Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.29 | 37.14 | 35.52 | 36.94 | 14,794,765 | +1.02(+2.83%) |
Oct 30, 2014 | 36.60 | 36.99 | 35.68 | 35.93 | 9,680,820 | -1.05(-2.84%) |
Oct 29, 2014 | 38.91 | 38.98 | 36.49 | 36.98 | 19,226,340 | +1.78(+5.06%) |
Oct 28, 2014 | 33.55 | 35.41 | 33.55 | 35.20 | 8,892,529 | +1.71(+5.10%) |
Oct 27, 2014 | 33.71 | 34.07 | 34.07 | 33.49 | 7,091,959 | -0.57(-1.68%) |
Oct 24, 2014 | 33.95 | 34.19 | 33.22 | 34.07 | 4,659,103 | +0.15(+0.44%) |
Oct 23, 2014 | 33.02 | 34.32 | 32.89 | 33.92 | 7,144,485 | +1.40(+4.31%) |
Oct 22, 2014 | 33.52 | 33.55 | 32.45 | 32.52 | 7,481,165 | -0.85(-2.54%) |
Oct 21, 2014 | 32.76 | 33.82 | 32.44 | 33.36 | 12,056,984 | +2.02(+6.45%) |
Oct 20, 2014 | 31.12 | 31.37 | 30.46 | 31.34 | 6,255,981 | +0.31(+1.01%) |
Oct 17, 2014 | 30.93 | 32.91 | 30.91 | 31.03 | 12,880,163 | +0.69(+2.28%) |
Oct 16, 2014 | 29.41 | 31.26 | 29.27 | 30.34 | 11,775,099 | -0.02(-0.06%) |
Oct 15, 2014 | 29.53 | 30.77 | 28.21 | 30.36 | 11,035,525 | +0.09(+0.30%) |
Oct 14, 2014 | 29.91 | 31.14 | 28.90 | 30.26 | 12,042,341 | +0.57(+1.93%) |
Oct 13, 2014 | 30.33 | 31.37 | 29.64 | 29.69 | 10,816,455 | -0.34(-1.14%) |
Oct 10, 2014 | 30.97 | 31.36 | 29.72 | 30.03 | 12,729,836 | -1.25(-3.98%) |
Oct 09, 2014 | 33.38 | 33.59 | 31.16 | 31.28 | 15,004,076 | -2.47(-7.33%) |
Oct 08, 2014 | 32.76 | 34.06 | 31.34 | 33.75 | 12,908,443 | +0.96(+2.93%) |
Oct 07, 2014 | 32.77 | 33.79 | 32.49 | 32.79 | 8,599,162 | -0.18(-0.53%) |
Oct 06, 2014 | 33.94 | 34.21 | 32.59 | 32.97 | 8,688,793 | -0.56(-1.68%) |
Oct 03, 2014 | 34.20 | 34.66 | 33.28 | 33.53 | 8,500,913 | -0.52(-1.52%) |
Oct 02, 2014 | 33.72 | 34.32 | 32.47 | 34.05 | 12,974,795 | -0.21(-0.62%) |
Oct 01, 2014 | 35.93 | 35.94 | 33.82 | 34.26 | 13,528,714 | -1.88(-5.21%) |
Sep 30, 2014 | 37.55 | 37.78 | 36.12 | 36.14 | 13,256,175 | -1.35(-3.59%) |
Sep 29, 2014 | 37.80 | 38.21 | 37.37 | 37.49 | 7,164,599 | -0.80(-2.10%) |
Sep 26, 2014 | 38.52 | 38.88 | 38.09 | 38.29 | 6,991,556 | -0.25(-0.65%) |
Sep 25, 2014 | 39.26 | 39.31 | 38.04 | 38.54 | 7,719,436 | -0.87(-2.20%) |
Sep 24, 2014 | 40.65 | 40.76 | 38.59 | 39.41 | 10,939,084 | -1.10(-2.71%) |
Sep 23, 2014 | 40.39 | 41.03 | 40.36 | 40.51 | 5,397,963 | +0.05(+0.11%) |
Sep 22, 2014 | 41.14 | 41.40 | 40.06 | 40.46 | 6,614,692 | -1.24(-2.97%) |
Sep 19, 2014 | 42.21 | 42.84 | 41.43 | 41.70 | 7,851,807 | -0.75(-1.76%) |
Sep 18, 2014 | 42.11 | 42.51 | 41.71 | 42.44 | 9,384,200 | +0.36(+0.86%) |
Sep 17, 2014 | 42.31 | 42.82 | 41.16 | 42.08 | 22,863,836 | +3.88(+10.14%) |
Sep 16, 2014 | 36.39 | 38.44 | 36.10 | 38.21 | 9,924,131 | +1.61(+4.41%) |
Sep 15, 2014 | 36.90 | 37.22 | 36.35 | 36.59 | 4,523,667 | -0.24(-0.65%) |
Sep 12, 2014 | 37.10 | 37.17 | 36.46 | 36.83 | 6,654,149 | -0.26(-0.70%) |
Sep 11, 2014 | 35.31 | 37.16 | 35.26 | 37.09 | 8,354,916 | +1.68(+4.74%) |
Sep 10, 2014 | 35.53 | 35.65 | 35.08 | 35.41 | 5,841,010 | -0.09(-0.26%) |
Sep 09, 2014 | 36.43 | 36.60 | 35.33 | 35.50 | 6,500,011 | -0.93(-2.56%) |
Sep 08, 2014 | 37.05 | 37.24 | 36.18 | 36.44 | 4,574,668 | -0.60(-1.62%) |
Sep 05, 2014 | 36.93 | 37.17 | 36.48 | 37.04 | 5,112,780 | -0.01(-0.02%) |
Sep 04, 2014 | 36.29 | 37.77 | 36.29 | 37.05 | 12,461,941 | +0.94(+2.61%) |
Sep 03, 2014 | 36.33 | 36.62 | 35.85 | 36.10 | 11,128,660 | +0.91(+2.60%) |
Sep 02, 2014 | 35.63 | 35.63 | 34.91 | 35.19 | 5,338,089 | -0.47(-1.32%) |
Aug 29, 2014 | 34.82 | 35.66 | 35.66 | 35.66 | 5,622,427 | +1.02(+2.93%) |
Aug 28, 2014 | 35.62 | 35.70 | 34.43 | 34.65 | 8,524,706 | -1.37(-3.79%) |
Aug 27, 2014 | 36.46 | 36.48 | 35.59 | 36.01 | 6,008,031 | -0.42(-1.16%) |
Aug 26, 2014 | 35.82 | 36.52 | 35.72 | 36.44 | 6,739,460 | +0.64(+1.78%) |
Aug 25, 2014 | 36.05 | 36.17 | 35.36 | 35.80 | 8,776,846 | +0.91(+2.62%) |
Aug 22, 2014 | 33.73 | 35.05 | 33.60 | 34.89 | 10,049,756 | +0.90(+2.66%) |
Aug 21, 2014 | 34.49 | 34.49 | 33.93 | 33.98 | 5,622,090 | -0.54(-1.58%) |
Aug 20, 2014 | 34.55 | 35.03 | 34.45 | 34.53 | 5,378,190 | -0.21(-0.61%) |
Aug 19, 2014 | 35.02 | 35.51 | 34.72 | 34.74 | 5,734,366 | -0.21(-0.61%) |
Aug 18, 2014 | 33.67 | 35.42 | 33.67 | 34.95 | 8,909,736 | +1.38(+4.12%) |
Aug 15, 2014 | 34.07 | 34.17 | 33.34 | 33.57 | 7,752,195 | -0.42(-1.25%) |
Aug 14, 2014 | 33.20 | 34.02 | 33.18 | 33.99 | 6,498,432 | +0.67(+2.02%) |
Aug 13, 2014 | 32.82 | 33.41 | 32.68 | 33.32 | 5,675,859 | +0.40(+1.21%) |
Aug 12, 2014 | 32.81 | 33.08 | 32.56 | 32.92 | 4,757,735 | +0.13(+0.39%) |
Aug 11, 2014 | 32.74 | 33.12 | 32.67 | 32.79 | 5,384,598 | +0.18(+0.54%) |
Aug 08, 2014 | 31.67 | 32.66 | 31.64 | 32.62 | 6,006,608 | +0.58(+1.81%) |
Aug 07, 2014 | 32.05 | 32.39 | 31.73 | 32.04 | 6,266,379 | -0.01(-0.03%) |
Aug 06, 2014 | 31.82 | 32.64 | 31.65 | 32.05 | 9,581,800 | -0.06(-0.17%) |
Aug 05, 2014 | 31.26 | 32.28 | 30.93 | 32.10 | 13,411,433 | +0.77(+2.47%) |
Aug 04, 2014 | 31.43 | 31.78 | 30.91 | 31.33 | 9,256,288 | +0.52(+1.67%) |
Aug 01, 2014 | 30.87 | 32.00 | 30.56 | 30.81 | 13,951,714 | -0.05(-0.15%) |
Jul 31, 2014 | 29.90 | 31.19 | 29.71 | 30.86 | 14,380,016 | +0.42(+1.39%) |
Jul 30, 2014 | 29.10 | 30.82 | 28.76 | 30.43 | 31,399,064 | +4.94(+19.37%) |
Jul 29, 2014 | 25.78 | 26.16 | 25.46 | 25.49 | 8,513,172 | -0.16(-0.61%) |
Jul 28, 2014 | 25.58 | 25.80 | 25.35 | 25.65 | 4,916,909 | +0.11(+0.43%) |
Jul 25, 2014 | 25.34 | 25.77 | 25.06 | 25.54 | 3,875,012 | +0.22(+0.87%) |
Jul 24, 2014 | 25.74 | 25.84 | 25.20 | 25.32 | 5,288,529 | -0.28(-1.08%) |
Jul 23, 2014 | 25.25 | 25.83 | 25.22 | 25.60 | 5,253,244 | +0.29(+1.17%) |
Jul 22, 2014 | 25.17 | 25.57 | 25.15 | 25.30 | 7,231,083 | +0.32(+1.29%) |
Jul 21, 2014 | 25.43 | 25.84 | 24.72 | 24.98 | 9,124,859 | -0.25(-0.99%) |
Jul 18, 2014 | 24.53 | 25.51 | 24.50 | 25.23 | 7,146,490 | +0.72(+2.93%) |
Jul 17, 2014 | 24.51 | 24.86 | 24.35 | 24.51 | 6,199,266 | -0.22(-0.89%) |
Jul 16, 2014 | 24.23 | 24.75 | 24.02 | 24.73 | 7,808,698 | +0.80(+3.35%) |
Jul 15, 2014 | 24.18 | 24.53 | 23.65 | 23.93 | 9,063,998 | -0.18(-0.73%) |
Jul 14, 2014 | 25.42 | 25.42 | 24.06 | 24.10 | 16,188,495 | -1.36(-5.35%) |
Jul 11, 2014 | 24.67 | 26.07 | 24.27 | 25.47 | 17,162,908 | +0.79(+3.21%) |
Jul 10, 2014 | 24.47 | 25.22 | 24.42 | 24.67 | 8,399,785 | -0.29(-1.18%) |
Jul 09, 2014 | 25.05 | 25.33 | 24.82 | 24.97 | 6,188,437 | -0.04(-0.15%) |
Jul 08, 2014 | 24.99 | 25.21 | 24.57 | 25.01 | 5,297,453 | +0.05(+0.18%) |
Jul 07, 2014 | 24.92 | 25.19 | 24.62 | 24.96 | 5,883,806 | -0.24(-0.95%) |
Jul 03, 2014 | 25.01 | 25.20 | 25.20 | 25.20 | 5,558,312 | +0.38(+1.52%) |
Jul 02, 2014 | 24.02 | 24.88 | 24.00 | 24.82 | 8,415,550 | +0.87(+3.62%) |
Jul 01, 2014 | 24.25 | 24.79 | 23.67 | 23.96 | 36,590,756 | -0.04(-0.15%) |
Jun 30, 2014 | 23.70 | 24.08 | 23.56 | 23.99 | 4,933,330 | +0.02(+0.08%) |
Jun 27, 2014 | 23.85 | 24.08 | 23.60 | 23.97 | 4,473,116 | -0.07(-0.31%) |
Jun 26, 2014 | 23.94 | 24.24 | 23.66 | 24.05 | 3,717,308 | +0.23(+0.97%) |
Jun 25, 2014 | 23.54 | 23.94 | 23.46 | 23.82 | 4,167,592 | +0.18(+0.78%) |
Jun 24, 2014 | 23.42 | 24.28 | 23.22 | 23.63 | 8,399,849 | +0.16(+0.67%) |
Jun 23, 2014 | 23.62 | 24.11 | 23.42 | 23.48 | 5,845,738 | +0.06(+0.24%) |
Jun 20, 2014 | 23.26 | 23.45 | 22.90 | 23.42 | 5,424,763 | +0.01(+0.04%) |
Jun 19, 2014 | 23.30 | 23.59 | 23.05 | 23.41 | 5,878,161 | +0.06(+0.28%) |
Jun 18, 2014 | 22.62 | 23.37 | 22.49 | 23.35 | 6,708,180 | +0.60(+2.63%) |
Jun 17, 2014 | 22.07 | 22.80 | 21.84 | 22.75 | 5,905,008 | +0.60(+2.70%) |
Jun 16, 2014 | 22.05 | 22.37 | 21.92 | 22.15 | 4,408,427 | +0.08(+0.38%) |
Jun 13, 2014 | 21.69 | 22.11 | 21.65 | 22.07 | 4,509,282 | +0.37(+1.70%) |
Jun 12, 2014 | 22.39 | 22.39 | 21.66 | 21.70 | 5,763,697 | -0.87(-3.84%) |
Jun 11, 2014 | 21.97 | 22.66 | 21.82 | 22.56 | 5,765,178 | +0.59(+2.68%) |
Jun 10, 2014 | 22.06 | 22.23 | 21.65 | 21.97 | 4,507,497 | -0.22(-1.00%) |
Jun 06, 2014 | 22.16 | 22.32 | 21.97 | 22.20 | 3,997,767 | +0.28(+1.26%) |
Jun 05, 2014 | 21.62 | 22.12 | 21.52 | 21.92 | 5,095,994 | +0.30(+1.41%) |
Jun 04, 2014 | 20.91 | 21.84 | 20.86 | 21.62 | 7,875,174 | +0.67(+3.21%) |
Jun 03, 2014 | 20.82 | 21.05 | 20.70 | 20.94 | 4,399,228 | -0.02(-0.09%) |
Jun 02, 2014 | 21.30 | 21.37 | 20.81 | 20.96 | 6,333,960 | -0.27(-1.26%) |
May 30, 2014 | 21.93 | 21.97 | 21.13 | 21.23 | 8,196,553 | -1.02(-4.60%) |
May 29, 2014 | 21.83 | 22.32 | 21.69 | 22.25 | 5,917,123 | +0.44(+2.03%) |
May 28, 2014 | 22.28 | 22.40 | 21.62 | 21.81 | 6,609,536 | -0.56(-2.51%) |
May 27, 2014 | 22.27 | 22.54 | 22.21 | 22.37 | 3,479,653 | +0.18(+0.83%) |
May 23, 2014 | 22.02 | 22.19 | 22.19 | 22.19 | 3,358,995 | +0.19(+0.87%) |
May 22, 2014 | 22.06 | 22.21 | 21.97 | 22.00 | 3,263,669 | +0.01(+0.05%) |
May 21, 2014 | 22.21 | 22.32 | 21.74 | 21.98 | 6,508,703 | -0.11(-0.50%) |
May 20, 2014 | 23.04 | 23.07 | 21.96 | 22.09 | 9,834,053 | -1.02(-4.42%) |
May 19, 2014 | 23.07 | 23.24 | 22.92 | 23.12 | 3,841,893 | -0.04(-0.16%) |
May 16, 2014 | 23.10 | 23.16 | 22.61 | 23.15 | 4,154,158 | -0.11(-0.48%) |
May 15, 2014 | 23.45 | 23.49 | 22.94 | 23.26 | 4,146,333 | -0.19(-0.82%) |
May 14, 2014 | 23.87 | 23.98 | 23.38 | 23.46 | 4,602,472 | -0.43(-1.81%) |
May 13, 2014 | 23.80 | 24.32 | 23.71 | 23.89 | 6,355,494 | +0.04(+0.15%) |
May 12, 2014 | 23.31 | 23.89 | 23.22 | 23.85 | 5,274,131 | +0.87(+3.77%) |
May 09, 2014 | 23.29 | 23.35 | 22.77 | 22.99 | 5,093,729 | -0.40(-1.69%) |
May 08, 2014 | 23.18 | 23.78 | 23.11 | 23.38 | 5,253,635 | +0.16(+0.67%) |
May 07, 2014 | 23.24 | 23.48 | 22.97 | 23.23 | 5,502,110 | -0.17(-0.75%) |
May 06, 2014 | 23.66 | 23.71 | 23.26 | 23.40 | 4,635,368 | -0.24(-1.01%) |
May 05, 2014 | 24.08 | 24.08 | 23.48 | 23.64 | 5,701,265 | -0.58(-2.39%) |
May 02, 2014 | 23.94 | 24.39 | 23.83 | 24.22 | 4,032,706 | +0.30(+1.27%) |
May 01, 2014 | 23.92 | 24.04 | 23.50 | 23.92 | 5,636,920 | -0.01(-0.04%) |
Apr 30, 2014 | 24.25 | 24.37 | 23.31 | 23.93 | 9,745,649 | -0.29(-1.21%) |
Apr 29, 2014 | 23.86 | 24.29 | 23.65 | 24.22 | 5,271,027 | +0.56(+2.37%) |
Apr 28, 2014 | 24.17 | 24.27 | 23.37 | 23.66 | 6,921,777 | -0.72(-2.94%) |
Apr 25, 2014 | 25.09 | 25.09 | 24.22 | 24.38 | 4,524,466 | -0.88(-3.49%) |
Apr 24, 2014 | 25.23 | 25.64 | 24.96 | 25.26 | 4,263,184 | +0.27(+1.07%) |
Apr 23, 2014 | 24.72 | 25.20 | 24.71 | 24.99 | 3,817,642 | +0.30(+1.23%) |
Apr 22, 2014 | 24.51 | 24.77 | 24.35 | 24.69 | 4,036,969 | +0.21(+0.86%) |
Apr 21, 2014 | 24.73 | 24.81 | 24.21 | 24.48 | 4,551,380 | -0.39(-1.55%) |
Apr 17, 2014 | 24.81 | 24.86 | 24.86 | 24.86 | 3,617,810 | +0.12(+0.48%) |
Apr 16, 2014 | 25.11 | 25.13 | 24.46 | 24.74 | 3,827,101 | -0.17(-0.70%) |
Apr 15, 2014 | 24.79 | 25.10 | 24.20 | 24.92 | 4,699,548 | -0.03(-0.11%) |
Apr 14, 2014 | 24.90 | 25.28 | 24.63 | 24.95 | 4,744,623 | +0.24(+0.97%) |
Apr 11, 2014 | 25.17 | 25.19 | 24.32 | 24.71 | 6,874,561 | -0.68(-2.68%) |
Apr 10, 2014 | 26.27 | 26.29 | 25.26 | 25.39 | 6,173,727 | -0.95(-3.60%) |
Apr 09, 2014 | 25.84 | 26.48 | 25.81 | 26.34 | 6,391,579 | +0.69(+2.69%) |
Apr 08, 2014 | 25.14 | 26.01 | 25.11 | 25.65 | 6,910,804 | +0.66(+2.65%) |
Apr 07, 2014 | 25.55 | 25.75 | 24.60 | 24.98 | 5,793,952 | -0.54(-2.13%) |
Apr 04, 2014 | 26.10 | 26.35 | 25.43 | 25.53 | 6,702,159 | -0.42(-1.63%) |
Apr 03, 2014 | 25.46 | 26.48 | 25.31 | 25.95 | 9,225,598 | +0.56(+2.21%) |
Apr 02, 2014 | 25.31 | 25.53 | 24.96 | 25.39 | 6,141,945 | -0.06(-0.25%) |
Apr 01, 2014 | 25.54 | 25.67 | 25.11 | 25.45 | 4,209,913 | +0.06(+0.25%) |
Mar 31, 2014 | 25.20 | 25.57 | 25.07 | 25.39 | 5,562,876 | +0.40(+1.62%) |
Mar 28, 2014 | 24.98 | 25.29 | 24.76 | 24.98 | 5,014,758 | +0.17(+0.70%) |
Mar 27, 2014 | 24.93 | 25.44 | 24.75 | 24.81 | 7,449,057 | -0.28(-1.10%) |
Mar 26, 2014 | 25.71 | 25.88 | 25.03 | 25.08 | 6,485,387 | -0.42(-1.66%) |
Mar 25, 2014 | 25.46 | 25.83 | 25.40 | 25.51 | 6,226,356 | +0.38(+1.50%) |
Mar 24, 2014 | 25.01 | 25.40 | 24.78 | 25.13 | 6,146,720 | +0.22(+0.89%) |
Mar 21, 2014 | 24.58 | 25.15 | 24.21 | 24.91 | 9,936,755 | +0.86(+3.56%) |
Mar 20, 2014 | 23.37 | 24.25 | 23.34 | 24.05 | 6,414,214 | +0.49(+2.07%) |
Mar 19, 2014 | 23.31 | 23.77 | 23.16 | 23.57 | 6,478,364 | +0.12(+0.51%) |
Mar 18, 2014 | 22.21 | 23.45 | 22.15 | 23.45 | 7,319,721 | +1.20(+5.42%) |
Mar 17, 2014 | 22.26 | 22.47 | 21.93 | 22.24 | 5,164,950 | +0.13(+0.58%) |
Mar 14, 2014 | 21.83 | 22.28 | 21.83 | 22.11 | 6,737,089 | -0.32(-1.43%) |
Mar 13, 2014 | 23.03 | 23.19 | 22.23 | 22.44 | 5,975,205 | -0.42(-1.85%) |
Mar 12, 2014 | 22.73 | 23.24 | 22.71 | 22.86 | 5,961,611 | +0.07(+0.32%) |
Mar 11, 2014 | 22.61 | 23.28 | 22.60 | 22.79 | 7,387,756 | +0.26(+1.14%) |
Mar 10, 2014 | 22.89 | 22.91 | 22.07 | 22.53 | 9,122,175 | -0.31(-1.37%) |
Mar 07, 2014 | 23.11 | 23.11 | 22.30 | 22.84 | 6,642,630 | -0.22(-0.96%) |
Mar 06, 2014 | 22.65 | 23.25 | 22.64 | 23.06 | 4,599,196 | +0.59(+2.62%) |
Mar 05, 2014 | 22.35 | 22.60 | 22.12 | 22.47 | 4,325,487 | +0.06(+0.29%) |
Mar 04, 2014 | 22.25 | 22.53 | 22.11 | 22.41 | 6,087,781 | +0.29(+1.29%) |
Mar 03, 2014 | 21.98 | 22.25 | 21.86 | 22.12 | 5,416,742 | -0.15(-0.66%) |
Feb 28, 2014 | 22.39 | 22.68 | 22.10 | 22.27 | 6,368,777 | -0.30(-1.34%) |
Feb 27, 2014 | 22.36 | 22.65 | 22.32 | 22.57 | 5,296,101 | +0.30(+1.36%) |
Feb 26, 2014 | 21.86 | 22.38 | 21.53 | 22.27 | 7,712,010 | +0.48(+2.19%) |
Feb 25, 2014 | 22.11 | 22.16 | 21.44 | 21.79 | 11,095,184 | -0.42(-1.90%) |
Feb 24, 2014 | 22.59 | 22.99 | 22.15 | 22.22 | 9,620,733 | -0.77(-3.36%) |
Feb 21, 2014 | 23.07 | 23.34 | 22.73 | 22.99 | 6,714,158 | -0.10(-0.44%) |
Feb 20, 2014 | 22.72 | 23.21 | 22.71 | 23.09 | 8,338,462 | +0.23(+1.01%) |
Feb 19, 2014 | 23.15 | 23.36 | 22.58 | 22.86 | 19,162,540 | -1.73(-7.03%) |
Feb 18, 2014 | 25.10 | 25.11 | 24.57 | 24.59 | 5,411,480 | -0.45(-1.80%) |
Feb 14, 2014 | 24.53 | 25.04 | 25.04 | 25.04 | 7,648,547 | +0.61(+2.48%) |
Feb 13, 2014 | 23.81 | 24.46 | 23.68 | 24.43 | 5,100,942 | +0.42(+1.76%) |
Feb 12, 2014 | 24.26 | 24.56 | 23.72 | 24.01 | 6,866,900 | -0.02(-0.08%) |
Feb 11, 2014 | 23.04 | 24.14 | 22.96 | 24.03 | 9,838,944 | +0.50(+2.11%) |
Feb 10, 2014 | 23.37 | 23.96 | 23.19 | 23.53 | 6,201,171 | +0.05(+0.20%) |
Feb 07, 2014 | 23.82 | 24.04 | 23.04 | 23.48 | 7,553,332 | +0.06(+0.27%) |
Feb 06, 2014 | 22.84 | 23.44 | 22.79 | 23.42 | 5,577,135 | +0.64(+2.82%) |
Feb 05, 2014 | 23.13 | 23.17 | 22.46 | 22.78 | 10,441,457 | -0.33(-1.43%) |
Feb 04, 2014 | 23.04 | 23.27 | 22.92 | 23.11 | 5,120,382 | +0.11(+0.48%) |
Feb 03, 2014 | 24.00 | 24.01 | 22.59 | 23.00 | 10,526,670 | -0.96(-4.02%) |
Jan 31, 2014 | 23.86 | 24.39 | 23.59 | 23.96 | 7,351,117 | -0.11(-0.46%) |
Jan 30, 2014 | 23.80 | 24.22 | 23.39 | 24.07 | 9,294,702 | +0.53(+2.26%) |
Jan 29, 2014 | 23.08 | 23.99 | 22.85 | 23.54 | 12,429,318 | +0.28(+1.22%) |
Jan 28, 2014 | 23.95 | 24.24 | 22.68 | 23.26 | 19,412,768 | -0.10(-0.43%) |
Jan 27, 2014 | 23.24 | 23.62 | 22.45 | 23.36 | 14,303,857 | +0.16(+0.67%) |
Jan 24, 2014 | 23.91 | 23.91 | 23.11 | 23.20 | 9,827,934 | -0.97(-4.02%) |
Jan 23, 2014 | 24.25 | 24.43 | 23.92 | 24.17 | 6,271,686 | -0.18(-0.75%) |
Jan 22, 2014 | 24.54 | 24.71 | 24.19 | 24.36 | 7,465,696 | -0.13(-0.52%) |
Jan 21, 2014 | 25.28 | 25.33 | 24.42 | 24.49 | 10,671,968 | -0.68(-2.70%) |
Jan 17, 2014 | 25.99 | 25.16 | 25.16 | 25.16 | 9,643,394 | -0.84(-3.21%) |
Jan 16, 2014 | 26.48 | 26.66 | 25.85 | 26.00 | 6,881,252 | -0.37(-1.39%) |
Jan 15, 2014 | 26.78 | 27.05 | 26.27 | 26.37 | 7,412,369 | -0.41(-1.54%) |
Jan 14, 2014 | 26.05 | 26.83 | 26.04 | 26.78 | 8,315,072 | +1.15(+4.48%) |
Jan 13, 2014 | 26.27 | 26.48 | 25.47 | 25.63 | 5,965,850 | -0.58(-2.21%) |
Jan 10, 2014 | 25.91 | 26.45 | 25.64 | 26.21 | 6,277,860 | +0.24(+0.92%) |
Jan 09, 2014 | 27.33 | 27.33 | 25.78 | 25.97 | 10,448,022 | -1.19(-4.39%) |
Jan 08, 2014 | 26.98 | 27.38 | 26.72 | 27.16 | 5,326,400 | +0.15(+0.54%) |
Jan 07, 2014 | 27.19 | 27.35 | 26.91 | 27.02 | 5,153,011 | -0.12(-0.44%) |
Jan 06, 2014 | 27.28 | 27.44 | 26.83 | 27.14 | 6,067,595 | -0.30(-1.10%) |
Jan 03, 2014 | 27.62 | 27.91 | 27.30 | 27.44 | 5,793,775 | -0.35(-1.26%) |
Jan 02, 2014 | 27.50 | 28.59 | 27.46 | 27.79 | 12,963,784 | +0.72(+2.64%) |
Dec 31, 2013 | 27.09 | 27.07 | 27.07 | 27.07 | 5,076,181 | -0.02(-0.07%) |
Dec 30, 2013 | 27.83 | 27.96 | 26.95 | 27.09 | 6,491,550 | -0.52(-1.89%) |
Dec 27, 2013 | 27.07 | 27.68 | 27.02 | 27.61 | 6,033,362 | +0.61(+2.24%) |
Dec 26, 2013 | 27.10 | 27.46 | 26.98 | 27.01 | 4,656,667 | -0.06(-0.24%) |
Dec 24, 2013 | 26.65 | 27.39 | 26.61 | 27.07 | 5,102,676 | +0.41(+1.55%) |
Dec 23, 2013 | 25.74 | 26.73 | 25.70 | 26.66 | 8,324,393 | +1.01(+3.94%) |
Dec 20, 2013 | 26.36 | 26.38 | 25.65 | 25.65 | 7,297,388 | -0.63(-2.41%) |
Dec 19, 2013 | 25.38 | 26.40 | 25.37 | 26.28 | 12,049,101 | +1.30(+5.22%) |
Dec 18, 2013 | 24.88 | 25.12 | 24.38 | 24.98 | 6,282,351 | +0.06(+0.26%) |
Dec 17, 2013 | 24.82 | 25.14 | 24.77 | 24.92 | 6,234,188 | +0.04(+0.15%) |
Dec 16, 2013 | 25.06 | 25.22 | 24.67 | 24.88 | 7,202,271 | -0.18(-0.73%) |
Dec 13, 2013 | 24.76 | 25.23 | 24.60 | 25.06 | 7,681,248 | +0.73(+3.02%) |
Dec 12, 2013 | 24.20 | 24.42 | 23.88 | 24.33 | 4,727,921 | +0.22(+0.91%) |
Dec 11, 2013 | 24.87 | 24.91 | 24.04 | 24.11 | 6,423,097 | -0.74(-2.99%) |
Dec 10, 2013 | 24.55 | 25.05 | 24.55 | 24.85 | 5,769,015 | +0.24(+0.97%) |
Dec 09, 2013 | 24.16 | 24.75 | 24.15 | 24.61 | 5,364,079 | +0.45(+1.86%) |
Dec 06, 2013 | 25.07 | 25.19 | 24.07 | 24.16 | 7,628,825 | -0.57(-2.30%) |
Dec 05, 2013 | 24.81 | 25.00 | 24.56 | 24.73 | 6,275,787 | -0.10(-0.41%) |
Dec 04, 2013 | 24.44 | 24.92 | 24.39 | 24.83 | 6,981,225 | +0.34(+1.39%) |
Dec 03, 2013 | 23.73 | 24.71 | 23.67 | 24.49 | 7,516,848 | +0.49(+2.03%) |
Dec 02, 2013 | 24.51 | 24.67 | 23.99 | 24.01 | 6,368,344 | -0.60(-2.42%) |
Nov 29, 2013 | 24.89 | 24.93 | 24.44 | 24.60 | 2,967,810 | -0.03(-0.11%) |
Nov 27, 2013 | 24.38 | 24.99 | 24.36 | 24.63 | 6,561,942 | +0.28(+1.13%) |
Nov 26, 2013 | 24.16 | 24.48 | 23.86 | 24.36 | 6,097,762 | +0.03(+0.11%) |
Nov 25, 2013 | 24.18 | 24.45 | 23.64 | 24.33 | 7,569,765 | +0.14(+0.57%) |
Nov 22, 2013 | 24.48 | 24.50 | 24.06 | 24.19 | 10,535,389 | -0.73(-2.91%) |
Nov 21, 2013 | 25.07 | 25.27 | 24.69 | 24.92 | 7,694,226 | -0.10(-0.40%) |
Nov 20, 2013 | 25.29 | 25.47 | 24.92 | 25.02 | 5,173,569 | -0.10(-0.40%) |
Nov 19, 2013 | 24.90 | 25.37 | 24.75 | 25.12 | 6,847,284 | -0.13(-0.51%) |
Nov 18, 2013 | 25.71 | 25.83 | 25.10 | 25.25 | 7,490,094 | -0.45(-1.75%) |
Nov 15, 2013 | 25.49 | 26.07 | 25.36 | 25.70 | 9,921,119 | +0.37(+1.45%) |
Nov 14, 2013 | 25.27 | 25.55 | 24.99 | 25.33 | 7,576,873 | +0.53(+2.15%) |
Nov 12, 2013 | 24.80 | 25.02 | 24.25 | 24.80 | 6,409,468 | -0.17(-0.66%) |
Nov 11, 2013 | 25.25 | 25.26 | 24.88 | 24.96 | 4,710,437 | -0.36(-1.41%) |
Nov 08, 2013 | 24.10 | 25.38 | 24.10 | 25.32 | 8,610,050 | +1.17(+4.83%) |
Nov 07, 2013 | 24.89 | 25.11 | 23.93 | 24.15 | 11,950,159 | -0.40(-1.64%) |
Nov 06, 2013 | 25.25 | 25.34 | 24.02 | 24.56 | 9,899,551 | -0.45(-1.79%) |
Nov 05, 2013 | 24.37 | 25.17 | 24.31 | 25.01 | 10,304,246 | +0.36(+1.45%) |
Nov 04, 2013 | 24.67 | 25.03 | 24.31 | 24.65 | 15,332,253 | +1.04(+4.38%) |