1.80%) |
Nov 17, 2014 | 31.30 | 31.80 | 31.10 | 31.69 | 18,602,176 | -0.32(-1.01%) |
Nov 14, 2014 | 32.32 | 32.32 | 31.53 | 32.01 | 17,767,360 | -0.31(-0.97%) |
Nov 13, 2014 | 32.36 | 32.59 | 32.14 | 32.32 | 11,056,526 | +0.03(+0.09%) |
Nov 12, 2014 | 32.43 | 32.55 | 32.19 | 32.29 | 14,594,417 | -0.28(-0.87%) |
Nov 11, 2014 | 32.36 | 32.75 | 32.27 | 32.58 | 11,500,447 | +0.11(+0.33%) |
Nov 10, 2014 | 32.31 | 32.49 | 32.01 | 32.47 | 14,085,298 | +0.08(+0.24%) |
Nov 07, 2014 | 32.69 | 32.75 | 31.71 | 32.39 | 19,706,650 | -0.33(-1.02%) |
Nov 06, 2014 | 32.87 | 33.16 | 32.53 | 32.73 | 24,017,286 | -0.35(-1.07%) |
Nov 05, 2014 | 32.88 | 33.13 | 32.49 | 33.08 | 23,578,496 | +0.33(+1.02%) |
Nov 04, 2014 | 32.85 | 32.96 | 32.28 | 32.74 | 16,818,042 | -0.14(-0.42%) |
Nov 03, 2014 | 32.57 | 33.27 | 32.36 | 32.88 | 20,030,562 | +0.41(+1.27%) |
Oct 31, 2014 | 32.28 | 32.73 | 32.01 | 32.47 | 29,086,182 | +1.25(+3.99%) |
Oct 30, 2014 | 31.16 | 31.48 | 30.36 | 31.22 | 27,269,846 | -0.45(-1.43%) |
Oct 29, 2014 | 31.89 | 32.04 | 31.26 | 31.68 | 21,824,244 | -0.32(-1.01%) |
Oct 28, 2014 | 31.90 | 32.06 | 31.55 | 32.00 | 21,377,278 | +0.30(+0.96%) |
Oct 27, 2014 | 31.36 | 31.77 | 30.48 | 31.70 | 27,282,580 | +1.22(+3.99%) |
Oct 24, 2014 | 30.40 | 30.54 | 30.04 | 30.48 | 18,102,872 | +0.17(+0.55%) |
Oct 23, 2014 | 30.46 | 30.78 | 30.00 | 30.31 | 22,484,484 | +0.31(+1.05%) |
Oct 22, 2014 | 30.93 | 30.96 | 29.75 | 30.00 | 25,975,234 | -0.61(-1.99%) |
Oct 21, 2014 | 29.83 | 30.75 | 29.60 | 30.61 | 41,649,096 | +1.47(+5.05%) |
Oct 20, 2014 | 28.56 | 29.17 | 28.27 | 29.13 | 22,781,832 | +0.91(+3.22%) |
Oct 17, 2014 | 28.37 | 29.17 | 28.03 | 28.23 | 35,379,780 | +0.46(+1.64%) |
Oct 16, 2014 | 26.82 | 27.93 | 26.68 | 27.77 | 42,904,656 | +0.75(+2.76%) |
Oct 15, 2014 | 26.30 | 27.48 | 25.83 | 27.02 | 51,482,216 | +0.15(+0.55%) |
Oct 14, 2014 | 27.27 | 27.88 | 26.71 | 26.88 | 42,137,516 | +0.35(+1.33%) |
Oct 13, 2014 | 28.05 | 28.32 | 26.49 | 26.52 | 45,185,720 | -0.75(-2.73%) |
Oct 10, 2014 | 29.19 | 29.31 | 27.10 | 27.27 | 87,389,544 | -2.80(-9.30%) |
Oct 09, 2014 | 31.52 | 31.58 | 29.84 | 30.07 | 36,591,152 | -1.65(-5.20%) |
Oct 08, 2014 | 31.30 | 31.79 | 30.29 | 31.71 | 28,602,438 | +0.45(+1.43%) |
Oct 07, 2014 | 31.80 | 32.25 | 31.25 | 31.27 | 29,379,806 | -0.69(-2.16%) |
Oct 06, 2014 | 32.57 | 32.67 | 31.24 | 31.96 | 44,237,944 | -1.34(-4.04%) |
Oct 03, 2014 | 33.44 | 33.76 | 33.24 | 33.30 | 22,996,148 | +0.13(+0.38%) |
Oct 02, 2014 | 33.02 | 33.44 | 32.33 | 33.18 | 27,858,418 | +0.30(+0.93%) |
Oct 01, 2014 | 33.61 | 33.61 | 32.60 | 32.87 | 36,917,156 | -0.75(-2.22%) |
Sep 30, 2014 | 33.98 | 34.08 | 33.26 | 33.62 | 26,257,842 | -0.24(-0.70%) |
Sep 29, 2014 | 32.79 | 34.20 | 32.58 | 33.85 | 34,614,972 | +0.66(+1.98%) |
Sep 26, 2014 | 33.33 | 33.46 | 32.78 | 33.20 | 55,005,220 | +2.09(+6.72%) |
Sep 25, 2014 | 31.80 | 31.95 | 30.76 | 31.11 | 37,049,708 | -0.51(-1.61%) |
Sep 24, 2014 | 31.20 | 31.74 | 30.75 | 31.62 | 26,254,226 | +1.00(+3.27%) |
Sep 23, 2014 | 29.94 | 30.90 | 29.55 | 30.62 | 23,137,714 | +0.59(+1.96%) |
Sep 22, 2014 | 30.84 | 30.85 | 29.84 | 30.03 | 22,127,218 | -1.01(-3.26%) |
Sep 19, 2014 | 31.87 | 31.94 | 30.86 | 31.04 | 25,704,748 | -0.83(-2.62%) |
Sep 18, 2014 | 31.64 | 31.87 | 31.38 | 31.87 | 12,712,706 | +0.49(+1.56%) |
Sep 17, 2014 | 30.88 | 31.67 | 30.69 | 31.38 | 19,863,474 | +0.52(+1.69%) |
Sep 16, 2014 | 29.53 | 30.99 | 29.17 | 30.86 | 29,287,532 | +1.40(+4.76%) |
Sep 15, 2014 | 30.81 | 30.93 | 29.31 | 29.46 | 37,722,504 | -1.48(-4.77%) |
Sep 12, 2014 | 31.41 | 31.55 | 30.91 | 30.93 | 12,815,516 | -0.51(-1.61%) |
Sep 11, 2014 | 31.25 | 31.59 | 31.12 | 31.44 | 11,588,259 | -0.05(-0.16%) |
Sep 10, 2014 | 31.55 | 31.60 | 30.83 | 31.49 | 25,116,254 | +0.11(+0.34%) |
Sep 09, 2014 | 32.39 | 32.40 | 31.26 | 31.38 | 20,588,688 | -1.13(-3.49%) |
Sep 08, 2014 | 32.37 | 32.78 | 32.22 | 32.51 | 18,274,418 | +0.19(+0.59%) |
Sep 05, 2014 | 31.50 | 32.33 | 31.42 | 32.32 | 18,111,824 | +0.80(+2.55%) |
Sep 04, 2014 | 31.35 | 31.98 | 31.23 | 31.52 | 25,272,920 | +0.43(+1.39%) |
Sep 03, 2014 | 30.85 | 31.10 | 30.50 | 31.09 | 24,381,800 | +0.17(+0.54%) |
Sep 02, 2014 | 31.82 | 31.99 | 30.86 | 30.92 | 27,491,414 | -1.07(-3.34%) |
Aug 29, 2014 | 32.33 | 31.99 | 31.99 | 31.99 | 13,777,147 | -0.21(-0.64%) |
Aug 28, 2014 | 32.20 | 32.28 | 31.99 | 32.20 | 11,098,190 | -0.18(-0.56%) |
Aug 27, 2014 | 32.22 | 32.43 | 32.05 | 32.38 | 12,444,606 | +0.11(+0.35%) |
Aug 26, 2014 | 32.65 | 32.80 | 31.90 | 32.26 | 16,371,074 | -0.32(-0.99%) |
Aug 25, 2014 | 32.88 | 33.07 | 32.57 | 32.59 | 12,938,486 | -0.08(-0.24%) |
Aug 22, 2014 | 32.58 | 32.80 | 32.34 | 32.67 | 11,983,732 | +0.10(+0.30%) |
Aug 21, 2014 | 32.42 | 32.70 | 32.14 | 32.57 | 16,905,302 | -0.11(-0.33%) |
Aug 20, 2014 | 31.77 | 32.76 | 31.77 | 32.68 | 21,652,210 | +0.88(+2.78%) |
Aug 19, 2014 | 31.70 | 32.09 | 31.67 | 31.79 | 15,308,681 | +0.35(+1.12%) |
Aug 18, 2014 | 31.10 | 31.48 | 30.82 | 31.44 | 17,838,990 | +0.54(+1.75%) |
Aug 15, 2014 | 30.81 | 31.14 | 30.58 | 30.90 | 20,953,134 | +0.44(+1.45%) |
Aug 14, 2014 | 30.29 | 30.65 | 30.29 | 30.46 | 17,192,276 | -0.33(-1.08%) |
Aug 13, 2014 | 30.31 | 30.98 | 30.31 | 30.79 | 18,171,780 | +0.67(+2.21%) |
Aug 12, 2014 | 29.99 | 30.36 | 29.64 | 30.12 | 21,910,718 | -0.04(-0.13%) |
Aug 11, 2014 | 29.75 | 30.26 | 29.59 | 30.16 | 20,989,030 | +0.69(+2.33%) |
Aug 08, 2014 | 29.29 | 29.68 | 29.07 | 29.48 | 23,330,306 | +0.35(+1.21%) |
Aug 07, 2014 | 30.32 | 30.61 | 28.83 | 29.12 | 36,666,160 | -0.98(-3.26%) |
Aug 06, 2014 | 30.48 | 30.60 | 29.55 | 30.11 | 35,571,120 | -0.40(-1.32%) |
Aug 05, 2014 | 30.77 | 31.50 | 30.32 | 30.51 | 32,244,836 | -0.59(-1.89%) |
Aug 04, 2014 | 30.63 | 31.26 | 30.47 | 31.10 | 22,175,626 | +0.59(+1.93%) |
Aug 01, 2014 | 30.30 | 30.78 | 29.97 | 30.51 | 26,681,392 | +0.53(+1.77%) |
Jul 31, 2014 | 30.59 | 30.66 | 29.29 | 29.98 | 66,052,044 | -1.94(-6.09%) |
Jul 30, 2014 | 31.77 | 32.13 | 31.68 | 31.92 | 16,305,014 | +0.39(+1.24%) |
Jul 29, 2014 | 31.54 | 31.90 | 31.36 | 31.53 | 19,744,654 | +0.15(+0.47%) |
Jul 28, 2014 | 32.72 | 32.83 | 31.31 | 31.38 | 34,842,988 | -1.41(-4.31%) |
Jul 25, 2014 | 33.06 | 33.19 | 32.61 | 32.79 | 20,030,280 | -0.45(-1.36%) |
Jul 24, 2014 | 33.24 | 33.64 | 33.00 | 33.25 | 23,121,450 | +0.20(+0.59%) |
Jul 23, 2014 | 32.92 | 33.15 | 32.63 | 33.05 | 21,237,618 | +0.05(+0.15%) |
Jul 22, 2014 | 32.73 | 33.06 | 32.39 | 33.00 | 14,616,466 | +0.55(+1.69%) |
Jul 21, 2014 | 32.38 | 32.73 | 31.99 | 32.45 | 16,043,845 | -0.08(-0.24%) |
Jul 18, 2014 | 32.56 | 33.12 | 32.38 | 32.53 | 29,074,454 | +0.10(+0.30%) |
Jul 17, 2014 | 33.20 | 33.36 | 32.37 | 32.43 | 37,579,556 | -1.56(-4.59%) |
Jul 16, 2014 | 33.78 | 34.20 | 33.59 | 33.99 | 30,969,010 | +0.61(+1.82%) |
Jul 15, 2014 | 33.09 | 33.52 | 32.75 | 33.38 | 27,672,256 | +0.42(+1.28%) |
Jul 14, 2014 | 32.51 | 33.10 | 32.31 | 32.96 | 20,688,732 | +0.78(+2.41%) |
Jul 11, 2014 | 32.22 | 32.55 | 32.03 | 32.19 | 19,228,474 | +0.03(+0.09%) |
Jul 10, 2014 | 31.58 | 32.48 | 31.20 | 32.16 | 33,509,390 | -0.12(-0.36%) |
Jul 09, 2014 | 31.98 | 32.32 | 31.26 | 32.27 | 40,024,308 | -0.24(-0.72%) |
Jul 08, 2014 | 32.19 | 32.65 | 31.52 | 32.51 | 35,231,332 | +0.27(+0.82%) |
Jul 07, 2014 | 32.98 | 33.02 | 32.16 | 32.24 | 21,733,872 | -0.85(-2.58%) |
Jul 03, 2014 | 33.45 | 33.10 | 33.10 | 33.10 | 14,148,910 | -0.03(-0.09%) |
Jul 02, 2014 | 33.36 | 33.63 | 32.91 | 33.13 | 27,106,178 | -0.22(-0.65%) |
Jul 01, 2014 | 32.62 | 33.85 | 32.45 | 33.34 | 36,998,220 | +1.01(+3.13%) |
Jun 30, 2014 | 31.46 | 32.43 | 31.30 | 32.33 | 31,590,412 | +1.41(+4.57%) |
Jun 27, 2014 | 31.28 | 31.33 | 30.86 | 30.92 | 47,670,748 | -0.48(-1.53%) |
Jun 26, 2014 | 31.70 | 31.79 | 31.20 | 31.40 | 20,701,254 | -0.33(-1.05%) |
Jun 25, 2014 | 31.74 | 32.13 | 31.29 | 31.73 | 30,295,460 | -0.16(-0.49%) |
Jun 24, 2014 | 30.92 | 32.35 | 30.58 | 31.89 | 60,440,524 | +1.22(+3.97%) |
Jun 23, 2014 | 31.69 | 31.70 | 30.66 | 30.67 | 48,192,908 | -0.58(-1.85%) |
Jun 20, 2014 | 31.28 | 31.33 | 30.81 | 31.25 | 28,806,010 | +0.04(+0.13%) |
Jun 19, 2014 | 31.49 | 31.57 | 30.96 | 31.21 | 22,699,062 | -0.25(-0.78%) |
Jun 18, 2014 | 31.77 | 31.82 | 31.11 | 31.46 | 30,611,988 | -0.19(-0.59%) |
Jun 17, 2014 | 31.40 | 31.79 | 31.35 | 31.65 | 25,646,366 | +0.33(+1.07%) |
Jun 16, 2014 | 30.84 | 31.59 | 30.69 | 31.31 | 35,706,128 | +0.73(+2.37%) |
Jun 13, 2014 | 30.56 | 30.88 | 30.48 | 30.59 | 23,719,854 | +0.31(+1.02%) |
Jun 12, 2014 | 30.49 | 30.64 | 29.98 | 30.28 | 28,648,030 | -0.13(-0.44%) |
Jun 11, 2014 | 30.08 | 31.01 | 29.56 | 30.41 | 56,367,924 | +1.45(+5.02%) |
Jun 10, 2014 | 28.46 | 28.99 | 28.05 | 28.96 | 24,465,676 | -0.03(-0.10%) |
Jun 06, 2014 | 28.60 | 29.00 | 28.51 | 28.99 | 18,669,484 | +0.49(+1.72%) |
Jun 05, 2014 | 28.55 | 28.93 | 28.37 | 28.50 | 22,249,864 | +0.07(+0.24%) |
Jun 04, 2014 | 28.04 | 28.47 | 27.94 | 28.43 | 14,627,771 | +0.29(+1.05%) |
Jun 03, 2014 | 28.03 | 28.39 | 27.87 | 28.13 | 14,267,007 | +0.01(+0.03%) |
Jun 02, 2014 | 28.07 | 28.18 | 27.52 | 28.12 | 14,788,026 | +0.07(+0.24%) |
May 30, 2014 | 28.09 | 28.36 | 27.86 | 28.05 | 24,531,708 | +0.01(+0.04%) |
May 29, 2014 | 28.25 | 28.49 | 27.90 | 28.04 | 23,719,758 | -0.03(-0.11%) |
May 28, 2014 | 27.77 | 28.38 | 27.64 | 28.07 | 25,794,818 | +0.54(+1.96%) |
May 27, 2014 | 27.01 | 27.58 | 26.97 | 27.53 | 23,944,626 | +0.72(+2.67%) |
May 23, 2014 | 26.67 | 26.82 | 26.82 | 26.82 | 12,643,615 | +0.05(+0.18%) |
May 22, 2014 | 26.52 | 26.79 | 26.37 | 26.77 | 10,283,308 | +0.28(+1.07%) |
May 21, 2014 | 26.43 | 26.70 | 26.30 | 26.48 | 19,384,038 | +0.43(+1.66%) |
May 20, 2014 | 26.46 | 26.65 | 25.67 | 26.05 | 22,137,882 | -0.38(-1.45%) |
May 19, 2014 | 25.88 | 26.49 | 25.67 | 26.44 | 22,299,636 | +0.89(+3.50%) |
May 16, 2014 | 25.36 | 25.86 | 25.06 | 25.54 | 20,271,644 | +0.17(+0.66%) |
May 15, 2014 | 26.31 | 26.39 | 24.78 | 25.38 | 42,244,080 | -0.98(-3.72%) |
May 14, 2014 | 27.01 | 27.14 | 26.28 | 26.36 | 25,930,822 | -0.76(-2.79%) |
May 13, 2014 | 26.98 | 27.26 | 26.72 | 27.11 | 28,650,302 | +0.12(+0.44%) |
May 12, 2014 | 26.52 | 27.02 | 26.44 | 26.99 | 22,782,338 | +0.66(+2.50%) |
May 09, 2014 | 26.45 | 26.55 | 25.95 | 26.34 | 21,073,802 | -0.09(-0.33%) |
May 08, 2014 | 25.85 | 26.89 | 25.74 | 26.43 | 27,500,716 | +0.51(+1.95%) |
May 07, 2014 | 26.19 | 26.37 | 25.56 | 25.92 | 24,939,592 | -0.26(-0.99%) |
May 06, 2014 | 26.33 | 26.67 | 26.01 | 26.18 | 23,390,040 | -0.06(-0.22%) |
May 05, 2014 | 25.76 | 26.34 | 25.46 | 26.24 | 21,506,416 | +0.42(+1.63%) |
May 02, 2014 | 25.77 | 26.14 | 25.58 | 25.82 | 18,682,184 | +0.06(+0.23%) |
May 01, 2014 | 25.72 | 26.31 | 25.37 | 25.76 | 28,761,154 | +0.13(+0.50%) |
Apr 30, 2014 | 24.70 | 25.63 | 24.67 | 25.63 | 29,300,666 | +1.00(+4.06%) |
Apr 29, 2014 | 24.29 | 24.83 | 23.99 | 24.63 | 20,115,342 | +0.51(+2.12%) |
Apr 28, 2014 | 24.95 | 25.25 | 23.74 | 24.12 | 32,752,318 | -0.67(-2.69%) |
Apr 25, 2014 | 25.12 | 25.20 | 24.58 | 24.79 | 26,519,202 | -0.88(-3.44%) |
Apr 24, 2014 | 25.95 | 26.12 | 24.87 | 25.67 | 40,480,144 | -0.09(-0.34%) |
Apr 23, 2014 | 25.70 | 25.96 | 25.48 | 25.76 | 32,881,644 | +0.07(+0.27%) |
Apr 22, 2014 | 25.03 | 25.79 | 25.00 | 25.69 | 46,658,908 | +0.84(+3.40%) |
Apr 21, 2014 | 24.57 | 24.91 | 24.10 | 24.85 | 46,228,012 | +1.38(+5.90%) |
Apr 17, 2014 | 22.68 | 23.46 | 23.46 | 23.46 | 47,096,928 | +1.40(+6.36%) |
Apr 16, 2014 | 21.94 | 22.15 | 21.59 | 22.06 | 21,881,238 | +0.30(+1.40%) |
Apr 15, 2014 | 21.51 | 21.82 | 21.12 | 21.75 | 25,482,580 | +0.27(+1.23%) |
Apr 14, 2014 | 20.96 | 21.73 | 20.85 | 21.49 | 32,293,792 | +0.76(+3.64%) |
Apr 11, 2014 | 21.09 | 21.52 | 20.63 | 20.73 | 35,914,864 | -0.54(-2.54%) |
Apr 10, 2014 | 22.27 | 22.52 | 21.22 | 21.27 | 37,618,164 | -0.90(-4.07%) |
Apr 09, 2014 | 22.16 | 22.41 | 21.82 | 22.18 | 32,184,350 | +0.38(+1.76%) |
Apr 08, 2014 | 21.65 | 22.01 | 21.00 | 21.79 | 45,050,112 | +0.49(+2.30%) |
Apr 07, 2014 | 22.10 | 22.55 | 20.81 | 21.30 | 64,674,088 | -0.85(-3.85%) |
Apr 04, 2014 | 24.33 | 24.38 | 22.02 | 22.16 | 78,771,368 | -1.39(-5.92%) |
Apr 03, 2014 | 24.10 | 24.27 | 23.33 | 23.55 | 38,469,944 | -0.34(-1.44%) |
Apr 02, 2014 | 24.11 | 24.14 | 23.55 | 23.89 | 24,921,232 | -0.09(-0.37%) |
Apr 01, 2014 | 23.39 | 24.00 | 23.26 | 23.98 | 37,255,580 | +0.77(+3.30%) |
Mar 31, 2014 | 21.88 | 23.24 | 21.79 | 23.22 | 40,292,724 | +1.72(+7.99%) |
Mar 28, 2014 | 21.58 | 22.12 | 21.29 | 21.50 | 38,484,484 | -0.32(-1.48%) |
Mar 27, 2014 | 22.38 | 22.40 | 21.51 | 21.82 | 36,609,344 | -0.58(-2.58%) |
Mar 26, 2014 | 23.19 | 23.44 | 22.39 | 22.40 | 24,977,682 | -0.69(-2.97%) |
Mar 25, 2014 | 23.20 | 23.47 | 22.98 | 23.09 | 17,364,460 | +0.05(+0.21%) |
Mar 24, 2014 | 23.36 | 23.65 | 22.95 | 23.04 | 24,188,150 | -0.18(-0.76%) |
Mar 21, 2014 | 23.66 | 23.81 | 23.21 | 23.22 | 32,861,612 | -0.34(-1.46%) |
Mar 20, 2014 | 23.48 | 23.90 | 23.44 | 23.56 | 20,097,182 | +0.03(+0.12%) |
Mar 19, 2014 | 24.00 | 24.16 | 23.31 | 23.53 | 20,158,872 | -0.50(-2.08%) |
Mar 18, 2014 | 23.59 | 24.14 | 23.28 | 24.03 | 27,907,134 | +0.55(+2.34%) |
Mar 17, 2014 | 23.66 | 23.72 | 23.40 | 23.48 | 17,591,644 | -0.03(-0.13%) |
Mar 14, 2014 | 23.62 | 23.86 | 23.29 | 23.51 | 25,044,036 | -0.15(-0.62%) |
Mar 13, 2014 | 24.44 | 24.47 | 23.16 | 23.66 | 36,196,336 | -0.72(-2.94%) |
Mar 12, 2014 | 24.14 | 24.47 | 23.77 | 24.37 | 19,636,008 | +0.17(+0.69%) |
Mar 11, 2014 | 24.46 | 24.60 | 24.10 | 24.21 | 21,504,266 | -0.18(-0.72%) |
Mar 10, 2014 | 23.86 | 24.47 | 23.63 | 24.38 | 24,108,004 | +0.42(+1.76%) |
Mar 07, 2014 | 24.36 | 24.42 | 23.87 | 23.96 | 24,303,416 | -0.34(-1.41%) |
Mar 06, 2014 | 24.38 | 24.40 | 23.84 | 24.31 | 32,925,668 | -0.06(-0.24%) |
Mar 05, 2014 | 24.61 | 24.66 | 24.22 | 24.36 | 26,402,354 | -0.27(-1.12%) |
Mar 04, 2014 | 24.40 | 24.68 | 24.26 | 24.64 | 33,403,726 | +0.62(+2.57%) |
Mar 03, 2014 | 23.41 | 24.31 | 23.27 | 24.02 | 36,643,820 | +0.28(+1.20%) |
Feb 28, 2014 | 23.78 | 23.90 | 23.45 | 23.74 | 34,548,988 | +0.00(+0.00%) |
Feb 27, 2014 | 23.70 | 23.88 | 23.45 | 23.74 | 39,987,008 | -0.03(-0.12%) |
Feb 26, 2014 | 23.86 | 24.27 | 23.71 | 23.77 | 21,317,482 | -0.03(-0.14%) |
Feb 25, 2014 | 24.34 | 24.53 | 23.65 | 23.80 | 37,841,256 | -0.49(-2.00%) |
Feb 24, 2014 | 24.70 | 24.74 | 24.10 | 24.29 | 33,662,616 | -0.32(-1.32%) |
Feb 21, 2014 | 25.09 | 25.11 | 24.08 | 24.61 | 45,666,468 | -0.40(-1.61%) |
Feb 20, 2014 | 24.88 | 25.18 | 24.84 | 25.01 | 23,727,696 | +0.07(+0.28%) |
Feb 19, 2014 | 24.94 | 25.20 | 24.70 | 24.94 | 27,736,730 | +0.00(+0.00%) |
Feb 18, 2014 | 24.72 | 25.18 | 24.63 | 24.94 | 34,782,476 | +0.33(+1.36%) |
Feb 14, 2014 | 24.42 | 24.61 | 24.61 | 24.61 | 33,068,984 | +0.17(+0.68%) |
Feb 13, 2014 | 24.37 | 24.54 | 24.22 | 24.44 | 23,752,718 | +0.02(+0.08%) |
Feb 12, 2014 | 24.44 | 24.69 | 24.33 | 24.42 | 24,369,074 | +0.18(+0.73%) |
Feb 11, 2014 | 24.38 | 24.60 | 24.12 | 24.25 | 21,578,176 | -0.16(-0.64%) |
Feb 10, 2014 | 24.18 | 24.77 | 24.11 | 24.40 | 28,882,890 | +0.35(+1.47%) |
Feb 07, 2014 | 23.91 | 24.18 | 23.47 | 24.05 | 48,749,528 | +0.39(+1.66%) |
Feb 06, 2014 | 23.07 | 24.31 | 23.06 | 23.66 | 66,528,272 | +0.79(+3.43%) |
Feb 05, 2014 | 22.52 | 23.04 | 22.27 | 22.87 | 26,587,344 | +0.30(+1.35%) |
Feb 04, 2014 | 22.52 | 22.75 | 22.23 | 22.57 | 20,479,954 | +0.19(+0.83%) |
Feb 03, 2014 | 22.57 | 23.19 | 22.27 | 22.38 | 36,664,320 | -0.23(-1.00%) |
Jan 31, 2014 | 22.67 | 23.06 | 22.57 | 22.61 | 30,121,814 | -0.40(-1.75%) |
Jan 30, 2014 | 22.68 | 23.32 | 22.52 | 23.01 | 33,232,090 | +0.73(+3.26%) |
Jan 29, 2014 | 22.41 | 22.83 | 22.23 | 22.28 | 22,115,176 | -0.33(-1.48%) |
Jan 28, 2014 | 22.46 | 22.77 | 22.13 | 22.62 | 28,069,846 | +0.15(+0.66%) |
Jan 27, 2014 | 22.67 | 22.93 | 22.14 | 22.47 | 30,514,580 | -0.02(-0.09%) |
Jan 24, 2014 | 23.06 | 23.21 | 22.48 | 22.49 | 30,888,498 | -0.71(-3.05%) |
Jan 23, 2014 | 22.87 | 23.21 | 22.80 | 23.20 | 29,971,780 | -0.01(-0.04%) |
Jan 22, 2014 | 22.37 | 23.34 | 22.32 | 23.21 | 31,796,018 | +0.52(+2.29%) |
Jan 21, 2014 | 21.98 | 22.75 | 21.90 | 22.69 | 30,055,928 | +0.73(+3.31%) |
Jan 17, 2014 | 22.47 | 21.96 | 21.96 | 21.96 | 47,839,232 | -0.74(-3.24%) |
Jan 16, 2014 | 23.04 | 23.15 | 22.47 | 22.70 | 29,426,622 | -0.20(-0.86%) |
Jan 15, 2014 | 23.23 | 23.32 | 22.86 | 22.89 | 27,455,198 | -0.33(-1.44%) |
Jan 14, 2014 | 22.44 | 23.34 | 22.44 | 23.23 | 33,720,224 | +0.33(+1.46%) |
Jan 13, 2014 | 23.26 | 23.35 | 22.81 | 22.89 | 28,125,426 | -0.37(-1.60%) |
Jan 10, 2014 | 22.95 | 23.28 | 22.75 | 23.27 | 35,313,504 | +0.46(+2.02%) |
Jan 09, 2014 | 23.16 | 23.27 | 22.48 | 22.80 | 43,589,496 | -0.62(-2.64%) |
Jan 08, 2014 | 23.75 | 24.04 | 23.12 | 23.42 | 95,254,096 | +2.10(+9.85%) |
Jan 07, 2014 | 20.50 | 21.52 | 20.50 | 21.32 | 66,790,220 | +1.04(+5.13%) |
Jan 06, 2014 | 20.58 | 20.58 | 20.25 | 20.28 | 38,834,248 | -0.29(-1.43%) |
Jan 03, 2014 | 20.80 | 21.03 | 20.51 | 20.58 | 35,298,168 | -0.68(-3.19%) |
Jan 02, 2014 | 21.27 | 21.38 | 20.87 | 21.25 | 26,903,756 | -0.09(-0.41%) |
Dec 31, 2013 | 21.01 | 21.34 | 21.34 | 21.34 | 25,601,926 | +0.44(+2.11%) |
Dec 30, 2013 | 21.05 | 21.27 | 20.83 | 20.90 | 19,565,532 | -0.22(-1.02%) |
Dec 27, 2013 | 21.52 | 21.58 | 21.06 | 21.12 | 19,756,320 | -0.22(-1.01%) |
Dec 26, 2013 | 21.42 | 21.83 | 21.33 | 21.33 | 17,407,826 | -0.08(-0.37%) |
Dec 24, 2013 | 21.22 | 21.49 | 21.20 | 21.41 | 13,102,967 | +0.32(+1.54%) |
Dec 23, 2013 | 21.04 | 21.26 | 20.82 | 21.09 | 41,569,588 | -0.67(-3.07%) |
Dec 20, 2013 | 21.44 | 22.15 | 21.35 | 21.75 | 50,115,084 | +0.54(+2.54%) |
Dec 19, 2013 | 21.34 | 21.86 | 21.16 | 21.22 | 38,472,976 | -0.19(-0.87%) |
Dec 18, 2013 | 22.06 | 22.07 | 20.42 | 21.40 | 108,547,912 | -1.09(-4.84%) |
Dec 17, 2013 | 22.42 | 22.55 | 22.13 | 22.49 | 27,157,432 | +0.15(+0.66%) |
Dec 16, 2013 | 22.75 | 22.98 | 22.24 | 22.34 | 35,691,392 | -0.30(-1.34%) |
Dec 13, 2013 | 22.29 | 22.77 | 22.23 | 22.65 | 31,610,742 | +0.53(+2.40%) |
Dec 12, 2013 | 22.27 | 22.66 | 21.94 | 22.12 | 53,531,340 | +0.04(+0.18%) |
Dec 11, 2013 | 22.04 | 22.48 | 21.87 | 22.08 | 53,366,072 | -0.63(-2.77%) |
Dec 10, 2013 | 22.67 | 23.00 | 22.37 | 22.71 | 42,655,396 | +0.02(+0.09%) |
Dec 09, 2013 | 22.21 | 23.23 | 22.18 | 22.69 | 66,932,844 | +0.79(+3.63%) |
Dec 06, 2013 | 21.56 | 21.89 | 21.39 | 21.89 | 0 | +0.65(+3.05%) |
Dec 05, 2013 | 21.45 | 21.68 | 21.19 | 21.24 | 30,847,886 | -0.11(-0.50%) |
Dec 04, 2013 | 21.27 | 21.52 | 21.01 | 21.35 | 35,238,320 | -0.07(-0.32%) |
Dec 03, 2013 | 21.04 | 21.49 | 20.93 | 21.42 | 44,325,768 | +0.55(+2.63%) |