Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.88 | 28.04 | 27.58 | 27.90 | 2,052,637 | +0.02(+0.06%) |
Nov 26, 2014 | 27.77 | 27.88 | 27.88 | 27.88 | 3,209,904 | +0.10(+0.36%) |
Nov 25, 2014 | 27.72 | 27.82 | 27.53 | 27.78 | 3,745,586 | +0.06(+0.21%) |
Nov 24, 2014 | 27.72 | 27.80 | 27.55 | 27.72 | 3,338,950 | +0.16(+0.57%) |
Nov 21, 2014 | 27.68 | 27.76 | 27.42 | 27.57 | 8,446,811 | +0.22(+0.79%) |
Nov 20, 2014 | 27.12 | 27.61 | 27.04 | 27.35 | 4,926,153 | +0.16(+0.58%) |
Nov 19, 2014 | 27.14 | 27.43 | 27.04 | 27.19 | 4,291,588 | +0.05(+0.18%) |
Nov 18, 2014 | 26.84 | 27.43 | 26.76 | 27.14 | 10,124,032 | +0.49(+1.84%) |
Nov 17, 2014 | 26.44 | 26.67 | 26.19 | 26.65 | 4,001,540 | +0.13(+0.50%) |
Nov 14, 2014 | 26.53 | 26.70 | 26.31 | 26.52 | 3,423,931 | +0.03(+0.13%) |
Nov 13, 2014 | 26.56 | 26.85 | 26.35 | 26.48 | 3,743,489 | -0.07(-0.25%) |
Nov 12, 2014 | 26.17 | 26.78 | 26.14 | 26.55 | 3,096,834 | +0.23(+0.89%) |
Nov 11, 2014 | 26.45 | 26.54 | 26.06 | 26.32 | 4,122,740 | -0.07(-0.25%) |
Nov 10, 2014 | 26.04 | 26.95 | 25.98 | 26.38 | 8,543,331 | +0.47(+1.80%) |
Nov 07, 2014 | 25.22 | 25.94 | 25.14 | 25.92 | 4,746,902 | +0.70(+2.77%) |
Nov 06, 2014 | 25.18 | 25.40 | 25.05 | 25.22 | 3,117,548 | +0.00(+0.00%) |
Nov 05, 2014 | 25.51 | 25.58 | 25.12 | 25.22 | 3,691,224 | -0.03(-0.13%) |
Nov 04, 2014 | 25.26 | 25.74 | 25.04 | 25.25 | 6,642,314 | +0.03(+0.13%) |
Nov 03, 2014 | 25.09 | 25.47 | 24.89 | 25.22 | 6,328,302 | +0.15(+0.60%) |
Oct 31, 2014 | 25.10 | 25.49 | 24.78 | 25.07 | 8,202,289 | +0.30(+1.21%) |
Oct 30, 2014 | 25.39 | 25.46 | 24.16 | 24.77 | 7,969,806 | -0.20(-0.80%) |
Oct 29, 2014 | 25.36 | 25.64 | 24.72 | 24.97 | 7,431,471 | -0.46(-1.80%) |
Oct 28, 2014 | 25.36 | 25.47 | 25.12 | 25.43 | 4,872,154 | +0.13(+0.53%) |
Oct 27, 2014 | 25.33 | 25.52 | 25.52 | 25.29 | 3,650,177 | -0.22(-0.88%) |
Oct 24, 2014 | 24.96 | 25.58 | 24.91 | 25.52 | 3,610,957 | +0.64(+2.58%) |
Oct 23, 2014 | 25.52 | 25.71 | 24.78 | 24.88 | 5,668,227 | -0.77(-3.02%) |
Oct 22, 2014 | 25.72 | 26.13 | 25.53 | 25.65 | 7,921,432 | +0.08(+0.33%) |
Oct 21, 2014 | 24.83 | 25.79 | 24.69 | 25.57 | 10,605,689 | +1.09(+4.45%) |
Oct 20, 2014 | 24.45 | 24.85 | 24.39 | 24.48 | 6,173,292 | +0.09(+0.38%) |
Oct 17, 2014 | 24.48 | 24.90 | 24.17 | 24.39 | 7,788,362 | +0.34(+1.42%) |
Oct 16, 2014 | 22.60 | 24.31 | 22.11 | 24.05 | 18,895,862 | -0.14(-0.59%) |
Oct 15, 2014 | 24.17 | 24.25 | 22.64 | 24.19 | 17,762,170 | -0.32(-1.32%) |
Oct 14, 2014 | 24.43 | 24.70 | 23.81 | 24.51 | 7,599,787 | +0.11(+0.44%) |
Oct 13, 2014 | 24.75 | 25.04 | 24.32 | 24.40 | 7,695,424 | -0.23(-0.95%) |
Oct 10, 2014 | 24.93 | 25.25 | 24.49 | 24.64 | 8,902,127 | -0.14(-0.57%) |
Oct 09, 2014 | 25.26 | 25.26 | 24.44 | 24.78 | 6,481,051 | -0.52(-2.07%) |
Oct 08, 2014 | 25.34 | 25.49 | 24.59 | 25.30 | 9,325,864 | -0.07(-0.30%) |
Oct 07, 2014 | 25.74 | 25.92 | 25.37 | 25.38 | 4,416,218 | -0.52(-1.99%) |
Oct 06, 2014 | 26.14 | 26.15 | 25.63 | 25.89 | 3,625,995 | -0.07(-0.29%) |
Oct 03, 2014 | 25.59 | 26.05 | 25.52 | 25.97 | 3,804,440 | +0.57(+2.23%) |
Oct 02, 2014 | 25.53 | 25.53 | 24.25 | 25.40 | 10,877,132 | -0.12(-0.49%) |
Oct 01, 2014 | 26.12 | 26.14 | 25.37 | 25.53 | 7,910,699 | -0.67(-2.57%) |
Sep 30, 2014 | 26.44 | 26.56 | 26.04 | 26.20 | 4,613,903 | -0.29(-1.10%) |
Sep 29, 2014 | 26.39 | 26.63 | 26.00 | 26.49 | 2,790,418 | -0.14(-0.53%) |
Sep 26, 2014 | 26.32 | 26.78 | 26.32 | 26.63 | 2,972,281 | +0.32(+1.20%) |
Sep 25, 2014 | 26.33 | 26.43 | 25.90 | 26.32 | 6,514,957 | -0.02(-0.09%) |
Sep 24, 2014 | 26.58 | 26.58 | 25.56 | 26.34 | 9,750,961 | -0.25(-0.94%) |
Sep 23, 2014 | 27.01 | 27.04 | 26.51 | 26.59 | 5,599,162 | -0.51(-1.87%) |
Sep 22, 2014 | 27.47 | 27.61 | 26.86 | 27.10 | 4,691,647 | -0.51(-1.84%) |
Sep 19, 2014 | 27.77 | 27.80 | 27.36 | 27.61 | 5,007,536 | +0.02(+0.06%) |
Sep 18, 2014 | 27.45 | 27.72 | 27.24 | 27.59 | 3,895,018 | +0.35(+1.28%) |
Sep 17, 2014 | 27.10 | 27.44 | 26.94 | 27.24 | 4,603,724 | +0.19(+0.71%) |
Sep 16, 2014 | 26.64 | 27.34 | 26.43 | 27.05 | 4,592,611 | +0.28(+1.06%) |
Sep 15, 2014 | 26.89 | 26.94 | 26.65 | 26.77 | 3,547,872 | -0.17(-0.65%) |
Sep 12, 2014 | 27.09 | 27.18 | 26.79 | 26.94 | 3,957,492 | -0.17(-0.61%) |
Sep 11, 2014 | 26.99 | 27.14 | 26.84 | 27.11 | 4,908,083 | +0.05(+0.18%) |
Sep 10, 2014 | 27.05 | 27.18 | 26.83 | 27.06 | 3,791,243 | +0.01(+0.03%) |
Sep 09, 2014 | 27.28 | 27.28 | 27.05 | 27.05 | 2,940,993 | -0.21(-0.76%) |
Sep 08, 2014 | 27.49 | 27.61 | 27.13 | 27.26 | 3,925,946 | -0.27(-1.00%) |
Sep 05, 2014 | 27.36 | 27.58 | 27.18 | 27.53 | 4,099,874 | +0.14(+0.52%) |
Sep 04, 2014 | 27.80 | 27.80 | 27.20 | 27.39 | 5,332,405 | -0.40(-1.44%) |
Sep 03, 2014 | 27.92 | 28.05 | 27.61 | 27.79 | 3,027,973 | -0.07(-0.24%) |
Sep 02, 2014 | 28.01 | 28.19 | 27.84 | 27.86 | 2,857,122 | -0.05(-0.18%) |
Aug 29, 2014 | 27.80 | 27.91 | 27.91 | 27.91 | 2,043,660 | +0.16(+0.57%) |
Aug 28, 2014 | 27.49 | 27.92 | 27.34 | 27.75 | 3,576,927 | +0.24(+0.88%) |
Aug 27, 2014 | 27.66 | 27.68 | 27.18 | 27.51 | 3,991,503 | -0.04(-0.15%) |
Aug 26, 2014 | 27.51 | 27.75 | 27.48 | 27.55 | 6,331,022 | +0.10(+0.36%) |
Aug 25, 2014 | 27.09 | 27.49 | 26.98 | 27.45 | 5,579,980 | +0.47(+1.73%) |
Aug 22, 2014 | 27.26 | 27.29 | 26.78 | 26.98 | 7,593,025 | -0.27(-1.01%) |
Aug 21, 2014 | 27.41 | 27.47 | 27.28 | 27.26 | 4,926,949 | -0.11(-0.40%) |
Aug 20, 2014 | 27.33 | 27.55 | 27.19 | 27.37 | 4,093,614 | -0.10(-0.36%) |
Aug 19, 2014 | 27.53 | 27.72 | 27.38 | 27.47 | 3,683,762 | -0.03(-0.12%) |
Aug 18, 2014 | 27.76 | 27.97 | 27.44 | 27.50 | 4,292,368 | -0.14(-0.51%) |
Aug 15, 2014 | 27.96 | 28.06 | 27.35 | 27.64 | 3,881,787 | -0.27(-0.98%) |
Aug 14, 2014 | 27.86 | 27.96 | 27.77 | 27.92 | 2,555,200 | +0.10(+0.36%) |
Aug 13, 2014 | 27.78 | 27.97 | 27.35 | 27.82 | 3,862,540 | +0.17(+0.60%) |
Aug 12, 2014 | 28.24 | 28.26 | 27.50 | 27.65 | 3,938,292 | -0.41(-1.45%) |
Aug 11, 2014 | 27.84 | 28.22 | 27.77 | 28.06 | 9,851,503 | +0.61(+2.21%) |
Aug 08, 2014 | 27.21 | 27.48 | 26.91 | 27.45 | 3,037,859 | +0.29(+1.07%) |
Aug 07, 2014 | 27.34 | 27.48 | 26.98 | 27.16 | 6,687,662 | +0.01(+0.03%) |
Aug 06, 2014 | 26.85 | 27.35 | 26.74 | 27.15 | 4,137,870 | +0.14(+0.52%) |
Aug 05, 2014 | 27.31 | 27.53 | 26.80 | 27.01 | 5,165,397 | -0.30(-1.10%) |
Aug 04, 2014 | 27.28 | 27.47 | 26.98 | 27.31 | 3,696,763 | +0.32(+1.20%) |
Aug 01, 2014 | 27.20 | 27.62 | 26.76 | 26.98 | 5,516,325 | -0.22(-0.80%) |
Jul 31, 2014 | 27.97 | 28.03 | 27.10 | 27.20 | 8,529,984 | -1.12(-3.94%) |
Jul 30, 2014 | 28.70 | 28.80 | 27.99 | 28.32 | 5,640,390 | -0.14(-0.50%) |
Jul 29, 2014 | 28.77 | 28.77 | 28.17 | 28.46 | 4,256,657 | -0.12(-0.44%) |
Jul 28, 2014 | 28.69 | 28.81 | 27.93 | 28.58 | 6,811,244 | -0.11(-0.38%) |
Jul 25, 2014 | 29.02 | 29.12 | 28.56 | 28.69 | 5,217,311 | -0.45(-1.54%) |
Jul 24, 2014 | 29.54 | 29.54 | 28.97 | 29.14 | 6,977,260 | -0.84(-2.80%) |
Jul 23, 2014 | 29.61 | 30.03 | 29.56 | 29.98 | 5,506,999 | +0.37(+1.26%) |
Jul 22, 2014 | 29.80 | 29.87 | 29.54 | 29.61 | 7,400,268 | -0.04(-0.14%) |
Jul 21, 2014 | 29.73 | 29.78 | 29.24 | 29.65 | 10,802,941 | -0.07(-0.22%) |
Jul 18, 2014 | 28.96 | 29.71 | 28.72 | 29.71 | 14,590,959 | +1.30(+4.57%) |
Jul 17, 2014 | 28.81 | 29.14 | 28.31 | 28.42 | 12,762,754 | +0.13(+0.47%) |
Jul 16, 2014 | 28.00 | 28.37 | 27.85 | 28.28 | 8,704,256 | +0.48(+1.74%) |
Jul 15, 2014 | 27.43 | 27.88 | 27.43 | 27.80 | 7,880,836 | +0.50(+1.83%) |
Jul 14, 2014 | 27.05 | 27.38 | 27.03 | 27.30 | 6,920,136 | +0.44(+1.64%) |
Jul 11, 2014 | 26.87 | 26.93 | 26.57 | 26.86 | 5,550,678 | +0.01(+0.03%) |
Jul 10, 2014 | 27.01 | 27.10 | 26.13 | 26.85 | 7,022,828 | -0.49(-1.80%) |
Jul 09, 2014 | 27.35 | 27.47 | 27.05 | 27.34 | 3,840,062 | +0.10(+0.37%) |
Jul 08, 2014 | 27.68 | 27.68 | 27.18 | 27.24 | 4,556,270 | -0.46(-1.65%) |
Jul 07, 2014 | 28.06 | 28.08 | 27.60 | 27.70 | 3,814,500 | -0.42(-1.51%) |
Jul 03, 2014 | 28.34 | 28.12 | 28.12 | 28.12 | 2,833,131 | -0.04(-0.15%) |
Jul 02, 2014 | 28.00 | 28.50 | 27.90 | 28.17 | 4,653,520 | +0.22(+0.77%) |
Jul 01, 2014 | 27.98 | 28.30 | 27.87 | 27.95 | 4,464,212 | +0.12(+0.42%) |
Jun 30, 2014 | 27.85 | 27.91 | 27.64 | 27.83 | 2,650,282 | -0.02(-0.06%) |
Jun 27, 2014 | 27.56 | 27.90 | 27.53 | 27.85 | 1,916,018 | +0.23(+0.84%) |
Jun 26, 2014 | 27.23 | 27.64 | 27.18 | 27.62 | 2,377,075 | +0.42(+1.53%) |
Jun 25, 2014 | 27.18 | 27.44 | 27.06 | 27.20 | 2,542,028 | +0.01(+0.03%) |
Jun 24, 2014 | 27.74 | 27.89 | 27.10 | 27.19 | 4,337,666 | -0.52(-1.89%) |
Jun 23, 2014 | 27.79 | 28.00 | 27.51 | 27.72 | 2,790,394 | -0.07(-0.27%) |
Jun 20, 2014 | 28.05 | 28.16 | 27.72 | 27.79 | 5,248,832 | -0.19(-0.68%) |
Jun 19, 2014 | 28.09 | 28.25 | 27.88 | 27.98 | 3,313,523 | +0.02(+0.06%) |
Jun 18, 2014 | 27.68 | 28.04 | 27.32 | 27.97 | 4,109,087 | +0.31(+1.11%) |
Jun 17, 2014 | 27.47 | 27.69 | 27.28 | 27.66 | 2,325,203 | +0.19(+0.70%) |
Jun 16, 2014 | 27.70 | 27.70 | 27.20 | 27.47 | 2,777,089 | -0.23(-0.84%) |
Jun 13, 2014 | 27.87 | 28.05 | 27.36 | 27.70 | 3,550,541 | -0.22(-0.78%) |
Jun 12, 2014 | 28.30 | 28.37 | 27.59 | 27.92 | 5,235,488 | -0.33(-1.18%) |
Jun 11, 2014 | 27.84 | 28.28 | 27.76 | 28.25 | 3,818,200 | +0.25(+0.89%) |
Jun 10, 2014 | 27.80 | 28.04 | 27.39 | 28.00 | 3,987,011 | -0.12(-0.41%) |
Jun 06, 2014 | 27.30 | 28.12 | 27.07 | 28.12 | 10,045,648 | +0.89(+3.27%) |
Jun 05, 2014 | 26.66 | 27.30 | 26.63 | 27.23 | 5,540,863 | +0.62(+2.31%) |
Jun 04, 2014 | 26.16 | 26.63 | 25.92 | 26.61 | 4,872,166 | +0.62(+2.40%) |
Jun 03, 2014 | 25.97 | 26.01 | 25.76 | 25.99 | 3,509,683 | +0.01(+0.03%) |
Jun 02, 2014 | 26.02 | 26.26 | 25.81 | 25.98 | 3,730,641 | +0.11(+0.42%) |
May 30, 2014 | 25.96 | 25.96 | 25.49 | 25.87 | 5,518,147 | -0.14(-0.54%) |
May 29, 2014 | 25.83 | 26.11 | 25.74 | 26.01 | 4,378,890 | +0.24(+0.94%) |
May 28, 2014 | 25.77 | 25.97 | 25.69 | 25.77 | 4,375,012 | +0.01(+0.03%) |
May 27, 2014 | 26.32 | 26.36 | 25.66 | 25.76 | 5,947,000 | -0.19(-0.74%) |
May 23, 2014 | 26.04 | 25.95 | 25.95 | 25.95 | 2,920,956 | -0.11(-0.43%) |
May 22, 2014 | 25.86 | 26.22 | 25.75 | 26.06 | 4,612,914 | +0.26(+1.02%) |
May 21, 2014 | 25.19 | 25.88 | 25.19 | 25.80 | 7,756,912 | +0.82(+3.30%) |
May 20, 2014 | 24.91 | 25.29 | 24.75 | 24.98 | 6,091,056 | +0.20(+0.81%) |
May 19, 2014 | 24.30 | 24.80 | 24.20 | 24.78 | 3,736,117 | +0.47(+1.95%) |
May 16, 2014 | 24.08 | 24.40 | 23.97 | 24.30 | 4,109,109 | +0.11(+0.45%) |
May 15, 2014 | 24.51 | 24.54 | 23.79 | 24.20 | 5,191,351 | -0.45(-1.82%) |
May 14, 2014 | 24.55 | 24.80 | 24.22 | 24.65 | 3,903,860 | +0.13(+0.54%) |
May 13, 2014 | 24.36 | 24.80 | 24.36 | 24.51 | 6,703,739 | +0.19(+0.79%) |
May 12, 2014 | 23.80 | 24.39 | 23.80 | 24.32 | 6,391,957 | +0.58(+2.45%) |
May 09, 2014 | 23.65 | 23.99 | 23.58 | 23.74 | 7,234,854 | -0.28(-1.18%) |
May 08, 2014 | 23.62 | 24.38 | 23.57 | 24.02 | 7,390,060 | +0.22(+0.91%) |
May 07, 2014 | 24.27 | 24.40 | 22.94 | 23.80 | 17,713,160 | -0.39(-1.62%) |
May 06, 2014 | 24.51 | 24.60 | 24.16 | 24.20 | 4,871,529 | -0.34(-1.39%) |
May 05, 2014 | 24.50 | 24.72 | 24.35 | 24.54 | 6,737,535 | -0.07(-0.30%) |
May 02, 2014 | 24.39 | 24.71 | 24.25 | 24.61 | 10,145,030 | +0.12(+0.51%) |
May 01, 2014 | 24.73 | 24.89 | 24.42 | 24.49 | 8,219,882 | -0.09(-0.37%) |
Apr 30, 2014 | 24.99 | 24.99 | 24.24 | 24.58 | 11,186,219 | -0.38(-1.53%) |
Apr 29, 2014 | 24.97 | 25.41 | 24.77 | 24.96 | 7,663,589 | +0.02(+0.07%) |
Apr 28, 2014 | 25.82 | 26.11 | 24.90 | 24.94 | 10,360,580 | -0.87(-3.39%) |
Apr 25, 2014 | 26.34 | 26.37 | 25.66 | 25.82 | 7,031,384 | -0.77(-2.88%) |
Apr 24, 2014 | 27.52 | 27.54 | 26.38 | 26.58 | 5,968,030 | -0.47(-1.75%) |
Apr 23, 2014 | 27.43 | 27.60 | 27.02 | 27.06 | 5,388,676 | -0.38(-1.40%) |
Apr 22, 2014 | 26.46 | 27.62 | 26.23 | 27.44 | 12,771,294 | +1.03(+3.91%) |
Apr 21, 2014 | 26.37 | 26.53 | 26.10 | 26.41 | 6,430,013 | +0.32(+1.24%) |
Apr 17, 2014 | 26.61 | 26.09 | 26.09 | 26.09 | 11,699,566 | +0.33(+1.29%) |
Apr 16, 2014 | 25.42 | 25.84 | 25.14 | 25.75 | 6,886,592 | +0.62(+2.45%) |
Apr 15, 2014 | 24.69 | 25.47 | 24.60 | 25.14 | 7,167,470 | +0.36(+1.44%) |
Apr 14, 2014 | 25.17 | 25.55 | 24.39 | 24.78 | 6,343,340 | -0.31(-1.23%) |
Apr 11, 2014 | 24.70 | 25.09 | 23.90 | 25.09 | 12,617,169 | +0.08(+0.33%) |
Apr 10, 2014 | 26.16 | 26.21 | 24.99 | 25.00 | 8,080,234 | -1.02(-3.93%) |
Apr 09, 2014 | 25.83 | 26.13 | 25.48 | 26.03 | 6,797,004 | +0.71(+2.79%) |
Apr 08, 2014 | 25.97 | 26.07 | 24.77 | 25.32 | 15,195,486 | -0.62(-2.41%) |
Apr 07, 2014 | 27.18 | 27.23 | 25.69 | 25.94 | 14,703,527 | -1.36(-4.97%) |
Apr 04, 2014 | 28.38 | 28.70 | 27.11 | 27.30 | 8,227,837 | -0.63(-2.26%) |
Apr 03, 2014 | 28.10 | 28.22 | 27.55 | 27.93 | 3,236,763 | +0.18(+0.66%) |
Apr 02, 2014 | 28.16 | 28.24 | 27.60 | 27.75 | 3,794,640 | -0.28(-1.01%) |
Apr 01, 2014 | 27.77 | 28.30 | 27.76 | 28.03 | 4,642,491 | +0.36(+1.29%) |
Mar 31, 2014 | 27.82 | 27.93 | 27.47 | 27.68 | 4,097,999 | +0.17(+0.64%) |
Mar 28, 2014 | 27.13 | 27.70 | 26.99 | 27.50 | 4,995,418 | +0.53(+1.98%) |
Mar 27, 2014 | 26.61 | 27.02 | 26.41 | 26.97 | 4,594,808 | +0.41(+1.54%) |
Mar 26, 2014 | 27.52 | 27.67 | 25.97 | 26.56 | 9,441,547 | -0.81(-2.95%) |
Mar 25, 2014 | 27.78 | 27.89 | 26.98 | 27.37 | 4,596,788 | -0.20(-0.72%) |
Mar 24, 2014 | 28.37 | 28.44 | 27.22 | 27.57 | 6,284,074 | -0.67(-2.36%) |
Mar 21, 2014 | 28.23 | 28.48 | 27.95 | 28.23 | 4,640,992 | +0.10(+0.35%) |
Mar 20, 2014 | 28.05 | 28.25 | 27.61 | 28.13 | 4,476,091 | +0.02(+0.09%) |
Mar 19, 2014 | 28.47 | 28.80 | 27.93 | 28.11 | 5,613,817 | -0.35(-1.23%) |
Mar 18, 2014 | 28.00 | 28.62 | 27.88 | 28.46 | 4,529,087 | +0.60(+2.15%) |
Mar 17, 2014 | 27.72 | 28.09 | 27.66 | 27.86 | 3,957,949 | +0.44(+1.61%) |
Mar 14, 2014 | 27.69 | 28.13 | 27.00 | 27.42 | 6,006,278 | -0.39(-1.41%) |
Mar 13, 2014 | 28.60 | 28.74 | 27.43 | 27.81 | 6,868,366 | -0.72(-2.51%) |
Mar 12, 2014 | 28.37 | 28.57 | 27.60 | 28.52 | 4,959,906 | -0.14(-0.49%) |
Mar 11, 2014 | 29.34 | 29.45 | 28.57 | 28.67 | 4,688,007 | -0.62(-2.10%) |
Mar 10, 2014 | 28.98 | 29.38 | 28.83 | 29.28 | 5,869,263 | +0.34(+1.18%) |
Mar 07, 2014 | 28.86 | 29.12 | 28.62 | 28.94 | 6,664,773 | +0.27(+0.96%) |
Mar 06, 2014 | 28.89 | 29.27 | 28.47 | 28.67 | 5,360,331 | +0.04(+0.15%) |
Mar 05, 2014 | 27.88 | 28.65 | 27.87 | 28.62 | 5,282,320 | +0.61(+2.17%) |
Mar 04, 2014 | 27.59 | 28.09 | 27.58 | 28.02 | 5,323,383 | +0.82(+3.00%) |
Mar 03, 2014 | 27.59 | 27.69 | 26.99 | 27.20 | 6,018,873 | -0.56(-2.01%) |
Feb 28, 2014 | 27.76 | 28.14 | 27.44 | 27.76 | 7,440,287 | +0.32(+1.18%) |
Feb 27, 2014 | 27.18 | 27.62 | 27.08 | 27.43 | 6,586,288 | +0.24(+0.89%) |
Feb 26, 2014 | 27.45 | 27.71 | 27.06 | 27.19 | 7,046,600 | -0.22(-0.79%) |
Feb 25, 2014 | 27.60 | 27.72 | 27.19 | 27.41 | 6,481,740 | +0.05(+0.18%) |
Feb 24, 2014 | 27.08 | 27.48 | 26.68 | 27.36 | 13,517,569 | +0.67(+2.53%) |
Feb 21, 2014 | 26.73 | 26.87 | 26.44 | 26.68 | 7,924,491 | +0.30(+1.14%) |
Feb 20, 2014 | 26.16 | 26.54 | 26.13 | 26.38 | 7,088,571 | +0.27(+1.05%) |
Feb 19, 2014 | 26.20 | 26.38 | 26.07 | 26.11 | 4,936,368 | -0.09(-0.35%) |
Feb 18, 2014 | 26.29 | 26.45 | 26.01 | 26.20 | 5,085,401 | +0.23(+0.90%) |
Feb 14, 2014 | 26.47 | 25.97 | 25.97 | 25.97 | 4,990,568 | -0.34(-1.30%) |
Feb 13, 2014 | 26.14 | 26.37 | 25.80 | 26.31 | 4,399,704 | +0.17(+0.67%) |
Feb 12, 2014 | 26.42 | 26.59 | 26.04 | 26.14 | 5,609,517 | -0.21(-0.79%) |
Feb 11, 2014 | 26.55 | 26.55 | 26.07 | 26.34 | 9,944,380 | +0.08(+0.32%) |
Feb 10, 2014 | 26.37 | 26.45 | 26.14 | 26.26 | 7,122,981 | +0.17(+0.67%) |
Feb 07, 2014 | 26.17 | 26.40 | 25.64 | 26.09 | 5,642,396 | +0.07(+0.26%) |
Feb 06, 2014 | 26.17 | 26.27 | 25.86 | 26.02 | 7,838,981 | -0.41(-1.54%) |
Feb 05, 2014 | 26.58 | 26.73 | 25.82 | 26.43 | 5,282,008 | -0.14(-0.53%) |
Feb 04, 2014 | 26.23 | 26.71 | 25.98 | 26.57 | 6,760,230 | +0.63(+2.44%) |
Feb 03, 2014 | 27.68 | 27.74 | 25.40 | 25.94 | 10,022,839 | -1.32(-4.85%) |
Jan 31, 2014 | 26.71 | 27.41 | 26.46 | 27.26 | 10,897,862 | +0.43(+1.61%) |
Jan 30, 2014 | 27.31 | 27.67 | 26.27 | 26.83 | 17,371,406 | +1.08(+4.20%) |
Jan 29, 2014 | 25.62 | 26.19 | 25.41 | 25.74 | 6,470,636 | -0.15(-0.58%) |
Jan 28, 2014 | 25.54 | 26.04 | 25.42 | 25.89 | 3,726,288 | +0.49(+1.93%) |
Jan 27, 2014 | 25.95 | 26.26 | 24.56 | 25.40 | 9,099,882 | -0.51(-1.96%) |
Jan 24, 2014 | 26.14 | 26.14 | 24.83 | 25.91 | 12,806,023 | -0.57(-2.14%) |
Jan 23, 2014 | 27.57 | 27.58 | 26.28 | 26.48 | 7,990,924 | -1.15(-4.16%) |
Jan 22, 2014 | 27.48 | 27.75 | 27.40 | 27.62 | 3,675,210 | +0.22(+0.82%) |
Jan 21, 2014 | 27.42 | 27.81 | 27.23 | 27.40 | 3,538,396 | +0.19(+0.70%) |
Jan 17, 2014 | 27.05 | 27.21 | 27.21 | 27.21 | 4,788,725 | +0.17(+0.62%) |
Jan 16, 2014 | 26.93 | 27.04 | 26.63 | 27.04 | 2,232,602 | +0.12(+0.43%) |
Jan 15, 2014 | 26.70 | 27.05 | 26.61 | 26.93 | 3,910,316 | +0.23(+0.87%) |
Jan 14, 2014 | 26.80 | 26.96 | 26.52 | 26.69 | 2,817,472 | -0.02(-0.06%) |
Jan 13, 2014 | 26.97 | 27.33 | 26.55 | 26.71 | 4,916,047 | -0.16(-0.59%) |
Jan 10, 2014 | 26.78 | 27.08 | 26.69 | 26.87 | 4,332,573 | +0.28(+1.06%) |
Jan 09, 2014 | 26.22 | 26.63 | 26.06 | 26.58 | 3,174,487 | +0.35(+1.33%) |
Jan 08, 2014 | 26.40 | 26.54 | 26.09 | 26.23 | 2,877,586 | -0.19(-0.72%) |
Jan 07, 2014 | 26.43 | 26.51 | 25.94 | 26.43 | 6,570,327 | +0.22(+0.86%) |
Jan 06, 2014 | 26.87 | 27.20 | 26.15 | 26.20 | 8,040,012 | -0.47(-1.78%) |
Jan 03, 2014 | 26.27 | 26.83 | 26.20 | 26.68 | 5,647,645 | +0.64(+2.46%) |
Jan 02, 2014 | 26.22 | 26.63 | 25.85 | 26.04 | 8,273,809 | -0.18(-0.70%) |
Dec 31, 2013 | 26.04 | 26.22 | 26.22 | 26.22 | 4,072,783 | +0.17(+0.67%) |
Dec 30, 2013 | 26.22 | 26.58 | 26.04 | 26.04 | 4,009,888 | -0.05(-0.19%) |
Dec 27, 2013 | 26.08 | 26.28 | 25.99 | 26.09 | 2,451,090 | +0.11(+0.42%) |
Dec 26, 2013 | 26.01 | 26.19 | 25.89 | 25.99 | 2,488,711 | +0.17(+0.68%) |
Dec 24, 2013 | 25.74 | 26.03 | 25.64 | 25.81 | 1,945,850 | +0.12(+0.49%) |
Dec 23, 2013 | 25.36 | 25.83 | 25.23 | 25.69 | 6,077,364 | +0.52(+2.05%) |
Dec 20, 2013 | 25.09 | 25.29 | 24.89 | 25.17 | 4,643,975 | +0.09(+0.37%) |
Dec 19, 2013 | 25.29 | 25.38 | 24.92 | 25.08 | 6,659,255 | -0.16(-0.63%) |
Dec 18, 2013 | 24.92 | 25.36 | 24.85 | 25.24 | 6,871,532 | +0.42(+1.71%) |
Dec 17, 2013 | 24.34 | 24.90 | 24.05 | 24.81 | 8,111,192 | +0.47(+1.95%) |
Dec 16, 2013 | 24.35 | 24.56 | 24.25 | 24.34 | 3,941,645 | +0.17(+0.69%) |
Dec 13, 2013 | 24.18 | 24.33 | 24.05 | 24.17 | 3,925,033 | +0.06(+0.24%) |
Dec 12, 2013 | 24.25 | 24.30 | 23.90 | 24.11 | 4,995,618 | -0.15(-0.62%) |
Dec 11, 2013 | 24.50 | 24.71 | 23.99 | 24.26 | 5,802,043 | -0.05(-0.21%) |
Dec 10, 2013 | 23.75 | 24.35 | 23.72 | 24.31 | 4,455,258 | +0.58(+2.46%) |
Dec 09, 2013 | 23.60 | 24.01 | 23.45 | 23.73 | 3,666,938 | +0.22(+0.96%) |
Dec 06, 2013 | 23.47 | 23.87 | 23.39 | 23.50 | 4,905,362 | +0.41(+1.77%) |
Dec 05, 2013 | 23.39 | 23.44 | 23.01 | 23.10 | 2,959,033 | -0.35(-1.49%) |
Dec 04, 2013 | 23.60 | 23.73 | 23.33 | 23.45 | 6,362,115 | -0.30(-1.26%) |
Dec 03, 2013 | 24.26 | 24.22 | 23.72 | 23.75 | 3,723,879 | -0.47(-1.96%) |