Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.53 | 22.57 | 22.19 | 22.21 | 5,498,631 | -0.28(-1.23%) |
Sep 29, 2014 | 22.45 | 22.61 | 22.42 | 22.49 | 1,764,329 | -0.16(-0.70%) |
Sep 26, 2014 | 22.61 | 22.69 | 22.47 | 22.65 | 2,088,186 | +0.07(+0.31%) |
Sep 25, 2014 | 22.82 | 22.88 | 22.47 | 22.58 | 2,096,191 | -0.29(-1.25%) |
Sep 24, 2014 | 22.71 | 22.96 | 22.53 | 22.87 | 5,682,611 | -0.05(-0.21%) |
Sep 23, 2014 | 22.87 | 23.05 | 22.73 | 22.91 | 3,956,106 | -0.02(-0.09%) |
Sep 22, 2014 | 23.31 | 23.37 | 22.86 | 22.93 | 5,792,517 | -0.49(-2.11%) |
Sep 19, 2014 | 23.76 | 23.81 | 23.27 | 23.43 | 2,495,869 | -0.27(-1.12%) |
Sep 18, 2014 | 23.81 | 23.88 | 23.62 | 23.69 | 2,435,631 | -0.12(-0.50%) |
Sep 17, 2014 | 23.51 | 23.99 | 23.42 | 23.81 | 10,633,663 | +0.53(+2.29%) |
Sep 16, 2014 | 23.03 | 23.38 | 23.03 | 23.28 | 3,494,178 | +0.05(+0.21%) |
Sep 15, 2014 | 23.17 | 23.34 | 23.10 | 23.23 | 1,868,117 | +0.03(+0.13%) |
Sep 12, 2014 | 23.49 | 23.51 | 23.03 | 23.20 | 4,391,367 | -0.37(-1.55%) |
Sep 11, 2014 | 23.33 | 23.60 | 23.33 | 23.57 | 1,786,147 | +0.05(+0.21%) |
Sep 10, 2014 | 23.30 | 23.53 | 23.19 | 23.52 | 3,623,902 | +0.18(+0.76%) |
Sep 09, 2014 | 23.45 | 23.54 | 23.27 | 23.34 | 2,126,772 | -0.13(-0.55%) |
Sep 08, 2014 | 23.32 | 23.62 | 23.32 | 23.47 | 1,877,350 | +0.05(+0.21%) |
Sep 05, 2014 | 23.35 | 23.49 | 23.27 | 23.42 | 1,292,648 | +0.05(+0.21%) |
Sep 04, 2014 | 23.20 | 23.50 | 23.20 | 23.37 | 1,874,963 | +0.18(+0.77%) |
Sep 03, 2014 | 23.82 | 23.82 | 23.15 | 23.19 | 4,768,652 | -0.49(-2.08%) |
Sep 02, 2014 | 23.70 | 23.81 | 23.58 | 23.68 | 2,802,146 | -0.07(-0.29%) |
Aug 29, 2014 | 23.62 | 23.75 | 23.75 | 23.75 | 1,093,388 | +0.10(+0.42%) |
Aug 28, 2014 | 23.62 | 23.73 | 23.45 | 23.65 | 2,896,745 | -0.07(-0.29%) |
Aug 27, 2014 | 23.70 | 23.81 | 23.66 | 23.72 | 1,438,545 | +0.00(+0.00%) |
Aug 26, 2014 | 23.67 | 23.77 | 23.57 | 23.72 | 2,504,233 | +0.07(+0.29%) |
Aug 25, 2014 | 23.85 | 23.96 | 23.58 | 23.65 | 6,763,154 | -0.12(-0.50%) |
Aug 22, 2014 | 23.78 | 23.86 | 23.62 | 23.77 | 2,088,915 | +0.00(+0.00%) |
Aug 21, 2014 | 23.76 | 23.87 | 23.65 | 23.77 | 2,462,889 | +0.00(+0.00%) |
Aug 20, 2014 | 23.62 | 23.80 | 23.56 | 23.77 | 3,709,925 | +0.10(+0.42%) |
Aug 19, 2014 | 23.52 | 23.81 | 23.44 | 23.67 | 5,601,766 | +0.55(+2.39%) |
Aug 18, 2014 | 22.79 | 23.13 | 22.79 | 23.12 | 3,042,674 | +0.45(+2.00%) |
Aug 15, 2014 | 22.82 | 22.89 | 22.49 | 22.67 | 2,299,392 | -0.07(-0.30%) |
Aug 14, 2014 | 22.36 | 22.75 | 22.36 | 22.74 | 2,886,790 | +0.38(+1.68%) |
Aug 13, 2014 | 22.31 | 22.49 | 22.27 | 22.36 | 1,889,225 | +0.10(+0.44%) |
Aug 12, 2014 | 22.34 | 22.44 | 22.21 | 22.26 | 1,238,808 | -0.20(-0.88%) |
Aug 11, 2014 | 22.43 | 22.63 | 22.41 | 22.46 | 1,843,523 | +0.05(+0.22%) |
Aug 08, 2014 | 22.01 | 22.41 | 21.95 | 22.41 | 2,283,772 | +0.52(+2.39%) |
Aug 07, 2014 | 22.06 | 22.14 | 21.81 | 21.89 | 1,598,663 | -0.04(-0.18%) |
Aug 06, 2014 | 21.80 | 22.12 | 21.80 | 21.93 | 2,546,944 | +0.00(+0.00%) |
Aug 05, 2014 | 21.90 | 22.22 | 21.77 | 21.93 | 2,586,197 | -0.14(-0.63%) |
Aug 04, 2014 | 21.99 | 22.11 | 21.82 | 22.07 | 3,118,158 | +0.22(+0.99%) |
Aug 01, 2014 | 21.76 | 22.10 | 21.67 | 21.85 | 4,171,756 | -0.07(-0.31%) |
Jul 31, 2014 | 22.07 | 22.28 | 21.73 | 21.92 | 6,068,269 | -0.38(-1.68%) |
Jul 30, 2014 | 22.52 | 22.54 | 22.14 | 22.29 | 3,020,717 | -0.17(-0.75%) |
Jul 29, 2014 | 22.57 | 22.66 | 22.41 | 22.46 | 2,534,189 | -0.07(-0.31%) |
Jul 28, 2014 | 22.81 | 22.83 | 22.33 | 22.53 | 3,956,272 | -0.29(-1.25%) |
Jul 25, 2014 | 22.98 | 23.00 | 22.74 | 22.82 | 2,742,046 | -0.26(-1.11%) |
Jul 24, 2014 | 23.82 | 23.85 | 22.99 | 23.07 | 8,654,219 | -0.82(-3.43%) |
Jul 23, 2014 | 23.62 | 23.96 | 23.46 | 23.89 | 5,357,678 | +0.26(+1.09%) |
Jul 22, 2014 | 23.40 | 23.71 | 23.40 | 23.63 | 2,533,423 | +0.37(+1.57%) |
Jul 21, 2014 | 23.19 | 23.36 | 23.10 | 23.27 | 2,776,889 | +0.05(+0.21%) |
Jul 18, 2014 | 23.16 | 23.31 | 23.10 | 23.22 | 2,988,073 | +0.10(+0.43%) |
Jul 17, 2014 | 23.44 | 23.56 | 23.07 | 23.12 | 5,775,336 | -0.60(-2.54%) |
Jul 16, 2014 | 23.52 | 23.80 | 23.30 | 23.72 | 5,335,423 | +0.30(+1.26%) |
Jul 15, 2014 | 23.54 | 23.58 | 23.34 | 23.43 | 2,997,551 | -0.07(-0.29%) |
Jul 14, 2014 | 23.68 | 23.68 | 23.44 | 23.50 | 2,130,199 | -0.01(-0.04%) |
Jul 11, 2014 | 23.64 | 23.68 | 23.40 | 23.51 | 1,689,255 | -0.16(-0.67%) |
Jul 10, 2014 | 23.59 | 23.83 | 23.40 | 23.66 | 2,736,413 | -0.33(-1.36%) |
Jul 09, 2014 | 24.10 | 24.28 | 23.97 | 23.99 | 1,256,902 | -0.04(-0.16%) |
Jul 08, 2014 | 24.12 | 24.12 | 23.92 | 24.03 | 2,271,372 | -0.14(-0.57%) |
Jul 07, 2014 | 24.54 | 24.60 | 24.08 | 24.17 | 3,266,090 | -0.44(-1.80%) |
Jul 03, 2014 | 24.55 | 24.61 | 24.61 | 24.61 | 1,935,266 | +0.10(+0.40%) |
Jul 02, 2014 | 24.80 | 24.85 | 24.47 | 24.51 | 1,818,148 | -0.25(-1.00%) |
Jul 01, 2014 | 24.51 | 24.90 | 24.38 | 24.76 | 3,137,768 | +0.29(+1.17%) |
Jun 30, 2014 | 24.33 | 24.64 | 24.22 | 24.47 | 5,283,872 | +0.15(+0.61%) |
Jun 27, 2014 | 24.08 | 24.34 | 23.93 | 24.33 | 4,137,478 | +0.23(+0.94%) |
Jun 26, 2014 | 24.21 | 24.25 | 23.89 | 24.10 | 3,972,192 | -0.10(-0.41%) |
Jun 25, 2014 | 23.95 | 24.23 | 23.82 | 24.20 | 2,839,376 | +0.16(+0.66%) |
Jun 24, 2014 | 23.82 | 24.38 | 23.81 | 24.04 | 5,320,462 | +0.21(+0.87%) |
Jun 23, 2014 | 23.80 | 24.16 | 23.80 | 23.83 | 4,224,601 | +0.02(+0.08%) |
Jun 20, 2014 | 23.86 | 23.94 | 23.57 | 23.81 | 1,986,342 | -0.09(-0.37%) |
Jun 19, 2014 | 23.94 | 24.12 | 23.80 | 23.90 | 2,357,655 | +0.03(+0.12%) |
Jun 18, 2014 | 23.74 | 23.90 | 23.49 | 23.87 | 4,443,951 | +0.05(+0.21%) |
Jun 17, 2014 | 23.54 | 23.94 | 23.39 | 23.82 | 3,139,812 | +0.08(+0.33%) |
Jun 16, 2014 | 23.54 | 23.77 | 23.41 | 23.74 | 3,036,981 | +0.19(+0.80%) |
Jun 13, 2014 | 23.68 | 23.80 | 23.43 | 23.56 | 1,649,495 | -0.10(-0.42%) |
Jun 12, 2014 | 23.88 | 23.98 | 23.59 | 23.65 | 2,324,715 | -0.24(-0.99%) |
Jun 11, 2014 | 24.20 | 24.20 | 23.78 | 23.89 | 2,622,729 | -0.41(-1.70%) |
Jun 10, 2014 | 24.38 | 24.41 | 24.25 | 24.31 | 1,541,659 | +0.07(+0.28%) |
Jun 06, 2014 | 23.94 | 24.26 | 23.94 | 24.24 | 3,445,584 | +0.36(+1.49%) |
Jun 05, 2014 | 23.65 | 23.97 | 23.51 | 23.88 | 2,479,858 | +0.26(+1.08%) |
Jun 04, 2014 | 23.58 | 23.76 | 23.43 | 23.63 | 2,726,051 | -0.07(-0.29%) |
Jun 03, 2014 | 23.62 | 23.82 | 23.59 | 23.69 | 1,491,920 | -0.03(-0.12%) |
Jun 02, 2014 | 23.79 | 23.79 | 23.51 | 23.72 | 3,546,887 | +0.03(+0.12%) |
May 30, 2014 | 23.76 | 23.83 | 23.54 | 23.69 | 5,459,587 | -0.14(-0.58%) |
May 29, 2014 | 23.82 | 24.06 | 23.61 | 23.83 | 4,712,024 | +0.14(+0.58%) |
May 28, 2014 | 24.02 | 24.06 | 23.69 | 23.69 | 5,279,297 | -0.04(-0.17%) |
May 27, 2014 | 23.78 | 23.95 | 23.66 | 23.73 | 4,246,164 | +0.04(+0.17%) |
May 23, 2014 | 23.19 | 23.69 | 23.69 | 23.69 | 3,989,927 | +0.46(+1.97%) |
May 22, 2014 | 22.76 | 23.29 | 22.69 | 23.24 | 3,036,825 | +0.45(+1.97%) |
May 21, 2014 | 22.49 | 22.86 | 22.49 | 22.79 | 3,364,517 | +0.08(+0.35%) |
May 20, 2014 | 22.89 | 22.98 | 22.56 | 22.71 | 3,590,035 | -0.17(-0.73%) |
May 19, 2014 | 23.04 | 23.04 | 22.63 | 22.88 | 4,140,340 | -0.04(-0.17%) |
May 16, 2014 | 22.98 | 23.05 | 22.75 | 22.92 | 3,579,745 | +0.15(+0.65%) |
May 15, 2014 | 22.78 | 22.83 | 22.27 | 22.77 | 6,170,021 | -0.07(-0.30%) |
May 14, 2014 | 23.33 | 23.35 | 22.82 | 22.84 | 3,073,697 | -0.51(-2.20%) |
May 13, 2014 | 23.32 | 23.71 | 23.30 | 23.35 | 3,693,524 | -0.02(-0.08%) |
May 12, 2014 | 22.98 | 23.44 | 22.97 | 23.37 | 2,947,408 | +0.48(+2.11%) |
May 09, 2014 | 22.69 | 22.96 | 22.58 | 22.89 | 3,603,411 | +0.11(+0.48%) |
May 08, 2014 | 22.76 | 23.20 | 22.63 | 22.78 | 4,791,252 | -0.08(-0.34%) |
May 07, 2014 | 22.83 | 22.98 | 22.65 | 22.86 | 5,446,740 | +0.00(+0.00%) |
May 06, 2014 | 23.17 | 23.27 | 22.78 | 22.86 | 4,003,334 | -0.47(-2.03%) |
May 05, 2014 | 23.49 | 23.59 | 23.21 | 23.33 | 2,906,777 | -0.29(-1.21%) |
May 02, 2014 | 23.30 | 23.83 | 23.22 | 23.62 | 3,804,416 | +0.34(+1.44%) |
May 01, 2014 | 22.99 | 23.52 | 22.99 | 23.28 | 3,991,830 | +0.22(+0.94%) |
Apr 30, 2014 | 22.95 | 23.10 | 22.83 | 23.06 | 3,324,555 | +0.01(+0.04%) |
Apr 29, 2014 | 23.03 | 23.09 | 22.83 | 23.05 | 1,574,022 | +0.03(+0.13%) |
Apr 28, 2014 | 23.24 | 23.56 | 22.79 | 23.02 | 5,617,269 | -0.01(-0.04%) |
Apr 25, 2014 | 23.42 | 23.42 | 22.97 | 23.03 | 3,401,056 | -0.53(-2.26%) |
Apr 24, 2014 | 23.28 | 23.65 | 23.09 | 23.57 | 4,596,560 | +0.56(+2.44%) |
Apr 23, 2014 | 23.27 | 23.33 | 22.85 | 23.00 | 6,377,124 | -0.36(-1.56%) |
Apr 22, 2014 | 23.15 | 23.54 | 23.15 | 23.37 | 2,924,783 | +0.19(+0.81%) |
Apr 21, 2014 | 23.17 | 23.20 | 22.97 | 23.18 | 1,601,289 | -0.02(-0.09%) |
Apr 17, 2014 | 23.33 | 23.20 | 23.20 | 23.20 | 3,413,476 | -0.17(-0.72%) |
Apr 16, 2014 | 23.30 | 23.53 | 23.08 | 23.37 | 2,877,633 | +0.19(+0.81%) |
Apr 15, 2014 | 23.26 | 23.57 | 22.79 | 23.18 | 5,640,507 | -0.07(-0.30%) |
Apr 14, 2014 | 23.35 | 23.52 | 23.10 | 23.25 | 2,254,229 | +0.05(+0.21%) |
Apr 11, 2014 | 23.22 | 23.59 | 23.17 | 23.20 | 5,684,808 | -0.30(-1.26%) |
Apr 10, 2014 | 23.83 | 24.15 | 23.50 | 23.50 | 5,259,057 | -0.38(-1.61%) |
Apr 09, 2014 | 23.75 | 24.09 | 23.46 | 23.88 | 7,032,078 | +0.17(+0.71%) |
Apr 08, 2014 | 23.74 | 23.86 | 23.38 | 23.71 | 3,565,148 | +0.11(+0.46%) |
Apr 07, 2014 | 24.12 | 24.21 | 23.49 | 23.61 | 5,711,788 | -0.64(-2.64%) |
Apr 04, 2014 | 24.46 | 24.92 | 24.06 | 24.25 | 7,430,234 | -0.12(-0.49%) |
Apr 03, 2014 | 24.35 | 24.40 | 24.14 | 24.36 | 2,812,854 | +0.00(+0.00%) |
Apr 02, 2014 | 24.24 | 24.47 | 24.06 | 24.36 | 2,856,559 | +0.10(+0.41%) |
Apr 01, 2014 | 23.90 | 24.40 | 23.86 | 24.27 | 4,323,880 | +0.38(+1.61%) |
Mar 31, 2014 | 23.87 | 24.05 | 23.61 | 23.88 | 6,252,247 | +0.12(+0.50%) |
Mar 28, 2014 | 23.36 | 23.88 | 23.36 | 23.76 | 6,098,521 | +0.37(+1.60%) |
Mar 27, 2014 | 23.29 | 23.64 | 23.13 | 23.39 | 4,377,041 | +0.06(+0.25%) |
Mar 26, 2014 | 23.74 | 23.86 | 23.33 | 23.33 | 4,335,537 | -0.32(-1.33%) |
Mar 25, 2014 | 23.86 | 23.89 | 23.62 | 23.65 | 3,153,244 | -0.01(-0.05%) |
Mar 24, 2014 | 23.86 | 23.99 | 23.41 | 23.66 | 4,416,302 | -0.16(-0.66%) |
Mar 21, 2014 | 24.38 | 24.41 | 23.79 | 23.81 | 3,826,469 | -0.39(-1.63%) |
Mar 20, 2014 | 24.76 | 24.76 | 24.09 | 24.21 | 6,458,985 | -0.40(-1.64%) |
Mar 19, 2014 | 25.37 | 25.46 | 24.42 | 24.61 | 9,219,867 | +0.08(+0.32%) |
Mar 18, 2014 | 24.28 | 24.65 | 24.19 | 24.53 | 2,406,628 | +0.36(+1.51%) |
Mar 17, 2014 | 24.28 | 24.47 | 24.03 | 24.17 | 4,955,012 | +0.03(+0.12%) |
Mar 14, 2014 | 24.03 | 24.40 | 23.96 | 24.14 | 3,327,767 | +0.02(+0.08%) |
Mar 13, 2014 | 24.75 | 24.86 | 23.92 | 24.12 | 6,222,557 | -0.61(-2.47%) |
Mar 12, 2014 | 24.56 | 24.73 | 24.33 | 24.73 | 4,955,777 | -0.07(-0.28%) |
Mar 11, 2014 | 24.89 | 25.20 | 24.58 | 24.80 | 3,559,811 | -0.06(-0.24%) |
Mar 10, 2014 | 25.27 | 25.27 | 24.83 | 24.86 | 3,956,065 | -0.48(-1.91%) |
Mar 07, 2014 | 25.62 | 25.73 | 25.20 | 25.34 | 4,862,635 | -0.23(-0.89%) |
Mar 06, 2014 | 25.71 | 25.75 | 25.47 | 25.57 | 2,913,541 | -0.14(-0.54%) |
Mar 05, 2014 | 25.92 | 25.93 | 25.67 | 25.71 | 2,830,964 | -0.26(-0.99%) |
Mar 04, 2014 | 25.74 | 26.13 | 25.74 | 25.96 | 3,266,815 | +0.29(+1.11%) |
Mar 03, 2014 | 25.62 | 25.80 | 25.39 | 25.68 | 3,667,002 | -0.23(-0.87%) |
Feb 28, 2014 | 26.00 | 26.10 | 25.62 | 25.90 | 5,850,288 | -0.16(-0.60%) |
Feb 27, 2014 | 25.83 | 26.09 | 25.70 | 26.06 | 3,997,526 | +0.18(+0.68%) |
Feb 26, 2014 | 25.22 | 26.17 | 25.06 | 25.88 | 11,753,713 | +0.71(+2.82%) |
Feb 25, 2014 | 24.85 | 25.32 | 24.76 | 25.17 | 4,719,543 | +0.28(+1.11%) |
Feb 24, 2014 | 24.98 | 25.17 | 24.87 | 24.90 | 3,092,728 | -0.01(-0.04%) |
Feb 21, 2014 | 24.78 | 25.09 | 24.63 | 24.91 | 3,881,107 | +0.26(+1.04%) |
Feb 20, 2014 | 24.42 | 24.69 | 24.30 | 24.65 | 3,440,670 | +0.25(+1.01%) |
Feb 19, 2014 | 24.57 | 24.82 | 24.40 | 24.41 | 3,869,196 | -0.26(-1.04%) |
Feb 18, 2014 | 24.98 | 25.02 | 24.36 | 24.66 | 5,501,521 | -0.18(-0.71%) |
Feb 14, 2014 | 24.57 | 24.84 | 24.84 | 24.84 | 4,155,814 | +0.28(+1.12%) |
Feb 13, 2014 | 24.13 | 24.59 | 24.03 | 24.56 | 3,720,295 | +0.29(+1.18%) |
Feb 12, 2014 | 24.39 | 24.46 | 24.21 | 24.28 | 3,775,962 | -0.01(-0.04%) |
Feb 11, 2014 | 24.20 | 24.39 | 24.06 | 24.29 | 3,794,741 | +0.06(+0.24%) |
Feb 10, 2014 | 24.48 | 24.55 | 24.04 | 24.23 | 3,993,098 | -0.30(-1.21%) |
Feb 07, 2014 | 24.55 | 24.62 | 24.31 | 24.52 | 3,865,390 | +0.07(+0.28%) |
Feb 06, 2014 | 23.84 | 24.52 | 23.84 | 24.45 | 5,110,840 | +0.74(+3.12%) |
Feb 05, 2014 | 23.82 | 23.97 | 23.54 | 23.72 | 4,221,577 | -0.27(-1.11%) |
Feb 04, 2014 | 23.83 | 24.11 | 23.69 | 23.98 | 3,331,195 | +0.27(+1.12%) |
Feb 03, 2014 | 24.50 | 24.50 | 23.55 | 23.72 | 7,111,722 | -0.74(-3.02%) |
Jan 31, 2014 | 23.74 | 24.83 | 23.65 | 24.45 | 12,291,418 | +0.42(+1.76%) |
Jan 30, 2014 | 24.38 | 24.55 | 23.84 | 24.03 | 5,558,827 | -0.02(-0.08%) |
Jan 29, 2014 | 23.84 | 24.24 | 23.69 | 24.05 | 6,967,656 | -0.11(-0.45%) |
Jan 28, 2014 | 23.66 | 24.21 | 23.54 | 24.16 | 8,486,425 | +0.89(+3.81%) |
Jan 27, 2014 | 23.48 | 23.83 | 22.89 | 23.27 | 7,085,523 | -0.10(-0.42%) |
Jan 24, 2014 | 23.96 | 24.00 | 23.32 | 23.37 | 5,615,081 | -0.82(-3.38%) |
Jan 23, 2014 | 23.98 | 24.19 | 23.86 | 24.19 | 4,444,557 | +0.12(+0.49%) |
Jan 22, 2014 | 23.71 | 24.16 | 23.63 | 24.07 | 3,286,554 | +0.37(+1.58%) |
Jan 21, 2014 | 23.84 | 23.91 | 23.49 | 23.70 | 2,762,613 | -0.04(-0.17%) |
Jan 17, 2014 | 24.03 | 23.74 | 23.74 | 23.74 | 2,567,963 | -0.33(-1.35%) |
Jan 16, 2014 | 23.81 | 24.09 | 23.63 | 24.06 | 4,718,089 | +0.11(+0.45%) |
Jan 15, 2014 | 24.01 | 24.04 | 23.83 | 23.95 | 3,227,440 | -0.06(-0.25%) |
Jan 14, 2014 | 23.89 | 24.06 | 23.71 | 24.01 | 1,815,453 | +0.20(+0.83%) |
Jan 13, 2014 | 24.28 | 24.31 | 23.74 | 23.81 | 5,657,463 | -0.58(-2.38%) |
Jan 10, 2014 | 24.34 | 24.59 | 24.26 | 24.40 | 8,310,530 | +0.34(+1.43%) |
Jan 09, 2014 | 24.18 | 24.24 | 23.81 | 24.05 | 2,509,776 | -0.04(-0.16%) |
Jan 08, 2014 | 23.78 | 24.22 | 23.69 | 24.09 | 3,152,350 | +0.27(+1.14%) |
Jan 07, 2014 | 23.95 | 24.12 | 23.77 | 23.82 | 3,589,799 | -0.03(-0.14%) |
Jan 06, 2014 | 24.25 | 24.34 | 23.82 | 23.85 | 3,318,393 | -0.38(-1.59%) |
Jan 03, 2014 | 24.34 | 24.51 | 24.21 | 24.24 | 3,327,783 | +0.00(+0.00%) |
Jan 02, 2014 | 24.35 | 24.42 | 24.05 | 24.24 | 4,735,232 | -0.22(-0.89%) |
Dec 31, 2013 | 24.39 | 24.45 | 24.45 | 24.45 | 2,815,605 | +0.14(+0.57%) |
Dec 30, 2013 | 24.32 | 24.39 | 24.11 | 24.32 | 2,010,524 | +0.07(+0.28%) |
Dec 27, 2013 | 24.18 | 24.33 | 24.08 | 24.25 | 1,469,929 | +0.13(+0.53%) |
Dec 26, 2013 | 24.10 | 24.34 | 24.07 | 24.12 | 2,006,886 | +0.07(+0.29%) |
Dec 24, 2013 | 23.95 | 24.30 | 23.75 | 24.05 | 4,552,409 | +0.10(+0.41%) |
Dec 23, 2013 | 23.40 | 23.99 | 23.37 | 23.95 | 4,824,159 | +0.70(+3.02%) |
Dec 20, 2013 | 22.90 | 23.29 | 22.88 | 23.25 | 3,868,170 | +0.40(+1.75%) |
Dec 19, 2013 | 22.75 | 23.06 | 22.75 | 22.85 | 3,939,291 | -0.20(-0.85%) |
Dec 18, 2013 | 22.80 | 23.22 | 22.31 | 23.05 | 13,633,373 | +0.82(+3.68%) |
Dec 17, 2013 | 22.26 | 22.28 | 21.92 | 22.23 | 2,974,792 | +0.00(+0.00%) |
Dec 16, 2013 | 22.13 | 22.43 | 22.13 | 22.23 | 1,509,758 | +0.13(+0.58%) |
Dec 13, 2013 | 22.16 | 22.28 | 22.03 | 22.10 | 1,156,673 | +0.04(+0.18%) |
Dec 12, 2013 | 22.06 | 22.20 | 21.96 | 22.06 | 1,811,108 | +0.02(+0.09%) |
Dec 11, 2013 | 22.33 | 22.41 | 21.98 | 22.04 | 2,985,290 | -0.40(-1.80%) |
Dec 10, 2013 | 22.56 | 23.00 | 22.43 | 22.45 | 3,702,429 | -0.07(-0.31%) |
Dec 09, 2013 | 22.43 | 22.72 | 22.33 | 22.52 | 3,747,360 | +0.25(+1.11%) |
Dec 06, 2013 | 22.30 | 22.53 | 22.16 | 22.27 | 3,074,910 | +0.35(+1.62%) |
Dec 05, 2013 | 21.94 | 22.12 | 21.90 | 21.92 | 4,384,791 | -0.15(-0.67%) |
Dec 04, 2013 | 21.90 | 22.37 | 21.86 | 22.06 | 5,528,956 | -0.13(-0.58%) |
Dec 03, 2013 | 22.23 | 22.41 | 22.05 | 22.19 | 2,291,060 | -0.16(-0.71%) |
Dec 02, 2013 | 22.79 | 22.81 | 22.32 | 22.35 | 3,685,655 | -0.44(-1.94%) |
Nov 29, 2013 | 23.29 | 23.29 | 22.72 | 22.79 | 1,611,652 | -0.15(-0.64%) |
Nov 27, 2013 | 22.87 | 23.24 | 22.87 | 22.94 | 4,670,666 | -0.04(-0.17%) |
Nov 26, 2013 | 22.33 | 23.04 | 22.33 | 22.98 | 9,966,341 | +0.74(+3.32%) |
Nov 25, 2013 | 22.36 | 22.39 | 21.98 | 22.24 | 3,956,338 | -0.06(-0.27%) |
Nov 22, 2013 | 22.53 | 22.62 | 22.25 | 22.30 | 2,902,133 | -0.26(-1.14%) |
Nov 21, 2013 | 22.21 | 22.62 | 21.94 | 22.56 | 3,459,803 | +0.43(+1.96%) |
Nov 20, 2013 | 22.23 | 22.63 | 22.01 | 22.12 | 9,370,322 | -0.10(-0.44%) |
Nov 19, 2013 | 22.26 | 22.42 | 22.08 | 22.22 | 2,469,431 | -0.03(-0.13%) |
Nov 18, 2013 | 22.31 | 22.65 | 22.15 | 22.25 | 3,614,082 | -0.11(-0.48%) |
Nov 15, 2013 | 22.26 | 22.56 | 22.26 | 22.36 | 6,647,451 | +0.04(+0.18%) |
Nov 14, 2013 | 21.92 | 22.45 | 21.76 | 22.32 | 8,998,831 | +0.82(+3.80%) |
Nov 12, 2013 | 21.30 | 21.61 | 21.21 | 21.50 | 7,842,042 | +0.18(+0.83%) |
Nov 11, 2013 | 21.43 | 21.45 | 21.17 | 21.32 | 4,510,950 | -0.10(-0.46%) |
Nov 08, 2013 | 21.37 | 21.59 | 21.16 | 21.42 | 7,866,669 | -0.33(-1.54%) |
Nov 07, 2013 | 22.31 | 22.57 | 21.74 | 21.76 | 7,088,686 | -0.26(-1.16%) |
Nov 06, 2013 | 22.02 | 22.15 | 21.80 | 22.01 | 4,538,942 | +0.14(+0.65%) |
Nov 05, 2013 | 22.07 | 22.16 | 21.71 | 21.87 | 7,301,660 | -0.36(-1.64%) |
Nov 04, 2013 | 22.00 | 22.45 | 22.00 | 22.24 | 3,799,926 | +0.26(+1.19%) |
Nov 01, 2013 | 22.22 | 22.31 | 21.73 | 21.97 | 7,082,549 | -0.21(-0.94%) |
Oct 31, 2013 | 22.61 | 22.61 | 22.18 | 22.18 | 8,093,114 | -0.45(-2.00%) |
Oct 30, 2013 | 22.96 | 23.07 | 22.51 | 22.64 | 6,938,899 | -0.44(-1.92%) |
Oct 29, 2013 | 22.69 | 23.09 | 22.69 | 23.08 | 4,523,266 | +0.32(+1.38%) |
Oct 28, 2013 | 23.00 | 23.02 | 22.58 | 22.76 | 4,753,159 | -0.13(-0.56%) |
Oct 25, 2013 | 22.85 | 22.92 | 22.67 | 22.89 | 2,837,068 | +0.06(+0.26%) |
Oct 24, 2013 | 22.26 | 23.01 | 22.26 | 22.83 | 10,269,963 | +0.63(+2.84%) |
Oct 23, 2013 | 21.89 | 22.57 | 21.85 | 22.20 | 7,416,292 | +0.21(+0.96%) |
Oct 22, 2013 | 21.73 | 22.04 | 21.67 | 21.99 | 7,128,081 | +0.54(+2.53%) |
Oct 21, 2013 | 21.72 | 21.88 | 21.23 | 21.45 | 8,046,279 | -0.32(-1.47%) |
Oct 18, 2013 | 21.99 | 22.02 | 21.62 | 21.77 | 6,463,547 | -0.11(-0.52%) |
Oct 17, 2013 | 21.12 | 21.91 | 21.03 | 21.88 | 12,920,291 | +0.66(+3.13%) |
Oct 16, 2013 | 20.94 | 21.30 | 20.79 | 21.22 | 7,772,889 | +0.33(+1.56%) |
Oct 15, 2013 | 21.29 | 21.29 | 20.83 | 20.89 | 7,601,484 | -0.51(-2.39%) |
Oct 14, 2013 | 21.34 | 21.47 | 21.06 | 21.40 | 3,415,271 | -0.18(-0.82%) |
Oct 11, 2013 | 21.20 | 21.68 | 21.20 | 21.58 | 5,278,672 | +0.36(+1.72%) |
Oct 10, 2013 | 21.20 | 21.36 | 20.98 | 21.22 | 5,690,033 | +0.43(+2.09%) |
Oct 09, 2013 | 20.88 | 21.04 | 20.50 | 20.78 | 7,076,234 | -0.03(-0.14%) |
Oct 08, 2013 | 21.27 | 21.46 | 20.81 | 20.81 | 8,665,615 | -0.50(-2.36%) |
Oct 07, 2013 | 21.28 | 21.61 | 21.28 | 21.32 | 4,843,009 | -0.22(-1.01%) |
Oct 04, 2013 | 21.75 | 21.98 | 21.37 | 21.53 | 9,638,469 | -0.34(-1.58%) |
Oct 03, 2013 | 22.26 | 22.38 | 21.77 | 21.88 | 5,885,183 | -0.40(-1.81%) |
Oct 02, 2013 | 21.94 | 22.40 | 21.92 | 22.28 | 4,415,778 | +0.14(+0.62%) |