Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.53 | 29.42 | 29.42 | 29.42 | 6,256,703 | -0.08(-0.28%) |
Aug 28, 2014 | 29.42 | 29.62 | 29.32 | 29.50 | 4,479,558 | +0.04(+0.14%) |
Aug 27, 2014 | 29.35 | 29.46 | 29.27 | 29.46 | 4,554,560 | +0.14(+0.47%) |
Aug 26, 2014 | 29.38 | 29.48 | 29.21 | 29.33 | 3,499,345 | -0.07(-0.22%) |
Aug 25, 2014 | 29.40 | 29.45 | 29.31 | 29.39 | 4,447,808 | +0.24(+0.84%) |
Aug 22, 2014 | 29.32 | 29.42 | 29.11 | 29.15 | 5,088,503 | -0.25(-0.86%) |
Aug 21, 2014 | 29.46 | 29.55 | 29.39 | 29.40 | 3,720,933 | -0.03(-0.11%) |
Aug 20, 2014 | 29.47 | 29.50 | 29.32 | 29.43 | 4,751,446 | +0.02(+0.08%) |
Aug 19, 2014 | 29.29 | 29.55 | 29.11 | 29.41 | 6,670,255 | +0.11(+0.36%) |
Aug 18, 2014 | 29.33 | 29.33 | 29.16 | 29.30 | 7,632,446 | +0.21(+0.73%) |
Aug 15, 2014 | 29.27 | 29.27 | 28.94 | 29.09 | 9,512,433 | +0.07(+0.22%) |
Aug 14, 2014 | 29.10 | 29.19 | 28.98 | 29.03 | 5,759,666 | -0.08(-0.28%) |
Aug 13, 2014 | 29.01 | 29.20 | 29.01 | 29.11 | 6,028,937 | +0.11(+0.36%) |
Aug 12, 2014 | 28.98 | 29.10 | 28.92 | 29.00 | 6,699,682 | -0.07(-0.25%) |
Aug 11, 2014 | 28.90 | 29.18 | 28.85 | 29.07 | 8,169,674 | +0.23(+0.79%) |
Aug 08, 2014 | 28.57 | 28.85 | 28.54 | 28.85 | 6,322,469 | +0.33(+1.17%) |
Aug 07, 2014 | 29.72 | 29.72 | 28.39 | 28.51 | 11,376,952 | -0.48(-1.64%) |
Aug 06, 2014 | 28.69 | 29.89 | 28.55 | 28.99 | 18,703,306 | -0.25(-0.85%) |
Aug 05, 2014 | 29.44 | 29.62 | 29.10 | 29.24 | 19,224,672 | -0.40(-1.34%) |
Aug 04, 2014 | 29.45 | 29.68 | 29.37 | 29.64 | 8,677,185 | +0.10(+0.33%) |
Aug 01, 2014 | 29.46 | 29.62 | 29.20 | 29.54 | 7,990,123 | +0.25(+0.86%) |
Jul 31, 2014 | 29.77 | 29.91 | 29.25 | 29.29 | 10,945,465 | -0.77(-2.57%) |
Jul 30, 2014 | 31.03 | 31.04 | 30.05 | 30.06 | 11,477,843 | -0.85(-2.74%) |
Jul 29, 2014 | 31.14 | 31.21 | 30.89 | 30.90 | 5,301,448 | -0.17(-0.55%) |
Jul 28, 2014 | 31.16 | 31.16 | 30.90 | 31.07 | 6,042,360 | +0.03(+0.10%) |
Jul 25, 2014 | 31.13 | 31.15 | 30.93 | 31.04 | 5,409,914 | -0.11(-0.34%) |
Jul 24, 2014 | 31.17 | 31.28 | 31.06 | 31.15 | 5,449,147 | +0.02(+0.05%) |
Jul 23, 2014 | 31.33 | 31.39 | 31.11 | 31.13 | 5,353,130 | -0.18(-0.57%) |
Jul 22, 2014 | 31.16 | 31.41 | 31.16 | 31.31 | 6,689,485 | +0.20(+0.63%) |
Jul 21, 2014 | 30.91 | 31.29 | 30.91 | 31.11 | 6,242,362 | -0.17(-0.55%) |
Jul 18, 2014 | 30.98 | 31.30 | 30.86 | 31.29 | 7,465,399 | +0.40(+1.29%) |
Jul 17, 2014 | 30.81 | 31.03 | 30.77 | 30.89 | 7,850,353 | -0.12(-0.39%) |
Jul 16, 2014 | 30.99 | 31.15 | 30.90 | 31.01 | 7,344,560 | +0.03(+0.10%) |
Jul 15, 2014 | 31.25 | 31.39 | 30.96 | 30.98 | 9,052,260 | -0.37(-1.19%) |
Jul 14, 2014 | 31.42 | 31.50 | 31.17 | 31.35 | 8,773,847 | +0.11(+0.36%) |
Jul 11, 2014 | 30.70 | 32.15 | 30.70 | 31.24 | 16,190,055 | +0.35(+1.13%) |
Jul 10, 2014 | 30.72 | 30.94 | 30.64 | 30.89 | 5,437,450 | -0.02(-0.05%) |
Jul 09, 2014 | 31.02 | 31.26 | 30.88 | 30.90 | 9,397,734 | -0.06(-0.18%) |
Jul 08, 2014 | 30.74 | 31.21 | 30.74 | 30.96 | 8,624,957 | +0.11(+0.34%) |
Jul 07, 2014 | 30.87 | 30.89 | 30.70 | 30.85 | 4,834,668 | -0.02(-0.05%) |
Jul 03, 2014 | 31.06 | 30.87 | 30.87 | 30.87 | 3,794,315 | +0.05(+0.16%) |
Jul 02, 2014 | 30.81 | 30.85 | 30.56 | 30.82 | 5,868,179 | +0.03(+0.11%) |
Jul 01, 2014 | 30.74 | 30.95 | 30.53 | 30.79 | 7,135,581 | +0.21(+0.69%) |
Jun 30, 2014 | 30.22 | 30.74 | 30.11 | 30.58 | 9,529,706 | +0.25(+0.83%) |
Jun 27, 2014 | 30.43 | 30.55 | 30.20 | 30.33 | 13,065,695 | -0.27(-0.88%) |
Jun 26, 2014 | 30.40 | 30.71 | 30.20 | 30.59 | 13,155,185 | +0.54(+1.79%) |
Jun 25, 2014 | 30.07 | 30.11 | 29.94 | 30.06 | 10,393,441 | -0.02(-0.08%) |
Jun 24, 2014 | 30.12 | 30.32 | 30.02 | 30.08 | 7,534,108 | -0.07(-0.24%) |
Jun 23, 2014 | 30.28 | 30.37 | 30.03 | 30.16 | 7,237,096 | -0.21(-0.69%) |
Jun 20, 2014 | 30.48 | 30.56 | 30.26 | 30.37 | 13,843,134 | -0.01(-0.03%) |
Jun 19, 2014 | 30.62 | 30.62 | 30.27 | 30.37 | 8,747,132 | -0.05(-0.16%) |
Jun 18, 2014 | 30.16 | 30.48 | 30.09 | 30.42 | 10,164,147 | +0.15(+0.51%) |
Jun 17, 2014 | 30.06 | 30.33 | 29.97 | 30.27 | 9,872,375 | +0.10(+0.32%) |
Jun 16, 2014 | 30.28 | 30.35 | 30.09 | 30.17 | 8,283,656 | -0.16(-0.53%) |
Jun 13, 2014 | 30.34 | 30.42 | 30.21 | 30.33 | 8,271,601 | +0.11(+0.38%) |
Jun 12, 2014 | 30.45 | 30.49 | 30.08 | 30.22 | 7,384,062 | -0.23(-0.77%) |
Jun 11, 2014 | 30.54 | 30.62 | 30.35 | 30.45 | 5,921,261 | -0.12(-0.40%) |
Jun 10, 2014 | 30.71 | 30.78 | 30.49 | 30.58 | 5,613,638 | -0.39(-1.26%) |
Jun 06, 2014 | 31.10 | 31.10 | 30.89 | 30.96 | 5,642,106 | +0.00(+0.00%) |
Jun 05, 2014 | 31.11 | 31.11 | 30.71 | 30.96 | 9,252,194 | +0.06(+0.18%) |
Jun 04, 2014 | 30.62 | 30.92 | 30.54 | 30.91 | 7,549,312 | +0.19(+0.63%) |
Jun 03, 2014 | 30.67 | 30.72 | 30.41 | 30.71 | 6,164,042 | +0.12(+0.40%) |
Jun 02, 2014 | 30.41 | 30.72 | 30.33 | 30.59 | 7,277,668 | +0.12(+0.40%) |
May 30, 2014 | 30.47 | 30.51 | 30.23 | 30.47 | 15,946,833 | +0.11(+0.37%) |
May 29, 2014 | 30.36 | 30.37 | 30.24 | 30.36 | 8,273,073 | +0.06(+0.21%) |
May 28, 2014 | 30.30 | 30.37 | 30.18 | 30.29 | 9,379,356 | -0.02(-0.08%) |
May 27, 2014 | 30.18 | 30.37 | 30.17 | 30.32 | 9,201,778 | +0.15(+0.51%) |
May 23, 2014 | 30.37 | 30.16 | 30.16 | 30.16 | 5,600,984 | -0.13(-0.41%) |
May 22, 2014 | 30.46 | 30.46 | 30.21 | 30.29 | 4,723,577 | -0.19(-0.62%) |
May 21, 2014 | 30.30 | 30.76 | 30.29 | 30.48 | 5,884,798 | +0.17(+0.56%) |
May 20, 2014 | 30.30 | 30.36 | 30.12 | 30.31 | 6,102,845 | +0.03(+0.11%) |
May 19, 2014 | 30.28 | 30.45 | 30.23 | 30.28 | 5,893,449 | -0.11(-0.35%) |
May 16, 2014 | 30.20 | 30.44 | 30.03 | 30.38 | 9,296,130 | +0.22(+0.73%) |
May 15, 2014 | 30.38 | 30.45 | 30.06 | 30.16 | 9,370,561 | -0.29(-0.96%) |
May 14, 2014 | 30.53 | 30.76 | 30.41 | 30.45 | 7,114,956 | -0.20(-0.66%) |
May 13, 2014 | 30.67 | 30.76 | 30.50 | 30.66 | 9,070,387 | +0.21(+0.69%) |
May 12, 2014 | 30.78 | 30.78 | 30.34 | 30.45 | 12,475,397 | -0.30(-0.97%) |
May 09, 2014 | 30.46 | 30.75 | 30.39 | 30.75 | 10,784,157 | +0.14(+0.45%) |
May 08, 2014 | 30.58 | 30.88 | 30.46 | 30.61 | 17,885,868 | -0.25(-0.81%) |
May 07, 2014 | 30.41 | 31.16 | 30.37 | 30.86 | 31,986,756 | +2.33(+8.18%) |
May 06, 2014 | 28.58 | 28.88 | 28.49 | 28.53 | 7,801,771 | -0.32(-1.09%) |
May 05, 2014 | 28.58 | 28.90 | 28.57 | 28.84 | 7,551,123 | +0.11(+0.37%) |
May 02, 2014 | 29.12 | 29.12 | 28.64 | 28.74 | 12,347,794 | -0.12(-0.42%) |
May 01, 2014 | 28.98 | 28.99 | 28.62 | 28.86 | 6,384,288 | -0.02(-0.06%) |
Apr 30, 2014 | 28.68 | 28.92 | 28.62 | 28.88 | 8,211,343 | +0.04(+0.13%) |
Apr 29, 2014 | 29.26 | 29.26 | 28.72 | 28.84 | 10,662,491 | -0.27(-0.93%) |
Apr 28, 2014 | 28.73 | 29.17 | 28.67 | 29.11 | 15,463,442 | +0.49(+1.70%) |
Apr 25, 2014 | 28.48 | 28.75 | 28.40 | 28.62 | 8,013,363 | +0.03(+0.11%) |
Apr 24, 2014 | 28.46 | 28.73 | 28.41 | 28.59 | 6,617,311 | +0.15(+0.54%) |
Apr 23, 2014 | 28.30 | 28.55 | 28.29 | 28.44 | 7,942,838 | +0.06(+0.23%) |
Apr 22, 2014 | 28.09 | 28.68 | 28.08 | 28.37 | 14,370,521 | +0.20(+0.72%) |
Apr 21, 2014 | 28.09 | 28.23 | 28.03 | 28.17 | 4,247,413 | +0.11(+0.38%) |
Apr 17, 2014 | 28.09 | 28.07 | 28.07 | 28.07 | 9,252,254 | -0.10(-0.35%) |
Apr 16, 2014 | 28.02 | 28.19 | 27.79 | 28.16 | 14,475,083 | +0.41(+1.49%) |
Apr 15, 2014 | 28.03 | 28.03 | 27.56 | 27.75 | 12,525,305 | -0.15(-0.55%) |
Apr 14, 2014 | 28.09 | 28.15 | 27.68 | 27.90 | 10,670,034 | +0.11(+0.41%) |
Apr 11, 2014 | 27.99 | 28.11 | 27.70 | 27.79 | 13,602,664 | -0.32(-1.15%) |
Apr 10, 2014 | 28.33 | 28.62 | 28.06 | 28.11 | 11,577,665 | -0.19(-0.69%) |
Apr 09, 2014 | 27.95 | 28.36 | 27.95 | 28.31 | 10,283,488 | +0.28(+1.01%) |
Apr 08, 2014 | 27.69 | 28.23 | 27.68 | 28.02 | 12,792,724 | +0.30(+1.10%) |
Apr 07, 2014 | 27.90 | 28.02 | 27.64 | 27.72 | 13,878,631 | -0.26(-0.91%) |
Apr 04, 2014 | 28.36 | 28.51 | 27.90 | 27.98 | 12,476,023 | -0.19(-0.66%) |
Apr 03, 2014 | 28.28 | 28.36 | 28.07 | 28.16 | 8,903,374 | -0.12(-0.43%) |
Apr 02, 2014 | 28.15 | 28.46 | 28.13 | 28.28 | 8,019,805 | +0.08(+0.29%) |
Apr 01, 2014 | 28.13 | 28.23 | 27.86 | 28.20 | 8,000,156 | +0.22(+0.78%) |
Mar 31, 2014 | 27.96 | 28.26 | 27.90 | 27.98 | 10,253,971 | +0.12(+0.44%) |
Mar 28, 2014 | 27.82 | 27.99 | 27.76 | 27.86 | 9,820,065 | +0.15(+0.56%) |
Mar 27, 2014 | 27.53 | 27.85 | 27.49 | 27.71 | 10,038,099 | +0.15(+0.53%) |
Mar 26, 2014 | 27.78 | 27.91 | 27.56 | 27.56 | 10,922,581 | -0.10(-0.35%) |
Mar 25, 2014 | 27.47 | 27.80 | 27.39 | 27.66 | 9,360,881 | +0.36(+1.33%) |
Mar 24, 2014 | 26.97 | 27.57 | 26.97 | 27.30 | 14,780,280 | -0.23(-0.85%) |
Mar 21, 2014 | 28.01 | 28.01 | 27.45 | 27.53 | 28,655,840 | -0.10(-0.38%) |
Mar 20, 2014 | 27.53 | 27.74 | 27.40 | 27.64 | 9,131,434 | +0.09(+0.32%) |
Mar 19, 2014 | 27.89 | 27.90 | 27.27 | 27.55 | 13,068,441 | -0.20(-0.73%) |
Mar 18, 2014 | 27.59 | 27.85 | 27.48 | 27.75 | 8,060,706 | +0.12(+0.44%) |
Mar 17, 2014 | 27.82 | 27.85 | 27.48 | 27.63 | 14,193,108 | +0.00(+0.00%) |
Mar 14, 2014 | 27.64 | 28.06 | 27.60 | 27.63 | 15,723,091 | -0.23(-0.81%) |
Mar 13, 2014 | 28.23 | 28.33 | 27.73 | 27.85 | 13,256,374 | -0.30(-1.06%) |
Mar 12, 2014 | 27.97 | 28.18 | 27.80 | 28.15 | 15,585,199 | -0.06(-0.20%) |
Mar 11, 2014 | 28.26 | 28.46 | 28.16 | 28.21 | 9,499,908 | -0.09(-0.31%) |
Mar 10, 2014 | 28.36 | 28.39 | 28.11 | 28.30 | 11,233,720 | +0.00(+0.00%) |
Mar 07, 2014 | 28.21 | 28.31 | 27.91 | 28.30 | 12,718,906 | +0.16(+0.57%) |
Mar 06, 2014 | 27.80 | 28.18 | 27.51 | 28.14 | 14,876,560 | +0.44(+1.60%) |
Mar 05, 2014 | 27.33 | 27.82 | 27.29 | 27.69 | 10,834,881 | +0.02(+0.06%) |
Mar 04, 2014 | 27.43 | 27.73 | 27.36 | 27.68 | 7,969,177 | +0.41(+1.51%) |
Mar 03, 2014 | 27.18 | 27.33 | 27.08 | 27.26 | 9,763,141 | -0.19(-0.68%) |
Feb 28, 2014 | 26.89 | 27.62 | 26.81 | 27.45 | 14,780,756 | +0.15(+0.53%) |
Feb 27, 2014 | 27.23 | 27.38 | 27.16 | 27.30 | 11,819,850 | -0.06(-0.21%) |
Feb 26, 2014 | 27.39 | 27.60 | 27.27 | 27.36 | 8,352,090 | -0.02(-0.09%) |
Feb 25, 2014 | 27.76 | 27.83 | 27.39 | 27.39 | 15,679,715 | -0.36(-1.31%) |
Feb 24, 2014 | 27.75 | 27.97 | 27.67 | 27.75 | 8,920,445 | +0.08(+0.29%) |
Feb 21, 2014 | 28.19 | 28.19 | 27.67 | 27.67 | 10,098,471 | -0.15(-0.52%) |
Feb 20, 2014 | 27.60 | 28.05 | 27.58 | 27.81 | 9,910,201 | +0.18(+0.64%) |
Feb 19, 2014 | 27.44 | 27.71 | 27.41 | 27.64 | 10,682,933 | +0.06(+0.20%) |
Feb 18, 2014 | 27.63 | 27.67 | 27.38 | 27.58 | 11,673,100 | +0.06(+0.20%) |
Feb 14, 2014 | 27.29 | 27.52 | 27.52 | 27.52 | 11,277,559 | +0.09(+0.32%) |
Feb 13, 2014 | 26.51 | 27.46 | 26.44 | 27.43 | 14,071,059 | +0.65(+2.41%) |
Feb 12, 2014 | 27.00 | 27.00 | 26.66 | 26.79 | 9,370,322 | -0.06(-0.21%) |
Feb 11, 2014 | 26.61 | 26.95 | 26.54 | 26.85 | 8,126,361 | +0.13(+0.48%) |
Feb 10, 2014 | 26.45 | 26.73 | 26.42 | 26.72 | 5,630,777 | +0.15(+0.58%) |
Feb 07, 2014 | 26.56 | 26.67 | 26.37 | 26.56 | 8,910,224 | +0.19(+0.70%) |
Feb 06, 2014 | 25.97 | 26.46 | 25.93 | 26.38 | 8,787,770 | +0.49(+1.90%) |
Feb 05, 2014 | 25.68 | 26.04 | 25.68 | 25.89 | 10,193,740 | +0.06(+0.25%) |
Feb 04, 2014 | 26.02 | 26.05 | 25.71 | 25.82 | 11,390,102 | -0.06(-0.22%) |
Feb 03, 2014 | 26.46 | 26.46 | 25.83 | 25.88 | 16,118,982 | -0.55(-2.08%) |
Jan 31, 2014 | 26.06 | 26.66 | 26.04 | 26.43 | 13,724,114 | -0.14(-0.52%) |
Jan 30, 2014 | 26.61 | 26.84 | 26.55 | 26.56 | 10,082,410 | -0.05(-0.18%) |
Jan 29, 2014 | 26.88 | 27.02 | 26.54 | 26.61 | 17,738,172 | -0.60(-2.19%) |
Jan 28, 2014 | 27.07 | 27.41 | 27.05 | 27.21 | 9,311,459 | +0.10(+0.36%) |
Jan 27, 2014 | 27.14 | 27.31 | 26.94 | 27.11 | 10,965,354 | -0.03(-0.12%) |
Jan 24, 2014 | 27.81 | 27.81 | 27.12 | 27.14 | 28,085,350 | -0.65(-2.32%) |
Jan 23, 2014 | 27.68 | 27.97 | 27.53 | 27.79 | 11,847,953 | +0.00(+0.00%) |
Jan 22, 2014 | 27.89 | 28.13 | 27.75 | 27.79 | 13,429,779 | +0.00(+0.00%) |
Jan 21, 2014 | 28.15 | 28.15 | 27.39 | 27.79 | 34,613,316 | -0.65(-2.27%) |
Jan 17, 2014 | 28.62 | 28.43 | 28.43 | 28.43 | 21,312,566 | -0.36(-1.26%) |
Jan 16, 2014 | 28.77 | 29.08 | 28.48 | 28.80 | 17,361,894 | +0.00(+0.00%) |
Jan 15, 2014 | 28.56 | 28.99 | 28.39 | 28.80 | 15,083,514 | +0.24(+0.85%) |
Jan 14, 2014 | 27.62 | 28.74 | 27.61 | 28.56 | 11,038,054 | +0.16(+0.57%) |
Jan 13, 2014 | 28.70 | 28.87 | 28.32 | 28.39 | 14,424,129 | -0.48(-1.68%) |
Jan 10, 2014 | 28.63 | 28.91 | 28.40 | 28.88 | 15,556,456 | +0.35(+1.24%) |
Jan 09, 2014 | 27.89 | 28.56 | 27.87 | 28.52 | 13,146,235 | +0.44(+1.55%) |
Jan 08, 2014 | 27.99 | 28.12 | 27.90 | 28.09 | 11,499,408 | +0.01(+0.03%) |
Jan 07, 2014 | 27.85 | 28.18 | 27.83 | 28.08 | 8,472,969 | +0.23(+0.81%) |
Jan 06, 2014 | 28.11 | 28.18 | 27.73 | 27.85 | 9,121,897 | -0.18(-0.63%) |
Jan 03, 2014 | 28.06 | 28.24 | 27.93 | 28.03 | 6,571,243 | -0.05(-0.17%) |
Jan 02, 2014 | 28.26 | 28.39 | 28.03 | 28.08 | 7,695,726 | -0.40(-1.39%) |
Dec 31, 2013 | 28.40 | 28.47 | 28.47 | 28.47 | 6,488,966 | +0.14(+0.48%) |
Dec 30, 2013 | 27.85 | 28.35 | 27.85 | 28.34 | 4,936,227 | +0.18(+0.63%) |
Dec 27, 2013 | 28.18 | 28.19 | 28.03 | 28.16 | 4,251,931 | +0.11(+0.40%) |
Dec 26, 2013 | 27.89 | 28.10 | 27.83 | 28.05 | 5,272,410 | +0.15(+0.55%) |
Dec 24, 2013 | 27.81 | 27.99 | 27.78 | 27.89 | 3,296,540 | +0.02(+0.06%) |
Dec 23, 2013 | 27.86 | 28.01 | 27.73 | 27.88 | 9,059,602 | +0.02(+0.09%) |
Dec 20, 2013 | 27.72 | 28.07 | 27.44 | 27.85 | 23,486,830 | +0.19(+0.70%) |
Dec 19, 2013 | 27.76 | 27.82 | 27.28 | 27.66 | 12,991,854 | -0.17(-0.61%) |
Dec 18, 2013 | 27.33 | 27.85 | 26.91 | 27.83 | 12,082,025 | +0.55(+2.00%) |
Dec 17, 2013 | 27.29 | 27.42 | 27.08 | 27.28 | 9,509,917 | +0.08(+0.31%) |
Dec 16, 2013 | 27.19 | 27.42 | 27.12 | 27.20 | 6,925,825 | +0.00(+0.01%) |
Dec 13, 2013 | 27.34 | 27.50 | 27.08 | 27.20 | 8,058,223 | -0.10(-0.38%) |
Dec 12, 2013 | 27.17 | 27.50 | 27.07 | 27.30 | 14,721,743 | -0.08(-0.29%) |
Dec 11, 2013 | 27.46 | 27.72 | 27.33 | 27.38 | 9,094,799 | +0.02(+0.06%) |
Dec 10, 2013 | 27.85 | 27.85 | 27.32 | 27.36 | 11,443,351 | -0.51(-1.82%) |
Dec 09, 2013 | 28.19 | 28.28 | 27.81 | 27.87 | 12,744,126 | -0.32(-1.14%) |
Dec 06, 2013 | 28.01 | 28.22 | 27.82 | 28.19 | 0 | +0.55(+2.01%) |
Dec 05, 2013 | 27.39 | 27.67 | 27.20 | 27.64 | 0 | +0.10(+0.38%) |
Dec 04, 2013 | 26.97 | 27.57 | 26.85 | 27.53 | 0 | +0.30(+1.09%) |
Dec 03, 2013 | 27.32 | 27.30 | 27.07 | 27.24 | 13,057,935 | +0.37(+1.38%) |
Dec 02, 2013 | 26.99 | 27.04 | 26.69 | 26.87 | 7,109,771 | -0.07(-0.27%) |
Nov 29, 2013 | 27.10 | 27.30 | 26.87 | 26.94 | 0 | -0.36(-1.32%) |
Nov 27, 2013 | 27.16 | 27.35 | 26.91 | 27.30 | 0 | +0.07(+0.27%) |
Nov 26, 2013 | 27.06 | 27.48 | 26.99 | 27.23 | 9,552,430 | +0.22(+0.83%) |
Nov 25, 2013 | 27.39 | 27.43 | 26.95 | 27.00 | 8,047,075 | -0.22(-0.83%) |
Nov 22, 2013 | 27.01 | 27.44 | 26.98 | 27.23 | 0 | +0.03(+0.12%) |
Nov 21, 2013 | 26.94 | 27.28 | 26.82 | 27.20 | 7,304,172 | +0.29(+1.08%) |
Nov 20, 2013 | 27.13 | 27.32 | 26.86 | 26.91 | 7,943,924 | -0.18(-0.68%) |
Nov 19, 2013 | 27.04 | 27.37 | 26.93 | 27.09 | 6,693,285 | -0.19(-0.71%) |
Nov 18, 2013 | 27.30 | 27.48 | 27.18 | 27.28 | 0 | -0.07(-0.26%) |
Nov 15, 2013 | 27.31 | 27.56 | 27.19 | 27.36 | 0 | -0.09(-0.32%) |
Nov 14, 2013 | 26.85 | 27.52 | 26.76 | 27.44 | 16,147,983 | +1.39(+5.33%) |
Nov 12, 2013 | 25.97 | 26.12 | 25.77 | 26.05 | 8,576,382 | +0.05(+0.20%) |
Nov 11, 2013 | 26.29 | 26.42 | 25.94 | 26.00 | 14,208,461 | -0.25(-0.96%) |
Nov 08, 2013 | 25.73 | 26.37 | 25.52 | 26.26 | 0 | +0.47(+1.84%) |
Nov 07, 2013 | 26.70 | 26.70 | 25.54 | 25.78 | 26,099,008 | -1.08(-4.04%) |
Nov 06, 2013 | 26.64 | 26.91 | 26.50 | 26.87 | 10,907,103 | +0.00(+0.00%) |
Nov 05, 2013 | 26.84 | 27.04 | 26.71 | 26.87 | 6,454,845 | -0.14(-0.51%) |
Nov 04, 2013 | 27.02 | 27.21 | 26.78 | 27.00 | 8,918,571 | +0.02(+0.06%) |
Nov 01, 2013 | 27.12 | 27.15 | 26.85 | 26.99 | 0 | -0.05(-0.18%) |
Oct 31, 2013 | 27.12 | 27.29 | 26.75 | 27.03 | 14,826,988 | -0.15(-0.55%) |
Oct 30, 2013 | 27.32 | 27.40 | 27.03 | 27.18 | 10,601,777 | -0.05(-0.19%) |
Oct 29, 2013 | 27.09 | 27.26 | 26.95 | 27.24 | 7,678,287 | +0.27(+0.98%) |
Oct 28, 2013 | 26.79 | 27.23 | 26.77 | 26.97 | 10,199,145 | +0.07(+0.27%) |
Oct 25, 2013 | 26.80 | 26.91 | 26.52 | 26.90 | 0 | +0.18(+0.69%) |
Oct 24, 2013 | 26.58 | 26.74 | 26.37 | 26.71 | 7,761,744 | +0.11(+0.43%) |
Oct 23, 2013 | 26.59 | 26.79 | 26.55 | 26.60 | 11,719,446 | -0.12(-0.46%) |
Oct 22, 2013 | 26.18 | 26.98 | 26.09 | 26.72 | 12,861,821 | +0.62(+2.37%) |
Oct 21, 2013 | 26.00 | 26.11 | 25.93 | 26.10 | 7,751,884 | +0.04(+0.14%) |
Oct 18, 2013 | 25.93 | 26.10 | 25.77 | 26.07 | 12,099,853 | +0.12(+0.48%) |
Oct 17, 2013 | 25.17 | 25.99 | 25.04 | 25.94 | 12,464,127 | +0.69(+2.72%) |
Oct 16, 2013 | 24.79 | 25.31 | 24.68 | 25.26 | 11,474,583 | +0.70(+2.86%) |
Oct 15, 2013 | 24.69 | 24.78 | 24.44 | 24.55 | 9,135,450 | -0.10(-0.39%) |
Oct 14, 2013 | 24.71 | 24.83 | 24.44 | 24.65 | 16,485,652 | -0.14(-0.55%) |
Oct 11, 2013 | 25.04 | 25.08 | 24.67 | 24.79 | 0 | -0.28(-1.12%) |
Oct 10, 2013 | 24.84 | 25.19 | 24.71 | 25.07 | 8,490,537 | +0.47(+1.93%) |
Oct 09, 2013 | 24.78 | 24.90 | 24.54 | 24.59 | 0 | -0.06(-0.26%) |
Oct 08, 2013 | 24.74 | 24.95 | 24.65 | 24.66 | 9,279,304 | -0.06(-0.23%) |
Oct 07, 2013 | 24.50 | 24.83 | 24.37 | 24.71 | 6,915,719 | -0.08(-0.32%) |
Oct 04, 2013 | 24.49 | 25.01 | 24.49 | 24.79 | 0 | +0.26(+1.05%) |
Oct 03, 2013 | 24.54 | 24.66 | 24.38 | 24.54 | 9,594,962 | -0.09(-0.36%) |
Oct 02, 2013 | 24.68 | 24.79 | 24.15 | 24.62 | 15,496,165 | -0.16(-0.65%) |
Oct 01, 2013 | 25.15 | 25.24 | 24.63 | 24.79 | 16,599,353 | -0.76(-2.99%) |
Sep 27, 2013 | 25.48 | 25.80 | 25.44 | 25.55 | 0 | -0.14(-0.53%) |
Sep 26, 2013 | 25.74 | 25.81 | 25.56 | 25.69 | 6,009,718 | +0.01(+0.03%) |
Sep 25, 2013 | 24.04 | 25.84 | 24.04 | 25.68 | 11,616,044 | +0.04(+0.14%) |
Sep 24, 2013 | 25.56 | 25.88 | 25.52 | 25.64 | 7,999,957 | +0.09(+0.34%) |
Sep 23, 2013 | 25.41 | 25.87 | 25.36 | 25.55 | 11,699,899 | -0.28(-1.10%) |
Sep 20, 2013 | 26.32 | 26.32 | 25.80 | 25.84 | 0 | -0.51(-1.94%) |
Sep 19, 2013 | 26.21 | 26.46 | 26.00 | 26.35 | 13,721,675 | +0.17(+0.64%) |
Sep 18, 2013 | 25.52 | 26.34 | 25.47 | 26.18 | 12,033,188 | +0.60(+2.35%) |
Sep 17, 2013 | 25.42 | 25.67 | 25.33 | 25.58 | 0 | +0.10(+0.38%) |
Sep 16, 2013 | 25.45 | 25.56 | 25.24 | 25.49 | 0 | +0.25(+0.98%) |
Sep 13, 2013 | 25.06 | 25.25 | 24.97 | 25.24 | 0 | +0.22(+0.90%) |
Sep 12, 2013 | 25.07 | 25.10 | 24.86 | 25.01 | 10,347,649 | -0.02(-0.06%) |
Sep 11, 2013 | 25.03 | 25.07 | 24.60 | 25.03 | 9,819,454 | +0.20(+0.81%) |
Sep 10, 2013 | 25.06 | 25.17 | 24.55 | 24.83 | 9,251,051 | -0.06(-0.23%) |
Sep 09, 2013 | 24.73 | 24.92 | 24.63 | 24.89 | 0 | +0.14(+0.55%) |
Sep 06, 2013 | 24.72 | 24.97 | 24.34 | 24.75 | 0 | +0.16(+0.65%) |
Sep 05, 2013 | 24.70 | 24.76 | 24.56 | 24.59 | 8,084,696 | -0.11(-0.45%) |
Sep 04, 2013 | 24.55 | 24.95 | 24.53 | 24.70 | 13,486,540 | +0.07(+0.29%) |