Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.17 | 26.29 | 26.29 | 26.29 | 6,454,651 | +0.19(+0.73%) |
Aug 28, 2014 | 26.06 | 26.15 | 25.88 | 26.10 | 5,816,772 | -0.05(-0.21%) |
Aug 27, 2014 | 26.43 | 26.44 | 26.10 | 26.16 | 7,411,037 | -0.21(-0.78%) |
Aug 26, 2014 | 26.19 | 26.48 | 26.19 | 26.36 | 11,041,638 | +0.15(+0.58%) |
Aug 25, 2014 | 25.81 | 26.49 | 25.81 | 26.21 | 18,235,902 | +0.56(+2.18%) |
Aug 22, 2014 | 25.28 | 25.72 | 25.26 | 25.65 | 11,851,281 | +0.34(+1.33%) |
Aug 21, 2014 | 25.03 | 25.33 | 24.93 | 25.31 | 9,533,583 | +0.38(+1.51%) |
Aug 20, 2014 | 24.83 | 25.02 | 24.82 | 24.94 | 5,494,072 | +0.01(+0.03%) |
Aug 19, 2014 | 25.05 | 25.17 | 24.93 | 24.93 | 5,554,609 | -0.06(-0.25%) |
Aug 18, 2014 | 24.88 | 25.09 | 24.82 | 24.99 | 6,426,842 | +0.30(+1.21%) |
Aug 15, 2014 | 24.74 | 25.07 | 24.55 | 24.69 | 12,341,056 | +0.04(+0.16%) |
Aug 14, 2014 | 24.58 | 24.70 | 24.58 | 24.65 | 5,186,383 | +0.11(+0.47%) |
Aug 13, 2014 | 24.64 | 24.65 | 24.54 | 24.54 | 6,312,612 | +0.01(+0.03%) |
Aug 12, 2014 | 24.54 | 24.78 | 24.44 | 24.53 | 5,902,536 | -0.05(-0.22%) |
Aug 11, 2014 | 24.52 | 24.75 | 24.35 | 24.59 | 8,598,811 | +0.10(+0.41%) |
Aug 08, 2014 | 24.03 | 24.55 | 23.85 | 24.49 | 11,110,049 | +0.45(+1.88%) |
Aug 07, 2014 | 24.32 | 24.40 | 23.93 | 24.03 | 8,550,765 | -0.15(-0.63%) |
Aug 06, 2014 | 23.93 | 24.46 | 23.90 | 24.19 | 11,872,403 | +0.12(+0.48%) |
Aug 05, 2014 | 24.29 | 24.49 | 23.98 | 24.07 | 12,201,057 | -0.32(-1.32%) |
Aug 04, 2014 | 24.35 | 24.48 | 24.17 | 24.39 | 8,933,939 | +0.18(+0.73%) |
Aug 01, 2014 | 24.66 | 24.78 | 24.09 | 24.22 | 15,057,693 | -0.57(-2.29%) |
Jul 31, 2014 | 25.31 | 25.40 | 24.78 | 24.78 | 11,514,866 | -0.77(-3.00%) |
Jul 30, 2014 | 25.11 | 25.67 | 25.10 | 25.55 | 13,051,542 | +0.53(+2.11%) |
Jul 29, 2014 | 25.35 | 25.37 | 25.02 | 25.02 | 7,459,587 | -0.25(-0.97%) |
Jul 28, 2014 | 25.37 | 25.50 | 25.11 | 25.27 | 9,311,995 | -0.13(-0.51%) |
Jul 25, 2014 | 25.47 | 25.55 | 25.36 | 25.40 | 8,235,782 | -0.12(-0.48%) |
Jul 24, 2014 | 25.54 | 25.67 | 25.40 | 25.52 | 8,604,583 | +0.04(+0.15%) |
Jul 23, 2014 | 25.18 | 25.56 | 25.07 | 25.48 | 12,098,308 | +0.34(+1.34%) |
Jul 22, 2014 | 24.92 | 25.31 | 24.92 | 25.15 | 11,314,704 | +0.27(+1.11%) |
Jul 21, 2014 | 24.87 | 24.98 | 24.73 | 24.87 | 9,069,887 | -0.07(-0.28%) |
Jul 18, 2014 | 24.79 | 25.05 | 24.63 | 24.94 | 12,092,571 | +0.26(+1.05%) |
Jul 17, 2014 | 25.24 | 25.34 | 24.54 | 24.68 | 24,185,224 | -0.15(-0.62%) |
Jul 16, 2014 | 24.66 | 24.92 | 24.55 | 24.83 | 21,276,092 | +0.38(+1.56%) |
Jul 15, 2014 | 24.60 | 24.66 | 24.24 | 24.45 | 18,054,084 | +0.15(+0.60%) |
Jul 14, 2014 | 24.53 | 24.57 | 24.25 | 24.30 | 14,696,442 | +0.31(+1.27%) |
Jul 11, 2014 | 24.14 | 24.21 | 23.94 | 24.00 | 13,234,778 | -0.21(-0.85%) |
Jul 10, 2014 | 23.88 | 24.24 | 23.84 | 24.21 | 10,094,755 | -0.25(-1.03%) |
Jul 09, 2014 | 24.40 | 24.49 | 24.16 | 24.46 | 8,143,689 | +0.20(+0.82%) |
Jul 08, 2014 | 24.60 | 24.63 | 24.05 | 24.26 | 11,992,400 | -0.49(-1.98%) |
Jul 07, 2014 | 24.84 | 24.88 | 24.53 | 24.75 | 7,266,264 | -0.18(-0.70%) |
Jul 03, 2014 | 25.01 | 24.92 | 24.92 | 24.92 | 7,845,192 | +0.10(+0.40%) |
Jul 02, 2014 | 24.69 | 24.97 | 24.68 | 24.82 | 7,996,644 | +0.13(+0.53%) |
Jul 01, 2014 | 24.76 | 24.90 | 24.62 | 24.69 | 10,156,883 | -0.01(-0.03%) |
Jun 30, 2014 | 24.14 | 24.74 | 24.14 | 24.70 | 15,175,464 | +0.60(+2.47%) |
Jun 27, 2014 | 24.26 | 24.43 | 24.09 | 24.11 | 13,001,473 | -0.26(-1.07%) |
Jun 26, 2014 | 24.38 | 24.44 | 24.10 | 24.37 | 13,819,670 | -0.26(-1.05%) |
Jun 25, 2014 | 24.38 | 24.69 | 24.34 | 24.63 | 9,980,028 | +0.15(+0.62%) |
Jun 24, 2014 | 24.76 | 24.91 | 24.38 | 24.47 | 9,916,825 | -0.37(-1.51%) |
Jun 23, 2014 | 24.78 | 24.92 | 24.56 | 24.85 | 8,982,217 | +0.18(+0.71%) |
Jun 20, 2014 | 24.93 | 24.93 | 24.63 | 24.67 | 15,799,626 | -0.19(-0.77%) |
Jun 19, 2014 | 25.05 | 25.08 | 24.68 | 24.86 | 9,005,893 | -0.09(-0.37%) |
Jun 18, 2014 | 24.76 | 25.02 | 24.51 | 24.95 | 13,955,656 | +0.12(+0.49%) |
Jun 17, 2014 | 24.17 | 24.92 | 24.15 | 24.83 | 17,174,384 | +0.60(+2.49%) |
Jun 16, 2014 | 24.05 | 24.30 | 23.99 | 24.23 | 10,395,297 | +0.09(+0.38%) |
Jun 13, 2014 | 24.29 | 24.37 | 24.05 | 24.14 | 10,499,506 | -0.11(-0.44%) |
Jun 12, 2014 | 24.11 | 24.41 | 24.03 | 24.24 | 9,238,694 | +0.03(+0.13%) |
Jun 11, 2014 | 24.37 | 24.37 | 24.10 | 24.21 | 7,641,124 | -0.30(-1.22%) |
Jun 10, 2014 | 24.38 | 24.60 | 24.26 | 24.51 | 9,137,642 | +0.10(+0.41%) |
Jun 06, 2014 | 24.21 | 24.43 | 24.16 | 24.41 | 8,565,082 | +0.24(+1.01%) |
Jun 05, 2014 | 23.89 | 24.19 | 23.66 | 24.17 | 11,121,577 | +0.33(+1.38%) |
Jun 04, 2014 | 23.53 | 23.85 | 23.44 | 23.84 | 10,386,346 | +0.27(+1.13%) |
Jun 03, 2014 | 23.46 | 23.58 | 23.23 | 23.57 | 13,121,830 | -0.04(-0.16%) |
Jun 02, 2014 | 23.58 | 23.62 | 23.32 | 23.61 | 9,713,833 | +0.03(+0.13%) |
May 30, 2014 | 23.64 | 23.72 | 23.45 | 23.58 | 10,007,554 | -0.21(-0.87%) |
May 29, 2014 | 23.70 | 23.83 | 23.53 | 23.79 | 11,221,063 | +0.15(+0.65%) |
May 28, 2014 | 23.83 | 23.86 | 23.61 | 23.63 | 7,964,734 | -0.15(-0.61%) |
May 27, 2014 | 23.41 | 23.91 | 23.40 | 23.78 | 14,290,076 | +0.48(+2.07%) |
May 23, 2014 | 23.23 | 23.30 | 23.30 | 23.30 | 6,727,218 | +0.08(+0.34%) |
May 22, 2014 | 22.92 | 23.25 | 22.85 | 23.22 | 6,741,164 | +0.29(+1.26%) |
May 21, 2014 | 22.81 | 23.01 | 22.81 | 22.93 | 8,648,255 | +0.23(+1.01%) |
May 20, 2014 | 23.00 | 23.00 | 22.55 | 22.70 | 12,966,467 | -0.34(-1.49%) |
May 19, 2014 | 22.86 | 23.22 | 22.83 | 23.04 | 9,042,543 | +0.02(+0.07%) |
May 16, 2014 | 22.69 | 23.04 | 22.65 | 23.03 | 23,565,350 | +0.28(+1.24%) |
May 15, 2014 | 22.94 | 23.01 | 22.36 | 22.75 | 26,460,284 | -0.37(-1.59%) |
May 14, 2014 | 23.21 | 23.25 | 22.91 | 23.11 | 13,145,930 | -0.06(-0.26%) |
May 13, 2014 | 23.14 | 23.32 | 23.07 | 23.17 | 10,413,244 | +0.00(+0.00%) |
May 12, 2014 | 22.81 | 23.27 | 22.74 | 23.17 | 13,295,156 | +0.50(+2.19%) |
May 09, 2014 | 22.54 | 22.72 | 22.41 | 22.68 | 13,172,694 | -0.01(-0.03%) |
May 08, 2014 | 22.72 | 23.09 | 22.59 | 22.68 | 17,013,898 | -0.01(-0.03%) |
May 07, 2014 | 22.62 | 22.74 | 22.17 | 22.69 | 16,278,641 | +0.18(+0.81%) |
May 06, 2014 | 22.87 | 22.89 | 22.37 | 22.51 | 21,132,266 | -0.47(-2.03%) |
May 05, 2014 | 23.11 | 23.15 | 22.71 | 22.98 | 15,591,050 | -0.47(-2.02%) |
May 02, 2014 | 23.92 | 24.02 | 23.38 | 23.45 | 15,005,862 | -0.40(-1.70%) |
May 01, 2014 | 23.62 | 23.92 | 23.59 | 23.85 | 13,130,781 | +0.22(+0.94%) |
Apr 30, 2014 | 23.33 | 23.68 | 23.19 | 23.63 | 14,350,099 | +0.31(+1.34%) |
Apr 29, 2014 | 23.04 | 23.36 | 22.96 | 23.32 | 13,489,525 | +0.40(+1.77%) |
Apr 28, 2014 | 23.34 | 23.36 | 22.53 | 22.91 | 19,877,790 | -0.37(-1.61%) |
Apr 25, 2014 | 23.43 | 23.52 | 23.20 | 23.29 | 10,994,417 | -0.27(-1.16%) |
Apr 24, 2014 | 23.65 | 23.80 | 23.08 | 23.56 | 10,876,890 | -0.08(-0.32%) |
Apr 23, 2014 | 23.79 | 23.84 | 23.49 | 23.64 | 12,189,069 | -0.12(-0.51%) |
Apr 22, 2014 | 23.57 | 23.90 | 23.47 | 23.76 | 14,123,440 | +0.17(+0.71%) |
Apr 21, 2014 | 23.59 | 23.68 | 23.30 | 23.59 | 13,967,977 | +0.17(+0.72%) |
Apr 17, 2014 | 23.40 | 23.43 | 23.43 | 23.43 | 30,156,454 | +0.66(+2.91%) |
Apr 16, 2014 | 22.76 | 22.83 | 22.40 | 22.76 | 18,367,610 | +0.26(+1.15%) |
Apr 15, 2014 | 22.56 | 22.57 | 21.93 | 22.50 | 21,790,172 | +0.37(+1.69%) |
Apr 14, 2014 | 21.92 | 22.21 | 21.84 | 22.13 | 16,321,606 | +0.45(+2.07%) |
Apr 11, 2014 | 21.96 | 22.15 | 21.60 | 21.68 | 28,170,556 | -0.59(-2.67%) |
Apr 10, 2014 | 23.05 | 23.06 | 22.21 | 22.28 | 17,537,842 | -0.74(-3.21%) |
Apr 09, 2014 | 22.64 | 23.07 | 22.58 | 23.01 | 13,821,570 | +0.53(+2.34%) |
Apr 08, 2014 | 22.53 | 22.57 | 22.16 | 22.49 | 17,160,068 | +0.01(+0.03%) |
Apr 07, 2014 | 23.11 | 23.14 | 22.15 | 22.48 | 26,715,704 | -0.65(-2.80%) |
Apr 04, 2014 | 23.72 | 23.81 | 23.12 | 23.13 | 16,743,181 | -0.44(-1.87%) |
Apr 03, 2014 | 23.97 | 23.97 | 23.39 | 23.57 | 13,149,023 | -0.35(-1.46%) |
Apr 02, 2014 | 23.78 | 24.06 | 23.62 | 23.92 | 19,187,996 | +0.15(+0.64%) |
Apr 01, 2014 | 23.89 | 23.91 | 23.61 | 23.77 | 15,209,398 | +0.03(+0.13%) |
Mar 31, 2014 | 23.75 | 23.96 | 23.59 | 23.74 | 11,982,138 | +0.20(+0.84%) |
Mar 28, 2014 | 23.56 | 23.92 | 23.41 | 23.54 | 10,611,286 | +0.01(+0.03%) |
Mar 27, 2014 | 23.71 | 23.95 | 23.30 | 23.53 | 17,874,882 | -0.24(-1.02%) |
Mar 26, 2014 | 24.26 | 24.35 | 23.77 | 23.78 | 14,630,106 | -0.28(-1.17%) |
Mar 25, 2014 | 24.80 | 24.80 | 24.03 | 24.06 | 16,162,211 | -0.65(-2.62%) |
Mar 24, 2014 | 24.93 | 24.94 | 24.50 | 24.71 | 13,586,065 | -0.12(-0.49%) |
Mar 21, 2014 | 25.31 | 25.32 | 24.65 | 24.83 | 30,862,762 | -0.14(-0.58%) |
Mar 20, 2014 | 24.32 | 25.21 | 24.13 | 24.97 | 26,350,632 | +0.75(+3.08%) |
Mar 19, 2014 | 24.10 | 24.42 | 23.91 | 24.23 | 12,361,902 | +0.12(+0.51%) |
Mar 18, 2014 | 23.91 | 24.15 | 23.87 | 24.10 | 8,360,372 | +0.21(+0.89%) |
Mar 17, 2014 | 23.89 | 24.17 | 23.84 | 23.89 | 8,959,056 | +0.21(+0.87%) |
Mar 14, 2014 | 23.84 | 24.09 | 23.61 | 23.68 | 14,254,776 | -0.26(-1.08%) |
Mar 13, 2014 | 24.02 | 24.36 | 23.78 | 23.94 | 29,046,166 | +0.00(+0.00%) |
Mar 12, 2014 | 23.97 | 24.00 | 23.74 | 23.94 | 10,782,805 | -0.20(-0.82%) |
Mar 11, 2014 | 24.54 | 24.56 | 24.08 | 24.14 | 11,992,628 | -0.33(-1.34%) |
Mar 10, 2014 | 24.54 | 24.60 | 24.19 | 24.47 | 14,109,055 | -0.06(-0.25%) |
Mar 07, 2014 | 24.90 | 24.91 | 24.42 | 24.53 | 19,102,038 | +0.28(+1.16%) |
Mar 06, 2014 | 24.41 | 24.58 | 24.23 | 24.25 | 16,466,423 | -0.10(-0.41%) |
Mar 05, 2014 | 23.69 | 24.40 | 23.51 | 24.35 | 19,381,612 | +0.66(+2.80%) |
Mar 04, 2014 | 23.41 | 23.74 | 23.34 | 23.68 | 14,525,053 | +0.64(+2.78%) |
Mar 03, 2014 | 23.03 | 23.18 | 22.79 | 23.04 | 15,141,358 | -0.41(-1.75%) |
Feb 28, 2014 | 23.12 | 23.56 | 23.02 | 23.46 | 18,608,352 | +0.34(+1.45%) |
Feb 27, 2014 | 22.75 | 23.21 | 22.60 | 23.12 | 14,170,121 | +0.32(+1.40%) |
Feb 26, 2014 | 22.79 | 23.02 | 22.41 | 22.80 | 19,730,486 | +0.18(+0.77%) |
Feb 25, 2014 | 23.04 | 23.12 | 22.51 | 22.63 | 15,224,920 | -0.46(-1.98%) |
Feb 24, 2014 | 22.60 | 23.30 | 22.56 | 23.08 | 17,213,230 | +0.53(+2.33%) |
Feb 21, 2014 | 22.33 | 22.71 | 22.33 | 22.56 | 13,745,087 | +0.22(+0.99%) |
Feb 20, 2014 | 22.09 | 22.41 | 22.03 | 22.34 | 18,286,358 | +0.28(+1.28%) |
Feb 19, 2014 | 22.50 | 22.58 | 22.00 | 22.05 | 22,499,268 | -0.46(-2.03%) |
Feb 18, 2014 | 22.56 | 22.74 | 22.45 | 22.51 | 14,315,938 | -0.10(-0.44%) |
Feb 14, 2014 | 22.79 | 22.61 | 22.61 | 22.61 | 13,312,907 | -0.17(-0.74%) |
Feb 13, 2014 | 22.56 | 22.88 | 22.50 | 22.78 | 20,453,544 | -0.19(-0.83%) |
Feb 12, 2014 | 23.08 | 23.27 | 22.86 | 22.97 | 12,268,715 | -0.08(-0.36%) |
Feb 11, 2014 | 22.63 | 23.14 | 22.44 | 23.05 | 20,720,214 | +0.43(+1.92%) |
Feb 10, 2014 | 22.59 | 22.80 | 22.53 | 22.62 | 10,271,459 | +0.01(+0.03%) |
Feb 07, 2014 | 22.73 | 22.82 | 22.37 | 22.61 | 19,497,452 | +0.00(+0.00%) |
Feb 06, 2014 | 22.28 | 22.76 | 22.19 | 22.61 | 19,398,588 | +0.39(+1.75%) |
Feb 05, 2014 | 22.07 | 22.37 | 22.05 | 22.22 | 22,729,080 | +0.12(+0.55%) |
Feb 04, 2014 | 22.06 | 22.40 | 21.95 | 22.10 | 24,644,822 | +0.05(+0.24%) |
Feb 03, 2014 | 22.47 | 22.64 | 21.92 | 22.05 | 22,974,292 | -0.43(-1.90%) |
Jan 31, 2014 | 22.47 | 22.70 | 22.30 | 22.47 | 17,220,020 | -0.36(-1.57%) |
Jan 30, 2014 | 22.94 | 23.14 | 22.70 | 22.83 | 17,149,542 | +0.03(+0.13%) |
Jan 29, 2014 | 22.34 | 23.05 | 22.31 | 22.80 | 24,781,588 | -0.11(-0.47%) |
Jan 28, 2014 | 22.66 | 23.05 | 22.54 | 22.91 | 20,770,098 | +0.12(+0.53%) |
Jan 27, 2014 | 23.13 | 23.30 | 22.38 | 22.79 | 21,942,246 | -0.36(-1.58%) |
Jan 24, 2014 | 23.82 | 23.85 | 22.88 | 23.15 | 31,078,774 | -0.78(-3.27%) |
Jan 23, 2014 | 24.52 | 24.53 | 23.67 | 23.93 | 21,418,994 | -0.62(-2.51%) |
Jan 22, 2014 | 24.87 | 25.07 | 24.54 | 24.55 | 16,015,858 | -0.26(-1.04%) |
Jan 21, 2014 | 25.25 | 25.46 | 24.71 | 24.81 | 24,336,202 | -0.59(-2.31%) |
Jan 17, 2014 | 24.97 | 25.39 | 25.39 | 25.39 | 42,118,884 | +1.06(+4.38%) |
Jan 16, 2014 | 24.35 | 24.38 | 23.97 | 24.33 | 28,586,108 | -0.17(-0.68%) |
Jan 15, 2014 | 23.65 | 24.51 | 23.90 | 24.50 | 22,767,054 | +0.85(+3.60%) |
Jan 14, 2014 | 23.39 | 23.74 | 23.27 | 23.65 | 17,687,290 | +0.17(+0.75%) |
Jan 13, 2014 | 23.80 | 23.96 | 23.38 | 23.47 | 12,521,429 | -0.33(-1.37%) |
Jan 10, 2014 | 24.01 | 24.05 | 23.65 | 23.80 | 13,904,149 | -0.19(-0.79%) |
Jan 09, 2014 | 24.07 | 24.13 | 23.84 | 23.99 | 9,563,574 | -0.01(-0.03%) |
Jan 08, 2014 | 24.00 | 24.20 | 23.85 | 24.00 | 11,643,124 | +0.03(+0.13%) |
Jan 07, 2014 | 24.18 | 24.25 | 23.88 | 23.96 | 12,015,692 | -0.08(-0.32%) |
Jan 06, 2014 | 24.14 | 24.28 | 23.93 | 24.04 | 11,789,982 | +0.08(+0.35%) |
Jan 03, 2014 | 23.70 | 24.10 | 23.67 | 23.96 | 10,273,724 | +0.37(+1.55%) |
Jan 02, 2014 | 23.82 | 23.92 | 23.55 | 23.59 | 12,718,057 | -0.25(-1.05%) |
Dec 31, 2013 | 23.49 | 23.84 | 23.84 | 23.84 | 11,123,402 | +0.39(+1.65%) |
Dec 30, 2013 | 23.62 | 23.76 | 23.37 | 23.46 | 8,155,020 | -0.16(-0.68%) |
Dec 27, 2013 | 23.66 | 23.74 | 23.53 | 23.61 | 5,414,147 | -0.03(-0.13%) |
Dec 26, 2013 | 23.59 | 23.76 | 23.53 | 23.65 | 7,113,786 | +0.07(+0.29%) |
Dec 24, 2013 | 23.64 | 23.70 | 23.36 | 23.58 | 5,978,795 | -0.08(-0.32%) |
Dec 23, 2013 | 23.68 | 23.75 | 23.57 | 23.65 | 9,387,501 | +0.14(+0.58%) |
Dec 20, 2013 | 23.58 | 23.71 | 23.43 | 23.52 | 19,627,402 | +0.05(+0.23%) |
Dec 19, 2013 | 23.94 | 23.98 | 23.42 | 23.46 | 27,369,534 | -0.58(-2.40%) |
Dec 18, 2013 | 23.33 | 24.06 | 23.14 | 24.04 | 24,124,318 | +0.84(+3.60%) |
Dec 17, 2013 | 23.54 | 23.59 | 23.09 | 23.20 | 13,164,104 | -0.30(-1.29%) |
Dec 16, 2013 | 23.77 | 23.90 | 23.46 | 23.51 | 11,288,002 | -0.13(-0.55%) |
Dec 13, 2013 | 23.24 | 23.69 | 23.21 | 23.64 | 16,237,614 | +0.46(+2.00%) |
Dec 12, 2013 | 22.92 | 23.30 | 22.92 | 23.17 | 13,206,860 | +0.27(+1.20%) |
Dec 11, 2013 | 23.38 | 23.41 | 22.84 | 22.90 | 13,276,862 | -0.49(-2.11%) |
Dec 10, 2013 | 23.19 | 23.60 | 23.09 | 23.39 | 17,316,110 | +0.29(+1.25%) |
Dec 09, 2013 | 23.34 | 23.37 | 23.03 | 23.11 | 11,162,258 | -0.05(-0.23%) |
Dec 06, 2013 | 23.39 | 23.42 | 23.04 | 23.16 | 16,785,974 | +0.19(+0.83%) |
Dec 05, 2013 | 23.37 | 23.45 | 22.91 | 22.97 | 18,948,582 | -0.70(-2.96%) |
Dec 04, 2013 | 23.38 | 23.79 | 23.33 | 23.67 | 10,473,894 | +0.12(+0.52%) |
Dec 03, 2013 | 23.77 | 23.90 | 23.40 | 23.55 | 14,796,074 | -0.35(-1.46%) |
Dec 02, 2013 | 23.96 | 24.22 | 23.79 | 23.90 | 13,095,471 | +0.10(+0.42%) |
Nov 29, 2013 | 23.96 | 24.00 | 23.78 | 23.80 | 7,162,881 | -0.08(-0.35%) |
Nov 27, 2013 | 23.87 | 23.96 | 23.76 | 23.88 | 6,729,521 | +0.02(+0.06%) |
Nov 26, 2013 | 23.98 | 24.15 | 23.87 | 23.87 | 12,065,612 | -0.11(-0.48%) |
Nov 25, 2013 | 23.86 | 24.18 | 23.83 | 23.98 | 17,180,538 | +0.15(+0.64%) |
Nov 22, 2013 | 23.51 | 23.84 | 23.39 | 23.83 | 13,897,804 | +0.34(+1.46%) |
Nov 21, 2013 | 23.19 | 23.59 | 23.14 | 23.49 | 13,800,175 | +0.47(+2.05%) |
Nov 20, 2013 | 23.17 | 23.36 | 22.97 | 23.01 | 15,164,202 | -0.05(-0.23%) |
Nov 19, 2013 | 23.08 | 23.38 | 22.95 | 23.07 | 13,183,481 | +0.01(+0.03%) |
Nov 18, 2013 | 23.14 | 23.40 | 22.98 | 23.06 | 14,945,034 | +0.02(+0.10%) |
Nov 15, 2013 | 23.01 | 23.20 | 22.98 | 23.04 | 13,919,463 | -0.03(-0.13%) |
Nov 14, 2013 | 22.80 | 23.09 | 22.75 | 23.07 | 13,409,047 | +0.22(+0.96%) |
Nov 13, 2013 | 22.38 | 22.85 | 22.35 | 22.85 | 12,386,740 | +0.22(+0.97%) |
Nov 12, 2013 | 22.79 | 22.98 | 22.40 | 22.63 | 19,006,690 | -0.25(-1.10%) |
Nov 11, 2013 | 22.35 | 22.89 | 22.25 | 22.88 | 18,345,026 | +0.49(+2.21%) |
Nov 08, 2013 | 21.89 | 22.50 | 21.87 | 22.38 | 22,005,060 | +0.55(+2.51%) |
Nov 07, 2013 | 22.21 | 22.28 | 21.81 | 21.84 | 18,771,864 | -0.31(-1.41%) |
Nov 06, 2013 | 22.16 | 22.22 | 22.00 | 22.15 | 11,800,104 | +0.11(+0.48%) |
Nov 05, 2013 | 22.09 | 22.17 | 22.03 | 22.04 | 14,537,082 | -0.27(-1.19%) |
Nov 04, 2013 | 22.22 | 22.32 | 22.11 | 22.31 | 16,076,670 | +0.11(+0.48%) |
Nov 01, 2013 | 21.96 | 22.47 | 21.93 | 22.20 | 19,685,382 | +0.36(+1.64%) |
Oct 31, 2013 | 22.11 | 22.23 | 21.84 | 21.84 | 13,615,437 | -0.29(-1.31%) |
Oct 30, 2013 | 22.37 | 22.40 | 22.04 | 22.13 | 12,782,061 | -0.19(-0.85%) |
Oct 29, 2013 | 22.08 | 22.32 | 22.03 | 22.32 | 15,827,821 | +0.33(+1.52%) |
Oct 28, 2013 | 22.19 | 22.20 | 21.97 | 21.99 | 13,890,202 | -0.20(-0.89%) |
Oct 25, 2013 | 22.26 | 22.32 | 22.12 | 22.19 | 17,542,726 | -0.12(-0.54%) |
Oct 24, 2013 | 22.13 | 22.34 | 22.10 | 22.31 | 11,766,374 | +0.24(+1.07%) |
Oct 23, 2013 | 22.18 | 22.23 | 21.95 | 22.07 | 17,422,814 | -0.29(-1.29%) |
Oct 22, 2013 | 22.46 | 22.50 | 22.11 | 22.36 | 17,228,402 | +0.02(+0.10%) |
Oct 21, 2013 | 22.42 | 22.52 | 22.22 | 22.34 | 19,080,950 | -0.20(-0.88%) |
Oct 18, 2013 | 22.71 | 22.75 | 22.17 | 22.53 | 42,707,136 | +0.58(+2.63%) |
Oct 17, 2013 | 21.52 | 21.98 | 21.36 | 21.96 | 25,168,688 | +0.23(+1.05%) |
Oct 16, 2013 | 21.39 | 21.82 | 21.35 | 21.73 | 20,372,100 | +0.49(+2.29%) |
Oct 15, 2013 | 21.37 | 21.46 | 21.08 | 21.24 | 16,482,345 | -0.14(-0.67%) |
Oct 14, 2013 | 21.05 | 21.43 | 20.87 | 21.39 | 15,708,532 | +0.17(+0.82%) |
Oct 11, 2013 | 21.10 | 21.26 | 20.95 | 21.21 | 14,759,871 | +0.24(+1.12%) |
Oct 10, 2013 | 20.58 | 21.03 | 20.51 | 20.98 | 19,054,792 | +0.66(+3.25%) |
Oct 09, 2013 | 20.29 | 20.49 | 20.04 | 20.32 | 18,696,876 | +0.17(+0.83%) |
Oct 08, 2013 | 20.39 | 20.49 | 20.11 | 20.15 | 21,665,700 | -0.22(-1.08%) |
Oct 07, 2013 | 20.27 | 20.58 | 20.23 | 20.37 | 17,593,584 | -0.11(-0.56%) |
Oct 04, 2013 | 20.47 | 20.52 | 20.34 | 20.48 | 15,467,507 | +0.11(+0.52%) |
Oct 03, 2013 | 20.57 | 20.66 | 20.22 | 20.38 | 17,492,164 | -0.20(-1.00%) |
Oct 02, 2013 | 20.42 | 20.64 | 20.36 | 20.58 | 15,671,559 | -0.02(-0.07%) |
Oct 01, 2013 | 20.45 | 20.69 | 20.45 | 20.60 | 12,564,393 | +0.14(+0.70%) |
Sep 30, 2013 | 20.26 | 20.61 | 20.17 | 20.45 | 17,965,230 | -0.10(-0.48%) |
Sep 27, 2013 | 20.42 | 20.60 | 20.27 | 20.55 | 15,958,588 | -0.05(-0.26%) |
Sep 26, 2013 | 20.70 | 20.93 | 20.51 | 20.61 | 16,984,350 | -0.05(-0.26%) |
Sep 25, 2013 | 20.74 | 20.82 | 20.39 | 20.66 | 21,559,800 | -0.04(-0.18%) |
Sep 24, 2013 | 20.67 | 21.08 | 20.57 | 20.70 | 22,492,808 | +0.04(+0.18%) |
Sep 23, 2013 | 21.24 | 21.27 | 20.66 | 20.66 | 30,969,988 | -0.74(-3.44%) |
Sep 20, 2013 | 21.88 | 21.93 | 21.28 | 21.40 | 31,303,212 | -0.31(-1.43%) |
Sep 19, 2013 | 22.23 | 22.23 | 21.69 | 21.71 | 20,423,710 | -0.32(-1.45%) |
Sep 18, 2013 | 21.94 | 22.39 | 21.86 | 22.03 | 19,987,202 | +0.01(+0.03%) |
Sep 17, 2013 | 21.85 | 22.04 | 21.74 | 22.02 | 16,956,144 | +0.21(+0.97%) |
Sep 16, 2013 | 21.65 | 22.06 | 21.35 | 21.81 | 26,125,972 | +0.46(+2.13%) |
Sep 13, 2013 | 21.34 | 21.44 | 21.24 | 21.35 | 9,070,330 | +0.08(+0.39%) |
Sep 12, 2013 | 21.40 | 21.51 | 21.24 | 21.27 | 11,005,250 | -0.17(-0.81%) |
Sep 11, 2013 | 21.47 | 21.56 | 21.20 | 21.44 | 19,629,380 | +0.16(+0.75%) |
Sep 10, 2013 | 21.00 | 21.37 | 20.97 | 21.28 | 23,917,012 | +0.46(+2.19%) |
Sep 09, 2013 | 20.46 | 20.83 | 20.45 | 20.83 | 16,733,953 | +0.48(+2.35%) |
Sep 06, 2013 | 20.36 | 20.52 | 19.94 | 20.35 | 16,281,433 | +0.12(+0.60%) |
Sep 05, 2013 | 20.24 | 20.48 | 20.17 | 20.23 | 12,398,005 | +0.11(+0.53%) |
Sep 04, 2013 | 19.94 | 20.32 | 19.85 | 20.12 | 12,478,677 | +0.18(+0.91%) |