Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.84 | 49.55 | 48.73 | 49.44 | 4,342,238 | +1.87(+3.93%) |
Oct 30, 2014 | 48.34 | 48.68 | 46.95 | 47.57 | 4,157,250 | -1.09(-2.23%) |
Oct 29, 2014 | 47.00 | 48.69 | 47.00 | 48.66 | 3,658,478 | +1.28(+2.71%) |
Oct 28, 2014 | 46.68 | 47.41 | 46.40 | 47.38 | 3,956,300 | +0.81(+1.73%) |
Oct 27, 2014 | 46.38 | 46.72 | 46.72 | 46.57 | 3,120,900 | -0.15(-0.33%) |
Oct 24, 2014 | 46.81 | 47.11 | 46.32 | 46.72 | 3,543,381 | -0.25(-0.54%) |
Oct 23, 2014 | 46.26 | 47.49 | 46.08 | 46.98 | 4,634,887 | +1.40(+3.07%) |
Oct 22, 2014 | 46.69 | 46.88 | 45.47 | 45.58 | 3,949,407 | -0.86(-1.85%) |
Oct 21, 2014 | 45.26 | 46.44 | 44.99 | 46.43 | 5,488,024 | +2.41(+5.48%) |
Oct 20, 2014 | 43.20 | 44.11 | 42.83 | 44.02 | 4,161,690 | +0.68(+1.57%) |
Oct 17, 2014 | 44.78 | 45.13 | 43.04 | 43.34 | 5,779,583 | -0.39(-0.90%) |
Oct 16, 2014 | 41.07 | 44.14 | 41.07 | 43.74 | 8,200,878 | +1.63(+3.87%) |
Oct 15, 2014 | 40.37 | 42.83 | 40.11 | 42.11 | 8,926,489 | +0.59(+1.42%) |
Oct 14, 2014 | 40.98 | 43.29 | 40.32 | 41.52 | 15,235,134 | +3.05(+7.92%) |
Oct 13, 2014 | 40.26 | 40.37 | 38.29 | 38.47 | 8,551,774 | -1.43(-3.60%) |
Oct 10, 2014 | 42.53 | 42.56 | 38.05 | 39.91 | 14,588,340 | -4.43(-9.99%) |
Oct 09, 2014 | 45.87 | 46.05 | 44.27 | 44.34 | 3,446,879 | -1.72(-3.74%) |
Oct 08, 2014 | 44.45 | 46.18 | 43.64 | 46.06 | 4,760,312 | +1.57(+3.53%) |
Oct 07, 2014 | 45.50 | 45.50 | 44.40 | 44.49 | 5,218,071 | -1.43(-3.11%) |
Oct 06, 2014 | 47.44 | 47.48 | 45.16 | 45.92 | 4,454,468 | -0.98(-2.09%) |
Oct 03, 2014 | 46.04 | 47.46 | 45.95 | 46.90 | 5,323,023 | +1.38(+3.04%) |
Oct 02, 2014 | 45.57 | 46.08 | 43.83 | 45.52 | 7,445,791 | +0.26(+0.58%) |
Oct 01, 2014 | 48.97 | 49.07 | 44.63 | 45.25 | 12,555,786 | -4.02(-8.17%) |
Sep 30, 2014 | 49.78 | 49.88 | 48.96 | 49.28 | 3,087,780 | -0.41(-0.82%) |
Sep 29, 2014 | 48.99 | 49.91 | 48.82 | 49.69 | 2,150,438 | +0.10(+0.21%) |
Sep 26, 2014 | 49.14 | 49.87 | 48.89 | 49.58 | 2,869,446 | +0.76(+1.56%) |
Sep 25, 2014 | 49.91 | 50.30 | 48.66 | 48.82 | 3,532,774 | -1.12(-2.25%) |
Sep 24, 2014 | 48.59 | 49.97 | 48.44 | 49.95 | 3,700,982 | +1.65(+3.41%) |
Sep 23, 2014 | 47.90 | 48.67 | 47.60 | 48.30 | 2,705,383 | +0.11(+0.23%) |
Sep 22, 2014 | 48.97 | 49.61 | 48.01 | 48.19 | 3,616,451 | -0.77(-1.58%) |
Sep 19, 2014 | 49.34 | 49.60 | 48.06 | 48.96 | 7,019,550 | -0.10(-0.21%) |
Sep 18, 2014 | 47.98 | 49.22 | 47.75 | 49.07 | 4,169,294 | +1.63(+3.44%) |
Sep 17, 2014 | 47.25 | 47.74 | 47.00 | 47.44 | 2,386,532 | +0.05(+0.11%) |
Sep 16, 2014 | 45.64 | 47.45 | 45.44 | 47.39 | 3,643,142 | +1.55(+3.37%) |
Sep 15, 2014 | 46.71 | 47.01 | 45.59 | 45.84 | 3,552,430 | -0.87(-1.85%) |
Sep 12, 2014 | 47.39 | 47.48 | 46.54 | 46.71 | 2,967,358 | -0.70(-1.47%) |
Sep 11, 2014 | 47.16 | 47.54 | 46.85 | 47.40 | 2,064,219 | -0.14(-0.30%) |
Sep 10, 2014 | 47.22 | 47.70 | 46.52 | 47.55 | 2,473,570 | +0.33(+0.69%) |
Sep 09, 2014 | 48.04 | 48.09 | 47.22 | 47.22 | 2,758,017 | -0.76(-1.58%) |
Sep 08, 2014 | 47.95 | 48.17 | 47.54 | 47.98 | 2,583,872 | +0.20(+0.43%) |
Sep 05, 2014 | 46.60 | 47.79 | 46.59 | 47.78 | 3,016,980 | +1.14(+2.44%) |
Sep 04, 2014 | 47.24 | 47.67 | 46.43 | 46.64 | 3,056,725 | -0.47(-0.99%) |
Sep 03, 2014 | 47.81 | 48.01 | 46.49 | 47.11 | 4,225,279 | -0.68(-1.42%) |
Sep 02, 2014 | 48.52 | 48.54 | 47.63 | 47.78 | 3,919,252 | -0.31(-0.65%) |
Aug 29, 2014 | 47.64 | 48.10 | 48.10 | 48.10 | 3,617,632 | +0.95(+2.02%) |
Aug 28, 2014 | 46.26 | 47.25 | 45.99 | 47.15 | 2,168,135 | +0.58(+1.24%) |
Aug 27, 2014 | 46.71 | 46.80 | 45.83 | 46.57 | 2,189,500 | +0.14(+0.29%) |
Aug 26, 2014 | 46.58 | 46.60 | 45.74 | 46.43 | 2,750,987 | -0.05(-0.11%) |
Aug 25, 2014 | 47.20 | 47.25 | 46.36 | 46.49 | 2,621,288 | -0.33(-0.71%) |
Aug 22, 2014 | 47.05 | 47.07 | 46.27 | 46.82 | 2,618,757 | -0.09(-0.20%) |
Aug 21, 2014 | 47.43 | 47.53 | 46.78 | 46.91 | 2,176,679 | -0.48(-1.00%) |
Aug 20, 2014 | 46.70 | 47.61 | 46.70 | 47.39 | 2,144,257 | +0.37(+0.79%) |
Aug 19, 2014 | 46.11 | 47.23 | 46.10 | 47.01 | 3,032,736 | +0.92(+1.99%) |
Aug 18, 2014 | 46.42 | 46.50 | 45.42 | 46.10 | 3,245,199 | -0.08(-0.17%) |
Aug 15, 2014 | 45.81 | 46.59 | 45.47 | 46.17 | 3,427,468 | +0.76(+1.66%) |
Aug 14, 2014 | 45.94 | 46.10 | 45.09 | 45.42 | 3,264,936 | -0.43(-0.94%) |
Aug 13, 2014 | 44.50 | 45.88 | 44.45 | 45.85 | 4,553,592 | +1.36(+3.05%) |
Aug 12, 2014 | 44.65 | 44.70 | 43.73 | 44.49 | 2,609,618 | +0.25(+0.56%) |
Aug 11, 2014 | 44.13 | 44.75 | 43.80 | 44.24 | 2,857,325 | +0.72(+1.66%) |
Aug 08, 2014 | 43.40 | 43.59 | 42.84 | 43.52 | 3,689,337 | +0.12(+0.27%) |
Aug 07, 2014 | 44.48 | 44.78 | 43.19 | 43.40 | 3,576,593 | -0.87(-1.96%) |
Aug 06, 2014 | 43.93 | 44.56 | 43.91 | 44.27 | 2,847,283 | +0.22(+0.50%) |
Aug 05, 2014 | 43.86 | 44.32 | 43.57 | 44.05 | 2,951,241 | -0.10(-0.23%) |
Aug 04, 2014 | 44.36 | 44.50 | 43.56 | 44.15 | 3,198,728 | +0.04(+0.10%) |
Aug 01, 2014 | 42.60 | 44.34 | 42.58 | 44.11 | 4,721,626 | +1.11(+2.58%) |
Jul 31, 2014 | 43.63 | 43.85 | 42.58 | 43.00 | 4,321,250 | -1.19(-2.70%) |
Jul 30, 2014 | 44.40 | 44.69 | 43.78 | 44.19 | 2,853,227 | +0.03(+0.06%) |
Jul 29, 2014 | 44.27 | 44.87 | 44.10 | 44.17 | 3,494,953 | -0.03(-0.08%) |
Jul 28, 2014 | 43.77 | 44.34 | 42.99 | 44.20 | 4,263,225 | +0.63(+1.44%) |
Jul 25, 2014 | 44.63 | 44.64 | 43.51 | 43.58 | 4,850,430 | -1.02(-2.30%) |
Jul 24, 2014 | 45.24 | 45.54 | 44.40 | 44.60 | 4,564,960 | -0.68(-1.50%) |
Jul 23, 2014 | 45.95 | 45.96 | 45.24 | 45.28 | 4,318,723 | -0.65(-1.42%) |
Jul 22, 2014 | 46.00 | 46.08 | 45.37 | 45.93 | 5,241,177 | -0.02(-0.04%) |
Jul 21, 2014 | 44.64 | 46.17 | 44.57 | 45.95 | 8,200,094 | +1.16(+2.59%) |
Jul 18, 2014 | 42.45 | 45.28 | 42.08 | 44.79 | 21,681,480 | +5.53(+14.09%) |
Jul 17, 2014 | 40.37 | 40.55 | 39.14 | 39.25 | 7,121,447 | -1.22(-3.01%) |
Jul 16, 2014 | 40.50 | 40.83 | 40.16 | 40.47 | 4,117,512 | +0.19(+0.48%) |
Jul 15, 2014 | 40.25 | 40.37 | 39.67 | 40.28 | 3,044,576 | +0.08(+0.19%) |
Jul 14, 2014 | 40.30 | 40.54 | 39.91 | 40.20 | 2,246,842 | +0.19(+0.49%) |
Jul 11, 2014 | 39.51 | 40.11 | 39.47 | 40.01 | 2,334,002 | +0.32(+0.81%) |
Jul 10, 2014 | 39.09 | 40.03 | 38.54 | 39.69 | 4,168,397 | -0.69(-1.72%) |
Jul 09, 2014 | 39.85 | 40.48 | 39.50 | 40.38 | 2,892,782 | +0.42(+1.06%) |
Jul 08, 2014 | 39.98 | 40.14 | 38.97 | 39.96 | 4,028,801 | -0.19(-0.46%) |
Jul 07, 2014 | 40.66 | 41.16 | 40.08 | 40.14 | 3,166,765 | -0.59(-1.46%) |
Jul 03, 2014 | 40.58 | 40.74 | 40.74 | 40.74 | 1,796,941 | +0.40(+0.99%) |
Jul 02, 2014 | 40.28 | 40.66 | 40.01 | 40.34 | 2,356,501 | -0.09(-0.23%) |
Jul 01, 2014 | 40.04 | 40.90 | 40.04 | 40.43 | 4,336,749 | +0.65(+1.64%) |
Jun 30, 2014 | 39.21 | 39.86 | 39.21 | 39.78 | 3,617,009 | +0.76(+1.95%) |
Jun 27, 2014 | 39.10 | 39.25 | 38.76 | 39.02 | 5,493,756 | -0.25(-0.65%) |
Jun 26, 2014 | 39.92 | 39.94 | 38.76 | 39.27 | 3,014,893 | -0.36(-0.92%) |
Jun 25, 2014 | 39.64 | 39.73 | 38.34 | 39.64 | 4,947,122 | -0.02(-0.04%) |
Jun 24, 2014 | 40.70 | 40.79 | 39.32 | 39.65 | 4,327,910 | -0.91(-2.26%) |
Jun 23, 2014 | 41.39 | 41.59 | 40.39 | 40.57 | 3,074,377 | -0.38(-0.93%) |
Jun 20, 2014 | 40.37 | 41.08 | 40.20 | 40.95 | 3,414,227 | +0.73(+1.81%) |
Jun 19, 2014 | 40.30 | 40.58 | 39.75 | 40.22 | 2,523,720 | -0.04(-0.11%) |
Jun 18, 2014 | 40.78 | 40.78 | 40.09 | 40.26 | 2,366,606 | -0.35(-0.87%) |
Jun 17, 2014 | 40.02 | 41.14 | 39.95 | 40.62 | 3,992,160 | +0.49(+1.22%) |
Jun 16, 2014 | 39.86 | 40.33 | 39.62 | 40.13 | 2,982,359 | +0.15(+0.38%) |
Jun 13, 2014 | 39.98 | 40.53 | 39.84 | 39.97 | 2,786,654 | +0.23(+0.58%) |
Jun 12, 2014 | 40.35 | 40.80 | 39.55 | 39.75 | 4,029,962 | -0.75(-1.86%) |
Jun 11, 2014 | 39.80 | 40.93 | 39.75 | 40.50 | 4,829,511 | +0.79(+1.98%) |
Jun 10, 2014 | 39.57 | 39.78 | 38.87 | 39.71 | 4,112,610 | +0.06(+0.15%) |
Jun 06, 2014 | 39.55 | 39.76 | 39.10 | 39.65 | 3,276,554 | +0.28(+0.71%) |
Jun 05, 2014 | 39.68 | 39.79 | 38.99 | 39.37 | 3,662,302 | -0.24(-0.60%) |
Jun 04, 2014 | 38.54 | 39.64 | 38.54 | 39.61 | 4,738,381 | +0.94(+2.43%) |
Jun 03, 2014 | 37.82 | 38.87 | 37.48 | 38.67 | 8,459,590 | +2.19(+5.99%) |
Jun 02, 2014 | 37.20 | 37.21 | 36.34 | 36.48 | 2,957,835 | -0.20(-0.55%) |
May 30, 2014 | 36.43 | 36.96 | 36.31 | 36.69 | 3,655,142 | +0.34(+0.93%) |
May 29, 2014 | 35.93 | 36.59 | 35.86 | 36.35 | 3,220,475 | +0.57(+1.59%) |
May 28, 2014 | 35.85 | 35.96 | 35.41 | 35.78 | 2,958,117 | +0.06(+0.15%) |
May 27, 2014 | 35.73 | 35.90 | 35.45 | 35.73 | 2,253,575 | +0.33(+0.92%) |
May 23, 2014 | 34.93 | 35.40 | 35.40 | 35.40 | 2,509,956 | +0.33(+0.94%) |
May 22, 2014 | 35.18 | 35.48 | 34.95 | 35.07 | 1,605,660 | +0.12(+0.34%) |
May 21, 2014 | 34.54 | 35.06 | 34.47 | 34.95 | 2,201,934 | +0.62(+1.80%) |
May 20, 2014 | 34.73 | 34.79 | 34.10 | 34.33 | 3,124,328 | -0.49(-1.41%) |
May 19, 2014 | 34.48 | 35.19 | 34.44 | 34.82 | 2,889,603 | +0.30(+0.88%) |
May 16, 2014 | 34.53 | 34.62 | 34.00 | 34.52 | 3,094,192 | -0.08(-0.22%) |
May 15, 2014 | 35.44 | 35.57 | 33.95 | 34.60 | 5,650,763 | -0.91(-2.58%) |
May 14, 2014 | 36.00 | 36.09 | 35.44 | 35.51 | 2,930,051 | -0.51(-1.41%) |
May 13, 2014 | 36.43 | 37.42 | 35.93 | 36.02 | 4,142,734 | -0.17(-0.47%) |
May 12, 2014 | 35.22 | 36.40 | 35.20 | 36.19 | 3,769,597 | +1.16(+3.31%) |
May 09, 2014 | 34.85 | 35.15 | 34.47 | 35.03 | 2,198,905 | +0.02(+0.05%) |
May 08, 2014 | 34.63 | 35.86 | 34.36 | 35.01 | 3,690,509 | +0.33(+0.95%) |
May 07, 2014 | 35.07 | 35.10 | 33.75 | 34.68 | 3,713,261 | -0.27(-0.77%) |
May 06, 2014 | 35.53 | 35.62 | 34.87 | 34.95 | 2,752,078 | -0.51(-1.43%) |
May 05, 2014 | 34.96 | 35.61 | 34.65 | 35.46 | 2,600,143 | +0.46(+1.30%) |
May 02, 2014 | 35.02 | 35.19 | 34.56 | 35.00 | 2,312,312 | +0.15(+0.44%) |
May 01, 2014 | 34.81 | 35.42 | 34.60 | 34.85 | 2,890,405 | +0.17(+0.49%) |
Apr 30, 2014 | 34.66 | 35.04 | 34.52 | 34.68 | 3,850,915 | +0.02(+0.05%) |
Apr 29, 2014 | 35.17 | 35.36 | 34.61 | 34.66 | 4,166,812 | -0.30(-0.85%) |
Apr 28, 2014 | 35.40 | 35.74 | 34.09 | 34.96 | 4,793,594 | -0.07(-0.19%) |
Apr 25, 2014 | 35.07 | 35.61 | 34.64 | 35.03 | 3,686,555 | -0.59(-1.66%) |
Apr 24, 2014 | 35.17 | 35.90 | 34.83 | 35.62 | 5,679,669 | +0.56(+1.59%) |
Apr 23, 2014 | 35.06 | 35.46 | 34.10 | 35.06 | 13,183,924 | +2.99(+9.33%) |
Apr 22, 2014 | 31.44 | 32.08 | 31.15 | 32.07 | 7,229,715 | +0.79(+2.54%) |
Apr 21, 2014 | 30.86 | 31.37 | 30.58 | 31.28 | 4,675,028 | +0.79(+2.61%) |
Apr 17, 2014 | 30.05 | 30.48 | 30.48 | 30.48 | 3,353,938 | +0.23(+0.75%) |
Apr 16, 2014 | 30.35 | 30.35 | 29.54 | 30.25 | 3,691,419 | +0.04(+0.14%) |
Apr 15, 2014 | 29.87 | 30.34 | 29.55 | 30.21 | 3,498,220 | +0.36(+1.22%) |
Apr 14, 2014 | 29.76 | 30.14 | 29.49 | 29.85 | 2,783,414 | +0.36(+1.23%) |
Apr 11, 2014 | 29.57 | 30.21 | 28.98 | 29.49 | 2,813,880 | -0.52(-1.72%) |
Apr 10, 2014 | 31.11 | 31.23 | 29.94 | 30.00 | 2,797,051 | -1.17(-3.74%) |
Apr 09, 2014 | 30.87 | 31.30 | 30.65 | 31.17 | 2,736,455 | +0.73(+2.42%) |
Apr 08, 2014 | 30.23 | 30.74 | 29.98 | 30.43 | 2,640,910 | +0.25(+0.84%) |
Apr 07, 2014 | 30.08 | 30.81 | 29.65 | 30.18 | 4,188,406 | -0.15(-0.50%) |
Apr 04, 2014 | 32.10 | 32.23 | 30.22 | 30.33 | 4,543,904 | -1.50(-4.70%) |
Apr 03, 2014 | 31.75 | 32.35 | 31.63 | 31.83 | 2,446,014 | +0.08(+0.24%) |
Apr 02, 2014 | 31.88 | 31.95 | 31.37 | 31.75 | 3,188,698 | -0.03(-0.08%) |
Apr 01, 2014 | 31.70 | 31.96 | 31.21 | 31.78 | 4,476,668 | +0.08(+0.24%) |
Mar 31, 2014 | 31.53 | 32.09 | 31.51 | 31.70 | 3,296,399 | +0.49(+1.57%) |
Mar 28, 2014 | 31.38 | 31.46 | 31.07 | 31.21 | 2,145,682 | +0.03(+0.08%) |
Mar 27, 2014 | 31.61 | 31.63 | 30.87 | 31.18 | 2,879,674 | +0.14(+0.46%) |
Mar 26, 2014 | 32.00 | 32.27 | 30.98 | 31.04 | 3,778,014 | -0.83(-2.60%) |
Mar 25, 2014 | 31.94 | 32.33 | 31.75 | 31.87 | 2,338,666 | +0.29(+0.91%) |
Mar 24, 2014 | 31.97 | 32.24 | 31.29 | 31.58 | 3,592,332 | -0.14(-0.45%) |
Mar 21, 2014 | 33.14 | 33.23 | 31.67 | 31.72 | 6,676,243 | -1.45(-4.38%) |
Mar 20, 2014 | 31.84 | 33.23 | 31.77 | 33.18 | 5,522,982 | +1.33(+4.19%) |
Mar 19, 2014 | 31.61 | 32.22 | 31.52 | 31.84 | 2,567,956 | +0.17(+0.53%) |
Mar 18, 2014 | 31.43 | 31.76 | 31.16 | 31.67 | 2,029,084 | +0.52(+1.65%) |
Mar 17, 2014 | 31.11 | 31.33 | 30.99 | 31.16 | 2,323,962 | +0.17(+0.55%) |
Mar 14, 2014 | 30.92 | 31.30 | 30.92 | 30.99 | 2,976,125 | -0.13(-0.41%) |
Mar 13, 2014 | 31.62 | 31.84 | 30.85 | 31.12 | 3,870,254 | -0.41(-1.31%) |
Mar 12, 2014 | 30.60 | 31.67 | 30.46 | 31.53 | 4,921,376 | +0.92(+3.01%) |
Mar 11, 2014 | 30.96 | 31.07 | 30.44 | 30.61 | 3,004,422 | -0.23(-0.74%) |
Mar 10, 2014 | 30.78 | 31.22 | 30.52 | 30.84 | 2,215,741 | -0.13(-0.41%) |
Mar 07, 2014 | 31.45 | 31.46 | 30.76 | 30.96 | 3,365,653 | -0.30(-0.95%) |
Mar 06, 2014 | 31.29 | 31.53 | 31.12 | 31.26 | 3,691,643 | +0.17(+0.54%) |
Mar 05, 2014 | 31.12 | 31.23 | 30.87 | 31.09 | 3,257,970 | +0.04(+0.14%) |
Mar 04, 2014 | 30.94 | 31.24 | 30.48 | 31.05 | 6,761,645 | +0.46(+1.52%) |
Mar 03, 2014 | 29.83 | 30.67 | 29.45 | 30.58 | 6,117,901 | +0.63(+2.09%) |
Feb 28, 2014 | 29.43 | 30.40 | 29.43 | 29.96 | 6,152,289 | +0.43(+1.46%) |
Feb 27, 2014 | 29.47 | 29.68 | 29.15 | 29.53 | 4,173,767 | -0.06(-0.20%) |
Feb 26, 2014 | 28.47 | 29.61 | 28.47 | 29.59 | 5,682,666 | +1.06(+3.73%) |
Feb 25, 2014 | 29.14 | 29.23 | 28.37 | 28.52 | 4,909,727 | -0.54(-1.86%) |
Feb 24, 2014 | 28.43 | 29.11 | 27.64 | 29.06 | 9,213,748 | +1.42(+5.13%) |
Feb 21, 2014 | 28.25 | 28.25 | 27.62 | 27.64 | 4,204,985 | -0.51(-1.80%) |
Feb 20, 2014 | 27.04 | 28.22 | 26.95 | 28.15 | 9,773,168 | +1.69(+6.39%) |
Feb 19, 2014 | 26.77 | 26.87 | 26.42 | 26.46 | 2,920,988 | -0.41(-1.51%) |
Feb 18, 2014 | 27.15 | 27.16 | 26.67 | 26.87 | 3,174,336 | -0.17(-0.62%) |
Feb 14, 2014 | 27.12 | 27.04 | 27.04 | 27.04 | 2,146,279 | -0.09(-0.34%) |
Feb 13, 2014 | 27.03 | 27.20 | 26.82 | 27.13 | 3,465,191 | -0.01(-0.03%) |
Feb 12, 2014 | 26.45 | 27.15 | 26.44 | 27.14 | 4,549,473 | +0.87(+3.31%) |
Feb 11, 2014 | 26.03 | 26.68 | 25.90 | 26.27 | 4,003,067 | +0.33(+1.27%) |
Feb 10, 2014 | 25.83 | 26.24 | 25.77 | 25.94 | 2,522,853 | +0.19(+0.75%) |
Feb 07, 2014 | 25.69 | 25.93 | 25.64 | 25.74 | 1,915,079 | +0.18(+0.69%) |
Feb 06, 2014 | 25.44 | 25.96 | 25.35 | 25.57 | 3,030,899 | +0.34(+1.34%) |
Feb 05, 2014 | 24.95 | 25.46 | 24.71 | 25.23 | 2,779,076 | +0.13(+0.50%) |
Feb 04, 2014 | 25.14 | 25.21 | 24.79 | 25.10 | 3,292,904 | +0.12(+0.47%) |
Feb 03, 2014 | 25.47 | 25.59 | 24.74 | 24.98 | 5,733,178 | -0.57(-2.25%) |
Jan 31, 2014 | 25.52 | 25.92 | 25.51 | 25.56 | 2,292,304 | -0.26(-1.01%) |
Jan 30, 2014 | 25.89 | 25.93 | 25.47 | 25.82 | 2,206,620 | +0.35(+1.39%) |
Jan 29, 2014 | 25.30 | 25.58 | 25.02 | 25.46 | 5,256,825 | +0.08(+0.30%) |
Jan 28, 2014 | 24.93 | 25.44 | 24.52 | 25.39 | 7,651,115 | -0.28(-1.09%) |
Jan 27, 2014 | 26.17 | 26.32 | 25.53 | 25.67 | 3,498,948 | -0.33(-1.27%) |
Jan 24, 2014 | 26.42 | 26.49 | 25.90 | 26.00 | 3,554,325 | -0.56(-2.10%) |
Jan 23, 2014 | 26.66 | 26.76 | 26.21 | 26.55 | 3,673,081 | -0.14(-0.51%) |
Jan 22, 2014 | 26.50 | 26.77 | 26.46 | 26.69 | 4,744,872 | +0.31(+1.19%) |
Jan 21, 2014 | 25.86 | 26.46 | 25.82 | 26.38 | 8,219,369 | +0.58(+2.26%) |
Jan 17, 2014 | 26.66 | 25.79 | 25.79 | 25.79 | 16,164,855 | +1.61(+6.67%) |
Jan 16, 2014 | 24.59 | 24.63 | 23.97 | 24.18 | 7,156,133 | -0.41(-1.68%) |
Jan 15, 2014 | 24.43 | 24.75 | 24.42 | 24.59 | 3,305,044 | +0.16(+0.66%) |
Jan 14, 2014 | 24.20 | 24.64 | 24.17 | 24.43 | 2,950,317 | +0.41(+1.69%) |
Jan 13, 2014 | 23.98 | 24.68 | 23.77 | 24.03 | 5,810,106 | +0.58(+2.49%) |
Jan 10, 2014 | 23.37 | 23.52 | 23.15 | 23.44 | 2,315,739 | +0.03(+0.11%) |
Jan 09, 2014 | 23.71 | 23.71 | 23.26 | 23.42 | 3,456,356 | -0.17(-0.72%) |
Jan 08, 2014 | 23.61 | 23.69 | 23.45 | 23.59 | 3,233,494 | +0.11(+0.47%) |
Jan 07, 2014 | 23.36 | 23.66 | 23.33 | 23.48 | 2,128,137 | +0.14(+0.58%) |
Jan 06, 2014 | 23.55 | 23.59 | 23.11 | 23.34 | 2,518,035 | -0.08(-0.32%) |
Jan 03, 2014 | 23.15 | 23.44 | 23.15 | 23.42 | 2,336,696 | +0.27(+1.17%) |
Jan 02, 2014 | 23.91 | 23.94 | 22.98 | 23.15 | 4,182,829 | -0.98(-4.06%) |
Dec 31, 2013 | 23.90 | 24.13 | 24.13 | 24.13 | 1,886,590 | +0.20(+0.85%) |
Dec 30, 2013 | 23.56 | 23.98 | 23.54 | 23.93 | 1,800,325 | +0.40(+1.69%) |
Dec 27, 2013 | 23.62 | 23.73 | 23.47 | 23.53 | 1,751,088 | -0.06(-0.25%) |
Dec 26, 2013 | 23.85 | 24.01 | 23.46 | 23.59 | 2,096,023 | -0.14(-0.57%) |
Dec 24, 2013 | 23.61 | 23.97 | 23.57 | 23.72 | 1,524,322 | +0.19(+0.79%) |
Dec 23, 2013 | 23.66 | 23.83 | 23.53 | 23.54 | 2,767,519 | +0.15(+0.63%) |
Dec 20, 2013 | 23.28 | 23.62 | 23.21 | 23.39 | 4,978,300 | +0.18(+0.78%) |
Dec 19, 2013 | 23.65 | 23.73 | 23.18 | 23.21 | 2,915,767 | -0.42(-1.79%) |
Dec 18, 2013 | 23.95 | 24.03 | 23.33 | 23.63 | 3,116,950 | -0.37(-1.55%) |
Dec 17, 2013 | 23.44 | 24.17 | 23.38 | 24.00 | 3,860,350 | +0.63(+2.67%) |
Dec 16, 2013 | 23.16 | 23.55 | 23.16 | 23.38 | 2,662,889 | +0.30(+1.28%) |
Dec 13, 2013 | 23.39 | 23.45 | 23.05 | 23.08 | 2,569,303 | -0.35(-1.48%) |
Dec 12, 2013 | 23.53 | 23.77 | 23.34 | 23.43 | 1,904,741 | -0.12(-0.50%) |
Dec 11, 2013 | 23.94 | 24.13 | 23.52 | 23.55 | 2,284,327 | -0.31(-1.31%) |
Dec 10, 2013 | 24.00 | 24.08 | 23.71 | 23.86 | 2,205,819 | -0.16(-0.67%) |
Dec 09, 2013 | 23.39 | 24.11 | 23.23 | 24.02 | 3,699,404 | +0.79(+3.38%) |
Dec 06, 2013 | 24.06 | 24.06 | 23.20 | 23.23 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.49 | 23.92 | 23.40 | 23.78 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.15 | 23.44 | 22.97 | 23.34 | 3,065,525 | +0.04(+0.18%) |
Dec 03, 2013 | 22.90 | 23.35 | 22.96 | 23.30 | 3,533,711 | +0.34(+1.47%) |
Dec 02, 2013 | 22.46 | 23.12 | 22.33 | 22.96 | 3,656,004 | +0.50(+2.22%) |
Nov 29, 2013 | 22.50 | 22.63 | 22.40 | 22.46 | 0 | -0.02(-0.08%) |
Nov 27, 2013 | 22.34 | 22.52 | 22.22 | 22.48 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.36 | 22.56 | 22.25 | 22.37 | 2,636,497 | -0.20(-0.90%) |
Nov 25, 2013 | 22.46 | 22.60 | 22.15 | 22.57 | 2,003,208 | +0.18(+0.79%) |
Nov 22, 2013 | 22.19 | 22.52 | 22.19 | 22.40 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.80 | 22.53 | 21.69 | 22.45 | 4,358,488 | +0.76(+3.51%) |
Nov 20, 2013 | 21.22 | 21.87 | 21.21 | 21.69 | 3,637,577 | +0.46(+2.19%) |
Nov 19, 2013 | 21.70 | 21.80 | 21.16 | 21.22 | 2,862,180 | -0.18(-0.83%) |
Nov 18, 2013 | 21.97 | 21.97 | 21.37 | 21.40 | 3,096,499 | -0.51(-2.31%) |
Nov 15, 2013 | 22.03 | 22.14 | 21.86 | 21.91 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 21.99 | 22.18 | 21.92 | 22.03 | 2,235,027 | +0.43(+1.99%) |
Nov 12, 2013 | 21.10 | 21.76 | 21.10 | 21.59 | 4,056,080 | +0.35(+1.63%) |
Nov 11, 2013 | 21.30 | 21.36 | 21.02 | 21.25 | 2,334,998 | -0.17(-0.79%) |
Nov 08, 2013 | 21.36 | 21.47 | 21.12 | 21.42 | 0 | +0.08(+0.40%) |
Nov 07, 2013 | 22.08 | 22.14 | 21.30 | 21.33 | 4,099,585 | -0.79(-3.55%) |
Nov 06, 2013 | 21.97 | 22.14 | 21.78 | 22.12 | 2,612,190 | +0.31(+1.43%) |
Nov 05, 2013 | 21.70 | 21.97 | 21.51 | 21.81 | 2,111,073 | +0.00(+0.00%) |
Nov 04, 2013 | 22.08 | 22.09 | 21.77 | 21.81 | 2,672,424 | -0.14(-0.62%) |