Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.87 | 28.94 | 28.09 | 28.61 | 3,709,709 | -0.37(-1.28%) |
Sep 29, 2014 | 28.81 | 29.41 | 28.74 | 28.98 | 2,283,922 | -0.06(-0.22%) |
Sep 26, 2014 | 29.44 | 29.47 | 28.81 | 29.04 | 4,083,524 | -0.42(-1.42%) |
Sep 25, 2014 | 30.18 | 30.37 | 29.45 | 29.46 | 2,214,649 | -0.84(-2.78%) |
Sep 24, 2014 | 29.55 | 30.36 | 29.48 | 30.30 | 3,647,124 | +0.09(+0.29%) |
Sep 23, 2014 | 29.79 | 30.60 | 29.79 | 30.21 | 2,369,419 | +0.24(+0.79%) |
Sep 22, 2014 | 31.22 | 31.27 | 29.92 | 29.98 | 3,536,216 | -1.42(-4.51%) |
Sep 19, 2014 | 32.12 | 32.20 | 31.23 | 31.40 | 3,870,487 | -0.48(-1.51%) |
Sep 18, 2014 | 32.56 | 32.61 | 31.84 | 31.88 | 3,191,089 | -0.65(-1.98%) |
Sep 17, 2014 | 32.80 | 33.05 | 32.44 | 32.52 | 1,728,351 | -0.35(-1.08%) |
Sep 16, 2014 | 32.22 | 33.36 | 32.14 | 32.88 | 1,757,991 | +0.54(+1.66%) |
Sep 15, 2014 | 32.47 | 32.64 | 32.28 | 32.34 | 1,010,082 | -0.19(-0.58%) |
Sep 12, 2014 | 32.65 | 32.72 | 32.32 | 32.53 | 1,433,022 | -0.14(-0.43%) |
Sep 11, 2014 | 32.16 | 32.87 | 31.99 | 32.67 | 2,980,892 | +0.44(+1.37%) |
Sep 10, 2014 | 31.89 | 32.33 | 31.75 | 32.23 | 2,146,658 | +0.27(+0.84%) |
Sep 09, 2014 | 32.10 | 32.40 | 31.91 | 31.96 | 1,730,112 | -0.25(-0.78%) |
Sep 08, 2014 | 31.96 | 32.31 | 31.83 | 32.21 | 1,596,681 | +0.04(+0.12%) |
Sep 05, 2014 | 32.17 | 32.26 | 31.73 | 32.17 | 2,506,666 | -0.24(-0.73%) |
Sep 04, 2014 | 32.80 | 32.94 | 32.21 | 32.41 | 2,576,779 | -0.43(-1.29%) |
Sep 03, 2014 | 33.12 | 33.38 | 32.77 | 32.84 | 1,818,429 | -0.17(-0.50%) |
Sep 02, 2014 | 32.92 | 33.14 | 32.56 | 33.00 | 2,688,765 | +0.09(+0.29%) |
Aug 29, 2014 | 33.10 | 32.91 | 32.91 | 32.91 | 3,027,890 | -0.06(-0.17%) |
Aug 28, 2014 | 32.59 | 33.83 | 31.97 | 32.96 | 12,098,767 | -1.68(-4.84%) |
Aug 27, 2014 | 35.34 | 35.66 | 34.58 | 34.64 | 5,056,365 | -0.49(-1.41%) |
Aug 26, 2014 | 34.29 | 35.47 | 34.06 | 35.13 | 3,957,692 | +1.00(+2.94%) |
Aug 25, 2014 | 34.40 | 34.43 | 33.98 | 34.13 | 3,156,930 | -0.20(-0.57%) |
Aug 22, 2014 | 33.89 | 34.40 | 33.25 | 34.33 | 2,752,270 | +0.24(+0.69%) |
Aug 21, 2014 | 34.44 | 34.48 | 33.72 | 34.09 | 3,066,739 | -0.36(-1.05%) |
Aug 20, 2014 | 33.79 | 34.79 | 33.72 | 34.45 | 4,477,180 | +1.10(+3.29%) |
Aug 19, 2014 | 32.94 | 33.53 | 32.94 | 33.35 | 2,929,166 | +0.75(+2.31%) |
Aug 18, 2014 | 32.08 | 32.62 | 32.04 | 32.60 | 2,360,723 | +0.70(+2.19%) |
Aug 15, 2014 | 32.67 | 32.67 | 31.56 | 31.90 | 2,112,275 | -0.53(-1.64%) |
Aug 14, 2014 | 32.13 | 32.53 | 31.36 | 32.44 | 2,403,099 | +0.22(+0.68%) |
Aug 13, 2014 | 32.43 | 32.56 | 31.61 | 32.22 | 1,714,492 | -0.11(-0.34%) |
Aug 12, 2014 | 33.51 | 33.51 | 32.17 | 32.33 | 2,031,334 | -0.24(-0.75%) |
Aug 11, 2014 | 32.55 | 32.73 | 32.21 | 32.57 | 1,633,289 | +0.13(+0.39%) |
Aug 08, 2014 | 32.21 | 32.59 | 32.06 | 32.44 | 1,940,734 | +0.54(+1.70%) |
Aug 07, 2014 | 32.49 | 32.49 | 31.81 | 31.90 | 2,319,827 | -0.23(-0.71%) |
Aug 06, 2014 | 31.41 | 32.15 | 31.34 | 32.13 | 1,954,436 | +0.39(+1.23%) |
Aug 05, 2014 | 30.89 | 31.90 | 30.68 | 31.74 | 2,955,392 | +0.83(+2.69%) |
Aug 04, 2014 | 30.12 | 30.99 | 30.01 | 30.91 | 1,723,932 | +0.82(+2.74%) |
Aug 01, 2014 | 30.70 | 31.06 | 30.02 | 30.09 | 2,384,094 | -0.74(-2.41%) |
Jul 31, 2014 | 30.63 | 31.04 | 29.88 | 30.83 | 3,607,604 | +0.16(+0.51%) |
Jul 30, 2014 | 30.09 | 30.86 | 30.05 | 30.67 | 2,162,690 | +0.72(+2.41%) |
Jul 29, 2014 | 30.15 | 30.40 | 29.87 | 29.95 | 2,011,666 | -0.20(-0.65%) |
Jul 28, 2014 | 29.68 | 30.17 | 29.37 | 30.15 | 1,758,914 | +0.33(+1.10%) |
Jul 25, 2014 | 30.31 | 30.47 | 29.77 | 29.82 | 1,565,794 | -0.56(-1.86%) |
Jul 24, 2014 | 30.41 | 30.79 | 30.34 | 30.38 | 1,642,335 | +0.09(+0.31%) |
Jul 23, 2014 | 30.18 | 30.57 | 30.16 | 30.29 | 1,731,040 | +0.11(+0.36%) |
Jul 22, 2014 | 30.43 | 30.77 | 30.09 | 30.18 | 3,746,943 | -0.58(-1.89%) |
Jul 21, 2014 | 31.59 | 31.68 | 30.70 | 30.76 | 1,591,155 | -0.92(-2.89%) |
Jul 18, 2014 | 31.04 | 31.71 | 30.92 | 31.68 | 1,435,604 | +0.81(+2.61%) |
Jul 17, 2014 | 31.51 | 31.54 | 30.76 | 30.87 | 2,728,544 | -0.65(-2.06%) |
Jul 16, 2014 | 32.37 | 32.42 | 31.41 | 31.52 | 2,419,991 | -0.64(-2.00%) |
Jul 15, 2014 | 32.57 | 32.73 | 32.09 | 32.16 | 1,622,593 | -0.33(-1.01%) |
Jul 14, 2014 | 32.66 | 32.81 | 32.27 | 32.49 | 1,255,699 | +0.13(+0.41%) |
Jul 11, 2014 | 32.70 | 32.85 | 32.33 | 32.36 | 1,126,123 | -0.31(-0.96%) |
Jul 10, 2014 | 32.93 | 33.07 | 32.44 | 32.67 | 1,846,624 | -0.85(-2.52%) |
Jul 09, 2014 | 32.88 | 33.54 | 32.76 | 33.52 | 1,437,409 | +0.78(+2.39%) |
Jul 08, 2014 | 33.39 | 33.42 | 32.40 | 32.73 | 2,165,419 | -0.64(-1.93%) |
Jul 07, 2014 | 33.87 | 34.18 | 33.33 | 33.38 | 1,051,087 | -0.50(-1.48%) |
Jul 03, 2014 | 33.57 | 33.88 | 33.88 | 33.88 | 1,389,077 | +0.51(+1.53%) |
Jul 02, 2014 | 33.86 | 34.20 | 33.31 | 33.37 | 1,390,590 | -0.63(-1.84%) |
Jul 01, 2014 | 33.91 | 34.29 | 33.81 | 34.00 | 1,721,297 | +0.10(+0.30%) |
Jun 30, 2014 | 33.66 | 34.04 | 33.64 | 33.89 | 1,313,599 | +0.16(+0.49%) |
Jun 27, 2014 | 33.71 | 34.39 | 33.57 | 33.73 | 2,782,365 | +0.57(+1.73%) |
Jun 26, 2014 | 33.68 | 33.80 | 32.81 | 33.16 | 1,752,517 | -0.58(-1.72%) |
Jun 25, 2014 | 33.31 | 33.82 | 33.26 | 33.74 | 1,402,382 | +0.24(+0.73%) |
Jun 24, 2014 | 33.78 | 34.01 | 33.32 | 33.49 | 2,730,557 | -0.46(-1.36%) |
Jun 23, 2014 | 33.64 | 34.00 | 33.60 | 33.96 | 1,514,158 | +0.44(+1.31%) |
Jun 20, 2014 | 33.70 | 33.82 | 33.42 | 33.52 | 3,193,083 | +0.13(+0.40%) |
Jun 19, 2014 | 33.70 | 33.96 | 33.28 | 33.38 | 1,595,772 | -0.24(-0.70%) |
Jun 18, 2014 | 33.38 | 33.66 | 33.03 | 33.62 | 1,539,434 | +0.20(+0.59%) |
Jun 17, 2014 | 33.11 | 33.62 | 32.87 | 33.42 | 2,409,612 | +0.40(+1.21%) |
Jun 16, 2014 | 32.66 | 33.09 | 32.55 | 33.02 | 2,084,561 | +0.34(+1.03%) |
Jun 13, 2014 | 32.27 | 32.82 | 32.20 | 32.69 | 2,103,431 | +0.51(+1.58%) |
Jun 12, 2014 | 31.99 | 32.42 | 31.93 | 32.18 | 1,818,496 | -0.01(-0.02%) |
Jun 11, 2014 | 31.74 | 32.37 | 31.60 | 32.19 | 2,634,248 | +0.47(+1.48%) |
Jun 10, 2014 | 31.61 | 32.08 | 31.38 | 31.72 | 2,562,000 | +0.75(+2.43%) |
Jun 06, 2014 | 30.77 | 31.20 | 30.59 | 30.96 | 2,402,525 | +0.16(+0.53%) |
Jun 05, 2014 | 30.37 | 31.14 | 30.20 | 30.80 | 2,300,002 | +0.37(+1.21%) |
Jun 04, 2014 | 29.98 | 30.63 | 29.87 | 30.43 | 1,710,818 | +0.26(+0.86%) |
Jun 03, 2014 | 29.99 | 30.46 | 29.65 | 30.17 | 1,831,281 | +0.11(+0.36%) |
Jun 02, 2014 | 29.66 | 30.19 | 29.32 | 30.06 | 2,448,354 | +0.43(+1.45%) |
May 30, 2014 | 29.00 | 29.74 | 28.94 | 29.63 | 4,503,729 | +0.68(+2.34%) |
May 29, 2014 | 28.74 | 29.43 | 28.34 | 28.96 | 8,384,368 | +1.57(+5.75%) |
May 28, 2014 | 28.53 | 28.57 | 26.92 | 27.38 | 7,265,131 | -1.20(-4.20%) |
May 27, 2014 | 29.22 | 29.22 | 28.54 | 28.58 | 2,811,057 | -0.39(-1.35%) |
May 23, 2014 | 29.13 | 28.97 | 28.97 | 28.97 | 2,180,932 | +0.09(+0.32%) |
May 22, 2014 | 28.71 | 29.22 | 28.48 | 28.88 | 1,286,098 | +0.16(+0.57%) |
May 21, 2014 | 28.97 | 29.57 | 28.49 | 28.71 | 1,881,689 | -0.27(-0.91%) |
May 20, 2014 | 30.12 | 30.25 | 28.88 | 28.98 | 2,720,169 | -0.85(-2.85%) |
May 19, 2014 | 29.47 | 29.86 | 29.25 | 29.83 | 2,261,098 | +0.20(+0.68%) |
May 16, 2014 | 29.07 | 29.79 | 28.83 | 29.63 | 2,152,195 | +0.73(+2.54%) |
May 15, 2014 | 29.65 | 29.77 | 28.53 | 28.89 | 2,486,379 | -0.91(-3.06%) |
May 14, 2014 | 30.12 | 30.16 | 29.63 | 29.80 | 1,483,645 | -0.32(-1.06%) |
May 13, 2014 | 29.92 | 30.24 | 29.53 | 30.12 | 1,762,125 | +0.24(+0.81%) |
May 12, 2014 | 29.23 | 30.19 | 29.23 | 29.88 | 2,861,734 | +0.86(+2.95%) |
May 09, 2014 | 28.07 | 29.13 | 27.91 | 29.03 | 3,318,782 | +0.96(+3.42%) |
May 08, 2014 | 28.10 | 28.99 | 27.84 | 28.07 | 2,911,443 | +0.25(+0.90%) |
May 07, 2014 | 28.78 | 28.81 | 27.67 | 27.82 | 3,813,161 | -0.90(-3.15%) |
May 06, 2014 | 29.66 | 29.90 | 28.70 | 28.72 | 2,860,276 | -1.02(-3.43%) |
May 05, 2014 | 29.55 | 30.05 | 29.01 | 29.74 | 1,780,241 | -0.01(-0.03%) |
May 02, 2014 | 29.50 | 30.26 | 29.47 | 29.75 | 2,042,283 | +0.25(+0.85%) |
May 01, 2014 | 29.53 | 30.37 | 29.38 | 29.50 | 4,445,508 | +0.84(+2.94%) |
Apr 30, 2014 | 28.70 | 28.87 | 28.05 | 28.66 | 1,687,871 | -0.07(-0.24%) |
Apr 29, 2014 | 28.61 | 28.99 | 28.46 | 28.73 | 1,425,577 | +0.12(+0.41%) |
Apr 28, 2014 | 28.85 | 29.10 | 27.85 | 28.61 | 2,449,760 | +0.06(+0.22%) |
Apr 25, 2014 | 28.92 | 28.95 | 28.32 | 28.55 | 1,936,577 | -0.63(-2.16%) |
Apr 24, 2014 | 29.13 | 29.25 | 28.53 | 29.18 | 2,298,666 | +0.12(+0.40%) |
Apr 23, 2014 | 28.89 | 29.63 | 28.85 | 29.06 | 2,942,556 | +0.16(+0.54%) |
Apr 22, 2014 | 28.02 | 29.77 | 27.67 | 28.91 | 4,996,452 | +0.98(+3.52%) |
Apr 21, 2014 | 27.82 | 28.04 | 27.60 | 27.93 | 1,204,713 | +0.16(+0.56%) |
Apr 17, 2014 | 27.95 | 27.77 | 27.77 | 27.77 | 4,170,489 | -0.16(-0.56%) |
Apr 16, 2014 | 28.00 | 28.05 | 27.54 | 27.93 | 1,762,833 | +0.09(+0.34%) |
Apr 15, 2014 | 28.01 | 28.09 | 27.25 | 27.83 | 2,287,601 | -0.04(-0.14%) |
Apr 14, 2014 | 28.14 | 28.35 | 27.32 | 27.87 | 2,036,552 | +0.01(+0.03%) |
Apr 11, 2014 | 27.69 | 28.25 | 27.43 | 27.86 | 3,315,683 | -0.20(-0.72%) |
Apr 10, 2014 | 29.00 | 29.24 | 27.88 | 28.07 | 2,754,263 | -1.02(-3.51%) |
Apr 09, 2014 | 28.96 | 29.20 | 28.30 | 29.09 | 1,750,805 | +0.14(+0.49%) |
Apr 08, 2014 | 29.44 | 29.45 | 28.13 | 28.95 | 4,771,151 | -0.42(-1.43%) |
Apr 07, 2014 | 30.19 | 30.21 | 29.13 | 29.37 | 3,547,375 | -0.92(-3.04%) |
Apr 04, 2014 | 30.83 | 30.83 | 30.19 | 30.29 | 2,040,663 | -0.28(-0.92%) |
Apr 03, 2014 | 31.17 | 31.24 | 30.39 | 30.57 | 1,741,855 | -0.64(-2.05%) |
Apr 02, 2014 | 30.18 | 31.38 | 30.01 | 31.21 | 2,457,389 | +1.10(+3.65%) |
Apr 01, 2014 | 30.13 | 30.44 | 30.02 | 30.11 | 1,400,414 | +0.09(+0.31%) |
Mar 31, 2014 | 30.34 | 30.41 | 29.82 | 30.02 | 1,030,276 | -0.22(-0.72%) |
Mar 28, 2014 | 29.50 | 30.26 | 29.59 | 30.23 | 1,534,755 | +0.73(+2.48%) |
Mar 27, 2014 | 29.37 | 30.05 | 29.34 | 29.50 | 1,887,022 | +0.09(+0.32%) |
Mar 26, 2014 | 30.37 | 30.43 | 29.37 | 29.41 | 2,328,964 | -0.73(-2.43%) |
Mar 25, 2014 | 30.70 | 31.08 | 29.83 | 30.14 | 2,394,757 | -0.54(-1.75%) |
Mar 24, 2014 | 30.97 | 31.18 | 30.26 | 30.68 | 1,757,377 | -0.22(-0.71%) |
Mar 21, 2014 | 30.99 | 31.97 | 30.63 | 30.90 | 5,107,335 | +0.15(+0.48%) |
Mar 20, 2014 | 30.66 | 30.87 | 30.52 | 30.75 | 1,593,350 | +0.03(+0.10%) |
Mar 19, 2014 | 30.68 | 30.95 | 30.35 | 30.72 | 1,844,136 | +0.02(+0.05%) |
Mar 18, 2014 | 30.70 | 31.29 | 30.49 | 30.70 | 2,197,452 | +0.10(+0.33%) |
Mar 17, 2014 | 30.45 | 30.70 | 30.27 | 30.60 | 1,374,196 | +0.24(+0.80%) |
Mar 14, 2014 | 30.29 | 30.70 | 30.18 | 30.36 | 2,229,707 | -0.21(-0.69%) |
Mar 13, 2014 | 30.94 | 31.18 | 30.05 | 30.57 | 3,461,345 | -0.27(-0.88%) |
Mar 12, 2014 | 31.06 | 31.22 | 30.51 | 30.84 | 2,745,769 | -0.44(-1.42%) |
Mar 11, 2014 | 32.21 | 32.21 | 30.98 | 31.29 | 3,900,107 | -0.90(-2.81%) |
Mar 10, 2014 | 32.11 | 32.50 | 31.51 | 32.19 | 3,490,073 | +0.04(+0.12%) |
Mar 07, 2014 | 32.35 | 32.73 | 31.82 | 32.15 | 4,405,758 | +0.11(+0.34%) |
Mar 06, 2014 | 32.42 | 32.44 | 31.84 | 32.04 | 2,097,173 | -0.40(-1.23%) |
Mar 05, 2014 | 32.42 | 33.13 | 31.98 | 32.44 | 3,473,733 | -0.05(-0.17%) |
Mar 04, 2014 | 31.68 | 32.60 | 31.55 | 32.49 | 6,691,218 | +2.03(+6.68%) |
Mar 03, 2014 | 30.31 | 30.93 | 30.17 | 30.46 | 2,393,275 | -0.28(-0.91%) |
Feb 28, 2014 | 30.31 | 30.93 | 30.03 | 30.74 | 6,079,427 | +0.58(+1.93%) |
Feb 27, 2014 | 30.84 | 30.84 | 29.99 | 30.16 | 5,393,927 | -0.90(-2.90%) |
Feb 26, 2014 | 28.99 | 31.35 | 27.92 | 31.06 | 14,406,140 | +3.14(+11.25%) |
Feb 25, 2014 | 27.47 | 28.30 | 27.22 | 27.92 | 4,860,222 | +0.44(+1.61%) |
Feb 24, 2014 | 27.11 | 27.73 | 27.02 | 27.47 | 3,089,039 | +0.45(+1.66%) |
Feb 21, 2014 | 26.92 | 27.46 | 26.81 | 27.02 | 3,777,796 | +0.19(+0.72%) |
Feb 20, 2014 | 26.85 | 26.99 | 26.61 | 26.83 | 2,362,536 | -0.04(-0.14%) |
Feb 19, 2014 | 26.54 | 27.12 | 26.46 | 26.87 | 3,172,749 | +0.30(+1.14%) |
Feb 18, 2014 | 26.61 | 26.85 | 26.26 | 26.57 | 1,738,378 | -0.05(-0.20%) |
Feb 14, 2014 | 26.61 | 26.62 | 26.62 | 26.62 | 1,019,273 | -0.01(-0.03%) |
Feb 13, 2014 | 26.18 | 26.85 | 26.12 | 26.63 | 1,831,402 | +0.24(+0.91%) |
Feb 12, 2014 | 26.55 | 26.85 | 26.26 | 26.39 | 1,660,021 | -0.05(-0.18%) |
Feb 11, 2014 | 26.38 | 26.90 | 26.26 | 26.43 | 2,857,333 | +0.12(+0.44%) |
Feb 10, 2014 | 26.86 | 26.98 | 26.06 | 26.32 | 2,499,383 | -0.61(-2.28%) |
Feb 07, 2014 | 26.83 | 27.13 | 26.63 | 26.93 | 2,444,399 | +0.42(+1.58%) |
Feb 06, 2014 | 25.38 | 26.60 | 25.38 | 26.51 | 3,815,160 | +1.13(+4.46%) |
Feb 05, 2014 | 25.72 | 25.81 | 24.61 | 25.38 | 5,126,407 | -0.34(-1.33%) |
Feb 04, 2014 | 26.23 | 26.36 | 25.54 | 25.72 | 3,439,987 | -0.38(-1.46%) |
Feb 03, 2014 | 27.51 | 27.65 | 26.02 | 26.10 | 4,612,439 | -1.34(-4.89%) |
Jan 31, 2014 | 27.61 | 27.68 | 27.26 | 27.44 | 2,830,096 | -0.43(-1.56%) |
Jan 30, 2014 | 27.58 | 28.49 | 27.35 | 27.88 | 2,690,848 | +0.43(+1.58%) |
Jan 29, 2014 | 27.94 | 28.12 | 27.30 | 27.44 | 3,459,500 | -0.69(-2.45%) |
Jan 28, 2014 | 27.25 | 29.06 | 27.15 | 28.13 | 8,041,017 | +1.29(+4.80%) |
Jan 27, 2014 | 27.06 | 27.25 | 26.33 | 26.85 | 2,981,254 | -0.22(-0.80%) |
Jan 24, 2014 | 27.19 | 27.42 | 26.99 | 27.06 | 2,929,310 | -0.35(-1.27%) |
Jan 23, 2014 | 27.18 | 27.43 | 26.82 | 27.41 | 4,047,070 | -0.02(-0.06%) |
Jan 22, 2014 | 27.41 | 27.44 | 26.95 | 27.43 | 3,340,995 | +0.12(+0.45%) |
Jan 21, 2014 | 27.74 | 27.81 | 27.18 | 27.30 | 2,231,917 | -0.16(-0.59%) |
Jan 17, 2014 | 27.42 | 27.47 | 27.47 | 27.47 | 1,703,860 | -0.10(-0.37%) |
Jan 16, 2014 | 27.75 | 28.07 | 27.33 | 27.57 | 2,445,249 | -0.28(-1.00%) |
Jan 15, 2014 | 27.89 | 28.23 | 27.75 | 27.85 | 2,513,670 | -0.05(-0.17%) |
Jan 14, 2014 | 28.06 | 28.33 | 27.70 | 27.89 | 3,410,970 | -0.14(-0.50%) |
Jan 13, 2014 | 28.78 | 28.83 | 27.76 | 28.03 | 5,074,601 | -0.81(-2.82%) |
Jan 10, 2014 | 29.16 | 29.59 | 27.97 | 28.85 | 18,250,186 | +3.09(+11.98%) |
Jan 09, 2014 | 25.52 | 25.81 | 25.15 | 25.76 | 4,065,568 | +0.22(+0.88%) |
Jan 08, 2014 | 25.60 | 25.69 | 25.32 | 25.53 | 4,327,250 | -0.06(-0.24%) |
Jan 07, 2014 | 25.64 | 25.95 | 25.49 | 25.60 | 2,931,398 | +0.32(+1.26%) |
Jan 06, 2014 | 25.48 | 25.71 | 25.22 | 25.28 | 2,308,650 | -0.16(-0.61%) |
Jan 03, 2014 | 24.85 | 25.70 | 24.82 | 25.43 | 3,087,095 | +0.60(+2.44%) |
Jan 02, 2014 | 25.16 | 25.53 | 24.64 | 24.83 | 4,980,148 | -0.70(-2.73%) |
Dec 31, 2013 | 25.79 | 25.53 | 25.53 | 25.53 | 2,157,286 | -0.22(-0.84%) |
Dec 30, 2013 | 25.96 | 26.04 | 25.62 | 25.74 | 2,756,946 | -0.15(-0.57%) |
Dec 27, 2013 | 26.06 | 26.35 | 25.88 | 25.89 | 2,185,779 | -0.16(-0.63%) |
Dec 26, 2013 | 25.97 | 26.36 | 25.97 | 26.05 | 1,588,200 | +0.12(+0.48%) |
Dec 24, 2013 | 25.88 | 26.13 | 25.70 | 25.93 | 1,076,837 | +0.09(+0.36%) |
Dec 23, 2013 | 25.60 | 25.89 | 25.29 | 25.84 | 3,203,284 | +0.31(+1.22%) |
Dec 20, 2013 | 24.98 | 25.78 | 24.93 | 25.53 | 16,090,592 | +0.55(+2.20%) |
Dec 19, 2013 | 24.67 | 25.11 | 24.53 | 24.98 | 3,395,175 | +0.29(+1.19%) |
Dec 18, 2013 | 24.63 | 24.71 | 24.15 | 24.68 | 3,332,344 | +0.08(+0.32%) |
Dec 17, 2013 | 24.68 | 24.89 | 24.44 | 24.60 | 3,482,915 | -0.13(-0.53%) |
Dec 16, 2013 | 24.87 | 25.01 | 24.58 | 24.74 | 3,663,254 | -0.02(-0.09%) |
Dec 13, 2013 | 25.29 | 25.45 | 24.67 | 24.76 | 4,915,689 | -0.49(-1.94%) |
Dec 12, 2013 | 25.72 | 25.91 | 25.19 | 25.25 | 4,798,739 | -0.56(-2.16%) |
Dec 11, 2013 | 26.19 | 26.31 | 25.79 | 25.81 | 2,435,200 | -0.26(-0.98%) |
Dec 10, 2013 | 26.45 | 26.67 | 26.03 | 26.06 | 2,271,151 | -0.39(-1.47%) |
Dec 09, 2013 | 26.48 | 26.59 | 25.87 | 26.45 | 6,217,196 | -0.60(-2.21%) |
Dec 06, 2013 | 27.69 | 27.69 | 26.91 | 27.05 | 2,932,326 | -0.39(-1.41%) |
Dec 05, 2013 | 27.75 | 27.87 | 27.42 | 27.43 | 2,639,072 | -0.25(-0.90%) |
Dec 04, 2013 | 27.78 | 27.97 | 27.29 | 27.68 | 4,232,170 | -0.23(-0.83%) |
Dec 03, 2013 | 27.02 | 28.31 | 26.98 | 27.92 | 9,078,106 | +1.53(+5.79%) |
Dec 02, 2013 | 26.59 | 26.64 | 26.22 | 26.39 | 3,520,487 | -0.20(-0.76%) |
Nov 29, 2013 | 26.80 | 26.83 | 26.26 | 26.59 | 1,894,645 | -0.07(-0.26%) |
Nov 27, 2013 | 26.37 | 26.89 | 26.22 | 26.66 | 3,256,939 | +0.58(+2.23%) |
Nov 26, 2013 | 26.39 | 26.68 | 25.98 | 26.08 | 3,467,493 | -0.19(-0.73%) |
Nov 25, 2013 | 26.41 | 26.50 | 25.99 | 26.27 | 2,640,428 | -0.06(-0.23%) |
Nov 22, 2013 | 26.74 | 26.74 | 25.68 | 26.33 | 6,674,695 | -0.63(-2.34%) |
Nov 21, 2013 | 26.39 | 27.84 | 26.22 | 26.96 | 5,922,438 | -0.02(-0.06%) |
Nov 20, 2013 | 27.19 | 27.64 | 26.97 | 26.98 | 4,053,685 | -0.15(-0.54%) |
Nov 19, 2013 | 26.79 | 27.32 | 26.62 | 27.13 | 3,148,846 | +0.25(+0.95%) |
Nov 18, 2013 | 26.79 | 27.87 | 26.62 | 26.87 | 6,008,027 | +0.19(+0.72%) |
Nov 15, 2013 | 27.05 | 27.10 | 26.34 | 26.68 | 4,578,116 | -0.43(-1.59%) |
Nov 14, 2013 | 27.16 | 27.33 | 26.73 | 27.11 | 2,688,858 | -0.05(-0.20%) |
Nov 13, 2013 | 26.22 | 27.39 | 26.18 | 27.16 | 4,873,785 | +0.78(+2.95%) |
Nov 12, 2013 | 26.46 | 26.86 | 26.26 | 26.39 | 3,618,858 | -0.03(-0.12%) |
Nov 11, 2013 | 26.60 | 27.06 | 26.40 | 26.42 | 3,761,533 | -0.08(-0.32%) |
Nov 08, 2013 | 25.51 | 26.56 | 25.27 | 26.50 | 5,969,017 | +1.06(+4.15%) |
Nov 07, 2013 | 25.22 | 26.02 | 24.99 | 25.45 | 9,175,745 | -0.10(-0.39%) |
Nov 06, 2013 | 29.54 | 28.62 | 25.38 | 25.55 | 23,200,184 | -3.99(-13.52%) |
Nov 05, 2013 | 29.44 | 29.72 | 28.78 | 29.54 | 4,264,493 | +0.08(+0.26%) |
Nov 04, 2013 | 28.93 | 29.93 | 28.93 | 29.46 | 4,277,755 | +1.01(+3.55%) |
Nov 01, 2013 | 28.82 | 28.95 | 28.17 | 28.45 | 2,966,614 | -0.45(-1.55%) |
Oct 31, 2013 | 29.00 | 29.02 | 28.39 | 28.90 | 2,907,861 | -0.14(-0.48%) |
Oct 30, 2013 | 28.53 | 29.41 | 28.50 | 29.04 | 3,462,016 | +0.65(+2.28%) |
Oct 29, 2013 | 28.27 | 28.76 | 28.16 | 28.39 | 2,772,177 | +0.14(+0.49%) |
Oct 28, 2013 | 27.65 | 28.53 | 27.44 | 28.25 | 2,699,723 | +0.64(+2.32%) |
Oct 25, 2013 | 28.10 | 28.11 | 27.37 | 27.61 | 4,553,606 | -0.55(-1.94%) |
Oct 24, 2013 | 27.44 | 28.21 | 27.05 | 28.16 | 4,119,913 | +0.86(+3.13%) |
Oct 23, 2013 | 26.54 | 27.52 | 26.35 | 27.30 | 3,393,141 | +0.70(+2.64%) |
Oct 22, 2013 | 26.17 | 26.64 | 26.09 | 26.60 | 2,132,406 | +0.39(+1.50%) |
Oct 21, 2013 | 26.55 | 26.61 | 26.08 | 26.21 | 2,783,906 | -0.65(-2.41%) |
Oct 18, 2013 | 26.41 | 27.29 | 26.26 | 26.86 | 3,965,259 | +0.45(+1.69%) |
Oct 17, 2013 | 26.52 | 26.61 | 26.00 | 26.41 | 3,508,939 | -0.15(-0.58%) |
Oct 16, 2013 | 26.56 | 26.63 | 26.20 | 26.56 | 3,112,716 | +0.15(+0.55%) |
Oct 15, 2013 | 26.32 | 26.54 | 26.05 | 26.42 | 3,392,990 | +0.08(+0.29%) |
Oct 14, 2013 | 26.20 | 26.57 | 26.04 | 26.34 | 2,881,512 | -0.03(-0.12%) |
Oct 11, 2013 | 26.28 | 26.50 | 25.51 | 26.37 | 7,553,212 | +0.05(+0.18%) |
Oct 10, 2013 | 26.36 | 26.59 | 26.17 | 26.32 | 3,377,043 | +0.22(+0.83%) |
Oct 09, 2013 | 25.69 | 26.29 | 25.57 | 26.11 | 4,060,774 | +0.52(+2.02%) |
Oct 08, 2013 | 26.05 | 26.19 | 25.45 | 25.59 | 5,547,073 | -0.59(-2.24%) |
Oct 07, 2013 | 26.87 | 26.87 | 25.95 | 26.18 | 7,018,953 | -0.89(-3.28%) |
Oct 04, 2013 | 27.35 | 27.38 | 26.97 | 27.06 | 4,464,492 | -0.24(-0.88%) |
Oct 03, 2013 | 27.47 | 27.77 | 27.16 | 27.30 | 3,470,920 | -0.27(-0.98%) |
Oct 02, 2013 | 27.67 | 27.84 | 27.34 | 27.57 | 3,441,027 | -0.12(-0.42%) |