Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.77 | 22.81 | 21.98 | 22.23 | 6,766,829 | -2.24(-9.15%) |
Nov 26, 2014 | 24.62 | 24.46 | 24.46 | 24.46 | 5,503,527 | -0.33(-1.33%) |
Nov 25, 2014 | 25.27 | 25.35 | 24.66 | 24.79 | 5,258,453 | -0.34(-1.34%) |
Nov 24, 2014 | 25.22 | 25.35 | 24.81 | 25.13 | 5,883,721 | -0.26(-1.03%) |
Nov 21, 2014 | 25.10 | 25.57 | 25.03 | 25.39 | 6,104,542 | +0.70(+2.82%) |
Nov 20, 2014 | 23.97 | 24.77 | 23.94 | 24.70 | 4,404,096 | +0.70(+2.93%) |
Nov 19, 2014 | 24.26 | 24.38 | 23.70 | 23.99 | 6,960,853 | -0.42(-1.70%) |
Nov 18, 2014 | 24.40 | 24.55 | 24.17 | 24.41 | 6,137,900 | -0.04(-0.14%) |
Nov 17, 2014 | 24.33 | 24.67 | 24.29 | 24.44 | 6,685,607 | -0.22(-0.88%) |
Nov 14, 2014 | 24.34 | 24.70 | 24.13 | 24.66 | 4,638,244 | +0.42(+1.71%) |
Nov 13, 2014 | 24.65 | 24.77 | 24.01 | 24.24 | 6,885,882 | -0.51(-2.05%) |
Nov 12, 2014 | 24.26 | 24.93 | 24.22 | 24.75 | 6,315,543 | +0.35(+1.44%) |
Nov 11, 2014 | 24.22 | 24.51 | 23.99 | 24.40 | 4,796,873 | +0.19(+0.78%) |
Nov 10, 2014 | 24.66 | 24.74 | 24.07 | 24.21 | 5,533,207 | -0.11(-0.46%) |
Nov 07, 2014 | 23.81 | 24.51 | 23.81 | 24.32 | 5,214,886 | +0.67(+2.83%) |
Nov 06, 2014 | 23.63 | 23.86 | 23.28 | 23.65 | 8,248,510 | -0.16(-0.68%) |
Nov 05, 2014 | 23.17 | 24.07 | 23.03 | 23.82 | 9,492,530 | +0.85(+3.71%) |
Nov 04, 2014 | 23.46 | 23.53 | 22.83 | 22.96 | 8,457,427 | -0.95(-3.97%) |
Nov 03, 2014 | 25.06 | 25.07 | 23.84 | 23.91 | 8,283,161 | -1.09(-4.36%) |
Oct 31, 2014 | 24.55 | 25.02 | 24.21 | 25.00 | 5,756,836 | +0.49(+1.98%) |
Oct 30, 2014 | 24.33 | 24.77 | 24.25 | 24.52 | 7,408,701 | +0.10(+0.40%) |
Oct 29, 2014 | 24.81 | 25.12 | 24.17 | 24.42 | 7,048,926 | -0.12(-0.49%) |
Oct 28, 2014 | 24.01 | 24.60 | 23.80 | 24.54 | 5,031,401 | +0.65(+2.74%) |
Oct 27, 2014 | 24.06 | 24.35 | 24.35 | 23.89 | 5,023,821 | -0.46(-1.91%) |
Oct 24, 2014 | 24.32 | 24.42 | 23.96 | 24.35 | 4,102,086 | -0.04(-0.14%) |
Oct 23, 2014 | 24.04 | 24.51 | 23.95 | 24.39 | 5,678,516 | +0.67(+2.82%) |
Oct 22, 2014 | 24.32 | 24.38 | 23.64 | 23.72 | 6,239,121 | -0.64(-2.63%) |
Oct 21, 2014 | 24.21 | 24.36 | 23.93 | 24.36 | 6,248,969 | +0.60(+2.52%) |
Oct 20, 2014 | 23.65 | 23.79 | 23.16 | 23.76 | 6,557,442 | +0.23(+0.96%) |
Oct 17, 2014 | 23.63 | 23.94 | 23.34 | 23.53 | 10,539,327 | +0.33(+1.43%) |
Oct 16, 2014 | 22.21 | 23.46 | 22.04 | 23.20 | 12,168,878 | +0.50(+2.20%) |
Oct 15, 2014 | 22.16 | 22.75 | 21.86 | 22.70 | 12,164,072 | +0.23(+1.00%) |
Oct 14, 2014 | 22.73 | 22.92 | 22.28 | 22.48 | 13,348,420 | -0.24(-1.05%) |
Oct 13, 2014 | 23.00 | 23.46 | 22.70 | 22.72 | 6,443,453 | -0.30(-1.28%) |
Oct 10, 2014 | 23.41 | 23.59 | 22.89 | 23.01 | 9,488,077 | -0.60(-2.53%) |
Oct 09, 2014 | 24.10 | 24.11 | 23.36 | 23.61 | 10,165,309 | -0.65(-2.67%) |
Oct 08, 2014 | 24.17 | 24.36 | 23.49 | 24.26 | 10,024,293 | -0.02(-0.09%) |
Oct 07, 2014 | 24.86 | 24.95 | 24.26 | 24.28 | 6,284,629 | -0.72(-2.87%) |
Oct 06, 2014 | 25.02 | 25.24 | 24.82 | 25.00 | 4,558,796 | +0.08(+0.34%) |
Oct 03, 2014 | 25.27 | 25.41 | 24.82 | 24.91 | 6,014,531 | -0.32(-1.28%) |
Oct 02, 2014 | 25.08 | 25.40 | 24.57 | 25.24 | 7,896,093 | +0.03(+0.11%) |
Oct 01, 2014 | 25.67 | 26.01 | 25.15 | 25.21 | 9,285,121 | -0.23(-0.89%) |
Sep 30, 2014 | 25.31 | 26.24 | 25.17 | 25.43 | 9,260,556 | +0.02(+0.08%) |
Sep 29, 2014 | 25.48 | 25.59 | 25.20 | 25.41 | 6,734,788 | -0.26(-1.01%) |
Sep 26, 2014 | 25.50 | 25.99 | 25.42 | 25.67 | 4,506,119 | +0.13(+0.52%) |
Sep 25, 2014 | 25.84 | 25.86 | 25.53 | 25.54 | 6,040,860 | -0.46(-1.79%) |
Sep 24, 2014 | 26.12 | 26.26 | 25.69 | 26.00 | 6,536,162 | -0.21(-0.81%) |
Sep 23, 2014 | 26.36 | 26.57 | 26.14 | 26.21 | 4,667,258 | -0.17(-0.64%) |
Sep 22, 2014 | 26.86 | 26.86 | 26.35 | 26.38 | 4,649,035 | -0.67(-2.47%) |
Sep 19, 2014 | 27.64 | 27.69 | 26.97 | 27.05 | 4,634,032 | -0.61(-2.19%) |
Sep 18, 2014 | 27.57 | 27.84 | 27.44 | 27.66 | 4,343,603 | +0.14(+0.51%) |
Sep 17, 2014 | 27.93 | 27.95 | 27.49 | 27.52 | 2,938,322 | -0.35(-1.26%) |
Sep 16, 2014 | 27.51 | 28.06 | 27.45 | 27.87 | 3,873,609 | +0.48(+1.75%) |
Sep 15, 2014 | 27.24 | 27.52 | 27.02 | 27.39 | 3,732,177 | +0.15(+0.57%) |
Sep 12, 2014 | 27.46 | 27.59 | 27.15 | 27.24 | 4,208,314 | -0.34(-1.22%) |
Sep 11, 2014 | 27.50 | 27.76 | 27.37 | 27.57 | 4,545,359 | -0.20(-0.73%) |
Sep 10, 2014 | 27.83 | 27.84 | 27.47 | 27.78 | 4,664,781 | -0.20(-0.73%) |
Sep 09, 2014 | 27.80 | 27.99 | 27.62 | 27.98 | 4,207,236 | +0.05(+0.18%) |
Sep 08, 2014 | 28.23 | 28.28 | 27.78 | 27.93 | 3,493,162 | -0.59(-2.07%) |
Sep 05, 2014 | 28.49 | 28.67 | 28.34 | 28.52 | 2,948,943 | +0.01(+0.05%) |
Sep 04, 2014 | 28.51 | 28.94 | 28.42 | 28.51 | 6,225,374 | +0.00(+0.00%) |
Sep 03, 2014 | 28.32 | 28.54 | 28.21 | 28.51 | 3,189,544 | +0.40(+1.43%) |
Sep 02, 2014 | 28.57 | 28.59 | 28.02 | 28.11 | 5,193,079 | -0.62(-2.16%) |
Aug 29, 2014 | 28.50 | 28.73 | 28.73 | 28.73 | 3,488,668 | +0.21(+0.74%) |
Aug 28, 2014 | 28.40 | 28.57 | 28.35 | 28.52 | 2,550,871 | +0.05(+0.17%) |
Aug 27, 2014 | 28.41 | 28.49 | 28.19 | 28.47 | 3,402,741 | +0.27(+0.97%) |
Aug 26, 2014 | 28.37 | 28.53 | 28.18 | 28.20 | 3,225,933 | -0.01(-0.02%) |
Aug 25, 2014 | 28.06 | 28.28 | 27.97 | 28.20 | 2,307,809 | +0.14(+0.50%) |
Aug 22, 2014 | 27.94 | 28.07 | 27.74 | 28.06 | 3,428,013 | +0.13(+0.45%) |
Aug 21, 2014 | 27.90 | 28.04 | 27.79 | 27.94 | 3,572,775 | +0.13(+0.48%) |
Aug 20, 2014 | 27.70 | 27.90 | 27.57 | 27.81 | 2,518,569 | +0.18(+0.66%) |
Aug 19, 2014 | 27.53 | 27.77 | 27.48 | 27.62 | 3,236,998 | +0.20(+0.71%) |
Aug 18, 2014 | 27.64 | 27.66 | 27.20 | 27.43 | 3,594,849 | -0.14(-0.51%) |
Aug 15, 2014 | 27.05 | 27.64 | 26.69 | 27.57 | 7,122,743 | +0.68(+2.52%) |
Aug 14, 2014 | 27.08 | 27.20 | 26.67 | 26.89 | 4,359,998 | -0.14(-0.52%) |
Aug 13, 2014 | 27.36 | 27.45 | 26.90 | 27.03 | 4,882,893 | -0.17(-0.64%) |
Aug 12, 2014 | 27.55 | 27.61 | 27.16 | 27.20 | 4,016,059 | -0.43(-1.57%) |
Aug 11, 2014 | 27.60 | 27.73 | 27.46 | 27.64 | 2,885,136 | +0.24(+0.87%) |
Aug 08, 2014 | 27.17 | 27.46 | 27.08 | 27.40 | 4,576,176 | +0.17(+0.62%) |
Aug 07, 2014 | 27.55 | 27.63 | 26.95 | 27.23 | 4,584,543 | -0.20(-0.74%) |
Aug 06, 2014 | 27.44 | 27.65 | 27.25 | 27.43 | 3,767,454 | -0.10(-0.36%) |
Aug 05, 2014 | 28.07 | 28.18 | 27.11 | 27.53 | 8,202,678 | -0.86(-3.03%) |
Aug 04, 2014 | 27.79 | 28.53 | 27.70 | 28.39 | 4,266,444 | +0.62(+2.21%) |
Aug 01, 2014 | 28.45 | 28.62 | 27.62 | 27.78 | 7,770,193 | -0.94(-3.26%) |
Jul 31, 2014 | 28.87 | 29.08 | 28.40 | 28.71 | 6,775,032 | -0.57(-1.93%) |
Jul 30, 2014 | 29.14 | 29.48 | 29.01 | 29.28 | 3,343,212 | +0.22(+0.75%) |
Jul 29, 2014 | 29.24 | 29.34 | 29.04 | 29.06 | 2,544,309 | -0.27(-0.91%) |
Jul 28, 2014 | 29.38 | 29.45 | 29.16 | 29.33 | 2,181,757 | -0.12(-0.40%) |
Jul 25, 2014 | 29.48 | 29.68 | 29.40 | 29.45 | 2,278,613 | -0.10(-0.35%) |
Jul 24, 2014 | 29.60 | 29.77 | 29.40 | 29.55 | 3,681,192 | -0.11(-0.38%) |
Jul 23, 2014 | 29.25 | 29.68 | 29.11 | 29.66 | 3,431,802 | +0.34(+1.17%) |
Jul 22, 2014 | 29.22 | 29.41 | 29.16 | 29.32 | 2,432,219 | +0.25(+0.87%) |
Jul 21, 2014 | 29.04 | 29.13 | 28.94 | 29.07 | 2,552,237 | +0.01(+0.05%) |
Jul 18, 2014 | 28.91 | 29.19 | 28.86 | 29.06 | 2,945,989 | +0.28(+0.97%) |
Jul 17, 2014 | 29.25 | 29.29 | 28.71 | 28.78 | 3,815,334 | -0.33(-1.13%) |
Jul 16, 2014 | 29.00 | 29.13 | 28.87 | 29.11 | 4,521,009 | +0.35(+1.22%) |
Jul 15, 2014 | 29.01 | 29.17 | 28.31 | 28.76 | 7,100,790 | -0.51(-1.74%) |
Jul 14, 2014 | 29.02 | 29.34 | 28.97 | 29.27 | 4,515,876 | +0.46(+1.60%) |
Jul 11, 2014 | 29.43 | 29.54 | 28.76 | 28.80 | 5,052,876 | -0.73(-2.49%) |
Jul 10, 2014 | 29.15 | 29.65 | 29.12 | 29.54 | 3,932,589 | -0.36(-1.22%) |
Jul 09, 2014 | 29.66 | 29.99 | 29.57 | 29.90 | 3,823,106 | +0.21(+0.71%) |
Jul 08, 2014 | 29.67 | 29.83 | 29.26 | 29.69 | 5,154,911 | -0.04(-0.14%) |
Jul 07, 2014 | 29.75 | 29.86 | 29.52 | 29.73 | 4,181,358 | -0.38(-1.28%) |
Jul 03, 2014 | 30.06 | 30.12 | 30.12 | 30.12 | 2,286,350 | -0.01(-0.05%) |
Jul 02, 2014 | 29.99 | 30.16 | 29.88 | 30.13 | 3,764,519 | +0.24(+0.82%) |
Jul 01, 2014 | 29.80 | 29.96 | 29.66 | 29.89 | 2,912,086 | +0.08(+0.28%) |
Jun 30, 2014 | 29.85 | 29.90 | 29.59 | 29.80 | 4,283,582 | -0.04(-0.12%) |
Jun 27, 2014 | 29.76 | 29.87 | 29.62 | 29.84 | 2,634,203 | +0.17(+0.57%) |
Jun 26, 2014 | 29.15 | 29.68 | 29.02 | 29.67 | 4,865,711 | +0.50(+1.73%) |
Jun 25, 2014 | 29.01 | 29.50 | 28.99 | 29.17 | 6,086,395 | +0.14(+0.48%) |
Jun 24, 2014 | 30.11 | 30.15 | 28.99 | 29.03 | 6,461,751 | -1.13(-3.73%) |
Jun 23, 2014 | 29.96 | 30.20 | 29.85 | 30.15 | 3,950,051 | +0.15(+0.49%) |
Jun 20, 2014 | 29.88 | 30.11 | 29.85 | 30.01 | 4,894,609 | +0.34(+1.15%) |
Jun 19, 2014 | 29.87 | 29.94 | 29.55 | 29.66 | 6,549,783 | -0.18(-0.61%) |
Jun 18, 2014 | 29.84 | 29.95 | 29.55 | 29.85 | 5,518,742 | +0.02(+0.07%) |
Jun 17, 2014 | 30.07 | 30.09 | 29.68 | 29.83 | 5,127,113 | -0.36(-1.18%) |
Jun 16, 2014 | 29.91 | 30.41 | 29.90 | 30.18 | 7,470,235 | +0.34(+1.12%) |
Jun 13, 2014 | 29.28 | 29.89 | 29.27 | 29.85 | 8,851,467 | +0.61(+2.08%) |
Jun 12, 2014 | 28.73 | 29.30 | 28.73 | 29.24 | 9,554,241 | +0.85(+2.98%) |
Jun 11, 2014 | 28.06 | 28.47 | 27.96 | 28.39 | 5,375,312 | +0.41(+1.45%) |
Jun 10, 2014 | 27.85 | 28.08 | 27.69 | 27.99 | 4,310,176 | +0.59(+2.14%) |
Jun 06, 2014 | 27.16 | 27.40 | 27.11 | 27.40 | 2,664,676 | +0.29(+1.06%) |
Jun 05, 2014 | 27.15 | 27.25 | 26.93 | 27.11 | 3,348,926 | -0.06(-0.23%) |
Jun 04, 2014 | 26.99 | 27.29 | 26.83 | 27.18 | 4,003,650 | +0.11(+0.41%) |
Jun 03, 2014 | 26.90 | 27.10 | 26.88 | 27.06 | 3,662,727 | +0.08(+0.31%) |
Jun 02, 2014 | 26.80 | 27.05 | 26.80 | 26.98 | 3,521,008 | +0.19(+0.71%) |
May 30, 2014 | 26.71 | 26.87 | 26.55 | 26.79 | 3,437,310 | +0.06(+0.21%) |
May 29, 2014 | 26.77 | 26.93 | 26.56 | 26.73 | 3,863,131 | -0.02(-0.08%) |
May 28, 2014 | 26.85 | 26.89 | 26.51 | 26.76 | 4,772,701 | -0.05(-0.18%) |
May 27, 2014 | 27.17 | 27.24 | 26.67 | 26.80 | 3,449,965 | -0.29(-1.08%) |
May 23, 2014 | 27.21 | 27.10 | 27.10 | 27.10 | 2,932,968 | -0.02(-0.08%) |
May 22, 2014 | 27.03 | 27.15 | 26.97 | 27.12 | 2,166,404 | +0.04(+0.15%) |
May 21, 2014 | 26.94 | 27.09 | 26.76 | 27.08 | 3,137,888 | +0.19(+0.72%) |
May 20, 2014 | 27.05 | 27.06 | 26.80 | 26.88 | 2,499,163 | -0.19(-0.72%) |
May 19, 2014 | 27.05 | 27.13 | 26.96 | 27.08 | 2,832,418 | +0.10(+0.36%) |
May 16, 2014 | 27.34 | 27.41 | 26.86 | 26.98 | 3,761,936 | -0.42(-1.52%) |
May 15, 2014 | 27.42 | 27.51 | 27.08 | 27.39 | 4,897,242 | -0.10(-0.38%) |
May 14, 2014 | 27.49 | 27.60 | 27.44 | 27.50 | 2,565,222 | +0.00(+0.00%) |
May 13, 2014 | 27.37 | 27.51 | 27.23 | 27.50 | 2,885,090 | +0.20(+0.74%) |
May 12, 2014 | 27.00 | 27.32 | 26.98 | 27.30 | 3,816,967 | +0.42(+1.55%) |
May 09, 2014 | 26.99 | 27.02 | 26.65 | 26.88 | 6,321,410 | -0.22(-0.80%) |
May 08, 2014 | 27.53 | 27.64 | 27.03 | 27.10 | 5,103,390 | -0.45(-1.64%) |
May 07, 2014 | 27.67 | 27.70 | 27.48 | 27.55 | 4,383,433 | -0.19(-0.68%) |
May 06, 2014 | 27.37 | 27.78 | 27.35 | 27.74 | 4,632,113 | +0.41(+1.50%) |
May 05, 2014 | 27.19 | 27.36 | 27.12 | 27.33 | 3,264,509 | -0.02(-0.08%) |
May 02, 2014 | 26.89 | 27.36 | 26.85 | 27.35 | 3,722,595 | +0.38(+1.42%) |
May 01, 2014 | 26.71 | 26.98 | 26.64 | 26.96 | 4,492,781 | +0.13(+0.47%) |
Apr 30, 2014 | 26.98 | 26.99 | 26.62 | 26.84 | 5,012,967 | -0.24(-0.87%) |
Apr 29, 2014 | 26.77 | 27.20 | 26.77 | 27.08 | 7,815,909 | +1.05(+4.03%) |
Apr 28, 2014 | 25.87 | 26.11 | 25.74 | 26.03 | 6,600,099 | +0.23(+0.89%) |
Apr 25, 2014 | 25.64 | 25.84 | 25.50 | 25.80 | 4,622,352 | -0.03(-0.13%) |
Apr 24, 2014 | 26.24 | 26.25 | 25.79 | 25.83 | 3,600,418 | -0.28(-1.07%) |
Apr 23, 2014 | 25.43 | 26.24 | 25.37 | 26.11 | 5,964,480 | +0.67(+2.65%) |
Apr 22, 2014 | 25.50 | 25.54 | 25.29 | 25.43 | 2,922,606 | -0.06(-0.25%) |
Apr 21, 2014 | 25.49 | 25.66 | 25.46 | 25.50 | 2,436,058 | -0.04(-0.16%) |
Apr 17, 2014 | 25.35 | 25.54 | 25.54 | 25.54 | 3,651,505 | +0.22(+0.88%) |
Apr 16, 2014 | 25.14 | 25.34 | 25.04 | 25.32 | 3,493,733 | +0.37(+1.48%) |
Apr 15, 2014 | 24.87 | 25.26 | 24.77 | 24.95 | 4,979,799 | -0.13(-0.50%) |
Apr 14, 2014 | 25.12 | 25.23 | 24.93 | 25.07 | 4,377,163 | +0.10(+0.39%) |
Apr 11, 2014 | 25.04 | 25.28 | 24.79 | 24.98 | 4,950,704 | -0.15(-0.61%) |
Apr 10, 2014 | 25.30 | 25.44 | 25.04 | 25.13 | 3,782,062 | -0.21(-0.82%) |
Apr 09, 2014 | 25.45 | 25.48 | 25.20 | 25.34 | 3,516,786 | -0.03(-0.14%) |
Apr 08, 2014 | 24.84 | 25.49 | 24.79 | 25.37 | 6,624,277 | +0.65(+2.62%) |
Apr 07, 2014 | 24.91 | 25.12 | 24.70 | 24.73 | 5,418,270 | -0.29(-1.14%) |
Apr 04, 2014 | 24.91 | 25.27 | 24.83 | 25.01 | 6,586,943 | +0.33(+1.32%) |
Apr 03, 2014 | 24.79 | 24.80 | 24.53 | 24.68 | 3,781,421 | +0.01(+0.03%) |
Apr 02, 2014 | 24.22 | 24.73 | 24.22 | 24.68 | 5,677,360 | +0.38(+1.55%) |
Apr 01, 2014 | 24.31 | 24.32 | 24.07 | 24.30 | 4,197,916 | -0.01(-0.03%) |
Mar 31, 2014 | 24.13 | 24.45 | 24.12 | 24.31 | 6,443,898 | +0.30(+1.25%) |
Mar 28, 2014 | 23.56 | 24.05 | 23.54 | 24.01 | 5,856,356 | +0.56(+2.40%) |
Mar 27, 2014 | 23.02 | 23.50 | 22.95 | 23.45 | 5,474,535 | +0.49(+2.12%) |
Mar 26, 2014 | 23.00 | 23.05 | 22.83 | 22.96 | 3,774,530 | -0.03(-0.15%) |
Mar 25, 2014 | 22.99 | 23.04 | 22.86 | 22.99 | 2,994,586 | +0.13(+0.55%) |
Mar 24, 2014 | 22.74 | 22.91 | 22.64 | 22.87 | 3,599,013 | +0.23(+1.01%) |
Mar 21, 2014 | 22.58 | 22.81 | 22.48 | 22.64 | 5,245,133 | +0.08(+0.37%) |
Mar 20, 2014 | 22.53 | 22.62 | 22.41 | 22.56 | 4,372,843 | -0.03(-0.15%) |
Mar 19, 2014 | 22.74 | 22.77 | 22.42 | 22.59 | 5,251,515 | -0.10(-0.43%) |
Mar 18, 2014 | 22.72 | 22.81 | 22.68 | 22.69 | 5,622,711 | -0.03(-0.15%) |
Mar 17, 2014 | 22.83 | 22.85 | 22.65 | 22.72 | 3,294,765 | +0.00(+0.00%) |
Mar 14, 2014 | 22.72 | 22.89 | 22.61 | 22.72 | 3,665,615 | -0.07(-0.30%) |
Mar 13, 2014 | 23.07 | 23.11 | 22.75 | 22.79 | 3,272,402 | -0.19(-0.85%) |
Mar 12, 2014 | 22.67 | 22.99 | 22.49 | 22.99 | 4,105,467 | +0.18(+0.79%) |
Mar 11, 2014 | 23.14 | 23.20 | 22.72 | 22.81 | 3,789,439 | -0.35(-1.50%) |
Mar 10, 2014 | 23.06 | 23.17 | 22.93 | 23.15 | 3,218,861 | +0.01(+0.03%) |
Mar 07, 2014 | 23.20 | 23.29 | 23.09 | 23.15 | 3,540,816 | +0.03(+0.15%) |
Mar 06, 2014 | 22.95 | 23.12 | 22.85 | 23.11 | 3,310,010 | +0.21(+0.91%) |
Mar 05, 2014 | 23.07 | 23.13 | 22.86 | 22.90 | 3,913,180 | -0.11(-0.48%) |
Mar 04, 2014 | 23.14 | 23.15 | 22.95 | 23.01 | 3,104,044 | +0.03(+0.12%) |
Mar 03, 2014 | 22.95 | 23.34 | 22.92 | 22.99 | 4,019,410 | +0.01(+0.06%) |
Feb 28, 2014 | 22.93 | 23.23 | 22.88 | 22.97 | 4,442,843 | +0.13(+0.57%) |
Feb 27, 2014 | 22.86 | 22.93 | 22.66 | 22.84 | 3,746,261 | -0.01(-0.06%) |
Feb 26, 2014 | 22.95 | 22.95 | 22.80 | 22.86 | 4,798,907 | -0.14(-0.60%) |
Feb 25, 2014 | 23.04 | 23.06 | 22.83 | 22.99 | 3,365,083 | -0.06(-0.24%) |
Feb 24, 2014 | 22.90 | 23.26 | 22.75 | 23.05 | 6,724,346 | +0.30(+1.31%) |
Feb 21, 2014 | 22.75 | 22.89 | 22.73 | 22.75 | 2,649,588 | -0.10(-0.45%) |
Feb 20, 2014 | 22.88 | 23.01 | 22.82 | 22.86 | 3,521,604 | -0.18(-0.78%) |
Feb 19, 2014 | 22.99 | 23.22 | 22.96 | 23.04 | 4,469,031 | -0.07(-0.30%) |
Feb 18, 2014 | 23.22 | 23.22 | 22.97 | 23.11 | 4,931,198 | +0.03(+0.12%) |
Feb 14, 2014 | 23.21 | 23.08 | 23.08 | 23.08 | 2,716,264 | -0.08(-0.33%) |
Feb 13, 2014 | 22.66 | 23.17 | 22.59 | 23.15 | 4,301,863 | +0.41(+1.82%) |
Feb 12, 2014 | 22.73 | 22.82 | 22.70 | 22.74 | 5,516,674 | +0.12(+0.52%) |
Feb 11, 2014 | 22.59 | 22.73 | 22.49 | 22.62 | 6,312,471 | +0.03(+0.12%) |
Feb 10, 2014 | 22.83 | 22.83 | 22.50 | 22.59 | 4,330,083 | -0.09(-0.40%) |
Feb 07, 2014 | 22.61 | 22.75 | 22.39 | 22.68 | 4,557,933 | +0.34(+1.52%) |
Feb 06, 2014 | 22.03 | 22.37 | 21.99 | 22.35 | 5,357,329 | +0.39(+1.76%) |
Feb 05, 2014 | 21.85 | 22.01 | 21.77 | 21.96 | 7,856,209 | +0.09(+0.41%) |
Feb 04, 2014 | 21.91 | 22.04 | 21.63 | 21.87 | 11,126,886 | -0.29(-1.31%) |
Feb 03, 2014 | 22.99 | 23.00 | 22.13 | 22.16 | 7,853,478 | -0.53(-2.32%) |
Jan 31, 2014 | 22.22 | 22.78 | 22.16 | 22.68 | 5,725,367 | +0.12(+0.55%) |
Jan 30, 2014 | 22.65 | 22.74 | 22.41 | 22.56 | 4,282,215 | +0.03(+0.12%) |
Jan 29, 2014 | 22.58 | 22.73 | 22.32 | 22.53 | 6,152,968 | -0.22(-0.97%) |
Jan 28, 2014 | 22.56 | 22.81 | 22.54 | 22.75 | 5,127,243 | +0.19(+0.86%) |
Jan 27, 2014 | 23.03 | 23.15 | 22.52 | 22.56 | 6,385,097 | -0.46(-1.98%) |
Jan 24, 2014 | 23.45 | 23.46 | 23.00 | 23.02 | 5,282,767 | -0.53(-2.23%) |
Jan 23, 2014 | 23.58 | 23.70 | 23.43 | 23.54 | 5,447,950 | -0.13(-0.55%) |
Jan 22, 2014 | 23.70 | 23.75 | 23.51 | 23.67 | 4,902,532 | +0.07(+0.29%) |
Jan 21, 2014 | 23.53 | 23.69 | 23.50 | 23.60 | 3,393,565 | +0.05(+0.21%) |
Jan 17, 2014 | 23.74 | 23.55 | 23.55 | 23.55 | 3,676,393 | -0.17(-0.70%) |
Jan 16, 2014 | 23.62 | 23.77 | 23.51 | 23.72 | 3,024,309 | +0.15(+0.64%) |
Jan 15, 2014 | 23.53 | 23.71 | 23.47 | 23.57 | 3,628,557 | +0.03(+0.15%) |
Jan 14, 2014 | 23.73 | 23.76 | 23.49 | 23.53 | 5,627,151 | -0.18(-0.76%) |
Jan 13, 2014 | 24.02 | 24.10 | 23.64 | 23.71 | 4,673,354 | -0.32(-1.32%) |
Jan 10, 2014 | 23.76 | 24.09 | 23.66 | 24.03 | 4,462,003 | +0.29(+1.22%) |
Jan 09, 2014 | 23.87 | 23.95 | 23.58 | 23.74 | 4,937,918 | -0.23(-0.98%) |
Jan 08, 2014 | 23.81 | 24.14 | 23.71 | 23.98 | 7,316,212 | +0.12(+0.49%) |
Jan 07, 2014 | 23.70 | 24.00 | 23.69 | 23.86 | 4,709,907 | +0.16(+0.67%) |
Jan 06, 2014 | 23.64 | 23.76 | 23.51 | 23.70 | 4,491,934 | -0.04(-0.17%) |
Jan 03, 2014 | 23.84 | 23.89 | 23.58 | 23.74 | 3,817,629 | -0.07(-0.29%) |
Jan 02, 2014 | 24.13 | 24.16 | 23.73 | 23.81 | 5,171,084 | -0.41(-1.68%) |
Dec 31, 2013 | 23.98 | 24.22 | 24.22 | 24.22 | 3,962,955 | +0.26(+1.07%) |
Dec 30, 2013 | 24.03 | 24.11 | 23.91 | 23.96 | 3,040,821 | -0.08(-0.32%) |
Dec 27, 2013 | 24.06 | 24.23 | 23.90 | 24.04 | 3,510,980 | -0.06(-0.26%) |
Dec 26, 2013 | 24.05 | 24.11 | 23.95 | 24.10 | 1,984,582 | +0.08(+0.32%) |
Dec 24, 2013 | 23.96 | 24.07 | 23.92 | 24.02 | 1,686,922 | +0.11(+0.46%) |
Dec 23, 2013 | 23.81 | 24.02 | 23.63 | 23.91 | 5,907,765 | +0.37(+1.56%) |
Dec 20, 2013 | 23.64 | 23.82 | 23.54 | 23.55 | 5,800,406 | -0.08(-0.35%) |
Dec 19, 2013 | 23.51 | 23.80 | 23.50 | 23.63 | 4,655,949 | +0.04(+0.18%) |
Dec 18, 2013 | 23.10 | 23.64 | 23.07 | 23.59 | 6,938,935 | +0.44(+1.91%) |
Dec 17, 2013 | 23.42 | 23.49 | 23.13 | 23.15 | 5,450,827 | -0.37(-1.56%) |
Dec 16, 2013 | 23.53 | 23.64 | 23.43 | 23.51 | 4,985,623 | +0.18(+0.77%) |
Dec 13, 2013 | 23.36 | 23.48 | 23.15 | 23.33 | 4,620,447 | -0.05(-0.21%) |
Dec 12, 2013 | 23.06 | 23.48 | 22.89 | 23.38 | 5,749,099 | +0.20(+0.86%) |
Dec 11, 2013 | 23.52 | 23.66 | 23.15 | 23.18 | 5,373,228 | -0.34(-1.44%) |
Dec 10, 2013 | 23.35 | 23.71 | 23.33 | 23.52 | 4,304,344 | +0.25(+1.07%) |
Dec 09, 2013 | 23.24 | 23.37 | 22.97 | 23.27 | 6,690,817 | +0.08(+0.36%) |
Dec 06, 2013 | 23.66 | 23.68 | 23.08 | 23.19 | 9,869,924 | -0.37(-1.58%) |
Dec 05, 2013 | 23.93 | 23.96 | 23.56 | 23.56 | 8,308,416 | -0.45(-1.87%) |
Dec 04, 2013 | 24.33 | 24.34 | 23.59 | 24.01 | 9,113,151 | -0.39(-1.59%) |
Dec 03, 2013 | 23.98 | 24.51 | 23.95 | 24.40 | 7,920,075 | +0.44(+1.82%) |