Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.53 | 30.86 | 30.43 | 30.53 | 16,005,205 | +0.04(+0.14%) |
Sep 29, 2014 | 30.23 | 30.51 | 30.13 | 30.49 | 7,685,400 | +0.20(+0.65%) |
Sep 26, 2014 | 30.22 | 30.41 | 30.03 | 30.29 | 9,387,306 | +0.04(+0.14%) |
Sep 25, 2014 | 30.45 | 30.54 | 30.24 | 30.25 | 13,296,175 | -0.18(-0.60%) |
Sep 24, 2014 | 30.55 | 30.59 | 30.33 | 30.43 | 11,506,335 | -0.11(-0.36%) |
Sep 23, 2014 | 30.63 | 30.66 | 30.45 | 30.54 | 13,520,375 | -0.09(-0.28%) |
Sep 22, 2014 | 30.78 | 30.82 | 30.56 | 30.63 | 16,970,650 | -0.23(-0.75%) |
Sep 19, 2014 | 30.71 | 30.89 | 30.63 | 30.86 | 13,312,913 | +0.28(+0.90%) |
Sep 18, 2014 | 30.84 | 30.91 | 30.48 | 30.58 | 17,383,512 | -0.22(-0.72%) |
Sep 17, 2014 | 30.93 | 31.02 | 30.65 | 30.81 | 21,620,120 | -0.06(-0.19%) |
Sep 16, 2014 | 30.48 | 30.94 | 30.48 | 30.86 | 17,008,280 | +0.39(+1.27%) |
Sep 15, 2014 | 30.51 | 30.63 | 30.38 | 30.48 | 15,061,445 | +0.09(+0.31%) |
Sep 12, 2014 | 30.76 | 30.81 | 30.31 | 30.38 | 24,261,686 | -0.55(-1.79%) |
Sep 11, 2014 | 30.71 | 30.98 | 30.63 | 30.94 | 13,019,964 | +0.26(+0.84%) |
Sep 10, 2014 | 30.75 | 30.85 | 30.58 | 30.68 | 14,661,227 | -0.14(-0.44%) |
Sep 09, 2014 | 31.09 | 31.09 | 30.76 | 30.81 | 18,659,606 | -0.36(-1.15%) |
Sep 08, 2014 | 31.39 | 31.39 | 31.03 | 31.17 | 9,442,307 | -0.19(-0.60%) |
Sep 05, 2014 | 31.08 | 31.37 | 30.99 | 31.36 | 12,593,937 | +0.39(+1.25%) |
Sep 04, 2014 | 30.89 | 31.05 | 30.81 | 30.97 | 12,847,854 | -0.01(-0.05%) |
Sep 03, 2014 | 30.84 | 31.09 | 30.84 | 30.99 | 11,777,143 | +0.15(+0.49%) |
Sep 02, 2014 | 31.07 | 31.16 | 30.65 | 30.84 | 17,778,648 | -0.28(-0.90%) |
Aug 29, 2014 | 30.89 | 31.12 | 31.12 | 31.12 | 8,146,098 | +0.20(+0.65%) |
Aug 28, 2014 | 30.65 | 30.91 | 30.57 | 30.91 | 14,343,731 | +0.22(+0.73%) |
Aug 27, 2014 | 30.47 | 30.70 | 30.39 | 30.69 | 7,291,646 | +0.33(+1.09%) |
Aug 26, 2014 | 30.74 | 30.83 | 30.36 | 30.36 | 9,089,663 | -0.37(-1.19%) |
Aug 25, 2014 | 30.58 | 30.80 | 30.57 | 30.73 | 9,567,823 | +0.21(+0.68%) |
Aug 22, 2014 | 30.73 | 30.73 | 30.35 | 30.52 | 9,583,483 | -0.09(-0.31%) |
Aug 21, 2014 | 30.54 | 30.77 | 30.52 | 30.61 | 11,891,325 | +0.07(+0.24%) |
Aug 20, 2014 | 30.46 | 30.57 | 30.35 | 30.54 | 7,771,235 | +0.06(+0.21%) |
Aug 19, 2014 | 30.13 | 30.48 | 30.13 | 30.48 | 10,736,392 | +0.38(+1.27%) |
Aug 18, 2014 | 30.20 | 30.33 | 30.04 | 30.09 | 11,393,026 | -0.08(-0.26%) |
Aug 15, 2014 | 30.08 | 30.35 | 30.01 | 30.17 | 13,511,506 | +0.12(+0.38%) |
Aug 14, 2014 | 29.76 | 30.08 | 29.76 | 30.06 | 8,371,721 | +0.26(+0.87%) |
Aug 13, 2014 | 29.70 | 29.86 | 29.61 | 29.80 | 9,449,093 | +0.14(+0.46%) |
Aug 12, 2014 | 29.68 | 29.81 | 29.61 | 29.66 | 9,569,812 | -0.02(-0.07%) |
Aug 11, 2014 | 29.84 | 29.92 | 29.64 | 29.68 | 11,921,308 | -0.11(-0.36%) |
Aug 08, 2014 | 29.33 | 29.73 | 29.32 | 29.79 | 27,833,102 | +0.58(+1.99%) |
Aug 07, 2014 | 29.01 | 29.33 | 29.01 | 29.21 | 17,509,584 | +0.33(+1.15%) |
Aug 06, 2014 | 29.14 | 29.17 | 28.81 | 28.88 | 69,396,248 | -0.37(-1.28%) |
Aug 05, 2014 | 29.62 | 29.63 | 29.12 | 29.25 | 20,527,286 | -0.36(-1.20%) |
Aug 04, 2014 | 29.76 | 29.81 | 29.11 | 29.61 | 41,982,332 | -0.16(-0.54%) |
Aug 01, 2014 | 29.56 | 30.00 | 29.49 | 29.77 | 21,612,166 | +0.12(+0.39%) |
Jul 31, 2014 | 29.94 | 30.14 | 29.63 | 29.66 | 20,936,826 | -0.47(-1.57%) |
Jul 30, 2014 | 30.56 | 30.72 | 29.99 | 30.13 | 20,515,798 | -0.52(-1.69%) |
Jul 29, 2014 | 31.01 | 31.14 | 30.61 | 30.65 | 11,385,850 | -0.29(-0.93%) |
Jul 28, 2014 | 30.44 | 31.00 | 30.39 | 30.94 | 11,971,703 | +0.42(+1.39%) |
Jul 25, 2014 | 30.76 | 30.83 | 30.47 | 30.51 | 8,272,553 | -0.24(-0.79%) |
Jul 24, 2014 | 30.61 | 30.81 | 30.55 | 30.76 | 8,401,700 | +0.09(+0.30%) |
Jul 23, 2014 | 30.63 | 30.72 | 30.58 | 30.66 | 9,802,114 | +0.03(+0.09%) |
Jul 22, 2014 | 30.76 | 30.82 | 30.63 | 30.63 | 6,514,754 | -0.06(-0.21%) |
Jul 21, 2014 | 30.69 | 30.79 | 30.53 | 30.70 | 7,759,354 | -0.03(-0.09%) |
Jul 18, 2014 | 30.45 | 30.75 | 30.33 | 30.73 | 7,256,068 | +0.31(+1.02%) |
Jul 17, 2014 | 30.82 | 30.82 | 30.40 | 30.42 | 11,211,592 | -0.28(-0.91%) |
Jul 16, 2014 | 30.70 | 30.73 | 30.45 | 30.70 | 10,423,342 | +0.10(+0.33%) |
Jul 15, 2014 | 30.43 | 30.68 | 30.43 | 30.60 | 12,442,429 | +0.16(+0.52%) |
Jul 14, 2014 | 30.89 | 30.96 | 30.43 | 30.44 | 11,554,334 | -0.35(-1.14%) |
Jul 11, 2014 | 31.01 | 31.07 | 30.75 | 30.79 | 12,703,600 | -0.24(-0.76%) |
Jul 10, 2014 | 30.76 | 31.06 | 30.73 | 31.03 | 14,522,282 | +0.21(+0.68%) |
Jul 09, 2014 | 30.91 | 30.97 | 30.68 | 30.82 | 14,522,223 | -0.09(-0.28%) |
Jul 08, 2014 | 30.73 | 30.95 | 30.70 | 30.91 | 18,480,458 | +0.21(+0.68%) |
Jul 07, 2014 | 30.54 | 30.83 | 30.53 | 30.70 | 17,039,754 | +0.14(+0.47%) |
Jul 03, 2014 | 30.63 | 30.55 | 30.55 | 30.55 | 16,971,396 | -0.34(-1.09%) |
Jul 02, 2014 | 31.42 | 31.43 | 30.78 | 30.89 | 24,159,142 | -0.61(-1.94%) |
Jul 01, 2014 | 31.78 | 31.83 | 31.50 | 31.50 | 13,654,895 | -0.32(-0.99%) |
Jun 30, 2014 | 31.60 | 31.89 | 31.50 | 31.82 | 17,608,934 | +0.25(+0.80%) |
Jun 27, 2014 | 31.42 | 31.65 | 31.32 | 31.57 | 10,697,917 | +0.12(+0.39%) |
Jun 26, 2014 | 31.35 | 31.47 | 31.25 | 31.45 | 18,008,552 | +0.09(+0.30%) |
Jun 25, 2014 | 31.17 | 31.40 | 31.15 | 31.35 | 16,887,728 | +0.12(+0.37%) |
Jun 24, 2014 | 31.17 | 31.33 | 31.14 | 31.24 | 12,791,310 | +0.09(+0.30%) |
Jun 23, 2014 | 31.34 | 31.37 | 31.00 | 31.14 | 13,047,371 | -0.11(-0.34%) |
Jun 20, 2014 | 31.48 | 31.53 | 31.22 | 31.25 | 13,354,501 | -0.19(-0.61%) |
Jun 19, 2014 | 31.19 | 31.48 | 31.17 | 31.44 | 31,164,742 | +0.26(+0.82%) |
Jun 18, 2014 | 30.48 | 31.19 | 30.47 | 31.19 | 50,267,348 | +0.69(+2.27%) |
Jun 17, 2014 | 30.47 | 30.55 | 30.32 | 30.50 | 16,029,239 | -0.04(-0.14%) |
Jun 16, 2014 | 30.36 | 30.79 | 30.30 | 30.54 | 26,980,092 | +0.21(+0.68%) |
Jun 13, 2014 | 30.11 | 30.38 | 29.97 | 30.33 | 11,807,097 | +0.19(+0.64%) |
Jun 12, 2014 | 29.97 | 30.23 | 29.68 | 30.14 | 23,281,702 | +0.09(+0.31%) |
Jun 11, 2014 | 30.40 | 30.40 | 30.03 | 30.05 | 14,448,778 | -0.38(-1.26%) |
Jun 10, 2014 | 30.45 | 30.59 | 30.40 | 30.43 | 12,144,645 | -0.28(-0.91%) |
Jun 06, 2014 | 30.84 | 30.99 | 30.69 | 30.71 | 11,345,167 | -0.11(-0.35%) |
Jun 05, 2014 | 30.53 | 30.86 | 30.51 | 30.82 | 11,804,067 | +0.26(+0.84%) |
Jun 04, 2014 | 30.52 | 30.58 | 30.39 | 30.56 | 9,862,996 | -0.01(-0.05%) |
Jun 03, 2014 | 30.40 | 30.63 | 30.37 | 30.57 | 11,227,708 | +0.11(+0.37%) |
Jun 02, 2014 | 30.38 | 30.53 | 30.32 | 30.46 | 10,163,721 | -0.01(-0.02%) |
May 30, 2014 | 30.17 | 30.48 | 30.17 | 30.47 | 11,613,673 | +0.20(+0.66%) |
May 29, 2014 | 30.17 | 30.27 | 30.05 | 30.27 | 13,770,803 | +0.09(+0.28%) |
May 28, 2014 | 30.00 | 30.21 | 29.97 | 30.18 | 17,574,804 | +0.18(+0.59%) |
May 27, 2014 | 30.04 | 30.19 | 29.96 | 30.00 | 13,261,861 | +0.24(+0.79%) |
May 23, 2014 | 29.77 | 29.77 | 29.77 | 29.77 | 12,498,221 | -0.07(-0.25%) |
May 22, 2014 | 29.61 | 29.92 | 29.60 | 29.84 | 5,208,740 | +0.25(+0.83%) |
May 21, 2014 | 29.66 | 29.67 | 29.50 | 29.60 | 9,684,753 | +0.02(+0.07%) |
May 20, 2014 | 29.58 | 29.76 | 29.39 | 29.58 | 15,130,996 | +0.00(+0.00%) |
May 19, 2014 | 29.96 | 30.01 | 29.55 | 29.58 | 18,880,934 | -0.46(-1.54%) |
May 16, 2014 | 29.97 | 30.07 | 29.84 | 30.04 | 14,156,154 | +0.09(+0.31%) |
May 15, 2014 | 30.07 | 30.22 | 29.92 | 29.95 | 16,219,829 | -0.12(-0.40%) |
May 14, 2014 | 29.97 | 30.26 | 29.88 | 30.07 | 28,213,960 | +0.15(+0.50%) |
May 13, 2014 | 29.91 | 30.06 | 29.79 | 29.92 | 12,104,096 | +0.07(+0.24%) |
May 12, 2014 | 30.19 | 30.22 | 29.81 | 29.85 | 19,098,690 | -0.28(-0.92%) |
May 09, 2014 | 30.54 | 30.64 | 30.11 | 30.12 | 17,078,316 | -0.45(-1.47%) |
May 08, 2014 | 30.90 | 30.92 | 30.51 | 30.57 | 21,268,246 | -0.34(-1.08%) |
May 07, 2014 | 30.48 | 30.93 | 30.45 | 30.91 | 19,053,024 | +0.49(+1.62%) |
May 06, 2014 | 30.51 | 30.61 | 30.40 | 30.42 | 14,792,590 | -0.15(-0.49%) |
May 05, 2014 | 30.27 | 30.59 | 30.25 | 30.57 | 20,922,260 | +0.27(+0.89%) |
May 02, 2014 | 30.72 | 30.77 | 30.16 | 30.30 | 39,184,456 | -0.63(-2.05%) |
May 01, 2014 | 30.80 | 31.02 | 30.59 | 30.93 | 26,519,168 | +0.13(+0.42%) |
Apr 30, 2014 | 30.73 | 31.01 | 30.73 | 30.80 | 30,621,508 | +0.05(+0.16%) |
Apr 29, 2014 | 30.84 | 30.98 | 30.66 | 30.75 | 24,502,550 | -0.13(-0.42%) |
Apr 28, 2014 | 30.69 | 30.93 | 30.62 | 30.88 | 26,119,568 | +0.15(+0.49%) |
Apr 25, 2014 | 30.37 | 30.73 | 30.37 | 30.73 | 23,085,624 | +0.35(+1.15%) |
Apr 24, 2014 | 30.20 | 30.46 | 30.03 | 30.38 | 15,795,045 | +0.21(+0.69%) |
Apr 23, 2014 | 30.16 | 30.50 | 30.12 | 30.17 | 23,861,174 | +0.01(+0.05%) |
Apr 22, 2014 | 30.17 | 30.19 | 29.97 | 30.16 | 15,095,274 | +0.04(+0.14%) |
Apr 21, 2014 | 30.15 | 30.37 | 29.97 | 30.12 | 15,510,290 | -0.04(-0.12%) |
Apr 17, 2014 | 30.44 | 30.15 | 30.15 | 30.15 | 25,236,188 | -0.38(-1.24%) |
Apr 16, 2014 | 30.30 | 30.53 | 30.25 | 30.53 | 17,414,038 | +0.22(+0.73%) |
Apr 15, 2014 | 29.90 | 30.31 | 29.90 | 30.31 | 21,064,978 | +0.41(+1.38%) |
Apr 14, 2014 | 29.85 | 30.00 | 29.69 | 29.90 | 13,518,810 | +0.18(+0.60%) |
Apr 11, 2014 | 29.74 | 29.92 | 29.65 | 29.72 | 25,003,636 | -0.03(-0.10%) |
Apr 10, 2014 | 29.88 | 30.10 | 29.65 | 29.75 | 22,447,128 | -0.11(-0.38%) |
Apr 09, 2014 | 29.90 | 29.99 | 29.55 | 29.86 | 25,421,768 | -0.06(-0.21%) |
Apr 08, 2014 | 29.51 | 29.97 | 29.30 | 29.92 | 16,642,269 | +0.42(+1.43%) |
Apr 07, 2014 | 29.53 | 29.83 | 29.49 | 29.50 | 18,668,262 | -0.05(-0.17%) |
Apr 04, 2014 | 29.52 | 29.88 | 29.45 | 29.55 | 19,107,534 | +0.16(+0.53%) |
Apr 03, 2014 | 29.31 | 29.49 | 29.28 | 29.40 | 7,683,058 | +0.09(+0.32%) |
Apr 02, 2014 | 29.30 | 29.41 | 29.18 | 29.30 | 16,353,382 | -0.04(-0.15%) |
Apr 01, 2014 | 29.57 | 29.57 | 29.24 | 29.35 | 14,221,726 | -0.21(-0.70%) |
Mar 31, 2014 | 29.40 | 29.67 | 29.28 | 29.55 | 12,208,320 | +0.32(+1.10%) |
Mar 28, 2014 | 29.13 | 29.25 | 29.07 | 29.23 | 10,804,065 | +0.04(+0.15%) |
Mar 27, 2014 | 28.94 | 29.21 | 28.86 | 29.19 | 18,828,018 | +0.24(+0.81%) |
Mar 26, 2014 | 29.12 | 29.18 | 28.95 | 28.96 | 10,965,240 | -0.12(-0.42%) |
Mar 25, 2014 | 29.01 | 29.12 | 28.80 | 29.08 | 14,656,416 | +0.12(+0.42%) |
Mar 24, 2014 | 28.90 | 29.08 | 28.77 | 28.96 | 14,020,609 | +0.08(+0.27%) |
Mar 21, 2014 | 28.81 | 29.16 | 28.77 | 28.88 | 19,357,828 | +0.22(+0.76%) |
Mar 20, 2014 | 28.52 | 28.66 | 28.31 | 28.66 | 17,817,142 | +0.06(+0.22%) |
Mar 19, 2014 | 29.06 | 29.11 | 28.48 | 28.60 | 36,122,736 | -0.46(-1.58%) |
Mar 18, 2014 | 29.11 | 29.18 | 28.98 | 29.06 | 11,280,168 | -0.04(-0.15%) |
Mar 17, 2014 | 28.97 | 29.13 | 28.82 | 29.10 | 13,510,600 | +0.19(+0.66%) |
Mar 14, 2014 | 28.68 | 29.00 | 28.66 | 28.91 | 18,128,920 | +0.13(+0.47%) |
Mar 13, 2014 | 28.50 | 28.84 | 28.45 | 28.77 | 30,316,618 | +0.30(+1.04%) |
Mar 12, 2014 | 28.08 | 28.48 | 28.08 | 28.48 | 11,016,400 | +0.35(+1.26%) |
Mar 11, 2014 | 28.24 | 28.28 | 28.00 | 28.12 | 11,204,397 | -0.08(-0.28%) |
Mar 10, 2014 | 28.19 | 28.31 | 28.09 | 28.20 | 15,537,534 | -0.07(-0.25%) |
Mar 07, 2014 | 28.08 | 28.27 | 27.93 | 28.27 | 19,538,064 | +0.08(+0.30%) |
Mar 06, 2014 | 28.38 | 28.44 | 28.10 | 28.19 | 19,470,184 | -0.14(-0.50%) |
Mar 05, 2014 | 28.48 | 28.55 | 28.30 | 28.33 | 12,778,990 | -0.19(-0.67%) |
Mar 04, 2014 | 28.50 | 28.62 | 28.45 | 28.52 | 13,771,499 | +0.21(+0.72%) |
Mar 03, 2014 | 28.48 | 28.56 | 28.27 | 28.31 | 20,138,850 | -0.28(-0.99%) |
Feb 28, 2014 | 28.45 | 28.65 | 28.43 | 28.60 | 12,493,127 | +0.20(+0.70%) |
Feb 27, 2014 | 28.43 | 28.59 | 28.31 | 28.40 | 9,775,927 | -0.07(-0.25%) |
Feb 26, 2014 | 28.70 | 28.72 | 28.44 | 28.47 | 13,906,164 | -0.09(-0.32%) |
Feb 25, 2014 | 28.65 | 28.82 | 28.51 | 28.56 | 9,293,560 | -0.04(-0.12%) |
Feb 24, 2014 | 28.74 | 28.94 | 28.58 | 28.60 | 10,045,194 | -0.07(-0.25%) |
Feb 21, 2014 | 28.65 | 28.93 | 28.64 | 28.67 | 13,027,415 | +0.04(+0.12%) |
Feb 20, 2014 | 28.41 | 28.73 | 28.39 | 28.63 | 13,610,100 | +0.22(+0.77%) |
Feb 19, 2014 | 28.54 | 28.72 | 28.35 | 28.41 | 14,670,777 | -0.16(-0.57%) |
Feb 18, 2014 | 28.55 | 28.67 | 28.49 | 28.57 | 13,770,970 | +0.10(+0.35%) |
Feb 14, 2014 | 28.23 | 28.48 | 28.48 | 28.48 | 10,240,369 | +0.18(+0.65%) |
Feb 13, 2014 | 27.87 | 28.32 | 27.86 | 28.29 | 11,600,224 | +0.30(+1.09%) |
Feb 12, 2014 | 27.95 | 28.04 | 27.82 | 27.99 | 8,219,109 | +0.04(+0.13%) |
Feb 11, 2014 | 27.70 | 28.04 | 27.65 | 27.95 | 14,284,221 | +0.26(+0.94%) |
Feb 10, 2014 | 27.39 | 27.71 | 27.31 | 27.69 | 10,346,577 | +0.20(+0.75%) |
Feb 07, 2014 | 27.42 | 27.51 | 27.32 | 27.49 | 14,231,488 | +0.15(+0.54%) |
Feb 06, 2014 | 27.18 | 27.35 | 27.09 | 27.34 | 14,907,545 | +0.20(+0.73%) |
Feb 05, 2014 | 27.20 | 27.25 | 27.05 | 27.14 | 11,025,299 | -0.12(-0.44%) |
Feb 04, 2014 | 27.56 | 27.56 | 27.14 | 27.26 | 15,434,549 | -0.16(-0.59%) |
Feb 03, 2014 | 27.70 | 28.00 | 27.38 | 27.42 | 29,055,272 | -0.22(-0.79%) |
Jan 31, 2014 | 27.25 | 27.70 | 27.14 | 27.64 | 19,822,642 | +0.23(+0.83%) |
Jan 30, 2014 | 27.04 | 27.45 | 27.04 | 27.42 | 11,870,466 | +0.42(+1.54%) |
Jan 29, 2014 | 26.90 | 27.13 | 26.89 | 27.00 | 15,620,101 | -0.01(-0.05%) |
Jan 28, 2014 | 26.98 | 27.03 | 26.87 | 27.01 | 11,176,661 | +0.10(+0.37%) |
Jan 27, 2014 | 26.90 | 27.03 | 26.81 | 26.91 | 11,911,349 | +0.06(+0.24%) |
Jan 24, 2014 | 27.10 | 27.26 | 26.85 | 26.85 | 21,242,812 | -0.30(-1.12%) |
Jan 23, 2014 | 27.18 | 27.22 | 27.00 | 27.15 | 13,327,456 | -0.08(-0.29%) |
Jan 22, 2014 | 27.22 | 27.32 | 27.15 | 27.23 | 10,573,108 | +0.03(+0.10%) |
Jan 21, 2014 | 27.01 | 27.22 | 26.98 | 27.20 | 8,079,107 | +0.30(+1.10%) |
Jan 17, 2014 | 26.92 | 26.91 | 26.91 | 26.91 | 6,105,548 | -0.01(-0.03%) |
Jan 16, 2014 | 26.69 | 26.92 | 26.69 | 26.91 | 11,821,601 | +0.18(+0.69%) |
Jan 15, 2014 | 26.78 | 26.85 | 26.70 | 26.73 | 8,419,073 | -0.05(-0.18%) |
Jan 14, 2014 | 26.79 | 26.89 | 26.69 | 26.78 | 10,835,320 | +0.04(+0.13%) |
Jan 13, 2014 | 27.00 | 27.03 | 26.72 | 26.74 | 17,555,066 | -0.28(-1.02%) |
Jan 10, 2014 | 26.81 | 27.21 | 26.77 | 27.02 | 37,519,168 | +0.38(+1.43%) |
Jan 09, 2014 | 26.57 | 26.65 | 26.44 | 26.64 | 13,230,091 | +0.16(+0.59%) |
Jan 08, 2014 | 26.57 | 26.60 | 26.41 | 26.48 | 20,335,424 | -0.14(-0.53%) |
Jan 07, 2014 | 26.50 | 26.64 | 26.41 | 26.62 | 12,233,107 | +0.23(+0.88%) |
Jan 06, 2014 | 26.36 | 26.47 | 26.27 | 26.39 | 15,892,833 | +0.04(+0.16%) |
Jan 03, 2014 | 26.48 | 26.50 | 26.23 | 26.35 | 19,473,466 | -0.08(-0.32%) |
Jan 02, 2014 | 26.81 | 26.86 | 26.40 | 26.43 | 28,861,442 | -0.41(-1.53%) |
Dec 31, 2013 | 26.77 | 26.84 | 26.84 | 26.84 | 9,932,566 | +0.05(+0.18%) |
Dec 30, 2013 | 26.67 | 26.85 | 26.67 | 26.79 | 8,008,485 | +0.06(+0.24%) |
Dec 27, 2013 | 26.60 | 26.79 | 26.60 | 26.73 | 18,102,662 | +0.11(+0.40%) |
Dec 26, 2013 | 26.77 | 26.79 | 26.57 | 26.62 | 14,581,229 | -0.12(-0.45%) |
Dec 24, 2013 | 26.62 | 26.81 | 26.51 | 26.74 | 6,983,760 | +0.11(+0.40%) |
Dec 23, 2013 | 26.89 | 26.89 | 26.63 | 26.64 | 23,895,342 | -0.11(-0.40%) |
Dec 20, 2013 | 26.55 | 26.86 | 26.51 | 26.74 | 21,738,388 | +0.26(+0.99%) |
Dec 19, 2013 | 26.62 | 26.62 | 26.24 | 26.48 | 22,943,344 | -0.20(-0.73%) |
Dec 18, 2013 | 26.34 | 26.71 | 26.05 | 26.68 | 27,503,908 | +0.35(+1.33%) |
Dec 17, 2013 | 26.31 | 26.43 | 26.21 | 26.33 | 8,134,321 | -0.05(-0.19%) |
Dec 16, 2013 | 26.36 | 26.56 | 26.30 | 26.38 | 13,831,011 | +0.14(+0.53%) |
Dec 13, 2013 | 26.31 | 26.70 | 26.17 | 26.24 | 8,858,558 | -0.04(-0.16%) |
Dec 12, 2013 | 26.26 | 26.45 | 26.23 | 26.28 | 11,076,409 | +0.04(+0.13%) |
Dec 11, 2013 | 26.43 | 26.46 | 26.21 | 26.24 | 12,437,270 | -0.22(-0.82%) |
Dec 10, 2013 | 26.73 | 26.74 | 26.42 | 26.46 | 13,714,728 | -0.27(-0.99%) |
Dec 09, 2013 | 26.93 | 26.93 | 26.61 | 26.73 | 10,353,534 | -0.16(-0.60%) |
Dec 06, 2013 | 26.61 | 26.94 | 26.58 | 26.89 | 10,601,468 | +0.36(+1.37%) |
Dec 05, 2013 | 26.61 | 26.66 | 26.49 | 26.52 | 13,876,708 | -0.22(-0.81%) |
Dec 04, 2013 | 26.48 | 26.75 | 26.41 | 26.74 | 10,570,234 | +0.12(+0.45%) |
Dec 03, 2013 | 26.45 | 26.66 | 26.36 | 26.62 | 14,108,299 | +0.13(+0.50%) |
Dec 02, 2013 | 26.64 | 26.68 | 26.35 | 26.49 | 10,264,211 | -0.11(-0.42%) |
Nov 29, 2013 | 26.59 | 26.77 | 26.53 | 26.60 | 4,208,304 | -0.01(-0.05%) |
Nov 27, 2013 | 26.70 | 26.73 | 26.50 | 26.61 | 12,108,279 | -0.06(-0.21%) |
Nov 26, 2013 | 26.91 | 26.95 | 26.66 | 26.67 | 16,751,410 | -0.27(-0.99%) |
Nov 25, 2013 | 27.06 | 27.12 | 26.93 | 26.94 | 9,941,649 | -0.10(-0.39%) |
Nov 22, 2013 | 27.03 | 27.12 | 26.92 | 27.04 | 9,814,845 | -0.02(-0.08%) |
Nov 21, 2013 | 27.02 | 27.21 | 26.93 | 27.06 | 11,391,042 | +0.06(+0.23%) |
Nov 20, 2013 | 27.27 | 27.43 | 26.97 | 27.00 | 21,794,042 | -0.30(-1.10%) |
Nov 19, 2013 | 27.38 | 27.48 | 27.24 | 27.30 | 14,369,121 | -0.20(-0.74%) |
Nov 18, 2013 | 27.59 | 27.61 | 27.40 | 27.50 | 15,306,294 | -0.03(-0.11%) |
Nov 15, 2013 | 27.31 | 27.54 | 27.28 | 27.53 | 11,139,534 | +0.16(+0.57%) |
Nov 14, 2013 | 27.22 | 27.47 | 27.16 | 27.38 | 26,881,558 | +0.24(+0.88%) |
Nov 13, 2013 | 26.84 | 27.14 | 26.71 | 27.14 | 13,638,275 | +0.13(+0.49%) |
Nov 12, 2013 | 27.17 | 27.22 | 26.87 | 27.01 | 16,024,052 | -0.23(-0.85%) |
Nov 11, 2013 | 27.24 | 27.39 | 27.10 | 27.24 | 10,664,883 | -0.01(-0.03%) |
Nov 08, 2013 | 27.10 | 27.25 | 26.76 | 27.24 | 28,577,262 | -0.05(-0.18%) |
Nov 07, 2013 | 27.58 | 27.71 | 27.24 | 27.29 | 17,723,190 | -0.26(-0.94%) |
Nov 06, 2013 | 27.21 | 27.57 | 27.21 | 27.55 | 14,459,736 | +0.37(+1.36%) |
Nov 05, 2013 | 27.34 | 27.56 | 27.18 | 27.18 | 15,321,159 | -0.20(-0.72%) |
Nov 04, 2013 | 27.41 | 27.43 | 27.14 | 27.38 | 8,886,018 | +0.06(+0.21%) |
Nov 01, 2013 | 27.15 | 27.40 | 27.14 | 27.32 | 17,673,532 | +0.20(+0.72%) |
Oct 31, 2013 | 27.12 | 27.31 | 26.81 | 27.12 | 24,148,712 | -0.10(-0.36%) |
Oct 30, 2013 | 27.45 | 27.59 | 27.20 | 27.22 | 17,579,518 | -0.18(-0.65%) |
Oct 29, 2013 | 27.36 | 27.47 | 27.29 | 27.40 | 11,325,839 | +0.04(+0.14%) |
Oct 28, 2013 | 27.40 | 27.52 | 27.26 | 27.36 | 13,994,847 | -0.06(-0.20%) |
Oct 25, 2013 | 27.11 | 27.44 | 27.00 | 27.42 | 9,371,586 | +0.29(+1.06%) |
Oct 24, 2013 | 27.29 | 27.29 | 26.99 | 27.13 | 11,246,732 | -0.06(-0.21%) |
Oct 23, 2013 | 27.12 | 27.49 | 27.12 | 27.19 | 20,260,408 | +0.02(+0.08%) |
Oct 22, 2013 | 26.95 | 27.27 | 26.84 | 27.17 | 28,013,256 | +0.34(+1.28%) |
Oct 21, 2013 | 26.88 | 26.92 | 26.71 | 26.82 | 10,582,298 | -0.06(-0.21%) |
Oct 18, 2013 | 26.90 | 26.98 | 26.78 | 26.88 | 15,693,987 | +0.07(+0.26%) |
Oct 17, 2013 | 26.31 | 26.87 | 26.17 | 26.81 | 22,938,290 | +0.43(+1.62%) |
Oct 16, 2013 | 26.26 | 26.40 | 26.15 | 26.38 | 18,380,340 | +0.24(+0.91%) |
Oct 15, 2013 | 26.52 | 26.52 | 26.10 | 26.15 | 17,150,488 | -0.37(-1.40%) |
Oct 14, 2013 | 26.58 | 26.58 | 26.15 | 26.52 | 37,658,848 | -0.14(-0.54%) |
Oct 11, 2013 | 26.50 | 26.71 | 26.43 | 26.66 | 9,877,060 | +0.12(+0.46%) |
Oct 10, 2013 | 26.29 | 26.58 | 26.02 | 26.54 | 16,684,609 | +0.39(+1.50%) |
Oct 09, 2013 | 26.08 | 26.51 | 26.03 | 26.15 | 20,443,212 | +0.10(+0.40%) |
Oct 08, 2013 | 25.91 | 26.24 | 25.87 | 26.04 | 17,522,904 | +0.18(+0.70%) |
Oct 07, 2013 | 25.88 | 26.08 | 25.82 | 25.86 | 7,294,679 | -0.13(-0.48%) |
Oct 04, 2013 | 25.96 | 26.08 | 25.90 | 25.98 | 6,372,038 | +0.05(+0.19%) |
Oct 03, 2013 | 26.20 | 26.20 | 25.84 | 25.94 | 13,301,762 | -0.31(-1.17%) |
Oct 02, 2013 | 26.13 | 26.31 | 26.03 | 26.24 | 13,745,096 | +0.03(+0.11%) |