Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.00 | 27.92 | 27.92 | 27.92 | 7,323,785 | -0.05(-0.17%) |
Aug 28, 2014 | 28.11 | 28.12 | 27.91 | 27.97 | 8,726,618 | -0.26(-0.91%) |
Aug 27, 2014 | 28.22 | 28.29 | 28.15 | 28.22 | 3,352,982 | +0.11(+0.37%) |
Aug 26, 2014 | 28.22 | 28.24 | 28.12 | 28.12 | 4,518,249 | -0.22(-0.76%) |
Aug 25, 2014 | 28.23 | 28.36 | 28.14 | 28.33 | 4,137,021 | +0.25(+0.87%) |
Aug 22, 2014 | 28.16 | 28.18 | 28.03 | 28.09 | 4,951,946 | -0.08(-0.29%) |
Aug 21, 2014 | 28.10 | 28.22 | 28.07 | 28.17 | 4,919,874 | +0.05(+0.17%) |
Aug 20, 2014 | 28.10 | 28.17 | 28.02 | 28.12 | 5,092,517 | -0.06(-0.23%) |
Aug 19, 2014 | 27.90 | 28.25 | 27.88 | 28.19 | 9,099,056 | +0.23(+0.83%) |
Aug 18, 2014 | 27.94 | 27.96 | 27.75 | 27.96 | 6,639,311 | +0.30(+1.08%) |
Aug 15, 2014 | 27.62 | 27.75 | 27.46 | 27.66 | 8,188,040 | -0.01(-0.04%) |
Aug 14, 2014 | 27.69 | 27.72 | 27.54 | 27.67 | 5,440,294 | +0.16(+0.59%) |
Aug 13, 2014 | 27.54 | 27.60 | 27.38 | 27.51 | 6,422,123 | -0.18(-0.65%) |
Aug 12, 2014 | 27.55 | 27.78 | 27.51 | 27.69 | 7,258,478 | +0.00(+0.00%) |
Aug 11, 2014 | 27.65 | 27.82 | 27.56 | 27.69 | 13,739,657 | +0.02(+0.08%) |
Aug 08, 2014 | 27.55 | 27.63 | 27.30 | 27.66 | 19,880,996 | +0.02(+0.08%) |
Aug 07, 2014 | 28.06 | 28.14 | 27.52 | 27.64 | 7,303,043 | -0.29(-1.02%) |
Aug 06, 2014 | 28.04 | 28.20 | 27.90 | 27.93 | 7,102,392 | -0.08(-0.28%) |
Aug 05, 2014 | 28.37 | 28.37 | 27.94 | 28.00 | 8,534,905 | -0.44(-1.54%) |
Aug 04, 2014 | 28.39 | 28.48 | 28.20 | 28.44 | 6,146,120 | +0.19(+0.67%) |
Aug 01, 2014 | 28.06 | 28.38 | 28.00 | 28.25 | 12,322,875 | +0.02(+0.06%) |
Jul 31, 2014 | 28.38 | 28.54 | 28.20 | 28.24 | 10,653,523 | -0.33(-1.15%) |
Jul 30, 2014 | 28.18 | 28.59 | 28.08 | 28.56 | 16,145,094 | +0.32(+1.14%) |
Jul 29, 2014 | 28.69 | 28.73 | 28.28 | 28.24 | 16,241,620 | -0.96(-3.28%) |
Jul 28, 2014 | 29.24 | 29.29 | 29.07 | 29.20 | 5,364,064 | -0.16(-0.55%) |
Jul 25, 2014 | 29.41 | 29.44 | 29.28 | 29.36 | 3,977,607 | -0.27(-0.91%) |
Jul 24, 2014 | 29.41 | 29.65 | 29.39 | 29.63 | 4,193,942 | +0.12(+0.39%) |
Jul 23, 2014 | 29.53 | 29.55 | 29.42 | 29.52 | 5,576,071 | +0.13(+0.43%) |
Jul 22, 2014 | 29.41 | 29.46 | 29.38 | 29.39 | 5,774,640 | +0.14(+0.49%) |
Jul 21, 2014 | 29.12 | 29.27 | 29.05 | 29.24 | 4,769,952 | -0.01(-0.02%) |
Jul 18, 2014 | 29.17 | 29.29 | 29.10 | 29.25 | 7,316,340 | -0.08(-0.28%) |
Jul 17, 2014 | 29.41 | 29.58 | 29.29 | 29.33 | 19,497,476 | -0.81(-2.70%) |
Jul 16, 2014 | 30.02 | 30.18 | 29.98 | 30.14 | 4,015,504 | +0.33(+1.12%) |
Jul 15, 2014 | 29.93 | 29.98 | 29.64 | 29.81 | 4,288,911 | +0.03(+0.12%) |
Jul 14, 2014 | 29.75 | 29.84 | 29.71 | 29.78 | 4,851,684 | +0.02(+0.06%) |
Jul 11, 2014 | 29.75 | 29.82 | 29.72 | 29.76 | 3,473,241 | -0.11(-0.37%) |
Jul 10, 2014 | 29.84 | 29.91 | 29.74 | 29.87 | 5,912,428 | -0.30(-0.99%) |
Jul 09, 2014 | 29.92 | 30.17 | 29.86 | 30.17 | 5,689,465 | -0.03(-0.11%) |
Jul 08, 2014 | 30.24 | 30.32 | 30.10 | 30.20 | 4,113,431 | -0.14(-0.46%) |
Jul 07, 2014 | 30.47 | 30.48 | 30.31 | 30.34 | 3,991,457 | -0.31(-1.00%) |
Jul 03, 2014 | 30.68 | 30.65 | 30.65 | 30.65 | 3,029,884 | -0.13(-0.43%) |
Jul 02, 2014 | 30.80 | 30.84 | 30.67 | 30.78 | 5,854,980 | +0.22(+0.72%) |
Jul 01, 2014 | 30.50 | 30.62 | 30.45 | 30.56 | 5,937,855 | +0.14(+0.47%) |
Jun 30, 2014 | 30.32 | 30.53 | 30.25 | 30.42 | 3,752,903 | +0.09(+0.29%) |
Jun 27, 2014 | 30.34 | 30.39 | 30.21 | 30.33 | 5,710,709 | -0.09(-0.28%) |
Jun 26, 2014 | 30.32 | 30.46 | 30.08 | 30.42 | 4,269,787 | +0.07(+0.25%) |
Jun 25, 2014 | 30.40 | 30.47 | 30.22 | 30.34 | 8,547,287 | -0.13(-0.42%) |
Jun 24, 2014 | 30.82 | 30.84 | 30.43 | 30.47 | 10,171,168 | -0.13(-0.43%) |
Jun 23, 2014 | 30.56 | 30.64 | 30.51 | 30.60 | 3,864,266 | +0.17(+0.55%) |
Jun 20, 2014 | 30.46 | 30.61 | 30.42 | 30.43 | 4,613,768 | +0.06(+0.21%) |
Jun 19, 2014 | 30.50 | 30.55 | 30.31 | 30.37 | 5,489,557 | +0.00(+0.00%) |
Jun 18, 2014 | 29.97 | 30.40 | 29.95 | 30.37 | 7,370,179 | +0.59(+1.99%) |
Jun 17, 2014 | 29.63 | 29.78 | 29.57 | 29.78 | 3,598,344 | -0.06(-0.19%) |
Jun 16, 2014 | 29.75 | 29.88 | 29.69 | 29.83 | 5,905,593 | +0.03(+0.12%) |
Jun 13, 2014 | 29.93 | 30.01 | 29.73 | 29.80 | 9,379,596 | +0.20(+0.66%) |
Jun 12, 2014 | 29.43 | 29.75 | 29.43 | 29.60 | 7,299,550 | +0.28(+0.94%) |
Jun 11, 2014 | 29.26 | 29.39 | 29.24 | 29.33 | 2,990,558 | -0.05(-0.18%) |
Jun 10, 2014 | 29.27 | 29.40 | 29.22 | 29.38 | 5,175,114 | +0.08(+0.28%) |
Jun 06, 2014 | 29.11 | 29.34 | 29.09 | 29.30 | 5,593,144 | +0.21(+0.73%) |
Jun 05, 2014 | 29.04 | 29.11 | 28.91 | 29.08 | 3,164,632 | +0.21(+0.74%) |
Jun 04, 2014 | 28.87 | 28.90 | 28.75 | 28.87 | 7,474,903 | -0.26(-0.89%) |
Jun 03, 2014 | 29.12 | 29.15 | 29.03 | 29.13 | 5,125,472 | -0.03(-0.12%) |
Jun 02, 2014 | 29.27 | 29.33 | 29.11 | 29.16 | 7,795,745 | +0.08(+0.26%) |
May 30, 2014 | 29.17 | 29.19 | 29.03 | 29.09 | 4,933,692 | -0.12(-0.40%) |
May 29, 2014 | 29.27 | 29.28 | 29.17 | 29.20 | 4,287,956 | -0.01(-0.04%) |
May 28, 2014 | 29.23 | 29.35 | 29.20 | 29.22 | 4,450,357 | -0.02(-0.06%) |
May 27, 2014 | 29.39 | 29.43 | 29.22 | 29.23 | 6,054,611 | -0.23(-0.78%) |
May 23, 2014 | 29.50 | 29.46 | 29.46 | 29.46 | 6,082,835 | -0.06(-0.22%) |
May 22, 2014 | 29.51 | 29.65 | 29.51 | 29.53 | 2,633,189 | -0.15(-0.50%) |
May 21, 2014 | 29.64 | 29.73 | 29.56 | 29.68 | 6,614,465 | +0.32(+1.10%) |
May 20, 2014 | 29.39 | 29.52 | 29.30 | 29.35 | 5,041,030 | -0.26(-0.88%) |
May 19, 2014 | 29.60 | 29.67 | 29.54 | 29.61 | 6,606,849 | +0.03(+0.12%) |
May 16, 2014 | 29.42 | 29.65 | 29.37 | 29.58 | 9,744,171 | +0.23(+0.79%) |
May 15, 2014 | 29.23 | 29.40 | 29.03 | 29.35 | 13,027,747 | +0.27(+0.93%) |
May 14, 2014 | 28.96 | 29.24 | 28.95 | 29.08 | 4,145,905 | -0.05(-0.16%) |
May 13, 2014 | 29.16 | 29.19 | 29.07 | 29.12 | 7,272,647 | -0.11(-0.37%) |
May 12, 2014 | 29.34 | 29.37 | 29.19 | 29.23 | 8,308,089 | +0.08(+0.28%) |
May 09, 2014 | 29.26 | 29.26 | 29.05 | 29.15 | 6,162,022 | -0.13(-0.43%) |
May 08, 2014 | 29.61 | 29.63 | 29.27 | 29.28 | 11,670,210 | -0.14(-0.47%) |
May 07, 2014 | 29.45 | 29.55 | 29.28 | 29.42 | 11,638,130 | +0.28(+0.96%) |
May 06, 2014 | 29.08 | 29.20 | 29.02 | 29.14 | 9,807,669 | +0.18(+0.61%) |
May 05, 2014 | 28.88 | 29.01 | 28.83 | 28.96 | 5,586,224 | -0.03(-0.12%) |
May 02, 2014 | 28.89 | 29.02 | 28.80 | 29.00 | 5,820,936 | +0.27(+0.93%) |
May 01, 2014 | 28.82 | 28.82 | 28.64 | 28.73 | 5,607,850 | -0.13(-0.43%) |
Apr 30, 2014 | 28.88 | 28.94 | 28.72 | 28.85 | 12,508,868 | +0.19(+0.66%) |
Apr 29, 2014 | 28.49 | 28.92 | 28.47 | 28.66 | 12,868,023 | +0.71(+2.55%) |
Apr 28, 2014 | 28.08 | 28.13 | 27.87 | 27.95 | 8,758,590 | -0.39(-1.37%) |
Apr 25, 2014 | 28.44 | 28.51 | 28.31 | 28.34 | 8,293,849 | +0.19(+0.67%) |
Apr 24, 2014 | 28.03 | 28.21 | 27.91 | 28.15 | 8,588,952 | +0.33(+1.19%) |
Apr 23, 2014 | 27.84 | 27.90 | 27.77 | 27.82 | 5,965,207 | -0.13(-0.47%) |
Apr 22, 2014 | 28.01 | 28.05 | 27.91 | 27.95 | 4,612,577 | +0.01(+0.02%) |
Apr 21, 2014 | 27.90 | 28.00 | 27.84 | 27.95 | 4,630,846 | +0.09(+0.31%) |
Apr 17, 2014 | 27.70 | 27.86 | 27.86 | 27.86 | 6,271,499 | +0.28(+1.01%) |
Apr 16, 2014 | 27.51 | 27.58 | 27.42 | 27.58 | 5,425,216 | +0.35(+1.30%) |
Apr 15, 2014 | 27.26 | 27.34 | 27.03 | 27.23 | 8,366,145 | +0.13(+0.48%) |
Apr 14, 2014 | 26.88 | 27.25 | 26.87 | 27.10 | 8,503,532 | +0.05(+0.19%) |
Apr 11, 2014 | 27.26 | 27.37 | 27.05 | 27.05 | 11,198,954 | -0.47(-1.72%) |
Apr 10, 2014 | 27.76 | 27.90 | 27.49 | 27.52 | 5,587,264 | -0.29(-1.03%) |
Apr 09, 2014 | 27.68 | 27.83 | 27.49 | 27.80 | 6,286,341 | +0.47(+1.71%) |
Apr 08, 2014 | 27.52 | 27.59 | 27.29 | 27.34 | 6,511,313 | -0.09(-0.31%) |
Apr 07, 2014 | 27.62 | 27.63 | 27.42 | 27.42 | 4,155,089 | -0.19(-0.70%) |
Apr 04, 2014 | 27.74 | 27.85 | 27.58 | 27.62 | 6,626,348 | +0.07(+0.27%) |
Apr 03, 2014 | 27.59 | 27.62 | 27.46 | 27.54 | 4,894,629 | -0.07(-0.25%) |
Apr 02, 2014 | 27.71 | 27.80 | 27.60 | 27.61 | 10,866,171 | +0.00(+0.00%) |
Apr 01, 2014 | 27.54 | 27.64 | 27.51 | 27.61 | 5,875,477 | +0.19(+0.71%) |
Mar 31, 2014 | 27.59 | 27.60 | 27.34 | 27.42 | 7,483,600 | -0.15(-0.56%) |
Mar 28, 2014 | 27.30 | 27.63 | 27.26 | 27.57 | 13,093,407 | +0.46(+1.68%) |
Mar 27, 2014 | 26.89 | 27.15 | 26.84 | 27.11 | 6,582,265 | +0.34(+1.28%) |
Mar 26, 2014 | 27.13 | 27.17 | 26.77 | 26.77 | 8,835,744 | -0.02(-0.09%) |
Mar 25, 2014 | 26.52 | 26.87 | 26.52 | 26.80 | 8,637,899 | +0.18(+0.66%) |
Mar 24, 2014 | 26.67 | 26.70 | 26.42 | 26.62 | 13,512,194 | +0.11(+0.41%) |
Mar 21, 2014 | 26.49 | 26.75 | 26.42 | 26.51 | 32,410,488 | -0.01(-0.02%) |
Mar 20, 2014 | 26.46 | 26.61 | 26.38 | 26.52 | 27,113,852 | -0.46(-1.69%) |
Mar 19, 2014 | 27.10 | 27.23 | 26.88 | 26.97 | 7,174,097 | -0.14(-0.50%) |
Mar 18, 2014 | 27.06 | 27.20 | 27.01 | 27.11 | 9,728,501 | -0.06(-0.21%) |
Mar 17, 2014 | 27.06 | 27.29 | 26.98 | 27.17 | 8,614,360 | -0.02(-0.06%) |
Mar 14, 2014 | 27.09 | 27.25 | 27.09 | 27.18 | 6,843,427 | +0.06(+0.21%) |
Mar 13, 2014 | 27.57 | 27.58 | 27.09 | 27.13 | 6,336,216 | -0.35(-1.29%) |
Mar 12, 2014 | 27.42 | 27.54 | 27.38 | 27.48 | 3,813,537 | -0.01(-0.02%) |
Mar 11, 2014 | 27.59 | 27.73 | 27.42 | 27.48 | 4,597,559 | -0.13(-0.45%) |
Mar 10, 2014 | 27.48 | 27.62 | 27.43 | 27.61 | 4,147,396 | +0.01(+0.02%) |
Mar 07, 2014 | 27.66 | 27.70 | 27.45 | 27.60 | 10,359,876 | -0.21(-0.74%) |
Mar 06, 2014 | 27.72 | 27.90 | 27.71 | 27.81 | 7,921,407 | -0.02(-0.06%) |
Mar 05, 2014 | 27.87 | 28.02 | 27.73 | 27.83 | 9,844,907 | -0.30(-1.05%) |
Mar 04, 2014 | 28.09 | 28.18 | 27.95 | 28.12 | 11,336,224 | +0.19(+0.69%) |
Mar 03, 2014 | 28.15 | 28.43 | 27.87 | 27.93 | 16,802,600 | -0.92(-3.18%) |
Feb 28, 2014 | 28.65 | 29.01 | 28.65 | 28.85 | 9,723,901 | +0.11(+0.40%) |
Feb 27, 2014 | 28.72 | 28.81 | 28.57 | 28.73 | 9,785,264 | -0.01(-0.02%) |
Feb 26, 2014 | 28.85 | 28.91 | 28.65 | 28.74 | 8,663,722 | -0.14(-0.49%) |
Feb 25, 2014 | 28.92 | 29.08 | 28.74 | 28.88 | 14,257,441 | +0.23(+0.80%) |
Feb 24, 2014 | 28.49 | 28.84 | 28.39 | 28.65 | 15,279,760 | +0.26(+0.92%) |
Feb 21, 2014 | 28.51 | 28.61 | 28.36 | 28.39 | 11,022,418 | -0.03(-0.10%) |
Feb 20, 2014 | 28.35 | 28.48 | 28.28 | 28.42 | 14,118,226 | +0.30(+1.07%) |
Feb 19, 2014 | 28.10 | 28.33 | 28.04 | 28.12 | 9,586,425 | -0.05(-0.16%) |
Feb 18, 2014 | 28.12 | 28.29 | 28.08 | 28.16 | 17,574,608 | +0.34(+1.23%) |
Feb 14, 2014 | 27.66 | 27.82 | 27.82 | 27.82 | 4,557,438 | +0.21(+0.74%) |
Feb 13, 2014 | 27.44 | 27.69 | 27.41 | 27.62 | 6,189,079 | +0.04(+0.14%) |
Feb 12, 2014 | 27.69 | 27.70 | 27.48 | 27.58 | 8,040,673 | +0.19(+0.71%) |
Feb 11, 2014 | 27.05 | 27.46 | 27.00 | 27.38 | 8,455,527 | +0.63(+2.34%) |
Feb 10, 2014 | 26.67 | 26.76 | 26.61 | 26.76 | 4,317,787 | -0.06(-0.23%) |
Feb 07, 2014 | 26.61 | 26.84 | 26.60 | 26.82 | 5,039,953 | +0.16(+0.61%) |
Feb 06, 2014 | 26.24 | 26.68 | 26.19 | 26.66 | 10,428,954 | +0.72(+2.78%) |
Feb 05, 2014 | 26.04 | 26.10 | 25.82 | 25.93 | 6,642,937 | -0.13(-0.50%) |
Feb 04, 2014 | 25.90 | 26.24 | 25.87 | 26.06 | 9,359,418 | +0.09(+0.35%) |
Feb 03, 2014 | 26.32 | 26.40 | 25.92 | 25.97 | 8,854,447 | -0.44(-1.66%) |
Jan 31, 2014 | 26.30 | 26.61 | 26.26 | 26.41 | 8,516,249 | -0.29(-1.10%) |
Jan 30, 2014 | 26.82 | 26.82 | 26.55 | 26.71 | 6,654,998 | +0.08(+0.30%) |
Jan 29, 2014 | 26.51 | 26.75 | 26.45 | 26.63 | 8,536,504 | -0.12(-0.44%) |
Jan 28, 2014 | 26.72 | 26.81 | 26.66 | 26.75 | 4,677,544 | +0.13(+0.49%) |
Jan 27, 2014 | 26.90 | 26.84 | 26.51 | 26.62 | 8,725,065 | -0.28(-1.05%) |
Jan 24, 2014 | 27.39 | 27.40 | 26.89 | 26.90 | 16,120,779 | -0.50(-1.81%) |
Jan 23, 2014 | 27.58 | 27.60 | 27.28 | 27.39 | 10,509,340 | -0.23(-0.84%) |
Jan 22, 2014 | 27.53 | 27.69 | 27.42 | 27.62 | 15,795,900 | +0.29(+1.05%) |
Jan 21, 2014 | 27.39 | 27.43 | 27.24 | 27.34 | 9,055,497 | +0.19(+0.68%) |
Jan 17, 2014 | 27.07 | 27.15 | 27.15 | 27.15 | 10,425,384 | +0.16(+0.61%) |
Jan 16, 2014 | 27.08 | 27.11 | 26.93 | 26.99 | 8,044,297 | -0.11(-0.39%) |
Jan 15, 2014 | 27.23 | 27.31 | 27.08 | 27.10 | 11,411,020 | -0.14(-0.50%) |
Jan 14, 2014 | 27.28 | 27.29 | 27.11 | 27.23 | 10,728,663 | +0.11(+0.39%) |
Jan 13, 2014 | 27.34 | 27.53 | 27.10 | 27.12 | 14,616,298 | -0.59(-2.13%) |
Jan 10, 2014 | 27.67 | 27.71 | 27.60 | 27.71 | 9,426,749 | +0.20(+0.72%) |
Jan 09, 2014 | 27.61 | 27.71 | 27.47 | 27.52 | 13,340,127 | +0.07(+0.25%) |
Jan 08, 2014 | 27.41 | 27.50 | 27.34 | 27.45 | 12,071,341 | +0.10(+0.37%) |
Jan 07, 2014 | 27.33 | 27.40 | 27.22 | 27.35 | 13,337,164 | +0.31(+1.15%) |
Jan 06, 2014 | 27.10 | 27.17 | 26.98 | 27.04 | 10,086,023 | +0.07(+0.27%) |
Jan 03, 2014 | 27.15 | 27.20 | 26.95 | 26.97 | 9,821,468 | -0.06(-0.23%) |
Jan 02, 2014 | 27.28 | 27.29 | 26.97 | 27.03 | 8,410,115 | -0.35(-1.30%) |
Dec 31, 2013 | 27.25 | 27.38 | 27.38 | 27.38 | 6,070,039 | +0.23(+0.85%) |
Dec 30, 2013 | 27.15 | 27.22 | 27.04 | 27.15 | 6,456,087 | -0.04(-0.15%) |
Dec 27, 2013 | 27.21 | 27.28 | 27.07 | 27.19 | 6,421,770 | +0.17(+0.63%) |
Dec 26, 2013 | 26.87 | 27.08 | 26.81 | 27.02 | 6,206,689 | +0.21(+0.80%) |
Dec 24, 2013 | 26.77 | 26.81 | 26.72 | 26.81 | 3,478,196 | +0.10(+0.38%) |
Dec 23, 2013 | 26.68 | 26.79 | 26.63 | 26.71 | 7,105,368 | +0.31(+1.17%) |
Dec 20, 2013 | 26.22 | 26.45 | 26.21 | 26.40 | 9,326,120 | +0.14(+0.54%) |
Dec 19, 2013 | 25.94 | 26.28 | 25.91 | 26.26 | 7,967,804 | +0.22(+0.84%) |
Dec 18, 2013 | 25.81 | 26.04 | 25.64 | 26.04 | 10,869,744 | +0.39(+1.54%) |
Dec 17, 2013 | 25.71 | 25.73 | 25.52 | 25.64 | 9,404,426 | -0.29(-1.11%) |
Dec 16, 2013 | 25.90 | 26.07 | 25.88 | 25.93 | 8,493,819 | +0.19(+0.74%) |
Dec 13, 2013 | 25.78 | 25.80 | 25.60 | 25.74 | 10,798,523 | -0.27(-1.04%) |
Dec 12, 2013 | 26.10 | 26.11 | 25.86 | 26.01 | 7,674,884 | -0.30(-1.14%) |
Dec 11, 2013 | 26.35 | 26.41 | 26.22 | 26.31 | 5,572,799 | +0.07(+0.28%) |
Dec 10, 2013 | 26.32 | 26.35 | 26.23 | 26.23 | 5,892,008 | -0.20(-0.75%) |
Dec 09, 2013 | 26.41 | 26.47 | 26.35 | 26.43 | 5,370,623 | +0.07(+0.26%) |
Dec 06, 2013 | 26.49 | 26.50 | 26.30 | 26.36 | 4,464,783 | +0.20(+0.78%) |
Dec 05, 2013 | 26.26 | 26.31 | 26.14 | 26.16 | 4,822,399 | -0.19(-0.71%) |
Dec 04, 2013 | 26.06 | 26.40 | 26.05 | 26.35 | 8,464,744 | +0.11(+0.41%) |
Dec 03, 2013 | 26.18 | 26.29 | 26.19 | 26.24 | 8,252,927 | -0.04(-0.15%) |
Dec 02, 2013 | 26.32 | 26.39 | 26.25 | 26.28 | 6,800,882 | -0.20(-0.77%) |
Nov 29, 2013 | 26.63 | 26.72 | 26.48 | 26.48 | 4,126,280 | +0.06(+0.23%) |
Nov 27, 2013 | 26.59 | 26.64 | 26.37 | 26.42 | 7,295,333 | -0.14(-0.51%) |
Nov 26, 2013 | 26.65 | 26.71 | 26.55 | 26.55 | 7,566,157 | -0.19(-0.70%) |
Nov 25, 2013 | 26.86 | 26.86 | 26.66 | 26.74 | 10,388,946 | -0.32(-1.17%) |
Nov 22, 2013 | 26.85 | 27.06 | 26.82 | 27.06 | 14,266,521 | +0.38(+1.44%) |
Nov 21, 2013 | 26.60 | 26.73 | 26.56 | 26.67 | 6,798,039 | +0.20(+0.77%) |
Nov 20, 2013 | 26.67 | 26.70 | 26.39 | 26.47 | 8,888,420 | +0.02(+0.09%) |
Nov 19, 2013 | 26.46 | 26.51 | 26.36 | 26.45 | 6,546,331 | +0.02(+0.06%) |
Nov 18, 2013 | 26.61 | 26.64 | 26.40 | 26.43 | 8,985,323 | -0.15(-0.55%) |
Nov 15, 2013 | 26.49 | 26.60 | 26.42 | 26.58 | 11,949,170 | +0.34(+1.29%) |
Nov 14, 2013 | 26.09 | 26.31 | 26.07 | 26.24 | 6,918,188 | +0.07(+0.28%) |
Nov 13, 2013 | 25.99 | 26.19 | 25.93 | 26.17 | 8,067,650 | +0.30(+1.18%) |
Nov 12, 2013 | 25.96 | 26.05 | 25.81 | 25.86 | 6,899,180 | -0.10(-0.37%) |
Nov 11, 2013 | 25.96 | 26.04 | 25.91 | 25.96 | 4,437,063 | -0.01(-0.02%) |
Nov 08, 2013 | 25.79 | 25.98 | 25.75 | 25.96 | 8,607,643 | -0.01(-0.02%) |
Nov 07, 2013 | 26.31 | 26.31 | 25.90 | 25.97 | 10,871,469 | -0.41(-1.54%) |
Nov 06, 2013 | 26.47 | 26.48 | 26.25 | 26.37 | 16,007,940 | +0.23(+0.86%) |
Nov 05, 2013 | 26.09 | 26.19 | 25.93 | 26.15 | 11,392,769 | +0.03(+0.13%) |
Nov 04, 2013 | 26.00 | 26.15 | 25.97 | 26.12 | 12,219,971 | +0.21(+0.82%) |
Nov 01, 2013 | 25.86 | 25.94 | 25.66 | 25.90 | 13,345,397 | +0.03(+0.11%) |
Oct 31, 2013 | 25.85 | 25.96 | 25.72 | 25.88 | 33,392,898 | +0.12(+0.45%) |
Oct 30, 2013 | 25.83 | 25.94 | 25.65 | 25.76 | 16,046,617 | +0.22(+0.85%) |
Oct 29, 2013 | 25.35 | 25.60 | 25.15 | 25.54 | 36,567,104 | +1.21(+4.99%) |
Oct 28, 2013 | 24.31 | 24.38 | 24.19 | 24.33 | 8,288,421 | +0.03(+0.14%) |
Oct 25, 2013 | 24.47 | 24.48 | 24.23 | 24.30 | 11,305,470 | +0.04(+0.18%) |
Oct 24, 2013 | 24.35 | 24.35 | 24.20 | 24.25 | 12,186,074 | +0.11(+0.44%) |
Oct 23, 2013 | 24.20 | 24.27 | 24.07 | 24.15 | 9,493,808 | -0.12(-0.48%) |
Oct 22, 2013 | 24.23 | 24.30 | 24.21 | 24.26 | 7,567,466 | +0.02(+0.07%) |
Oct 21, 2013 | 24.16 | 24.26 | 24.11 | 24.25 | 7,293,127 | +0.13(+0.55%) |
Oct 18, 2013 | 24.06 | 24.15 | 24.00 | 24.11 | 11,343,615 | +0.18(+0.77%) |
Oct 17, 2013 | 23.84 | 23.93 | 23.81 | 23.93 | 10,672,641 | +0.24(+1.01%) |
Oct 16, 2013 | 23.81 | 23.82 | 23.61 | 23.69 | 8,287,154 | +0.04(+0.16%) |
Oct 15, 2013 | 23.68 | 23.71 | 23.58 | 23.65 | 9,791,508 | -0.06(-0.23%) |
Oct 14, 2013 | 23.58 | 23.73 | 23.54 | 23.71 | 11,937,755 | +0.25(+1.07%) |
Oct 11, 2013 | 23.36 | 23.53 | 23.34 | 23.46 | 9,587,661 | +0.14(+0.60%) |
Oct 10, 2013 | 23.17 | 23.36 | 23.16 | 23.32 | 6,588,812 | +0.20(+0.87%) |
Oct 09, 2013 | 23.18 | 23.21 | 22.98 | 23.12 | 8,125,227 | -0.09(-0.41%) |
Oct 08, 2013 | 23.34 | 23.39 | 23.20 | 23.21 | 7,626,951 | -0.22(-0.95%) |
Oct 07, 2013 | 23.42 | 23.58 | 23.39 | 23.43 | 6,415,225 | -0.09(-0.40%) |
Oct 04, 2013 | 23.52 | 23.59 | 23.47 | 23.53 | 6,424,792 | -0.06(-0.26%) |
Oct 03, 2013 | 23.79 | 23.82 | 23.55 | 23.59 | 19,079,268 | +0.16(+0.67%) |
Oct 02, 2013 | 23.31 | 23.47 | 23.27 | 23.43 | 5,717,511 | +0.14(+0.62%) |
Oct 01, 2013 | 23.34 | 23.41 | 23.26 | 23.29 | 6,886,855 | -0.10(-0.43%) |
Sep 30, 2013 | 23.43 | 23.52 | 23.27 | 23.39 | 11,210,689 | -0.43(-1.80%) |
Sep 27, 2013 | 23.68 | 23.82 | 23.64 | 23.82 | 7,152,152 | +0.08(+0.33%) |
Sep 26, 2013 | 23.67 | 23.82 | 23.65 | 23.74 | 16,572,445 | +0.15(+0.64%) |
Sep 25, 2013 | 23.51 | 23.67 | 23.49 | 23.59 | 5,806,640 | +0.06(+0.26%) |
Sep 24, 2013 | 23.58 | 23.63 | 23.49 | 23.53 | 5,089,556 | +0.01(+0.02%) |
Sep 23, 2013 | 23.63 | 23.65 | 23.46 | 23.52 | 5,255,636 | -0.11(-0.45%) |
Sep 20, 2013 | 23.84 | 23.85 | 23.59 | 23.63 | 12,025,458 | +0.07(+0.31%) |
Sep 19, 2013 | 23.59 | 23.61 | 23.48 | 23.56 | 7,000,222 | -0.05(-0.21%) |
Sep 18, 2013 | 23.38 | 23.67 | 23.25 | 23.61 | 9,428,665 | +0.22(+0.95%) |
Sep 17, 2013 | 23.39 | 23.47 | 23.34 | 23.38 | 4,123,895 | -0.06(-0.24%) |
Sep 16, 2013 | 23.66 | 23.67 | 23.43 | 23.44 | 7,733,635 | +0.10(+0.43%) |
Sep 13, 2013 | 23.37 | 23.44 | 23.31 | 23.34 | 6,499,637 | -0.09(-0.38%) |
Sep 12, 2013 | 23.54 | 23.61 | 23.40 | 23.43 | 8,207,822 | -0.11(-0.45%) |
Sep 11, 2013 | 23.41 | 23.56 | 23.40 | 23.53 | 9,097,969 | +0.15(+0.64%) |
Sep 10, 2013 | 23.29 | 23.39 | 23.24 | 23.38 | 5,050,651 | +0.07(+0.31%) |
Sep 09, 2013 | 23.28 | 23.37 | 23.24 | 23.31 | 4,378,384 | +0.04(+0.17%) |
Sep 06, 2013 | 23.23 | 23.33 | 23.09 | 23.27 | 6,128,214 | +0.15(+0.65%) |
Sep 05, 2013 | 23.03 | 23.21 | 23.03 | 23.12 | 4,165,728 | +0.08(+0.34%) |
Sep 04, 2013 | 22.98 | 23.15 | 22.97 | 23.04 | 4,872,204 | +0.04(+0.19%) |