Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.39 | 27.59 | 27.28 | 27.36 | 14,609,048 | +0.34(+1.25%) |
Oct 30, 2014 | 26.82 | 27.16 | 26.76 | 27.02 | 11,535,559 | +0.10(+0.38%) |
Oct 29, 2014 | 26.77 | 27.03 | 26.67 | 26.92 | 13,440,621 | +0.10(+0.38%) |
Oct 28, 2014 | 26.66 | 26.99 | 26.56 | 26.82 | 13,559,670 | +0.31(+1.18%) |
Oct 27, 2014 | 26.77 | 26.78 | 26.39 | 26.50 | 12,709,977 | -0.28(-1.05%) |
Oct 24, 2014 | 26.57 | 26.92 | 26.50 | 26.78 | 9,848,556 | +0.28(+1.06%) |
Oct 23, 2014 | 26.46 | 26.74 | 26.39 | 26.50 | 11,572,982 | +0.41(+1.59%) |
Oct 22, 2014 | 26.60 | 26.62 | 26.07 | 26.09 | 11,255,779 | -0.49(-1.85%) |
Oct 21, 2014 | 26.22 | 26.69 | 26.18 | 26.58 | 14,373,659 | +0.58(+2.22%) |
Oct 20, 2014 | 25.86 | 26.08 | 25.86 | 26.00 | 14,155,883 | +0.08(+0.30%) |
Oct 17, 2014 | 26.32 | 26.53 | 25.81 | 25.93 | 21,043,712 | +0.54(+2.12%) |
Oct 16, 2014 | 24.71 | 25.91 | 24.61 | 25.39 | 21,061,578 | -0.06(-0.25%) |
Oct 15, 2014 | 25.28 | 25.56 | 24.47 | 25.45 | 27,737,324 | -0.31(-1.21%) |
Oct 14, 2014 | 25.75 | 26.08 | 25.58 | 25.76 | 16,549,657 | +0.12(+0.49%) |
Oct 13, 2014 | 25.82 | 26.10 | 25.62 | 25.64 | 18,796,008 | -0.07(-0.27%) |
Oct 10, 2014 | 25.86 | 26.27 | 25.74 | 25.71 | 14,329,276 | -0.28(-1.08%) |
Oct 09, 2014 | 26.96 | 26.96 | 25.94 | 25.99 | 17,314,022 | -0.94(-3.48%) |
Oct 08, 2014 | 26.57 | 26.95 | 26.07 | 26.92 | 15,897,991 | +0.37(+1.41%) |
Oct 07, 2014 | 27.15 | 27.16 | 26.55 | 26.55 | 12,977,421 | -0.76(-2.77%) |
Oct 06, 2014 | 27.57 | 27.63 | 27.21 | 27.31 | 9,021,579 | -0.05(-0.17%) |
Oct 03, 2014 | 27.02 | 27.44 | 26.96 | 27.35 | 11,289,312 | +0.60(+2.25%) |
Oct 02, 2014 | 26.57 | 26.83 | 26.37 | 26.75 | 10,855,677 | +0.25(+0.94%) |
Oct 01, 2014 | 26.82 | 26.89 | 26.39 | 26.50 | 19,057,960 | -0.48(-1.76%) |
Sep 30, 2014 | 26.96 | 27.09 | 26.72 | 26.98 | 12,551,350 | +0.05(+0.20%) |
Sep 29, 2014 | 26.68 | 26.99 | 26.55 | 26.92 | 10,530,237 | -0.12(-0.43%) |
Sep 26, 2014 | 26.84 | 27.08 | 26.74 | 27.04 | 10,554,687 | +0.34(+1.26%) |
Sep 25, 2014 | 27.39 | 27.39 | 26.58 | 26.71 | 15,796,989 | -0.59(-2.17%) |
Sep 24, 2014 | 27.11 | 27.37 | 26.95 | 27.30 | 17,108,588 | -0.03(-0.11%) |
Sep 23, 2014 | 27.48 | 27.76 | 27.31 | 27.33 | 13,944,209 | -0.12(-0.45%) |
Sep 22, 2014 | 27.86 | 27.94 | 27.35 | 27.46 | 12,901,787 | -0.45(-1.62%) |
Sep 19, 2014 | 28.41 | 28.44 | 27.88 | 27.91 | 38,267,516 | -0.29(-1.02%) |
Sep 18, 2014 | 27.86 | 28.29 | 27.81 | 28.20 | 19,416,642 | +0.44(+1.60%) |
Sep 17, 2014 | 27.46 | 27.92 | 27.39 | 27.75 | 14,069,114 | +0.35(+1.28%) |
Sep 16, 2014 | 27.42 | 27.49 | 27.18 | 27.40 | 10,889,015 | -0.08(-0.28%) |
Sep 15, 2014 | 27.29 | 27.49 | 27.13 | 27.48 | 12,343,001 | +0.16(+0.57%) |
Sep 12, 2014 | 27.10 | 27.38 | 27.08 | 27.32 | 13,127,000 | +0.22(+0.81%) |
Sep 11, 2014 | 26.63 | 27.12 | 26.61 | 27.10 | 8,775,073 | +0.31(+1.17%) |
Sep 10, 2014 | 26.57 | 26.85 | 26.57 | 26.79 | 8,266,524 | +0.33(+1.24%) |
Sep 09, 2014 | 26.88 | 26.88 | 26.39 | 26.46 | 14,620,658 | -0.74(-2.73%) |
Sep 08, 2014 | 26.99 | 27.38 | 26.99 | 27.21 | 10,442,124 | +0.18(+0.66%) |
Sep 05, 2014 | 26.86 | 27.03 | 26.56 | 27.03 | 12,855,259 | -0.05(-0.20%) |
Sep 04, 2014 | 26.94 | 27.24 | 26.94 | 27.08 | 9,382,703 | +0.11(+0.41%) |
Sep 03, 2014 | 27.11 | 27.31 | 26.91 | 26.97 | 9,163,655 | +0.01(+0.03%) |
Sep 02, 2014 | 26.86 | 27.04 | 26.67 | 26.96 | 6,555,086 | +0.19(+0.70%) |
Aug 29, 2014 | 26.65 | 26.78 | 26.78 | 26.78 | 6,338,533 | +0.20(+0.73%) |
Aug 28, 2014 | 26.53 | 26.63 | 26.35 | 26.58 | 5,712,130 | -0.05(-0.20%) |
Aug 27, 2014 | 26.92 | 26.92 | 26.57 | 26.64 | 7,277,715 | -0.21(-0.78%) |
Aug 26, 2014 | 26.67 | 26.96 | 26.67 | 26.85 | 10,843,002 | +0.16(+0.58%) |
Aug 25, 2014 | 26.28 | 26.98 | 26.28 | 26.69 | 17,907,844 | +0.57(+2.18%) |
Aug 22, 2014 | 25.75 | 26.19 | 25.72 | 26.12 | 11,638,081 | +0.34(+1.33%) |
Aug 21, 2014 | 25.49 | 25.79 | 25.39 | 25.78 | 9,362,077 | +0.38(+1.51%) |
Aug 20, 2014 | 25.29 | 25.48 | 25.27 | 25.39 | 5,395,235 | +0.01(+0.03%) |
Aug 19, 2014 | 25.51 | 25.63 | 25.39 | 25.39 | 5,454,683 | -0.06(-0.25%) |
Aug 18, 2014 | 25.34 | 25.55 | 25.28 | 25.45 | 6,311,225 | +0.30(+1.21%) |
Aug 15, 2014 | 25.19 | 25.53 | 25.00 | 25.14 | 12,119,044 | +0.04(+0.16%) |
Aug 14, 2014 | 25.03 | 25.15 | 25.03 | 25.11 | 5,093,081 | +0.12(+0.47%) |
Aug 13, 2014 | 25.09 | 25.11 | 24.99 | 24.99 | 6,199,050 | +0.01(+0.03%) |
Aug 12, 2014 | 24.99 | 25.24 | 24.88 | 24.98 | 5,796,352 | -0.05(-0.22%) |
Aug 11, 2014 | 24.97 | 25.21 | 24.79 | 25.04 | 8,444,121 | +0.10(+0.41%) |
Aug 08, 2014 | 24.47 | 25.00 | 24.29 | 24.93 | 10,910,183 | +0.46(+1.88%) |
Aug 07, 2014 | 24.77 | 24.85 | 24.36 | 24.47 | 8,396,939 | -0.16(-0.63%) |
Aug 06, 2014 | 24.37 | 24.91 | 24.34 | 24.63 | 11,658,822 | +0.12(+0.48%) |
Aug 05, 2014 | 24.74 | 24.93 | 24.42 | 24.51 | 11,981,564 | -0.33(-1.32%) |
Aug 04, 2014 | 24.79 | 24.93 | 24.61 | 24.84 | 8,773,220 | +0.18(+0.73%) |
Aug 01, 2014 | 25.11 | 25.23 | 24.54 | 24.66 | 14,786,810 | -0.58(-2.29%) |
Jul 31, 2014 | 25.78 | 25.86 | 25.23 | 25.24 | 11,307,718 | -0.78(-3.00%) |
Jul 30, 2014 | 25.57 | 26.14 | 25.56 | 26.02 | 12,816,749 | +0.54(+2.11%) |
Jul 29, 2014 | 25.82 | 25.83 | 25.48 | 25.48 | 7,325,392 | -0.25(-0.97%) |
Jul 28, 2014 | 25.83 | 25.97 | 25.57 | 25.73 | 9,144,475 | -0.13(-0.51%) |
Jul 25, 2014 | 25.94 | 26.02 | 25.82 | 25.86 | 8,087,623 | -0.12(-0.48%) |
Jul 24, 2014 | 26.01 | 26.14 | 25.86 | 25.99 | 8,449,789 | +0.04(+0.15%) |
Jul 23, 2014 | 25.64 | 26.03 | 25.53 | 25.95 | 11,880,663 | +0.34(+1.34%) |
Jul 22, 2014 | 25.37 | 25.77 | 25.37 | 25.61 | 11,111,156 | +0.28(+1.11%) |
Jul 21, 2014 | 25.33 | 25.44 | 25.19 | 25.33 | 8,906,722 | -0.07(-0.28%) |
Jul 18, 2014 | 25.25 | 25.50 | 25.08 | 25.40 | 11,875,029 | +0.26(+1.05%) |
Jul 17, 2014 | 25.71 | 25.80 | 24.99 | 25.13 | 23,750,138 | -0.16(-0.62%) |
Jul 16, 2014 | 25.11 | 25.37 | 25.00 | 25.29 | 20,893,342 | +0.39(+1.56%) |
Jul 15, 2014 | 25.05 | 25.11 | 24.68 | 24.90 | 17,729,296 | +0.15(+0.60%) |
Jul 14, 2014 | 24.98 | 25.02 | 24.70 | 24.75 | 14,432,057 | +0.31(+1.27%) |
Jul 11, 2014 | 24.58 | 24.66 | 24.38 | 24.44 | 12,996,688 | -0.21(-0.85%) |
Jul 10, 2014 | 24.31 | 24.69 | 24.28 | 24.65 | 9,913,153 | -0.26(-1.03%) |
Jul 09, 2014 | 24.84 | 24.94 | 24.60 | 24.91 | 7,997,186 | +0.20(+0.82%) |
Jul 08, 2014 | 25.05 | 25.08 | 24.49 | 24.70 | 11,776,660 | -0.50(-1.98%) |
Jul 07, 2014 | 25.29 | 25.33 | 24.98 | 25.20 | 7,135,546 | -0.18(-0.70%) |
Jul 03, 2014 | 25.47 | 25.38 | 25.38 | 25.38 | 7,704,060 | +0.10(+0.40%) |
Jul 02, 2014 | 25.15 | 25.43 | 25.13 | 25.28 | 7,852,787 | +0.13(+0.53%) |
Jul 01, 2014 | 25.22 | 25.36 | 25.07 | 25.15 | 9,974,164 | -0.01(-0.03%) |
Jun 30, 2014 | 24.58 | 25.19 | 24.58 | 25.15 | 14,902,462 | +0.61(+2.47%) |
Jun 27, 2014 | 24.70 | 24.87 | 24.53 | 24.55 | 12,767,581 | -0.26(-1.07%) |
Jun 26, 2014 | 24.83 | 24.89 | 24.54 | 24.81 | 13,571,059 | -0.26(-1.06%) |
Jun 25, 2014 | 24.83 | 25.15 | 24.79 | 25.08 | 9,800,491 | +0.16(+0.62%) |
Jun 24, 2014 | 25.21 | 25.36 | 24.82 | 24.92 | 9,738,424 | -0.38(-1.51%) |
Jun 23, 2014 | 25.23 | 25.37 | 25.01 | 25.30 | 8,820,630 | +0.18(+0.71%) |
Jun 20, 2014 | 25.39 | 25.39 | 25.08 | 25.12 | 15,515,395 | -0.19(-0.77%) |
Jun 19, 2014 | 25.50 | 25.54 | 25.13 | 25.32 | 8,843,880 | -0.09(-0.37%) |
Jun 18, 2014 | 25.22 | 25.47 | 24.96 | 25.41 | 13,704,598 | +0.12(+0.49%) |
Jun 17, 2014 | 24.62 | 25.37 | 24.59 | 25.29 | 16,865,422 | +0.61(+2.49%) |
Jun 16, 2014 | 24.49 | 24.75 | 24.43 | 24.67 | 10,208,288 | +0.09(+0.38%) |
Jun 13, 2014 | 24.73 | 24.81 | 24.49 | 24.58 | 10,310,623 | -0.11(-0.44%) |
Jun 12, 2014 | 24.56 | 24.86 | 24.47 | 24.69 | 9,072,493 | +0.03(+0.13%) |
Jun 11, 2014 | 24.82 | 24.82 | 24.54 | 24.66 | 7,503,662 | -0.30(-1.22%) |
Jun 10, 2014 | 24.83 | 25.05 | 24.71 | 24.96 | 8,973,258 | +0.10(+0.41%) |
Jun 06, 2014 | 24.66 | 24.88 | 24.60 | 24.86 | 8,410,999 | +0.25(+1.01%) |
Jun 05, 2014 | 24.33 | 24.63 | 24.10 | 24.61 | 10,921,503 | +0.33(+1.38%) |
Jun 04, 2014 | 23.96 | 24.29 | 23.87 | 24.28 | 10,199,498 | +0.27(+1.13%) |
Jun 03, 2014 | 23.89 | 24.01 | 23.65 | 24.00 | 12,885,772 | -0.04(-0.16%) |
Jun 02, 2014 | 24.01 | 24.05 | 23.75 | 24.04 | 9,539,084 | +0.03(+0.13%) |
May 30, 2014 | 24.07 | 24.15 | 23.88 | 24.01 | 9,827,521 | -0.21(-0.87%) |
May 29, 2014 | 24.14 | 24.27 | 23.96 | 24.22 | 11,019,199 | +0.16(+0.65%) |
May 28, 2014 | 24.27 | 24.30 | 24.04 | 24.07 | 7,821,451 | -0.15(-0.61%) |
May 27, 2014 | 23.84 | 24.35 | 23.83 | 24.21 | 14,033,002 | +0.49(+2.07%) |
May 23, 2014 | 23.65 | 23.72 | 23.72 | 23.72 | 6,606,197 | +0.08(+0.34%) |
May 22, 2014 | 23.34 | 23.68 | 23.27 | 23.64 | 6,619,893 | +0.29(+1.26%) |
May 21, 2014 | 23.23 | 23.43 | 23.23 | 23.35 | 8,492,676 | +0.23(+1.01%) |
May 20, 2014 | 23.42 | 23.42 | 22.96 | 23.12 | 12,733,204 | -0.35(-1.49%) |
May 19, 2014 | 23.28 | 23.64 | 23.25 | 23.47 | 8,879,871 | +0.02(+0.07%) |
May 16, 2014 | 23.11 | 23.47 | 23.06 | 23.45 | 23,141,418 | +0.29(+1.24%) |
May 15, 2014 | 23.36 | 23.44 | 22.77 | 23.16 | 25,984,272 | -0.37(-1.59%) |
May 14, 2014 | 23.64 | 23.68 | 23.33 | 23.54 | 12,909,439 | -0.06(-0.26%) |
May 13, 2014 | 23.57 | 23.74 | 23.49 | 23.60 | 10,225,913 | +0.00(+0.00%) |
May 12, 2014 | 23.23 | 23.69 | 23.16 | 23.60 | 13,055,980 | +0.51(+2.19%) |
May 09, 2014 | 22.95 | 23.13 | 22.82 | 23.09 | 12,935,721 | -0.01(-0.03%) |
May 08, 2014 | 23.13 | 23.51 | 23.00 | 23.10 | 16,707,823 | -0.01(-0.03%) |
May 07, 2014 | 23.03 | 23.16 | 22.58 | 23.11 | 15,985,794 | +0.19(+0.81%) |
May 06, 2014 | 23.29 | 23.31 | 22.78 | 22.92 | 20,752,104 | -0.47(-2.03%) |
May 05, 2014 | 23.54 | 23.58 | 23.12 | 23.40 | 15,310,572 | -0.48(-2.02%) |
May 02, 2014 | 24.35 | 24.46 | 23.81 | 23.88 | 14,735,911 | -0.41(-1.70%) |
May 01, 2014 | 24.05 | 24.35 | 24.02 | 24.29 | 12,894,562 | +0.23(+0.94%) |
Apr 30, 2014 | 23.75 | 24.11 | 23.61 | 24.07 | 14,091,945 | +0.32(+1.34%) |
Apr 29, 2014 | 23.46 | 23.79 | 23.38 | 23.75 | 13,246,853 | +0.41(+1.77%) |
Apr 28, 2014 | 23.77 | 23.79 | 22.94 | 23.33 | 19,520,196 | -0.38(-1.61%) |
Apr 25, 2014 | 23.86 | 23.96 | 23.62 | 23.72 | 10,796,631 | -0.28(-1.16%) |
Apr 24, 2014 | 24.09 | 24.23 | 23.50 | 23.99 | 10,681,218 | -0.08(-0.32%) |
Apr 23, 2014 | 24.23 | 24.27 | 23.92 | 24.07 | 11,969,791 | -0.12(-0.51%) |
Apr 22, 2014 | 24.00 | 24.34 | 23.90 | 24.20 | 13,869,364 | +0.17(+0.71%) |
Apr 21, 2014 | 24.02 | 24.12 | 23.73 | 24.03 | 13,716,697 | +0.17(+0.72%) |
Apr 17, 2014 | 23.82 | 23.85 | 23.85 | 23.85 | 29,613,948 | +0.67(+2.91%) |
Apr 16, 2014 | 23.17 | 23.25 | 22.81 | 23.18 | 18,037,182 | +0.26(+1.15%) |
Apr 15, 2014 | 22.97 | 22.99 | 22.33 | 22.92 | 21,398,174 | +0.38(+1.69%) |
Apr 14, 2014 | 22.32 | 22.61 | 22.24 | 22.54 | 16,027,985 | +0.46(+2.07%) |
Apr 11, 2014 | 22.36 | 22.55 | 21.99 | 22.08 | 27,663,776 | -0.60(-2.67%) |
Apr 10, 2014 | 23.47 | 23.48 | 22.62 | 22.68 | 17,222,342 | -0.75(-3.21%) |
Apr 09, 2014 | 23.06 | 23.49 | 22.99 | 23.44 | 13,572,924 | +0.54(+2.34%) |
Apr 08, 2014 | 22.95 | 22.98 | 22.57 | 22.90 | 16,851,364 | +0.01(+0.03%) |
Apr 07, 2014 | 23.54 | 23.56 | 22.56 | 22.89 | 26,235,096 | -0.66(-2.80%) |
Apr 04, 2014 | 24.16 | 24.24 | 23.54 | 23.55 | 16,441,976 | -0.45(-1.87%) |
Apr 03, 2014 | 24.41 | 24.41 | 23.82 | 24.00 | 12,912,476 | -0.36(-1.46%) |
Apr 02, 2014 | 24.21 | 24.50 | 24.06 | 24.36 | 18,842,810 | +0.16(+0.64%) |
Apr 01, 2014 | 24.33 | 24.35 | 24.04 | 24.20 | 14,935,786 | +0.03(+0.13%) |
Mar 31, 2014 | 24.18 | 24.40 | 24.02 | 24.17 | 11,766,583 | +0.20(+0.84%) |
Mar 28, 2014 | 23.99 | 24.36 | 23.84 | 23.97 | 10,420,392 | +0.01(+0.03%) |
Mar 27, 2014 | 24.15 | 24.39 | 23.72 | 23.96 | 17,553,318 | -0.25(-1.02%) |
Mar 26, 2014 | 24.70 | 24.79 | 24.20 | 24.21 | 14,366,914 | -0.29(-1.17%) |
Mar 25, 2014 | 25.26 | 25.26 | 24.48 | 24.50 | 15,871,458 | -0.66(-2.62%) |
Mar 24, 2014 | 25.38 | 25.40 | 24.95 | 25.16 | 13,341,656 | -0.12(-0.49%) |
Mar 21, 2014 | 25.77 | 25.79 | 25.10 | 25.28 | 30,307,552 | -0.15(-0.58%) |
Mar 20, 2014 | 24.77 | 25.67 | 24.58 | 25.43 | 25,876,592 | +0.76(+3.08%) |
Mar 19, 2014 | 24.55 | 24.87 | 24.34 | 24.67 | 12,139,515 | +0.12(+0.51%) |
Mar 18, 2014 | 24.35 | 24.59 | 24.31 | 24.55 | 8,209,971 | +0.22(+0.89%) |
Mar 17, 2014 | 24.33 | 24.61 | 24.27 | 24.33 | 8,797,886 | +0.21(+0.87%) |
Mar 14, 2014 | 24.28 | 24.53 | 24.04 | 24.12 | 13,998,336 | -0.26(-1.08%) |
Mar 13, 2014 | 24.46 | 24.81 | 24.22 | 24.38 | 28,523,636 | +0.00(+0.00%) |
Mar 12, 2014 | 24.41 | 24.44 | 24.17 | 24.38 | 10,588,825 | -0.20(-0.82%) |
Mar 11, 2014 | 24.99 | 25.01 | 24.52 | 24.58 | 11,776,884 | -0.33(-1.34%) |
Mar 10, 2014 | 24.99 | 25.05 | 24.63 | 24.92 | 13,855,238 | -0.06(-0.25%) |
Mar 07, 2014 | 25.36 | 25.37 | 24.87 | 24.98 | 18,758,398 | +0.29(+1.16%) |
Mar 06, 2014 | 24.86 | 25.03 | 24.68 | 24.69 | 16,170,197 | -0.10(-0.41%) |
Mar 05, 2014 | 24.13 | 24.85 | 23.94 | 24.79 | 19,032,942 | +0.67(+2.80%) |
Mar 04, 2014 | 23.84 | 24.17 | 23.77 | 24.12 | 14,263,752 | +0.65(+2.78%) |
Mar 03, 2014 | 23.45 | 23.61 | 23.21 | 23.47 | 14,868,969 | -0.42(-1.75%) |
Feb 28, 2014 | 23.54 | 23.99 | 23.44 | 23.89 | 18,273,594 | +0.34(+1.45%) |
Feb 27, 2014 | 23.16 | 23.64 | 23.01 | 23.54 | 13,915,204 | +0.33(+1.40%) |
Feb 26, 2014 | 23.20 | 23.45 | 22.82 | 23.22 | 19,375,542 | +0.18(+0.77%) |
Feb 25, 2014 | 23.47 | 23.54 | 22.92 | 23.04 | 14,951,029 | -0.47(-1.98%) |
Feb 24, 2014 | 23.02 | 23.73 | 22.97 | 23.51 | 16,903,568 | +0.54(+2.33%) |
Feb 21, 2014 | 22.74 | 23.13 | 22.74 | 22.97 | 13,497,817 | +0.22(+0.99%) |
Feb 20, 2014 | 22.50 | 22.82 | 22.44 | 22.75 | 17,957,392 | +0.29(+1.28%) |
Feb 19, 2014 | 22.92 | 22.99 | 22.40 | 22.46 | 22,094,512 | -0.47(-2.03%) |
Feb 18, 2014 | 22.97 | 23.16 | 22.86 | 22.92 | 14,058,399 | -0.10(-0.44%) |
Feb 14, 2014 | 23.20 | 23.02 | 23.02 | 23.02 | 13,073,412 | -0.17(-0.74%) |
Feb 13, 2014 | 22.97 | 23.30 | 22.91 | 23.20 | 20,085,592 | -0.19(-0.83%) |
Feb 12, 2014 | 23.51 | 23.69 | 23.28 | 23.39 | 12,048,004 | -0.09(-0.36%) |
Feb 11, 2014 | 23.05 | 23.57 | 22.85 | 23.47 | 20,347,464 | +0.44(+1.92%) |
Feb 10, 2014 | 23.00 | 23.21 | 22.95 | 23.03 | 10,086,679 | +0.01(+0.03%) |
Feb 07, 2014 | 23.15 | 23.24 | 22.78 | 23.02 | 19,146,698 | +0.00(+0.00%) |
Feb 06, 2014 | 22.69 | 23.17 | 22.60 | 23.02 | 19,049,612 | +0.40(+1.75%) |
Feb 05, 2014 | 22.47 | 22.78 | 22.46 | 22.63 | 22,320,190 | +0.12(+0.55%) |
Feb 04, 2014 | 22.47 | 22.82 | 22.35 | 22.51 | 24,201,468 | +0.05(+0.24%) |
Feb 03, 2014 | 22.89 | 23.06 | 22.32 | 22.45 | 22,560,990 | -0.43(-1.90%) |
Jan 31, 2014 | 22.89 | 23.12 | 22.71 | 22.89 | 16,910,238 | -0.36(-1.57%) |
Jan 30, 2014 | 23.36 | 23.56 | 23.12 | 23.25 | 16,841,026 | +0.03(+0.13%) |
Jan 29, 2014 | 22.75 | 23.47 | 22.71 | 23.22 | 24,335,774 | -0.11(-0.47%) |
Jan 28, 2014 | 23.07 | 23.47 | 22.96 | 23.33 | 20,396,452 | +0.12(+0.53%) |
Jan 27, 2014 | 23.55 | 23.72 | 22.79 | 23.20 | 21,547,512 | -0.37(-1.58%) |
Jan 24, 2014 | 24.26 | 24.29 | 23.30 | 23.58 | 30,519,678 | -0.80(-3.27%) |
Jan 23, 2014 | 24.97 | 24.98 | 24.11 | 24.37 | 21,033,674 | -0.63(-2.51%) |
Jan 22, 2014 | 25.32 | 25.53 | 24.99 | 25.00 | 15,727,738 | -0.26(-1.04%) |
Jan 21, 2014 | 25.71 | 25.93 | 25.16 | 25.26 | 23,898,402 | -0.60(-2.31%) |
Jan 17, 2014 | 25.43 | 25.86 | 25.86 | 25.86 | 41,361,180 | +1.08(+4.37%) |
Jan 16, 2014 | 24.80 | 24.83 | 24.41 | 24.78 | 28,071,854 | -0.17(-0.68%) |
Jan 15, 2014 | 24.08 | 24.96 | 24.34 | 24.95 | 22,357,482 | +0.87(+3.60%) |
Jan 14, 2014 | 23.82 | 24.17 | 23.69 | 24.08 | 17,369,102 | +0.18(+0.74%) |
Jan 13, 2014 | 24.23 | 24.40 | 23.81 | 23.90 | 12,296,173 | -0.33(-1.37%) |
Jan 10, 2014 | 24.45 | 24.49 | 24.08 | 24.23 | 13,654,018 | -0.19(-0.79%) |
Jan 09, 2014 | 24.51 | 24.57 | 24.28 | 24.43 | 9,391,529 | -0.01(-0.03%) |
Jan 08, 2014 | 24.43 | 24.65 | 24.29 | 24.43 | 11,433,668 | +0.03(+0.13%) |
Jan 07, 2014 | 24.62 | 24.69 | 24.32 | 24.40 | 11,799,534 | -0.08(-0.32%) |
Jan 06, 2014 | 24.58 | 24.72 | 24.37 | 24.48 | 11,577,884 | +0.09(+0.35%) |
Jan 03, 2014 | 24.13 | 24.54 | 24.10 | 24.40 | 10,088,903 | +0.37(+1.55%) |
Jan 02, 2014 | 24.26 | 24.36 | 23.99 | 24.02 | 12,489,264 | -0.26(-1.05%) |
Dec 31, 2013 | 23.92 | 24.28 | 24.28 | 24.28 | 10,923,296 | +0.39(+1.65%) |
Dec 30, 2013 | 24.06 | 24.19 | 23.80 | 23.88 | 8,008,314 | -0.16(-0.68%) |
Dec 27, 2013 | 24.09 | 24.17 | 23.96 | 24.05 | 5,316,748 | -0.03(-0.13%) |
Dec 26, 2013 | 24.02 | 24.19 | 23.96 | 24.08 | 6,985,811 | +0.07(+0.29%) |
Dec 24, 2013 | 24.07 | 24.13 | 23.79 | 24.01 | 5,871,239 | -0.08(-0.32%) |
Dec 23, 2013 | 24.12 | 24.19 | 24.00 | 24.09 | 9,218,623 | +0.14(+0.58%) |
Dec 20, 2013 | 24.01 | 24.15 | 23.86 | 23.95 | 19,274,312 | +0.05(+0.23%) |
Dec 19, 2013 | 24.38 | 24.42 | 23.85 | 23.89 | 26,877,164 | -0.59(-2.40%) |
Dec 18, 2013 | 23.76 | 24.50 | 23.57 | 24.48 | 23,690,330 | +0.85(+3.60%) |
Dec 17, 2013 | 23.97 | 24.02 | 23.51 | 23.63 | 12,927,286 | -0.31(-1.29%) |
Dec 16, 2013 | 24.20 | 24.33 | 23.88 | 23.94 | 11,084,935 | -0.13(-0.55%) |
Dec 13, 2013 | 23.67 | 24.13 | 23.64 | 24.07 | 15,945,505 | +0.47(+2.00%) |
Dec 12, 2013 | 23.34 | 23.72 | 23.34 | 23.60 | 12,969,274 | +0.28(+1.20%) |
Dec 11, 2013 | 23.81 | 23.84 | 23.26 | 23.32 | 13,038,016 | -0.50(-2.11%) |
Dec 10, 2013 | 23.61 | 24.04 | 23.51 | 23.82 | 17,004,600 | +0.29(+1.25%) |
Dec 09, 2013 | 23.77 | 23.80 | 23.45 | 23.53 | 10,961,453 | -0.05(-0.23%) |
Dec 06, 2013 | 23.82 | 23.85 | 23.47 | 23.58 | 16,483,999 | +0.19(+0.83%) |
Dec 05, 2013 | 23.80 | 23.88 | 23.33 | 23.39 | 18,607,704 | -0.71(-2.96%) |
Dec 04, 2013 | 23.81 | 24.23 | 23.76 | 24.10 | 10,285,472 | +0.12(+0.52%) |
Dec 03, 2013 | 24.21 | 24.33 | 23.83 | 23.98 | 14,529,898 | -0.36(-1.46%) |
Dec 02, 2013 | 24.40 | 24.66 | 24.23 | 24.33 | 12,859,888 | +0.10(+0.42%) |
Nov 29, 2013 | 24.40 | 24.44 | 24.22 | 24.23 | 7,034,023 | -0.09(-0.35%) |
Nov 27, 2013 | 24.31 | 24.40 | 24.19 | 24.32 | 6,608,459 | +0.02(+0.06%) |
Nov 26, 2013 | 24.42 | 24.60 | 24.30 | 24.30 | 11,848,556 | -0.12(-0.48%) |
Nov 25, 2013 | 24.30 | 24.62 | 24.26 | 24.42 | 16,871,466 | +0.15(+0.64%) |
Nov 22, 2013 | 23.94 | 24.27 | 23.82 | 24.26 | 13,647,787 | +0.35(+1.46%) |
Nov 21, 2013 | 23.61 | 24.02 | 23.56 | 23.92 | 13,551,915 | +0.48(+2.05%) |
Nov 20, 2013 | 23.60 | 23.78 | 23.39 | 23.44 | 14,891,404 | -0.05(-0.23%) |
Nov 19, 2013 | 23.51 | 23.81 | 23.37 | 23.49 | 12,946,315 | +0.01(+0.03%) |
Nov 18, 2013 | 23.57 | 23.83 | 23.40 | 23.48 | 14,676,178 | +0.02(+0.10%) |
Nov 15, 2013 | 23.43 | 23.63 | 23.40 | 23.46 | 13,669,056 | -0.03(-0.13%) |
Nov 14, 2013 | 23.22 | 23.51 | 23.16 | 23.49 | 13,167,823 | +0.22(+0.96%) |
Nov 13, 2013 | 22.79 | 23.27 | 22.76 | 23.27 | 12,163,907 | +0.22(+0.97%) |
Nov 12, 2013 | 23.20 | 23.40 | 22.81 | 23.04 | 18,664,766 | -0.26(-1.10%) |
Nov 11, 2013 | 22.76 | 23.30 | 22.66 | 23.30 | 18,015,006 | +0.50(+2.21%) |
Nov 08, 2013 | 22.29 | 22.91 | 22.27 | 22.79 | 21,609,196 | +0.56(+2.51%) |
Nov 07, 2013 | 22.62 | 22.68 | 22.21 | 22.24 | 18,434,164 | -0.32(-1.41%) |
Nov 06, 2013 | 22.56 | 22.62 | 22.41 | 22.55 | 11,587,824 | +0.11(+0.48%) |
Nov 05, 2013 | 22.50 | 22.58 | 22.43 | 22.44 | 14,275,565 | -0.27(-1.19%) |
Nov 04, 2013 | 22.63 | 22.73 | 22.51 | 22.72 | 15,787,456 | +0.11(+0.48%) |