Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.27 | 25.66 | 24.95 | 25.24 | 8,147,102 | +0.30(+1.21%) |
Oct 30, 2014 | 25.57 | 25.63 | 24.33 | 24.94 | 7,916,183 | -0.20(-0.80%) |
Oct 29, 2014 | 25.53 | 25.82 | 24.89 | 25.14 | 7,381,470 | -0.46(-1.80%) |
Oct 28, 2014 | 25.53 | 25.64 | 25.29 | 25.60 | 4,839,372 | +0.13(+0.53%) |
Oct 27, 2014 | 25.50 | 25.69 | 25.69 | 25.47 | 3,625,617 | -0.23(-0.88%) |
Oct 24, 2014 | 25.13 | 25.75 | 25.08 | 25.69 | 3,586,661 | +0.65(+2.58%) |
Oct 23, 2014 | 25.69 | 25.89 | 24.95 | 25.05 | 5,630,090 | -0.78(-3.02%) |
Oct 22, 2014 | 25.89 | 26.30 | 25.70 | 25.83 | 7,868,134 | +0.08(+0.33%) |
Oct 21, 2014 | 25.00 | 25.97 | 24.85 | 25.74 | 10,534,332 | +1.10(+4.45%) |
Oct 20, 2014 | 24.62 | 25.01 | 24.55 | 24.64 | 6,131,757 | +0.09(+0.38%) |
Oct 17, 2014 | 24.64 | 25.07 | 24.33 | 24.55 | 7,735,960 | +0.34(+1.42%) |
Oct 16, 2014 | 22.75 | 24.47 | 22.26 | 24.21 | 18,768,726 | -0.14(-0.59%) |
Oct 15, 2014 | 24.33 | 24.42 | 22.79 | 24.35 | 17,642,662 | -0.33(-1.32%) |
Oct 14, 2014 | 24.59 | 24.87 | 23.97 | 24.68 | 7,548,653 | +0.11(+0.44%) |
Oct 13, 2014 | 24.91 | 25.21 | 24.49 | 24.57 | 7,643,647 | -0.23(-0.95%) |
Oct 10, 2014 | 25.10 | 25.42 | 24.65 | 24.80 | 8,842,231 | -0.14(-0.57%) |
Oct 09, 2014 | 25.43 | 25.43 | 24.61 | 24.95 | 6,437,445 | -0.53(-2.07%) |
Oct 08, 2014 | 25.51 | 25.66 | 24.76 | 25.47 | 9,263,117 | -0.08(-0.30%) |
Oct 07, 2014 | 25.92 | 26.09 | 25.54 | 25.55 | 4,386,504 | -0.52(-1.99%) |
Oct 06, 2014 | 26.31 | 26.33 | 25.80 | 26.07 | 3,601,598 | -0.08(-0.29%) |
Oct 03, 2014 | 25.77 | 26.23 | 25.69 | 26.14 | 3,778,843 | +0.57(+2.23%) |
Oct 02, 2014 | 25.70 | 25.70 | 24.41 | 25.57 | 10,803,948 | -0.13(-0.49%) |
Oct 01, 2014 | 26.30 | 26.32 | 25.54 | 25.70 | 7,857,474 | -0.68(-2.57%) |
Sep 30, 2014 | 26.62 | 26.74 | 26.22 | 26.38 | 4,582,859 | -0.29(-1.10%) |
Sep 29, 2014 | 26.57 | 26.81 | 26.18 | 26.67 | 2,771,643 | -0.14(-0.53%) |
Sep 26, 2014 | 26.50 | 26.96 | 26.50 | 26.82 | 2,952,283 | +0.32(+1.20%) |
Sep 25, 2014 | 26.51 | 26.61 | 26.08 | 26.50 | 6,471,123 | -0.03(-0.09%) |
Sep 24, 2014 | 26.76 | 26.76 | 25.73 | 26.52 | 9,685,354 | -0.25(-0.94%) |
Sep 23, 2014 | 27.19 | 27.23 | 26.69 | 26.77 | 5,561,489 | -0.51(-1.87%) |
Sep 22, 2014 | 27.65 | 27.80 | 27.04 | 27.28 | 4,660,080 | -0.51(-1.84%) |
Sep 19, 2014 | 27.95 | 27.99 | 27.54 | 27.80 | 4,973,844 | +0.02(+0.06%) |
Sep 18, 2014 | 27.64 | 27.90 | 27.43 | 27.78 | 3,868,812 | +0.35(+1.28%) |
Sep 17, 2014 | 27.28 | 27.62 | 27.12 | 27.43 | 4,572,749 | +0.19(+0.71%) |
Sep 16, 2014 | 26.82 | 27.53 | 26.61 | 27.23 | 4,561,710 | +0.28(+1.06%) |
Sep 15, 2014 | 27.07 | 27.12 | 26.83 | 26.95 | 3,524,001 | -0.18(-0.65%) |
Sep 12, 2014 | 27.28 | 27.37 | 26.97 | 27.12 | 3,930,865 | -0.17(-0.61%) |
Sep 11, 2014 | 27.18 | 27.33 | 27.02 | 27.29 | 4,875,060 | +0.05(+0.18%) |
Sep 10, 2014 | 27.23 | 27.37 | 27.02 | 27.24 | 3,765,735 | +0.01(+0.03%) |
Sep 09, 2014 | 27.47 | 27.47 | 27.23 | 27.23 | 2,921,205 | -0.21(-0.76%) |
Sep 08, 2014 | 27.68 | 27.80 | 27.32 | 27.44 | 3,899,531 | -0.28(-1.00%) |
Sep 05, 2014 | 27.54 | 27.76 | 27.37 | 27.72 | 4,072,289 | +0.14(+0.52%) |
Sep 04, 2014 | 27.99 | 27.99 | 27.39 | 27.58 | 5,296,527 | -0.40(-1.44%) |
Sep 03, 2014 | 28.11 | 28.24 | 27.80 | 27.98 | 3,007,600 | -0.07(-0.24%) |
Sep 02, 2014 | 28.20 | 28.38 | 28.03 | 28.05 | 2,837,899 | -0.05(-0.18%) |
Aug 29, 2014 | 27.99 | 28.10 | 28.10 | 28.10 | 2,029,910 | +0.16(+0.57%) |
Aug 28, 2014 | 27.68 | 28.11 | 27.53 | 27.94 | 3,552,860 | +0.24(+0.88%) |
Aug 27, 2014 | 27.85 | 27.86 | 27.36 | 27.69 | 3,964,647 | -0.04(-0.15%) |
Aug 26, 2014 | 27.69 | 27.94 | 27.67 | 27.74 | 6,288,425 | +0.10(+0.36%) |
Aug 25, 2014 | 27.28 | 27.68 | 27.16 | 27.64 | 5,542,436 | +0.47(+1.73%) |
Aug 22, 2014 | 27.44 | 27.48 | 26.96 | 27.17 | 7,541,937 | -0.28(-1.01%) |
Aug 21, 2014 | 27.59 | 27.65 | 27.46 | 27.44 | 4,893,799 | -0.11(-0.40%) |
Aug 20, 2014 | 27.52 | 27.74 | 27.38 | 27.55 | 4,066,071 | -0.10(-0.36%) |
Aug 19, 2014 | 27.71 | 27.91 | 27.57 | 27.65 | 3,658,977 | -0.03(-0.12%) |
Aug 18, 2014 | 27.95 | 28.16 | 27.63 | 27.69 | 4,263,488 | -0.14(-0.51%) |
Aug 15, 2014 | 28.15 | 28.25 | 27.54 | 27.83 | 3,855,669 | -0.28(-0.98%) |
Aug 14, 2014 | 28.05 | 28.15 | 27.96 | 28.11 | 2,538,008 | +0.10(+0.36%) |
Aug 13, 2014 | 27.97 | 28.16 | 27.54 | 28.00 | 3,836,551 | +0.17(+0.60%) |
Aug 12, 2014 | 28.43 | 28.45 | 27.69 | 27.84 | 3,911,794 | -0.41(-1.45%) |
Aug 11, 2014 | 28.03 | 28.41 | 27.95 | 28.25 | 9,785,220 | +0.61(+2.21%) |
Aug 08, 2014 | 27.39 | 27.67 | 27.09 | 27.64 | 3,017,420 | +0.29(+1.07%) |
Aug 07, 2014 | 27.53 | 27.66 | 27.17 | 27.34 | 6,642,665 | +0.01(+0.03%) |
Aug 06, 2014 | 27.03 | 27.54 | 26.92 | 27.33 | 4,110,030 | +0.14(+0.52%) |
Aug 05, 2014 | 27.49 | 27.71 | 26.98 | 27.19 | 5,130,642 | -0.30(-1.10%) |
Aug 04, 2014 | 27.46 | 27.65 | 27.16 | 27.49 | 3,671,890 | +0.33(+1.20%) |
Aug 01, 2014 | 27.38 | 27.81 | 26.94 | 27.17 | 5,479,209 | -0.22(-0.80%) |
Jul 31, 2014 | 28.16 | 28.22 | 27.28 | 27.38 | 8,472,592 | -1.12(-3.94%) |
Jul 30, 2014 | 28.89 | 28.99 | 28.18 | 28.51 | 5,602,440 | -0.14(-0.50%) |
Jul 29, 2014 | 28.96 | 28.96 | 28.37 | 28.65 | 4,228,017 | -0.13(-0.44%) |
Jul 28, 2014 | 28.88 | 29.00 | 28.12 | 28.78 | 6,765,416 | -0.11(-0.38%) |
Jul 25, 2014 | 29.22 | 29.32 | 28.75 | 28.88 | 5,182,208 | -0.45(-1.54%) |
Jul 24, 2014 | 29.74 | 29.74 | 29.17 | 29.34 | 6,930,315 | -0.85(-2.80%) |
Jul 23, 2014 | 29.81 | 30.23 | 29.76 | 30.18 | 5,469,947 | +0.38(+1.27%) |
Jul 22, 2014 | 30.00 | 30.07 | 29.74 | 29.81 | 7,350,478 | -0.04(-0.14%) |
Jul 21, 2014 | 29.93 | 29.98 | 29.44 | 29.85 | 10,730,256 | -0.07(-0.22%) |
Jul 18, 2014 | 29.15 | 29.92 | 28.92 | 29.92 | 14,492,788 | +1.31(+4.57%) |
Jul 17, 2014 | 29.00 | 29.34 | 28.50 | 28.61 | 12,676,883 | +0.13(+0.47%) |
Jul 16, 2014 | 28.19 | 28.57 | 28.04 | 28.47 | 8,645,692 | +0.49(+1.74%) |
Jul 15, 2014 | 27.62 | 28.07 | 27.62 | 27.99 | 7,827,812 | +0.50(+1.83%) |
Jul 14, 2014 | 27.23 | 27.57 | 27.22 | 27.49 | 6,873,575 | +0.44(+1.64%) |
Jul 11, 2014 | 27.05 | 27.11 | 26.75 | 27.04 | 5,513,331 | +0.01(+0.03%) |
Jul 10, 2014 | 27.19 | 27.28 | 26.30 | 27.03 | 6,975,577 | -0.49(-1.80%) |
Jul 09, 2014 | 27.54 | 27.65 | 27.23 | 27.53 | 3,814,225 | +0.10(+0.37%) |
Jul 08, 2014 | 27.86 | 27.86 | 27.36 | 27.43 | 4,525,615 | -0.46(-1.65%) |
Jul 07, 2014 | 28.25 | 28.27 | 27.79 | 27.89 | 3,788,835 | -0.43(-1.51%) |
Jul 03, 2014 | 28.53 | 28.31 | 28.31 | 28.31 | 2,814,069 | -0.04(-0.15%) |
Jul 02, 2014 | 28.19 | 28.69 | 28.09 | 28.36 | 4,622,210 | +0.22(+0.77%) |
Jul 01, 2014 | 28.17 | 28.49 | 28.06 | 28.14 | 4,434,176 | +0.12(+0.42%) |
Jun 30, 2014 | 28.04 | 28.10 | 27.83 | 28.02 | 2,632,451 | -0.02(-0.06%) |
Jun 27, 2014 | 27.75 | 28.09 | 27.72 | 28.04 | 1,903,127 | +0.23(+0.84%) |
Jun 26, 2014 | 27.41 | 27.83 | 27.36 | 27.80 | 2,361,081 | +0.42(+1.53%) |
Jun 25, 2014 | 27.36 | 27.63 | 27.24 | 27.38 | 2,524,925 | +0.01(+0.03%) |
Jun 24, 2014 | 27.93 | 28.08 | 27.28 | 27.38 | 4,308,481 | -0.53(-1.89%) |
Jun 23, 2014 | 27.98 | 28.19 | 27.69 | 27.90 | 2,771,619 | -0.08(-0.27%) |
Jun 20, 2014 | 28.24 | 28.35 | 27.90 | 27.98 | 5,213,517 | -0.19(-0.68%) |
Jun 19, 2014 | 28.28 | 28.44 | 28.07 | 28.17 | 3,291,229 | +0.02(+0.06%) |
Jun 18, 2014 | 27.86 | 28.23 | 27.50 | 28.16 | 4,081,440 | +0.31(+1.11%) |
Jun 17, 2014 | 27.65 | 27.88 | 27.46 | 27.85 | 2,309,559 | +0.19(+0.70%) |
Jun 16, 2014 | 27.89 | 27.89 | 27.38 | 27.65 | 2,758,404 | -0.23(-0.84%) |
Jun 13, 2014 | 28.06 | 28.24 | 27.54 | 27.89 | 3,526,652 | -0.22(-0.78%) |
Jun 12, 2014 | 28.49 | 28.57 | 27.78 | 28.11 | 5,200,262 | -0.34(-1.18%) |
Jun 11, 2014 | 28.03 | 28.47 | 27.95 | 28.44 | 3,792,510 | +0.25(+0.89%) |
Jun 10, 2014 | 27.99 | 28.23 | 27.58 | 28.19 | 3,960,185 | -0.12(-0.41%) |
Jun 06, 2014 | 27.49 | 28.31 | 27.25 | 28.31 | 9,978,059 | +0.90(+3.27%) |
Jun 05, 2014 | 26.84 | 27.49 | 26.81 | 27.41 | 5,503,583 | +0.62(+2.31%) |
Jun 04, 2014 | 26.34 | 26.82 | 26.09 | 26.79 | 4,839,384 | +0.63(+2.40%) |
Jun 03, 2014 | 26.14 | 26.19 | 25.94 | 26.16 | 3,486,069 | +0.01(+0.03%) |
Jun 02, 2014 | 26.19 | 26.44 | 25.99 | 26.15 | 3,705,540 | +0.11(+0.42%) |
May 30, 2014 | 26.14 | 26.14 | 25.66 | 26.04 | 5,481,020 | -0.14(-0.54%) |
May 29, 2014 | 26.00 | 26.29 | 25.91 | 26.19 | 4,349,428 | +0.24(+0.94%) |
May 28, 2014 | 25.94 | 26.14 | 25.86 | 25.94 | 4,345,576 | +0.01(+0.03%) |
May 27, 2014 | 26.50 | 26.54 | 25.83 | 25.94 | 5,906,987 | -0.19(-0.74%) |
May 23, 2014 | 26.21 | 26.13 | 26.13 | 26.13 | 2,901,303 | -0.11(-0.43%) |
May 22, 2014 | 26.04 | 26.40 | 25.93 | 26.24 | 4,581,877 | +0.26(+1.02%) |
May 21, 2014 | 25.36 | 26.05 | 25.36 | 25.98 | 7,704,721 | +0.83(+3.30%) |
May 20, 2014 | 25.08 | 25.46 | 24.92 | 25.15 | 6,050,074 | +0.20(+0.81%) |
May 19, 2014 | 24.47 | 24.96 | 24.36 | 24.95 | 3,710,980 | +0.48(+1.95%) |
May 16, 2014 | 24.24 | 24.56 | 24.13 | 24.47 | 4,081,462 | +0.11(+0.45%) |
May 15, 2014 | 24.68 | 24.70 | 23.95 | 24.36 | 5,156,423 | -0.45(-1.82%) |
May 14, 2014 | 24.71 | 24.97 | 24.38 | 24.81 | 3,877,593 | +0.13(+0.54%) |
May 13, 2014 | 24.53 | 24.97 | 24.53 | 24.68 | 6,658,635 | +0.19(+0.79%) |
May 12, 2014 | 23.97 | 24.55 | 23.97 | 24.49 | 6,348,950 | +0.59(+2.45%) |
May 09, 2014 | 23.81 | 24.15 | 23.74 | 23.90 | 7,186,177 | -0.28(-1.18%) |
May 08, 2014 | 23.78 | 24.54 | 23.73 | 24.18 | 7,340,338 | +0.22(+0.91%) |
May 07, 2014 | 24.44 | 24.57 | 23.09 | 23.97 | 17,593,980 | -0.39(-1.62%) |
May 06, 2014 | 24.68 | 24.77 | 24.33 | 24.36 | 4,838,752 | -0.34(-1.39%) |
May 05, 2014 | 24.67 | 24.89 | 24.51 | 24.70 | 6,692,203 | -0.08(-0.30%) |
May 02, 2014 | 24.55 | 24.88 | 24.42 | 24.78 | 10,076,771 | +0.13(+0.51%) |
May 01, 2014 | 24.90 | 25.06 | 24.59 | 24.65 | 8,164,577 | -0.09(-0.37%) |
Apr 30, 2014 | 25.16 | 25.16 | 24.40 | 24.75 | 11,110,955 | -0.39(-1.53%) |
Apr 29, 2014 | 25.14 | 25.58 | 24.94 | 25.13 | 7,612,027 | +0.02(+0.07%) |
Apr 28, 2014 | 25.99 | 26.29 | 25.07 | 25.11 | 10,290,871 | -0.88(-3.39%) |
Apr 25, 2014 | 26.52 | 26.55 | 25.83 | 25.99 | 6,984,075 | -0.77(-2.88%) |
Apr 24, 2014 | 27.70 | 27.73 | 26.56 | 26.76 | 5,927,876 | -0.48(-1.75%) |
Apr 23, 2014 | 27.61 | 27.79 | 27.21 | 27.24 | 5,352,419 | -0.39(-1.40%) |
Apr 22, 2014 | 26.64 | 27.81 | 26.41 | 27.63 | 12,685,366 | +1.04(+3.91%) |
Apr 21, 2014 | 26.55 | 26.71 | 26.28 | 26.59 | 6,386,750 | +0.33(+1.24%) |
Apr 17, 2014 | 26.79 | 26.26 | 26.26 | 26.26 | 11,620,848 | +0.34(+1.29%) |
Apr 16, 2014 | 25.59 | 26.01 | 25.32 | 25.93 | 6,840,258 | +0.62(+2.45%) |
Apr 15, 2014 | 24.85 | 25.64 | 24.77 | 25.31 | 7,119,246 | +0.36(+1.44%) |
Apr 14, 2014 | 25.34 | 25.73 | 24.55 | 24.95 | 6,300,661 | -0.31(-1.23%) |
Apr 11, 2014 | 24.86 | 25.26 | 24.06 | 25.26 | 12,532,278 | +0.08(+0.33%) |
Apr 10, 2014 | 26.34 | 26.39 | 25.16 | 25.17 | 8,025,868 | -1.03(-3.93%) |
Apr 09, 2014 | 26.00 | 26.30 | 25.65 | 26.20 | 6,751,272 | +0.71(+2.79%) |
Apr 08, 2014 | 26.14 | 26.25 | 24.94 | 25.49 | 15,093,247 | -0.63(-2.41%) |
Apr 07, 2014 | 27.37 | 27.41 | 25.86 | 26.12 | 14,604,598 | -1.37(-4.97%) |
Apr 04, 2014 | 28.57 | 28.89 | 27.29 | 27.49 | 8,172,478 | -0.64(-2.26%) |
Apr 03, 2014 | 28.29 | 28.41 | 27.74 | 28.12 | 3,214,985 | +0.18(+0.66%) |
Apr 02, 2014 | 28.35 | 28.43 | 27.79 | 27.94 | 3,769,108 | -0.28(-1.01%) |
Apr 01, 2014 | 27.95 | 28.49 | 27.95 | 28.22 | 4,611,255 | +0.36(+1.29%) |
Mar 31, 2014 | 28.01 | 28.12 | 27.65 | 27.86 | 4,070,427 | +0.18(+0.64%) |
Mar 28, 2014 | 27.31 | 27.89 | 27.17 | 27.69 | 4,961,808 | +0.54(+1.98%) |
Mar 27, 2014 | 26.79 | 27.20 | 26.59 | 27.15 | 4,563,893 | +0.41(+1.54%) |
Mar 26, 2014 | 27.70 | 27.86 | 26.14 | 26.74 | 9,378,022 | -0.81(-2.95%) |
Mar 25, 2014 | 27.97 | 28.08 | 27.17 | 27.55 | 4,565,860 | -0.20(-0.72%) |
Mar 24, 2014 | 28.56 | 28.63 | 27.40 | 27.75 | 6,241,793 | -0.67(-2.36%) |
Mar 21, 2014 | 28.42 | 28.68 | 28.14 | 28.42 | 4,609,766 | +0.10(+0.36%) |
Mar 20, 2014 | 28.24 | 28.44 | 27.80 | 28.32 | 4,445,974 | +0.03(+0.09%) |
Mar 19, 2014 | 28.66 | 28.99 | 28.12 | 28.30 | 5,576,046 | -0.35(-1.23%) |
Mar 18, 2014 | 28.19 | 28.81 | 28.07 | 28.65 | 4,498,614 | +0.60(+2.15%) |
Mar 17, 2014 | 27.91 | 28.28 | 27.84 | 28.05 | 3,931,319 | +0.44(+1.61%) |
Mar 14, 2014 | 27.88 | 28.32 | 27.18 | 27.60 | 5,965,866 | -0.39(-1.41%) |
Mar 13, 2014 | 28.79 | 28.93 | 27.62 | 28.00 | 6,822,154 | -0.72(-2.51%) |
Mar 12, 2014 | 28.56 | 28.77 | 27.79 | 28.72 | 4,926,534 | -0.14(-0.49%) |
Mar 11, 2014 | 29.54 | 29.65 | 28.76 | 28.86 | 4,656,465 | -0.62(-2.10%) |
Mar 10, 2014 | 29.18 | 29.58 | 29.03 | 29.48 | 5,829,773 | +0.34(+1.18%) |
Mar 07, 2014 | 29.05 | 29.32 | 28.82 | 29.14 | 6,619,931 | +0.28(+0.96%) |
Mar 06, 2014 | 29.09 | 29.47 | 28.67 | 28.86 | 5,324,266 | +0.04(+0.15%) |
Mar 05, 2014 | 28.07 | 28.84 | 28.06 | 28.82 | 5,246,779 | +0.61(+2.17%) |
Mar 04, 2014 | 27.78 | 28.28 | 27.76 | 28.21 | 5,287,566 | +0.82(+3.00%) |
Mar 03, 2014 | 27.78 | 27.88 | 27.18 | 27.38 | 5,978,376 | -0.56(-2.01%) |
Feb 28, 2014 | 27.95 | 28.33 | 27.63 | 27.95 | 7,390,227 | +0.33(+1.18%) |
Feb 27, 2014 | 27.37 | 27.80 | 27.27 | 27.62 | 6,541,974 | +0.24(+0.89%) |
Feb 26, 2014 | 27.64 | 27.90 | 27.24 | 27.38 | 6,999,189 | -0.22(-0.79%) |
Feb 25, 2014 | 27.79 | 27.90 | 27.38 | 27.59 | 6,438,129 | +0.05(+0.18%) |
Feb 24, 2014 | 27.27 | 27.67 | 26.87 | 27.54 | 13,426,620 | +0.68(+2.53%) |
Feb 21, 2014 | 26.92 | 27.05 | 26.62 | 26.87 | 7,871,173 | +0.30(+1.14%) |
Feb 20, 2014 | 26.34 | 26.72 | 26.30 | 26.56 | 7,040,877 | +0.28(+1.05%) |
Feb 19, 2014 | 26.38 | 26.56 | 26.25 | 26.29 | 4,903,155 | -0.09(-0.35%) |
Feb 18, 2014 | 26.46 | 26.63 | 26.19 | 26.38 | 5,051,185 | +0.23(+0.90%) |
Feb 14, 2014 | 26.65 | 26.14 | 26.14 | 26.14 | 4,956,990 | -0.34(-1.30%) |
Feb 13, 2014 | 26.32 | 26.55 | 25.98 | 26.49 | 4,370,102 | +0.18(+0.67%) |
Feb 12, 2014 | 26.60 | 26.77 | 26.21 | 26.31 | 5,571,775 | -0.21(-0.79%) |
Feb 11, 2014 | 26.73 | 26.73 | 26.25 | 26.52 | 9,877,471 | +0.08(+0.32%) |
Feb 10, 2014 | 26.55 | 26.63 | 26.31 | 26.44 | 7,075,055 | +0.18(+0.67%) |
Feb 07, 2014 | 26.35 | 26.58 | 25.82 | 26.26 | 5,604,433 | +0.07(+0.26%) |
Feb 06, 2014 | 26.35 | 26.45 | 26.04 | 26.19 | 7,786,239 | -0.41(-1.54%) |
Feb 05, 2014 | 26.76 | 26.92 | 26.00 | 26.61 | 5,246,469 | -0.14(-0.53%) |
Feb 04, 2014 | 26.40 | 26.89 | 26.15 | 26.75 | 6,714,746 | +0.64(+2.44%) |
Feb 03, 2014 | 27.86 | 27.93 | 25.57 | 26.11 | 9,955,403 | -1.33(-4.86%) |
Jan 31, 2014 | 26.89 | 27.59 | 26.64 | 27.44 | 10,824,538 | +0.44(+1.61%) |
Jan 30, 2014 | 27.49 | 27.85 | 26.45 | 27.01 | 17,254,526 | +1.09(+4.20%) |
Jan 29, 2014 | 25.79 | 26.36 | 25.58 | 25.92 | 6,427,100 | -0.15(-0.58%) |
Jan 28, 2014 | 25.72 | 26.21 | 25.59 | 26.07 | 3,701,217 | +0.49(+1.93%) |
Jan 27, 2014 | 26.13 | 26.44 | 24.73 | 25.57 | 9,038,655 | -0.51(-1.96%) |
Jan 24, 2014 | 26.31 | 26.31 | 25.00 | 26.09 | 12,719,861 | -0.57(-2.14%) |
Jan 23, 2014 | 27.75 | 27.77 | 26.45 | 26.66 | 7,937,159 | -1.16(-4.16%) |
Jan 22, 2014 | 27.66 | 27.94 | 27.59 | 27.81 | 3,650,482 | +0.23(+0.82%) |
Jan 21, 2014 | 27.60 | 28.00 | 27.42 | 27.59 | 3,514,589 | +0.19(+0.70%) |
Jan 17, 2014 | 27.23 | 27.39 | 27.39 | 27.39 | 4,756,505 | +0.17(+0.62%) |
Jan 16, 2014 | 27.12 | 27.23 | 26.82 | 27.23 | 2,217,580 | +0.12(+0.43%) |
Jan 15, 2014 | 26.88 | 27.23 | 26.79 | 27.11 | 3,884,007 | +0.23(+0.87%) |
Jan 14, 2014 | 26.98 | 27.14 | 26.70 | 26.87 | 2,798,515 | -0.02(-0.06%) |
Jan 13, 2014 | 27.15 | 27.51 | 26.73 | 26.89 | 4,882,971 | -0.16(-0.59%) |
Jan 10, 2014 | 26.97 | 27.27 | 26.87 | 27.05 | 4,303,422 | +0.28(+1.06%) |
Jan 09, 2014 | 26.40 | 26.82 | 26.24 | 26.76 | 3,153,128 | +0.35(+1.33%) |
Jan 08, 2014 | 26.58 | 26.72 | 26.26 | 26.41 | 2,858,225 | -0.19(-0.72%) |
Jan 07, 2014 | 26.61 | 26.69 | 26.12 | 26.61 | 6,526,120 | +0.23(+0.86%) |
Jan 06, 2014 | 27.05 | 27.38 | 26.33 | 26.38 | 7,985,917 | -0.48(-1.78%) |
Jan 03, 2014 | 26.45 | 27.01 | 26.38 | 26.86 | 5,609,646 | +0.65(+2.46%) |
Jan 02, 2014 | 26.40 | 26.81 | 26.03 | 26.21 | 8,218,141 | -0.18(-0.70%) |
Dec 31, 2013 | 26.22 | 26.40 | 26.40 | 26.40 | 4,045,380 | +0.18(+0.67%) |
Dec 30, 2013 | 26.40 | 26.76 | 26.22 | 26.22 | 3,982,909 | -0.05(-0.19%) |
Dec 27, 2013 | 26.25 | 26.45 | 26.16 | 26.27 | 2,434,598 | +0.11(+0.42%) |
Dec 26, 2013 | 26.19 | 26.36 | 26.07 | 26.16 | 2,471,966 | +0.18(+0.68%) |
Dec 24, 2013 | 25.91 | 26.20 | 25.82 | 25.99 | 1,932,758 | +0.13(+0.49%) |
Dec 23, 2013 | 25.53 | 26.00 | 25.40 | 25.86 | 6,036,474 | +0.52(+2.05%) |
Dec 20, 2013 | 25.26 | 25.46 | 25.06 | 25.34 | 4,612,729 | +0.09(+0.37%) |
Dec 19, 2013 | 25.47 | 25.55 | 25.09 | 25.25 | 6,614,450 | -0.16(-0.63%) |
Dec 18, 2013 | 25.09 | 25.53 | 25.02 | 25.41 | 6,825,299 | +0.43(+1.71%) |
Dec 17, 2013 | 24.50 | 25.07 | 24.22 | 24.98 | 8,056,618 | +0.48(+1.95%) |
Dec 16, 2013 | 24.51 | 24.73 | 24.41 | 24.50 | 3,915,125 | +0.17(+0.69%) |
Dec 13, 2013 | 24.34 | 24.49 | 24.22 | 24.33 | 3,898,624 | +0.06(+0.24%) |
Dec 12, 2013 | 24.42 | 24.46 | 24.07 | 24.28 | 4,962,006 | -0.15(-0.62%) |
Dec 11, 2013 | 24.67 | 24.88 | 24.15 | 24.43 | 5,763,005 | -0.05(-0.21%) |
Dec 10, 2013 | 23.91 | 24.52 | 23.88 | 24.48 | 4,425,282 | +0.59(+2.45%) |
Dec 09, 2013 | 23.76 | 24.18 | 23.61 | 23.89 | 3,642,266 | +0.23(+0.96%) |
Dec 06, 2013 | 23.63 | 24.03 | 23.55 | 23.66 | 4,872,357 | +0.41(+1.77%) |
Dec 05, 2013 | 23.55 | 23.60 | 23.16 | 23.25 | 2,939,123 | -0.35(-1.49%) |
Dec 04, 2013 | 23.76 | 23.89 | 23.49 | 23.61 | 6,319,309 | -0.30(-1.26%) |
Dec 03, 2013 | 24.43 | 24.38 | 23.88 | 23.91 | 3,698,824 | -0.48(-1.96%) |
Dec 02, 2013 | 24.13 | 24.70 | 24.05 | 24.38 | 6,171,019 | +0.44(+1.82%) |
Nov 29, 2013 | 24.02 | 24.06 | 23.72 | 23.95 | 1,747,474 | +0.13(+0.53%) |
Nov 27, 2013 | 23.65 | 23.92 | 23.55 | 23.82 | 4,280,392 | +0.24(+1.03%) |
Nov 26, 2013 | 23.58 | 23.87 | 23.48 | 23.58 | 3,938,391 | +0.08(+0.36%) |
Nov 25, 2013 | 23.02 | 23.51 | 22.99 | 23.50 | 5,797,533 | +0.65(+2.86%) |
Nov 22, 2013 | 22.75 | 22.84 | 22.32 | 22.84 | 3,966,795 | +0.44(+1.94%) |
Nov 21, 2013 | 22.12 | 22.55 | 21.92 | 22.41 | 2,545,605 | +0.38(+1.71%) |
Nov 20, 2013 | 22.29 | 22.39 | 21.91 | 22.03 | 4,389,025 | -0.15(-0.68%) |
Nov 19, 2013 | 22.91 | 22.99 | 22.15 | 22.18 | 4,340,504 | -0.73(-3.18%) |
Nov 18, 2013 | 23.10 | 23.30 | 22.84 | 22.91 | 5,781,519 | -0.18(-0.80%) |
Nov 15, 2013 | 23.12 | 23.36 | 22.99 | 23.09 | 3,974,100 | -0.01(-0.04%) |
Nov 14, 2013 | 22.75 | 23.11 | 22.58 | 23.10 | 4,111,481 | +1.49(+6.90%) |
Nov 12, 2013 | 22.21 | 22.28 | 21.47 | 21.61 | 5,092,048 | -0.70(-3.12%) |
Nov 11, 2013 | 21.71 | 22.52 | 21.46 | 22.31 | 6,056,748 | +0.59(+2.74%) |
Nov 08, 2013 | 21.80 | 22.13 | 21.45 | 21.71 | 10,215,938 | -0.17(-0.77%) |
Nov 07, 2013 | 23.04 | 23.15 | 21.77 | 21.88 | 8,519,040 | -1.12(-4.88%) |
Nov 06, 2013 | 23.04 | 23.15 | 22.65 | 23.00 | 4,326,958 | +0.11(+0.48%) |
Nov 05, 2013 | 22.99 | 23.07 | 22.59 | 22.89 | 2,932,986 | -0.11(-0.47%) |
Nov 04, 2013 | 22.88 | 23.23 | 22.83 | 23.00 | 4,347,641 | +0.39(+1.70%) |