Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.67 | 30.71 | 30.35 | 30.70 | 25,204,780 | +0.35(+1.16%) |
Oct 30, 2014 | 30.06 | 30.49 | 29.93 | 30.35 | 24,956,410 | +0.32(+1.07%) |
Oct 29, 2014 | 29.80 | 30.08 | 29.73 | 30.03 | 35,148,772 | +0.29(+0.99%) |
Oct 28, 2014 | 29.88 | 29.95 | 29.70 | 29.73 | 25,454,354 | -0.15(-0.49%) |
Oct 27, 2014 | 29.84 | 30.08 | 30.08 | 29.88 | 23,492,656 | -0.20(-0.66%) |
Oct 24, 2014 | 30.04 | 30.26 | 30.00 | 30.08 | 18,273,602 | +0.12(+0.42%) |
Oct 23, 2014 | 30.01 | 30.34 | 29.87 | 29.95 | 31,847,094 | +0.18(+0.59%) |
Oct 22, 2014 | 29.46 | 30.12 | 29.40 | 29.78 | 37,822,784 | -0.04(-0.15%) |
Oct 21, 2014 | 29.91 | 30.20 | 29.51 | 29.82 | 76,322,264 | -1.91(-6.03%) |
Oct 20, 2014 | 31.34 | 31.87 | 31.31 | 31.74 | 24,071,988 | +0.30(+0.96%) |
Oct 17, 2014 | 31.30 | 31.55 | 31.02 | 31.44 | 31,695,492 | +0.23(+0.75%) |
Oct 16, 2014 | 31.27 | 31.48 | 31.09 | 31.20 | 30,717,786 | -0.49(-1.55%) |
Oct 15, 2014 | 31.30 | 31.91 | 31.30 | 31.69 | 31,357,906 | -0.30(-0.94%) |
Oct 14, 2014 | 32.29 | 32.34 | 31.87 | 31.99 | 28,682,804 | -0.32(-0.98%) |
Oct 13, 2014 | 32.46 | 32.72 | 32.28 | 32.31 | 27,532,068 | -0.29(-0.90%) |
Oct 10, 2014 | 32.17 | 32.89 | 32.17 | 32.60 | 35,357,620 | +0.44(+1.37%) |
Oct 09, 2014 | 32.58 | 32.81 | 32.16 | 32.16 | 34,141,792 | -0.50(-1.53%) |
Oct 08, 2014 | 31.95 | 32.67 | 31.90 | 32.66 | 35,620,060 | +0.46(+1.43%) |
Oct 07, 2014 | 31.88 | 32.36 | 31.88 | 32.20 | 34,014,212 | +0.23(+0.73%) |
Oct 06, 2014 | 31.55 | 32.02 | 31.50 | 31.96 | 27,733,434 | +0.44(+1.40%) |
Oct 03, 2014 | 31.42 | 31.57 | 31.27 | 31.52 | 19,160,592 | +0.25(+0.80%) |
Oct 02, 2014 | 31.23 | 31.36 | 31.11 | 31.27 | 22,702,478 | -0.06(-0.19%) |
Oct 01, 2014 | 31.19 | 31.41 | 31.06 | 31.33 | 41,480,864 | +0.06(+0.19%) |
Sep 30, 2014 | 30.86 | 31.38 | 30.85 | 31.27 | 30,845,800 | +0.30(+0.97%) |
Sep 29, 2014 | 30.72 | 30.98 | 30.70 | 30.97 | 16,978,130 | +0.04(+0.12%) |
Sep 26, 2014 | 30.79 | 30.97 | 30.58 | 30.94 | 13,558,228 | +0.31(+1.01%) |
Sep 25, 2014 | 30.83 | 30.91 | 30.62 | 30.63 | 15,108,842 | -0.36(-1.16%) |
Sep 24, 2014 | 30.68 | 31.04 | 30.68 | 30.99 | 18,470,728 | +0.28(+0.91%) |
Sep 23, 2014 | 30.79 | 30.91 | 30.70 | 30.71 | 13,984,914 | -0.24(-0.78%) |
Sep 22, 2014 | 30.68 | 30.97 | 30.59 | 30.95 | 15,711,459 | +0.12(+0.40%) |
Sep 19, 2014 | 30.78 | 31.04 | 30.61 | 30.83 | 64,874,616 | +0.19(+0.62%) |
Sep 18, 2014 | 30.61 | 30.70 | 30.46 | 30.64 | 17,179,282 | +0.13(+0.43%) |
Sep 17, 2014 | 30.62 | 30.63 | 30.29 | 30.50 | 22,782,554 | -0.02(-0.07%) |
Sep 16, 2014 | 30.27 | 30.64 | 30.19 | 30.53 | 20,778,604 | +0.10(+0.34%) |
Sep 15, 2014 | 30.39 | 30.48 | 30.34 | 30.42 | 16,721,671 | +0.03(+0.10%) |
Sep 12, 2014 | 30.72 | 30.73 | 30.32 | 30.39 | 17,705,506 | -0.36(-1.17%) |
Sep 11, 2014 | 30.56 | 30.83 | 30.54 | 30.75 | 26,757,224 | +0.06(+0.20%) |
Sep 10, 2014 | 30.49 | 30.71 | 30.44 | 30.69 | 24,124,092 | +0.17(+0.55%) |
Sep 09, 2014 | 30.40 | 30.59 | 30.39 | 30.52 | 16,340,321 | +0.12(+0.38%) |
Sep 08, 2014 | 30.33 | 30.52 | 30.30 | 30.41 | 12,500,280 | -0.04(-0.14%) |
Sep 05, 2014 | 30.47 | 30.47 | 30.31 | 30.45 | 17,543,472 | -0.02(-0.07%) |
Sep 04, 2014 | 30.42 | 30.69 | 30.37 | 30.47 | 23,063,076 | +0.07(+0.22%) |
Sep 03, 2014 | 30.34 | 30.46 | 30.32 | 30.41 | 11,877,550 | +0.10(+0.34%) |
Sep 02, 2014 | 30.22 | 30.45 | 30.07 | 30.31 | 13,463,452 | -0.06(-0.19%) |
Aug 29, 2014 | 30.28 | 30.36 | 30.36 | 30.36 | 10,534,072 | +0.07(+0.22%) |
Aug 28, 2014 | 30.21 | 30.35 | 30.16 | 30.30 | 13,392,264 | +0.02(+0.07%) |
Aug 27, 2014 | 30.23 | 30.36 | 30.16 | 30.28 | 10,582,515 | +0.00(+0.00%) |
Aug 26, 2014 | 30.14 | 30.35 | 30.14 | 30.28 | 11,564,332 | +0.14(+0.46%) |
Aug 25, 2014 | 30.07 | 30.15 | 29.93 | 30.14 | 14,055,137 | +0.21(+0.71%) |
Aug 22, 2014 | 30.05 | 30.22 | 29.88 | 29.93 | 15,450,177 | -0.21(-0.70%) |
Aug 21, 2014 | 30.05 | 30.34 | 30.00 | 30.14 | 16,420,732 | +0.12(+0.39%) |
Aug 20, 2014 | 29.95 | 30.07 | 29.91 | 30.02 | 9,319,640 | -0.01(-0.02%) |
Aug 19, 2014 | 30.09 | 30.19 | 29.96 | 30.03 | 14,099,068 | -0.07(-0.22%) |
Aug 18, 2014 | 29.69 | 30.15 | 29.69 | 30.09 | 20,461,182 | +0.34(+1.15%) |
Aug 15, 2014 | 29.73 | 29.95 | 29.59 | 29.75 | 31,906,488 | +0.51(+1.74%) |
Aug 14, 2014 | 29.06 | 29.25 | 29.06 | 29.24 | 9,479,755 | +0.17(+0.60%) |
Aug 13, 2014 | 28.89 | 29.18 | 28.89 | 29.07 | 13,254,291 | +0.19(+0.66%) |
Aug 12, 2014 | 28.79 | 29.00 | 28.78 | 28.88 | 18,270,862 | +0.08(+0.28%) |
Aug 11, 2014 | 28.76 | 29.02 | 28.76 | 28.80 | 19,377,044 | +0.09(+0.30%) |
Aug 08, 2014 | 28.63 | 28.80 | 28.57 | 28.71 | 18,778,462 | +0.07(+0.25%) |
Aug 07, 2014 | 29.08 | 29.12 | 28.62 | 28.64 | 19,740,848 | -0.41(-1.43%) |
Aug 06, 2014 | 28.48 | 29.08 | 28.48 | 29.05 | 24,132,610 | +0.54(+1.89%) |
Aug 05, 2014 | 28.63 | 28.77 | 28.46 | 28.52 | 15,918,632 | -0.16(-0.56%) |
Aug 04, 2014 | 28.68 | 28.72 | 28.47 | 28.68 | 14,954,856 | +0.08(+0.28%) |
Aug 01, 2014 | 28.48 | 28.74 | 28.43 | 28.60 | 18,643,316 | +0.00(+0.00%) |
Jul 31, 2014 | 28.77 | 28.92 | 28.57 | 28.60 | 21,172,244 | -0.24(-0.83%) |
Jul 30, 2014 | 29.44 | 29.48 | 28.83 | 28.84 | 27,953,456 | -0.53(-1.81%) |
Jul 29, 2014 | 29.66 | 29.68 | 29.43 | 29.37 | 14,939,029 | -0.24(-0.81%) |
Jul 28, 2014 | 29.83 | 29.84 | 29.56 | 29.61 | 16,089,196 | -0.23(-0.78%) |
Jul 25, 2014 | 29.78 | 29.87 | 29.70 | 29.84 | 14,852,906 | +0.02(+0.07%) |
Jul 24, 2014 | 29.82 | 29.91 | 29.59 | 29.82 | 20,412,210 | +0.12(+0.39%) |
Jul 23, 2014 | 29.83 | 29.88 | 29.57 | 29.70 | 24,054,988 | -0.28(-0.92%) |
Jul 22, 2014 | 29.91 | 30.08 | 29.56 | 29.98 | 33,914,584 | -0.88(-2.85%) |
Jul 21, 2014 | 30.65 | 30.98 | 30.63 | 30.86 | 24,175,172 | -0.02(-0.07%) |
Jul 18, 2014 | 30.67 | 30.91 | 30.58 | 30.88 | 26,480,338 | +0.30(+0.98%) |
Jul 17, 2014 | 30.52 | 30.68 | 30.44 | 30.58 | 13,687,120 | -0.07(-0.24%) |
Jul 16, 2014 | 30.76 | 30.85 | 30.58 | 30.65 | 14,195,241 | +0.01(+0.05%) |
Jul 15, 2014 | 30.87 | 30.87 | 30.53 | 30.64 | 14,484,432 | -0.20(-0.66%) |
Jul 14, 2014 | 30.56 | 30.85 | 30.55 | 30.84 | 16,250,249 | +0.30(+0.98%) |
Jul 11, 2014 | 30.65 | 30.75 | 30.48 | 30.55 | 13,428,077 | -0.21(-0.69%) |
Jul 10, 2014 | 30.25 | 30.78 | 30.24 | 30.76 | 17,263,108 | +0.23(+0.74%) |
Jul 09, 2014 | 30.52 | 30.68 | 30.41 | 30.53 | 13,591,074 | +0.01(+0.02%) |
Jul 08, 2014 | 30.55 | 30.75 | 30.50 | 30.52 | 13,863,466 | -0.15(-0.47%) |
Jul 07, 2014 | 30.54 | 30.71 | 30.52 | 30.67 | 12,353,157 | -0.07(-0.21%) |
Jul 03, 2014 | 30.76 | 30.73 | 30.73 | 30.73 | 10,356,825 | -0.04(-0.14%) |
Jul 02, 2014 | 30.79 | 30.87 | 30.68 | 30.78 | 9,141,246 | +0.00(+0.00%) |
Jul 01, 2014 | 30.85 | 30.90 | 30.68 | 30.78 | 15,768,604 | -0.05(-0.17%) |
Jun 30, 2014 | 30.55 | 30.92 | 30.44 | 30.83 | 19,316,740 | +0.12(+0.40%) |
Jun 27, 2014 | 30.56 | 30.78 | 30.50 | 30.71 | 25,658,706 | +0.12(+0.38%) |
Jun 26, 2014 | 30.50 | 30.60 | 30.41 | 30.59 | 23,208,866 | +0.05(+0.17%) |
Jun 25, 2014 | 30.28 | 30.55 | 30.17 | 30.54 | 24,181,908 | +0.08(+0.26%) |
Jun 24, 2014 | 30.22 | 30.49 | 30.18 | 30.46 | 20,527,200 | +0.09(+0.29%) |
Jun 23, 2014 | 30.17 | 30.38 | 30.08 | 30.37 | 17,998,200 | +0.03(+0.10%) |
Jun 20, 2014 | 30.47 | 30.48 | 30.23 | 30.34 | 32,156,174 | -0.07(-0.24%) |
Jun 19, 2014 | 30.23 | 30.47 | 30.23 | 30.41 | 18,239,460 | +0.17(+0.55%) |
Jun 18, 2014 | 29.69 | 30.25 | 29.66 | 30.25 | 25,367,990 | +0.47(+1.56%) |
Jun 17, 2014 | 29.97 | 29.99 | 29.56 | 29.78 | 36,988,600 | +0.19(+0.64%) |
Jun 16, 2014 | 29.25 | 29.67 | 29.22 | 29.59 | 17,550,194 | +0.21(+0.72%) |
Jun 13, 2014 | 29.40 | 29.50 | 29.29 | 29.38 | 12,646,012 | -0.04(-0.12%) |
Jun 12, 2014 | 29.41 | 29.61 | 29.38 | 29.42 | 15,891,701 | -0.10(-0.33%) |
Jun 11, 2014 | 29.60 | 29.66 | 29.47 | 29.52 | 13,356,310 | -0.15(-0.51%) |
Jun 10, 2014 | 29.50 | 29.73 | 29.48 | 29.67 | 12,596,139 | +0.06(+0.20%) |
Jun 06, 2014 | 29.57 | 29.66 | 29.50 | 29.61 | 12,127,677 | +0.07(+0.24%) |
Jun 05, 2014 | 29.42 | 29.62 | 29.35 | 29.54 | 14,025,520 | +0.07(+0.25%) |
Jun 04, 2014 | 29.55 | 29.56 | 29.41 | 29.47 | 10,845,111 | -0.07(-0.22%) |
Jun 03, 2014 | 29.41 | 29.62 | 29.41 | 29.53 | 14,512,619 | +0.01(+0.05%) |
Jun 02, 2014 | 29.44 | 29.54 | 29.39 | 29.52 | 10,325,597 | -0.04(-0.12%) |
May 30, 2014 | 29.28 | 29.56 | 29.25 | 29.55 | 14,460,921 | +0.18(+0.61%) |
May 29, 2014 | 29.39 | 29.52 | 29.33 | 29.37 | 13,640,610 | +0.06(+0.20%) |
May 28, 2014 | 29.40 | 29.53 | 29.28 | 29.31 | 10,417,158 | -0.14(-0.47%) |
May 27, 2014 | 29.30 | 29.49 | 29.24 | 29.45 | 15,618,905 | +0.14(+0.47%) |
May 23, 2014 | 29.35 | 29.31 | 29.31 | 29.31 | 8,659,305 | -0.00(-0.02%) |
May 22, 2014 | 29.45 | 29.50 | 29.28 | 29.32 | 7,659,676 | -0.20(-0.69%) |
May 21, 2014 | 29.29 | 29.53 | 29.26 | 29.52 | 11,828,897 | +0.21(+0.71%) |
May 20, 2014 | 29.47 | 29.57 | 29.31 | 29.31 | 13,342,543 | -0.09(-0.32%) |
May 19, 2014 | 29.33 | 29.42 | 29.20 | 29.41 | 10,449,986 | -0.13(-0.44%) |
May 16, 2014 | 29.27 | 29.55 | 29.22 | 29.54 | 19,137,310 | +0.27(+0.91%) |
May 15, 2014 | 29.34 | 29.59 | 29.21 | 29.27 | 17,114,382 | -0.27(-0.90%) |
May 14, 2014 | 29.63 | 29.74 | 29.49 | 29.54 | 13,892,479 | -0.16(-0.54%) |
May 13, 2014 | 29.49 | 29.78 | 29.49 | 29.70 | 16,029,190 | +0.21(+0.71%) |
May 12, 2014 | 29.53 | 29.60 | 29.39 | 29.49 | 12,313,733 | -0.04(-0.12%) |
May 09, 2014 | 29.46 | 29.58 | 29.41 | 29.52 | 11,789,509 | +0.10(+0.34%) |
May 08, 2014 | 29.51 | 29.59 | 29.36 | 29.42 | 11,797,235 | -0.13(-0.44%) |
May 07, 2014 | 29.40 | 29.60 | 29.35 | 29.55 | 15,362,620 | +0.30(+1.04%) |
May 06, 2014 | 29.27 | 29.37 | 29.22 | 29.25 | 12,437,066 | -0.20(-0.66%) |
May 05, 2014 | 29.36 | 29.57 | 29.29 | 29.44 | 14,030,370 | -0.14(-0.46%) |
May 02, 2014 | 29.47 | 29.59 | 29.35 | 29.58 | 19,654,474 | +0.12(+0.42%) |
May 01, 2014 | 29.47 | 29.47 | 29.08 | 29.46 | 21,212,160 | -0.01(-0.02%) |
Apr 30, 2014 | 29.39 | 29.53 | 29.32 | 29.47 | 16,988,110 | +0.16(+0.54%) |
Apr 29, 2014 | 29.60 | 29.64 | 29.27 | 29.31 | 26,186,154 | -0.33(-1.12%) |
Apr 28, 2014 | 29.49 | 29.82 | 29.43 | 29.64 | 28,690,852 | +0.01(+0.05%) |
Apr 25, 2014 | 29.23 | 29.62 | 29.21 | 29.62 | 23,272,620 | +0.22(+0.76%) |
Apr 24, 2014 | 29.40 | 29.54 | 29.23 | 29.40 | 15,763,117 | -0.02(-0.07%) |
Apr 23, 2014 | 29.40 | 29.48 | 29.30 | 29.42 | 16,694,333 | +0.01(+0.05%) |
Apr 22, 2014 | 29.31 | 29.44 | 29.20 | 29.41 | 23,960,118 | -0.03(-0.10%) |
Apr 21, 2014 | 29.23 | 29.44 | 29.15 | 29.44 | 17,386,610 | +0.02(+0.07%) |
Apr 17, 2014 | 29.21 | 29.41 | 29.41 | 29.41 | 25,675,436 | +0.09(+0.32%) |
Apr 16, 2014 | 28.98 | 29.32 | 28.98 | 29.32 | 30,250,258 | +0.30(+1.02%) |
Apr 15, 2014 | 28.77 | 29.23 | 28.53 | 29.02 | 65,723,656 | +1.05(+3.74%) |
Apr 14, 2014 | 27.96 | 28.03 | 27.74 | 27.98 | 26,800,276 | +0.07(+0.26%) |
Apr 11, 2014 | 28.05 | 28.33 | 27.88 | 27.91 | 25,036,768 | -0.19(-0.67%) |
Apr 10, 2014 | 28.16 | 28.46 | 28.04 | 28.09 | 28,987,224 | -0.07(-0.26%) |
Apr 09, 2014 | 28.06 | 28.17 | 27.96 | 28.17 | 16,565,407 | +0.06(+0.23%) |
Apr 08, 2014 | 27.93 | 28.10 | 27.80 | 28.10 | 20,407,450 | +0.20(+0.73%) |
Apr 07, 2014 | 27.64 | 28.09 | 27.64 | 27.90 | 23,825,322 | +0.29(+1.05%) |
Apr 04, 2014 | 27.62 | 27.80 | 27.55 | 27.61 | 21,392,926 | +0.11(+0.39%) |
Apr 03, 2014 | 27.69 | 27.80 | 27.48 | 27.50 | 24,969,640 | -0.19(-0.68%) |
Apr 02, 2014 | 27.80 | 27.84 | 27.67 | 27.69 | 21,619,684 | -0.06(-0.21%) |
Apr 01, 2014 | 27.83 | 28.09 | 27.68 | 27.75 | 28,397,846 | -0.18(-0.65%) |
Mar 31, 2014 | 28.17 | 28.19 | 27.78 | 27.93 | 33,826,324 | -0.21(-0.74%) |
Mar 28, 2014 | 28.09 | 28.19 | 28.04 | 28.14 | 15,922,715 | +0.09(+0.33%) |
Mar 27, 2014 | 27.82 | 28.17 | 27.80 | 28.04 | 17,904,620 | +0.15(+0.54%) |
Mar 26, 2014 | 27.95 | 28.13 | 27.89 | 27.89 | 21,816,404 | -0.01(-0.03%) |
Mar 25, 2014 | 27.80 | 28.03 | 27.78 | 27.90 | 23,333,438 | +0.16(+0.57%) |
Mar 24, 2014 | 27.80 | 27.84 | 27.60 | 27.74 | 21,708,182 | -0.03(-0.10%) |
Mar 21, 2014 | 28.01 | 28.05 | 27.65 | 27.77 | 26,594,160 | -0.01(-0.03%) |
Mar 20, 2014 | 27.53 | 27.79 | 27.41 | 27.77 | 18,271,408 | +0.22(+0.81%) |
Mar 19, 2014 | 27.71 | 27.87 | 27.52 | 27.55 | 25,147,810 | -0.19(-0.68%) |
Mar 18, 2014 | 27.64 | 27.78 | 27.55 | 27.74 | 23,287,522 | +0.09(+0.34%) |
Mar 17, 2014 | 27.57 | 27.72 | 27.49 | 27.64 | 26,559,414 | +0.07(+0.26%) |
Mar 14, 2014 | 27.41 | 27.68 | 27.36 | 27.57 | 20,332,078 | +0.14(+0.53%) |
Mar 13, 2014 | 27.77 | 27.80 | 27.39 | 27.43 | 25,310,780 | -0.36(-1.30%) |
Mar 12, 2014 | 27.64 | 27.81 | 27.60 | 27.79 | 21,697,630 | -0.02(-0.06%) |
Mar 11, 2014 | 27.84 | 27.84 | 27.62 | 27.81 | 19,271,548 | +0.11(+0.39%) |
Mar 10, 2014 | 27.63 | 27.70 | 27.55 | 27.70 | 20,288,752 | +0.07(+0.26%) |
Mar 07, 2014 | 27.64 | 27.67 | 27.49 | 27.63 | 23,823,766 | +0.06(+0.21%) |
Mar 06, 2014 | 27.52 | 27.63 | 27.43 | 27.57 | 20,338,446 | +0.09(+0.31%) |
Mar 05, 2014 | 27.54 | 27.56 | 27.41 | 27.48 | 19,912,812 | +0.03(+0.10%) |
Mar 04, 2014 | 27.48 | 27.51 | 27.40 | 27.46 | 28,497,386 | +0.14(+0.50%) |
Mar 03, 2014 | 27.15 | 27.35 | 27.13 | 27.32 | 26,067,038 | -0.06(-0.21%) |
Feb 28, 2014 | 27.29 | 27.51 | 27.26 | 27.38 | 21,997,784 | +0.09(+0.34%) |
Feb 27, 2014 | 27.12 | 27.31 | 27.09 | 27.28 | 25,703,130 | +0.14(+0.53%) |
Feb 26, 2014 | 27.16 | 27.19 | 27.03 | 27.14 | 25,386,778 | +0.07(+0.26%) |
Feb 25, 2014 | 26.97 | 27.19 | 26.88 | 27.07 | 31,873,968 | +0.19(+0.72%) |
Feb 24, 2014 | 26.80 | 26.95 | 26.65 | 26.88 | 33,788,368 | +0.23(+0.86%) |
Feb 21, 2014 | 26.94 | 26.96 | 26.62 | 26.65 | 27,125,360 | -0.09(-0.32%) |
Feb 20, 2014 | 26.56 | 26.89 | 26.44 | 26.73 | 31,575,786 | +0.14(+0.54%) |
Feb 19, 2014 | 26.88 | 26.95 | 26.55 | 26.59 | 37,170,724 | -0.27(-0.99%) |
Feb 18, 2014 | 27.22 | 27.31 | 26.70 | 26.85 | 64,308,784 | -1.05(-3.75%) |
Feb 14, 2014 | 27.66 | 27.90 | 27.90 | 27.90 | 22,366,882 | +0.20(+0.72%) |
Feb 13, 2014 | 27.33 | 27.78 | 27.33 | 27.70 | 14,560,426 | +0.10(+0.36%) |
Feb 12, 2014 | 27.84 | 27.89 | 27.52 | 27.60 | 14,835,734 | -0.09(-0.34%) |
Feb 11, 2014 | 27.71 | 27.80 | 27.60 | 27.69 | 21,432,712 | +0.05(+0.18%) |
Feb 10, 2014 | 27.28 | 27.68 | 27.12 | 27.64 | 29,130,050 | +0.44(+1.63%) |
Feb 07, 2014 | 27.36 | 27.48 | 27.14 | 27.20 | 28,596,804 | -0.06(-0.21%) |
Feb 06, 2014 | 27.78 | 27.91 | 27.18 | 27.26 | 31,432,304 | +0.30(+1.12%) |
Feb 05, 2014 | 26.87 | 27.03 | 26.79 | 26.95 | 19,000,418 | +0.09(+0.35%) |
Feb 04, 2014 | 26.83 | 26.91 | 26.67 | 26.86 | 24,778,944 | +0.20(+0.75%) |
Feb 03, 2014 | 27.25 | 27.25 | 26.59 | 26.66 | 32,320,624 | -0.44(-1.64%) |
Jan 31, 2014 | 27.20 | 27.35 | 27.03 | 27.11 | 22,583,820 | -0.25(-0.92%) |
Jan 30, 2014 | 27.23 | 27.53 | 27.23 | 27.36 | 19,060,392 | +0.19(+0.71%) |
Jan 29, 2014 | 27.64 | 27.64 | 27.11 | 27.16 | 33,173,598 | -0.70(-2.50%) |
Jan 28, 2014 | 27.79 | 28.00 | 27.68 | 27.86 | 12,439,829 | +0.10(+0.36%) |
Jan 27, 2014 | 27.82 | 27.94 | 27.74 | 27.76 | 20,374,108 | -0.08(-0.28%) |
Jan 24, 2014 | 28.01 | 28.13 | 27.82 | 27.84 | 23,069,600 | -0.29(-1.02%) |
Jan 23, 2014 | 28.39 | 28.41 | 28.04 | 28.12 | 20,674,370 | -0.47(-1.65%) |
Jan 22, 2014 | 28.66 | 28.73 | 28.49 | 28.60 | 13,556,034 | -0.01(-0.05%) |
Jan 21, 2014 | 28.41 | 28.61 | 28.33 | 28.61 | 24,225,268 | +0.46(+1.63%) |
Jan 17, 2014 | 28.47 | 28.15 | 28.15 | 28.15 | 19,524,088 | -0.31(-1.08%) |
Jan 16, 2014 | 28.51 | 28.54 | 28.37 | 28.46 | 15,427,574 | -0.04(-0.13%) |
Jan 15, 2014 | 28.45 | 28.62 | 28.37 | 28.50 | 17,922,440 | +0.05(+0.18%) |
Jan 14, 2014 | 28.41 | 28.61 | 28.37 | 28.45 | 17,849,560 | +0.11(+0.40%) |
Jan 13, 2014 | 28.67 | 28.76 | 28.31 | 28.33 | 19,661,304 | -0.43(-1.50%) |
Jan 10, 2014 | 28.64 | 28.88 | 28.60 | 28.76 | 18,577,826 | +0.29(+1.01%) |
Jan 09, 2014 | 28.63 | 28.67 | 28.32 | 28.47 | 19,622,180 | -0.15(-0.53%) |
Jan 08, 2014 | 28.98 | 28.98 | 28.55 | 28.62 | 21,390,492 | -0.32(-1.11%) |
Jan 07, 2014 | 29.01 | 29.18 | 28.88 | 28.95 | 16,561,136 | +0.09(+0.30%) |
Jan 06, 2014 | 29.01 | 29.09 | 28.78 | 28.86 | 15,383,686 | -0.14(-0.47%) |
Jan 03, 2014 | 29.15 | 29.19 | 28.92 | 29.00 | 14,516,524 | -0.14(-0.49%) |
Jan 02, 2014 | 29.47 | 29.55 | 29.03 | 29.14 | 17,702,106 | -0.47(-1.57%) |
Dec 31, 2013 | 29.48 | 29.61 | 29.61 | 29.61 | 16,365,814 | +0.16(+0.54%) |
Dec 30, 2013 | 29.22 | 29.48 | 29.21 | 29.45 | 15,178,894 | +0.31(+1.06%) |
Dec 27, 2013 | 29.16 | 29.23 | 29.05 | 29.14 | 9,435,337 | +0.12(+0.42%) |
Dec 26, 2013 | 28.83 | 29.05 | 28.77 | 29.02 | 11,983,345 | +0.21(+0.75%) |
Dec 24, 2013 | 28.79 | 28.89 | 28.74 | 28.80 | 6,674,801 | +0.02(+0.07%) |
Dec 23, 2013 | 28.74 | 28.84 | 28.57 | 28.78 | 15,268,943 | +0.09(+0.30%) |
Dec 20, 2013 | 28.61 | 28.80 | 28.56 | 28.70 | 31,038,290 | +0.13(+0.45%) |
Dec 19, 2013 | 28.66 | 28.74 | 28.35 | 28.57 | 20,594,322 | -0.11(-0.40%) |
Dec 18, 2013 | 28.13 | 28.72 | 27.95 | 28.68 | 33,288,902 | +0.66(+2.35%) |
Dec 17, 2013 | 28.04 | 28.13 | 27.86 | 28.02 | 23,034,128 | -0.12(-0.43%) |
Dec 16, 2013 | 28.27 | 28.36 | 28.09 | 28.14 | 20,297,658 | +0.03(+0.10%) |
Dec 13, 2013 | 28.25 | 28.41 | 28.10 | 28.12 | 19,586,430 | +0.01(+0.05%) |
Dec 12, 2013 | 28.65 | 28.82 | 28.08 | 28.10 | 27,594,032 | -0.66(-2.29%) |
Dec 11, 2013 | 28.63 | 28.91 | 28.59 | 28.76 | 20,875,788 | +0.20(+0.70%) |
Dec 10, 2013 | 28.85 | 28.88 | 28.49 | 28.56 | 22,255,752 | -0.39(-1.36%) |
Dec 09, 2013 | 28.95 | 29.03 | 28.81 | 28.95 | 17,074,220 | -0.04(-0.15%) |
Dec 06, 2013 | 28.70 | 29.03 | 28.70 | 29.00 | 17,521,150 | +0.45(+1.58%) |
Dec 05, 2013 | 28.87 | 28.95 | 28.52 | 28.55 | 25,304,874 | -0.39(-1.34%) |
Dec 04, 2013 | 28.81 | 29.00 | 28.62 | 28.93 | 18,371,888 | +0.01(+0.05%) |
Dec 03, 2013 | 28.70 | 28.95 | 28.67 | 28.92 | 23,104,604 | +0.19(+0.67%) |
Dec 02, 2013 | 28.74 | 28.81 | 28.49 | 28.72 | 23,353,858 | -0.08(-0.27%) |
Nov 29, 2013 | 28.86 | 29.01 | 28.75 | 28.80 | 12,056,982 | +0.00(+0.00%) |
Nov 27, 2013 | 28.73 | 28.94 | 28.45 | 28.80 | 13,826,175 | +0.16(+0.55%) |
Nov 26, 2013 | 28.82 | 28.90 | 28.64 | 28.65 | 19,952,492 | -0.09(-0.30%) |
Nov 25, 2013 | 28.81 | 29.09 | 28.70 | 28.73 | 19,733,296 | -0.04(-0.15%) |
Nov 22, 2013 | 28.71 | 28.80 | 28.53 | 28.77 | 37,090,040 | +0.00(+0.00%) |
Nov 21, 2013 | 28.61 | 28.82 | 28.54 | 28.77 | 37,044,008 | +0.26(+0.92%) |
Nov 20, 2013 | 28.50 | 28.79 | 28.43 | 28.51 | 20,248,772 | -0.06(-0.20%) |
Nov 19, 2013 | 28.57 | 28.63 | 28.41 | 28.57 | 15,467,228 | -0.02(-0.07%) |
Nov 18, 2013 | 28.64 | 28.64 | 28.47 | 28.59 | 13,402,690 | -0.04(-0.12%) |
Nov 15, 2013 | 28.58 | 28.70 | 28.44 | 28.62 | 16,891,184 | +0.01(+0.02%) |
Nov 14, 2013 | 28.53 | 28.78 | 28.49 | 28.62 | 15,289,266 | +0.06(+0.22%) |
Nov 13, 2013 | 28.34 | 28.55 | 28.22 | 28.55 | 16,537,765 | +0.17(+0.60%) |
Nov 12, 2013 | 28.40 | 28.46 | 28.19 | 28.38 | 14,766,246 | +0.01(+0.03%) |
Nov 11, 2013 | 28.48 | 28.50 | 28.30 | 28.38 | 13,443,550 | -0.13(-0.45%) |
Nov 08, 2013 | 28.28 | 28.50 | 28.11 | 28.50 | 16,725,477 | +0.16(+0.55%) |
Nov 07, 2013 | 28.53 | 28.65 | 28.30 | 28.35 | 22,785,284 | -0.16(-0.55%) |
Nov 06, 2013 | 28.20 | 28.62 | 28.06 | 28.50 | 24,158,544 | +0.39(+1.39%) |
Nov 05, 2013 | 28.01 | 28.21 | 27.91 | 28.11 | 14,819,694 | -0.01(-0.03%) |
Nov 04, 2013 | 28.26 | 28.33 | 27.97 | 28.12 | 14,405,058 | -0.07(-0.25%) |