Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.71 | 28.36 | 27.54 | 27.64 | 9,412,885 | -0.30(-1.07%) |
Jul 30, 2014 | 28.60 | 28.62 | 27.89 | 27.94 | 6,871,030 | -0.46(-1.62%) |
Jul 29, 2014 | 28.60 | 28.76 | 28.38 | 28.40 | 4,298,549 | -0.19(-0.65%) |
Jul 28, 2014 | 28.50 | 28.69 | 28.32 | 28.58 | 4,693,570 | +0.06(+0.23%) |
Jul 25, 2014 | 28.87 | 29.00 | 28.49 | 28.52 | 3,738,436 | -0.50(-1.73%) |
Jul 24, 2014 | 29.12 | 29.12 | 28.91 | 29.02 | 2,258,388 | +0.01(+0.03%) |
Jul 23, 2014 | 29.00 | 29.14 | 28.89 | 29.01 | 1,745,297 | +0.03(+0.11%) |
Jul 22, 2014 | 29.29 | 29.40 | 28.89 | 28.98 | 3,490,622 | -0.30(-1.02%) |
Jul 21, 2014 | 29.07 | 29.33 | 28.96 | 29.28 | 2,052,051 | +0.07(+0.25%) |
Jul 18, 2014 | 28.99 | 29.21 | 28.86 | 29.21 | 3,214,758 | +0.24(+0.84%) |
Jul 17, 2014 | 29.32 | 29.42 | 28.87 | 28.96 | 3,938,970 | -0.53(-1.81%) |
Jul 16, 2014 | 29.62 | 29.66 | 29.35 | 29.50 | 1,892,660 | +0.03(+0.11%) |
Jul 15, 2014 | 29.51 | 29.73 | 29.28 | 29.46 | 3,437,613 | -0.01(-0.03%) |
Jul 14, 2014 | 29.65 | 29.80 | 29.40 | 29.47 | 2,118,444 | +0.05(+0.16%) |
Jul 11, 2014 | 28.72 | 29.50 | 28.72 | 29.42 | 1,762,968 | +0.14(+0.47%) |
Jul 10, 2014 | 29.16 | 29.34 | 28.93 | 29.29 | 1,966,927 | -0.32(-1.07%) |
Jul 09, 2014 | 29.60 | 29.72 | 29.42 | 29.60 | 1,906,447 | +0.05(+0.16%) |
Jul 08, 2014 | 29.63 | 29.71 | 29.53 | 29.55 | 3,625,441 | -0.22(-0.73%) |
Jul 07, 2014 | 29.49 | 29.79 | 29.42 | 29.77 | 4,511,809 | -0.04(-0.14%) |
Jul 03, 2014 | 29.38 | 29.81 | 29.81 | 29.81 | 3,722,700 | +0.70(+2.39%) |
Jul 02, 2014 | 29.41 | 29.51 | 29.07 | 29.12 | 3,287,277 | -0.36(-1.21%) |
Jul 01, 2014 | 29.10 | 29.60 | 29.04 | 29.47 | 4,037,842 | +0.50(+1.73%) |
Jun 30, 2014 | 28.87 | 29.09 | 28.76 | 28.97 | 2,060,611 | +0.12(+0.42%) |
Jun 27, 2014 | 28.91 | 29.04 | 28.72 | 28.85 | 2,672,365 | -0.14(-0.47%) |
Jun 26, 2014 | 29.03 | 29.11 | 28.63 | 28.99 | 1,979,301 | -0.08(-0.28%) |
Jun 25, 2014 | 28.82 | 29.17 | 28.78 | 29.07 | 2,108,295 | +0.12(+0.42%) |
Jun 24, 2014 | 29.03 | 29.34 | 28.92 | 28.95 | 2,026,821 | -0.21(-0.72%) |
Jun 23, 2014 | 29.08 | 29.18 | 28.89 | 29.16 | 2,465,895 | +0.02(+0.06%) |
Jun 20, 2014 | 29.25 | 29.26 | 29.08 | 29.14 | 3,106,024 | +0.00(+0.00%) |
Jun 19, 2014 | 29.17 | 29.19 | 28.94 | 29.14 | 1,760,478 | +0.02(+0.08%) |
Jun 18, 2014 | 29.01 | 29.16 | 28.78 | 29.12 | 3,576,711 | +0.02(+0.08%) |
Jun 17, 2014 | 28.69 | 29.12 | 28.65 | 29.09 | 2,716,078 | +0.26(+0.90%) |
Jun 16, 2014 | 28.83 | 28.87 | 28.66 | 28.83 | 1,849,346 | -0.07(-0.25%) |
Jun 13, 2014 | 28.86 | 29.10 | 28.79 | 28.91 | 2,483,475 | -0.07(-0.25%) |
Jun 12, 2014 | 29.17 | 29.34 | 28.89 | 28.98 | 2,110,378 | -0.28(-0.97%) |
Jun 11, 2014 | 29.26 | 29.39 | 29.11 | 29.26 | 2,150,975 | -0.16(-0.55%) |
Jun 10, 2014 | 29.11 | 29.43 | 29.05 | 29.42 | 3,316,200 | +0.11(+0.39%) |
Jun 06, 2014 | 29.08 | 29.34 | 29.04 | 29.31 | 2,742,095 | +0.27(+0.92%) |
Jun 05, 2014 | 28.96 | 29.09 | 28.68 | 29.04 | 3,782,946 | +0.17(+0.59%) |
Jun 04, 2014 | 28.57 | 29.01 | 28.53 | 28.87 | 3,649,838 | +0.24(+0.85%) |
Jun 03, 2014 | 28.21 | 28.64 | 28.11 | 28.63 | 4,080,794 | +0.40(+1.43%) |
Jun 02, 2014 | 28.16 | 28.39 | 28.06 | 28.23 | 3,212,911 | +0.19(+0.69%) |
May 30, 2014 | 28.06 | 28.30 | 27.95 | 28.03 | 3,043,925 | -0.13(-0.46%) |
May 29, 2014 | 27.96 | 28.18 | 27.87 | 28.16 | 2,882,821 | +0.27(+0.99%) |
May 28, 2014 | 28.14 | 28.14 | 27.87 | 27.89 | 4,142,244 | -0.20(-0.72%) |
May 27, 2014 | 28.07 | 28.16 | 27.97 | 28.09 | 3,965,580 | +0.10(+0.37%) |
May 23, 2014 | 27.85 | 27.98 | 27.98 | 27.98 | 2,910,723 | +0.17(+0.63%) |
May 22, 2014 | 27.64 | 27.84 | 27.59 | 27.81 | 2,257,730 | +0.14(+0.50%) |
May 21, 2014 | 27.57 | 27.83 | 27.49 | 27.67 | 3,249,713 | +0.23(+0.82%) |
May 20, 2014 | 27.57 | 27.67 | 27.26 | 27.44 | 3,386,333 | -0.16(-0.58%) |
May 19, 2014 | 27.45 | 27.64 | 27.31 | 27.60 | 5,153,183 | -0.02(-0.06%) |
May 16, 2014 | 27.52 | 27.72 | 27.31 | 27.62 | 5,274,247 | +0.04(+0.15%) |
May 15, 2014 | 27.84 | 27.89 | 27.10 | 27.58 | 6,385,511 | -0.35(-1.24%) |
May 14, 2014 | 28.34 | 28.37 | 27.85 | 27.93 | 4,222,863 | -0.42(-1.48%) |
May 13, 2014 | 28.66 | 28.74 | 28.33 | 28.35 | 4,158,895 | -0.32(-1.12%) |
May 12, 2014 | 28.46 | 28.69 | 28.39 | 28.67 | 3,077,129 | +0.41(+1.45%) |
May 09, 2014 | 28.49 | 28.58 | 28.03 | 28.26 | 5,122,049 | -0.30(-1.04%) |
May 08, 2014 | 28.43 | 28.85 | 28.40 | 28.56 | 3,329,098 | +0.10(+0.34%) |
May 07, 2014 | 28.31 | 28.47 | 28.13 | 28.46 | 4,487,323 | +0.29(+1.03%) |
May 06, 2014 | 28.57 | 28.68 | 28.16 | 28.17 | 4,874,153 | -0.56(-1.96%) |
May 05, 2014 | 28.60 | 28.84 | 28.44 | 28.73 | 2,955,707 | -0.09(-0.31%) |
May 02, 2014 | 28.91 | 29.26 | 28.76 | 28.82 | 3,998,228 | -0.06(-0.22%) |
May 01, 2014 | 28.80 | 28.93 | 28.67 | 28.89 | 6,671,941 | -0.01(-0.03%) |
Apr 30, 2014 | 28.33 | 28.93 | 28.22 | 28.89 | 8,309,730 | +0.57(+2.02%) |
Apr 29, 2014 | 28.05 | 28.35 | 27.77 | 28.32 | 10,308,828 | +0.56(+2.00%) |
Apr 28, 2014 | 28.46 | 28.47 | 27.42 | 27.77 | 7,389,736 | -0.41(-1.46%) |
Apr 25, 2014 | 27.97 | 28.21 | 27.73 | 28.18 | 7,033,500 | +0.10(+0.34%) |
Apr 24, 2014 | 28.15 | 28.22 | 27.85 | 28.08 | 3,521,675 | +0.09(+0.32%) |
Apr 23, 2014 | 27.88 | 28.14 | 27.87 | 27.99 | 2,747,445 | +0.05(+0.17%) |
Apr 22, 2014 | 27.81 | 28.03 | 27.72 | 27.94 | 3,722,643 | +0.14(+0.49%) |
Apr 21, 2014 | 27.88 | 27.91 | 27.70 | 27.81 | 3,288,521 | -0.12(-0.43%) |
Apr 17, 2014 | 27.79 | 27.93 | 27.93 | 27.93 | 3,739,645 | +0.14(+0.49%) |
Apr 16, 2014 | 27.67 | 27.84 | 27.53 | 27.79 | 5,262,473 | +0.43(+1.59%) |
Apr 15, 2014 | 27.23 | 27.46 | 26.82 | 27.35 | 5,714,794 | +0.19(+0.71%) |
Apr 14, 2014 | 27.15 | 27.29 | 26.86 | 27.16 | 7,091,147 | +0.34(+1.26%) |
Apr 11, 2014 | 27.19 | 27.23 | 26.82 | 26.82 | 8,070,330 | -0.58(-2.12%) |
Apr 10, 2014 | 28.22 | 28.29 | 27.40 | 27.40 | 6,968,785 | -0.79(-2.80%) |
Apr 09, 2014 | 28.19 | 28.24 | 27.81 | 28.19 | 5,455,097 | +0.10(+0.37%) |
Apr 08, 2014 | 28.00 | 28.17 | 27.77 | 28.09 | 4,339,019 | +0.03(+0.11%) |
Apr 07, 2014 | 28.39 | 28.43 | 27.82 | 28.06 | 5,623,021 | -0.43(-1.53%) |
Apr 04, 2014 | 29.20 | 29.28 | 28.47 | 28.49 | 4,501,755 | -0.53(-1.83%) |
Apr 03, 2014 | 29.05 | 29.15 | 28.77 | 29.02 | 3,172,977 | +0.06(+0.22%) |
Apr 02, 2014 | 28.76 | 29.06 | 28.64 | 28.96 | 3,874,752 | +0.21(+0.73%) |
Apr 01, 2014 | 28.56 | 28.80 | 28.53 | 28.75 | 3,780,531 | +0.34(+1.19%) |
Mar 31, 2014 | 28.32 | 28.54 | 28.25 | 28.41 | 2,699,458 | +0.31(+1.12%) |
Mar 28, 2014 | 27.93 | 28.22 | 27.82 | 28.10 | 3,074,526 | +0.33(+1.19%) |
Mar 27, 2014 | 28.07 | 28.14 | 27.44 | 27.77 | 5,377,584 | -0.35(-1.23%) |
Mar 26, 2014 | 28.66 | 28.75 | 28.10 | 28.11 | 3,802,327 | -0.35(-1.24%) |
Mar 25, 2014 | 28.60 | 28.78 | 28.28 | 28.47 | 4,123,813 | -0.03(-0.11%) |
Mar 24, 2014 | 28.64 | 28.74 | 28.30 | 28.50 | 2,942,987 | -0.03(-0.11%) |
Mar 21, 2014 | 28.83 | 28.92 | 28.50 | 28.53 | 4,948,673 | -0.03(-0.11%) |
Mar 20, 2014 | 28.03 | 28.66 | 28.02 | 28.56 | 4,599,334 | +0.50(+1.78%) |
Mar 19, 2014 | 28.24 | 28.43 | 27.97 | 28.06 | 5,404,056 | -0.20(-0.71%) |
Mar 18, 2014 | 28.38 | 28.51 | 28.14 | 28.27 | 6,465,826 | -0.10(-0.34%) |
Mar 17, 2014 | 28.70 | 28.92 | 28.31 | 28.36 | 3,135,804 | -0.03(-0.11%) |
Mar 14, 2014 | 28.09 | 28.99 | 27.88 | 28.39 | 9,070,958 | +0.25(+0.89%) |
Mar 13, 2014 | 28.72 | 28.74 | 28.07 | 28.14 | 3,727,250 | -0.48(-1.69%) |
Mar 12, 2014 | 28.53 | 28.66 | 28.18 | 28.63 | 3,700,940 | -0.10(-0.36%) |
Mar 11, 2014 | 28.93 | 28.97 | 28.66 | 28.73 | 3,930,438 | -0.15(-0.53%) |
Mar 10, 2014 | 28.89 | 28.99 | 28.61 | 28.89 | 2,853,021 | -0.09(-0.31%) |
Mar 07, 2014 | 29.30 | 29.39 | 28.80 | 28.97 | 5,619,771 | -0.14(-0.47%) |
Mar 06, 2014 | 29.11 | 29.32 | 28.97 | 29.11 | 3,934,481 | +0.18(+0.61%) |
Mar 05, 2014 | 28.70 | 28.94 | 28.60 | 28.93 | 4,578,465 | +0.19(+0.67%) |
Mar 04, 2014 | 28.28 | 28.77 | 28.17 | 28.74 | 6,580,647 | +0.86(+3.08%) |
Mar 03, 2014 | 27.92 | 28.12 | 27.78 | 27.88 | 5,454,014 | -0.34(-1.22%) |
Feb 28, 2014 | 27.89 | 28.36 | 27.73 | 28.23 | 4,453,142 | +0.41(+1.47%) |
Feb 27, 2014 | 27.64 | 27.90 | 27.54 | 27.82 | 2,869,629 | +0.15(+0.55%) |
Feb 26, 2014 | 27.61 | 27.72 | 27.29 | 27.67 | 4,116,718 | +0.09(+0.32%) |
Feb 25, 2014 | 27.75 | 27.76 | 27.37 | 27.58 | 5,325,164 | -0.21(-0.75%) |
Feb 24, 2014 | 27.63 | 28.03 | 27.52 | 27.79 | 3,373,756 | +0.26(+0.96%) |
Feb 21, 2014 | 27.59 | 27.75 | 27.49 | 27.52 | 2,591,298 | -0.02(-0.09%) |
Feb 20, 2014 | 27.51 | 27.63 | 27.18 | 27.55 | 3,473,170 | -0.02(-0.06%) |
Feb 19, 2014 | 27.85 | 28.07 | 27.50 | 27.56 | 4,498,615 | -0.38(-1.35%) |
Feb 18, 2014 | 27.84 | 27.99 | 27.67 | 27.94 | 2,651,737 | +0.13(+0.46%) |
Feb 14, 2014 | 27.61 | 27.81 | 27.81 | 27.81 | 2,682,400 | +0.10(+0.35%) |
Feb 13, 2014 | 27.52 | 27.75 | 27.35 | 27.71 | 4,658,419 | -0.12(-0.43%) |
Feb 12, 2014 | 27.74 | 28.06 | 27.70 | 27.83 | 3,622,449 | +0.05(+0.17%) |
Feb 11, 2014 | 27.39 | 27.89 | 27.39 | 27.79 | 4,975,055 | +0.33(+1.20%) |
Feb 10, 2014 | 27.52 | 27.53 | 27.24 | 27.46 | 4,584,655 | -0.14(-0.52%) |
Feb 07, 2014 | 27.31 | 27.64 | 27.17 | 27.60 | 4,226,594 | +0.36(+1.32%) |
Feb 06, 2014 | 26.94 | 27.30 | 26.88 | 27.24 | 4,950,598 | +0.34(+1.25%) |
Feb 05, 2014 | 26.47 | 26.95 | 26.29 | 26.90 | 8,518,236 | +0.58(+2.19%) |
Feb 04, 2014 | 26.13 | 26.58 | 26.08 | 26.33 | 10,432,078 | +0.51(+1.99%) |
Feb 03, 2014 | 26.85 | 26.86 | 25.69 | 25.81 | 9,662,692 | -0.86(-3.22%) |
Jan 31, 2014 | 26.55 | 27.07 | 26.40 | 26.67 | 5,692,163 | -0.40(-1.48%) |
Jan 30, 2014 | 26.74 | 27.16 | 26.71 | 27.07 | 5,576,920 | +0.71(+2.68%) |
Jan 29, 2014 | 26.55 | 26.90 | 26.25 | 26.37 | 6,572,599 | -0.51(-1.91%) |
Jan 28, 2014 | 26.52 | 27.00 | 26.46 | 26.88 | 5,843,881 | +0.62(+2.35%) |
Jan 27, 2014 | 26.35 | 26.61 | 25.64 | 26.26 | 12,069,309 | -0.02(-0.09%) |
Jan 24, 2014 | 26.94 | 26.99 | 26.28 | 26.29 | 7,801,144 | -0.85(-3.13%) |
Jan 23, 2014 | 27.67 | 27.72 | 26.94 | 27.14 | 6,850,073 | -0.84(-3.01%) |
Jan 22, 2014 | 28.14 | 28.21 | 27.87 | 27.98 | 3,347,151 | -0.12(-0.43%) |
Jan 21, 2014 | 28.40 | 28.45 | 27.90 | 28.10 | 4,240,557 | -0.18(-0.65%) |
Jan 17, 2014 | 28.54 | 28.28 | 28.28 | 28.28 | 3,347,734 | -0.23(-0.82%) |
Jan 16, 2014 | 28.85 | 28.85 | 28.39 | 28.52 | 2,823,070 | -0.38(-1.30%) |
Jan 15, 2014 | 28.36 | 28.91 | 28.36 | 28.89 | 4,997,160 | +0.53(+1.87%) |
Jan 14, 2014 | 27.98 | 28.42 | 27.84 | 28.36 | 5,164,672 | +0.47(+1.70%) |
Jan 13, 2014 | 28.77 | 28.77 | 27.89 | 27.89 | 6,346,369 | -0.94(-3.26%) |
Jan 10, 2014 | 28.97 | 28.99 | 28.51 | 28.83 | 5,959,687 | +0.13(+0.45%) |
Jan 09, 2014 | 28.68 | 28.74 | 28.41 | 28.70 | 4,036,623 | +0.22(+0.76%) |
Jan 08, 2014 | 28.47 | 28.60 | 28.32 | 28.48 | 3,973,456 | +0.04(+0.14%) |
Jan 07, 2014 | 28.58 | 28.73 | 28.36 | 28.44 | 3,629,676 | -0.10(-0.34%) |
Jan 06, 2014 | 28.61 | 28.73 | 28.44 | 28.54 | 5,349,393 | +0.04(+0.14%) |
Jan 03, 2014 | 28.48 | 28.80 | 28.36 | 28.50 | 4,294,929 | +0.10(+0.37%) |
Jan 02, 2014 | 28.96 | 28.98 | 28.38 | 28.40 | 4,417,673 | -0.67(-2.29%) |
Dec 31, 2013 | 29.16 | 29.06 | 29.06 | 29.06 | 3,852,125 | -0.02(-0.06%) |
Dec 30, 2013 | 29.17 | 29.18 | 28.97 | 29.08 | 3,352,483 | -0.06(-0.22%) |
Dec 27, 2013 | 29.42 | 29.44 | 29.08 | 29.14 | 2,520,656 | -0.19(-0.66%) |
Dec 26, 2013 | 29.46 | 29.47 | 29.25 | 29.33 | 2,588,002 | -0.04(-0.14%) |
Dec 24, 2013 | 29.37 | 29.46 | 29.17 | 29.37 | 1,151,607 | +0.01(+0.03%) |
Dec 23, 2013 | 29.10 | 29.49 | 29.01 | 29.37 | 4,856,034 | +0.43(+1.50%) |
Dec 20, 2013 | 28.58 | 29.12 | 28.49 | 28.93 | 8,614,265 | +0.44(+1.55%) |
Dec 19, 2013 | 28.43 | 28.71 | 28.36 | 28.49 | 4,608,322 | -0.01(-0.03%) |
Dec 18, 2013 | 28.14 | 28.53 | 27.59 | 28.50 | 7,329,451 | +0.43(+1.51%) |
Dec 17, 2013 | 28.33 | 28.37 | 27.86 | 28.08 | 6,441,206 | -0.05(-0.17%) |
Dec 16, 2013 | 28.24 | 28.43 | 28.09 | 28.12 | 4,201,905 | +0.03(+0.11%) |
Dec 13, 2013 | 28.24 | 28.36 | 28.06 | 28.09 | 5,053,996 | -0.06(-0.23%) |
Dec 12, 2013 | 28.24 | 28.44 | 28.08 | 28.16 | 4,237,783 | -0.14(-0.48%) |
Dec 11, 2013 | 28.97 | 28.97 | 28.24 | 28.29 | 3,985,805 | -0.64(-2.22%) |
Dec 10, 2013 | 28.88 | 29.13 | 28.73 | 28.93 | 4,920,608 | -0.06(-0.22%) |
Dec 09, 2013 | 28.88 | 29.27 | 28.80 | 29.00 | 5,862,561 | +0.17(+0.58%) |
Dec 06, 2013 | 28.77 | 28.89 | 28.52 | 28.83 | 3,920,007 | +0.45(+1.58%) |
Dec 05, 2013 | 28.41 | 28.60 | 28.26 | 28.38 | 3,645,387 | -0.17(-0.59%) |
Dec 04, 2013 | 28.40 | 28.70 | 28.12 | 28.55 | 4,347,074 | +0.14(+0.48%) |
Dec 03, 2013 | 28.55 | 28.65 | 28.06 | 28.41 | 4,688,637 | -0.26(-0.92%) |
Dec 02, 2013 | 28.71 | 29.03 | 28.60 | 28.68 | 3,968,122 | +0.10(+0.34%) |
Nov 29, 2013 | 28.97 | 28.97 | 28.55 | 28.58 | 2,338,358 | -0.34(-1.17%) |
Nov 27, 2013 | 28.62 | 28.92 | 28.40 | 28.92 | 6,400,599 | +0.39(+1.35%) |
Nov 26, 2013 | 28.67 | 28.84 | 28.52 | 28.53 | 4,456,738 | -0.11(-0.39%) |
Nov 25, 2013 | 28.54 | 28.92 | 28.52 | 28.64 | 6,512,914 | +0.24(+0.84%) |
Nov 22, 2013 | 28.31 | 28.42 | 28.03 | 28.40 | 4,177,763 | +0.13(+0.45%) |
Nov 21, 2013 | 28.09 | 28.36 | 28.03 | 28.28 | 4,238,065 | +0.34(+1.23%) |
Nov 20, 2013 | 27.89 | 28.05 | 27.75 | 27.93 | 4,019,514 | +0.19(+0.69%) |
Nov 19, 2013 | 28.08 | 28.13 | 27.65 | 27.74 | 5,118,791 | -0.26(-0.94%) |
Nov 18, 2013 | 28.32 | 28.39 | 27.93 | 28.01 | 5,457,496 | -0.30(-1.07%) |
Nov 15, 2013 | 28.44 | 28.51 | 28.13 | 28.31 | 7,062,766 | -0.06(-0.23%) |
Nov 14, 2013 | 27.88 | 28.40 | 27.85 | 28.37 | 6,512,120 | +0.46(+1.66%) |
Nov 13, 2013 | 27.30 | 27.92 | 27.24 | 27.91 | 5,388,978 | +0.53(+1.93%) |
Nov 12, 2013 | 27.61 | 27.78 | 27.32 | 27.38 | 5,443,156 | -0.22(-0.81%) |
Nov 11, 2013 | 27.44 | 27.85 | 27.40 | 27.61 | 5,802,144 | +0.21(+0.76%) |
Nov 08, 2013 | 26.47 | 27.45 | 26.42 | 27.40 | 7,915,892 | +1.01(+3.81%) |
Nov 07, 2013 | 27.14 | 27.31 | 26.39 | 26.39 | 6,003,907 | -0.72(-2.65%) |
Nov 06, 2013 | 27.05 | 27.36 | 26.85 | 27.11 | 4,930,151 | +0.20(+0.74%) |
Nov 05, 2013 | 26.98 | 27.15 | 26.87 | 26.91 | 2,606,963 | -0.24(-0.88%) |
Nov 04, 2013 | 27.02 | 27.16 | 26.90 | 27.15 | 2,165,603 | +0.27(+1.01%) |
Nov 01, 2013 | 26.93 | 27.16 | 26.79 | 26.88 | 3,594,462 | -0.04(-0.15%) |
Oct 31, 2013 | 27.24 | 27.29 | 26.90 | 26.92 | 6,296,899 | -0.39(-1.43%) |
Oct 30, 2013 | 27.29 | 27.56 | 27.03 | 27.31 | 5,827,483 | +0.10(+0.38%) |
Oct 29, 2013 | 27.48 | 27.96 | 27.09 | 27.21 | 9,138,248 | +0.13(+0.47%) |
Oct 28, 2013 | 26.84 | 27.08 | 26.59 | 27.08 | 5,778,705 | +0.26(+0.98%) |
Oct 25, 2013 | 26.75 | 26.95 | 26.68 | 26.82 | 4,194,361 | +0.07(+0.27%) |
Oct 24, 2013 | 26.58 | 26.82 | 26.40 | 26.74 | 3,762,010 | +0.29(+1.09%) |
Oct 23, 2013 | 26.78 | 26.86 | 26.28 | 26.46 | 4,982,807 | -0.47(-1.75%) |
Oct 22, 2013 | 27.12 | 27.37 | 26.87 | 26.93 | 4,796,744 | -0.14(-0.53%) |
Oct 21, 2013 | 27.16 | 27.28 | 26.99 | 27.07 | 2,305,335 | -0.09(-0.32%) |
Oct 18, 2013 | 27.38 | 27.40 | 26.90 | 27.16 | 3,875,114 | -0.10(-0.38%) |
Oct 17, 2013 | 26.73 | 27.29 | 26.65 | 27.26 | 4,527,359 | +0.41(+1.52%) |
Oct 16, 2013 | 26.51 | 26.98 | 26.50 | 26.86 | 3,672,884 | +0.50(+1.88%) |
Oct 15, 2013 | 26.44 | 26.76 | 26.35 | 26.36 | 4,934,660 | -0.14(-0.54%) |
Oct 14, 2013 | 26.06 | 26.54 | 25.89 | 26.50 | 4,650,654 | +0.28(+1.07%) |
Oct 11, 2013 | 26.10 | 26.35 | 25.98 | 26.22 | 3,601,949 | +0.11(+0.43%) |
Oct 10, 2013 | 26.08 | 26.15 | 25.75 | 26.11 | 7,494,403 | +0.47(+1.84%) |
Oct 09, 2013 | 24.55 | 26.02 | 24.36 | 25.64 | 13,895,294 | +1.13(+4.63%) |
Oct 08, 2013 | 24.94 | 25.03 | 24.43 | 24.51 | 4,565,570 | -0.38(-1.54%) |
Oct 07, 2013 | 24.96 | 25.12 | 24.70 | 24.89 | 3,155,152 | -0.33(-1.30%) |
Oct 04, 2013 | 24.64 | 25.25 | 24.60 | 25.22 | 3,250,655 | +0.58(+2.37%) |
Oct 03, 2013 | 24.73 | 24.90 | 24.34 | 24.63 | 5,280,385 | -0.18(-0.71%) |
Oct 02, 2013 | 24.80 | 24.83 | 24.55 | 24.81 | 3,954,137 | -0.18(-0.73%) |
Oct 01, 2013 | 24.91 | 25.10 | 24.77 | 24.99 | 2,823,596 | +0.14(+0.55%) |
Sep 30, 2013 | 24.67 | 24.99 | 24.44 | 24.86 | 4,133,035 | -0.12(-0.48%) |
Sep 27, 2013 | 25.06 | 25.10 | 24.87 | 24.98 | 3,162,247 | -0.22(-0.86%) |
Sep 26, 2013 | 25.39 | 25.44 | 25.05 | 25.19 | 3,475,507 | -0.15(-0.60%) |
Sep 25, 2013 | 25.15 | 25.48 | 25.04 | 25.35 | 4,132,341 | +0.25(+0.99%) |
Sep 24, 2013 | 24.72 | 25.41 | 24.66 | 25.10 | 5,527,514 | +0.41(+1.65%) |
Sep 23, 2013 | 24.76 | 24.78 | 24.51 | 24.69 | 4,507,846 | -0.09(-0.35%) |
Sep 20, 2013 | 24.94 | 25.31 | 24.76 | 24.78 | 7,876,845 | -0.10(-0.39%) |
Sep 19, 2013 | 25.47 | 25.54 | 24.78 | 24.87 | 8,365,126 | -0.65(-2.54%) |
Sep 18, 2013 | 25.77 | 26.04 | 25.51 | 25.52 | 8,313,112 | -0.28(-1.08%) |
Sep 17, 2013 | 25.48 | 25.82 | 25.46 | 25.80 | 4,257,374 | +0.34(+1.32%) |
Sep 16, 2013 | 25.55 | 25.69 | 25.39 | 25.47 | 3,666,722 | +0.21(+0.82%) |
Sep 13, 2013 | 25.23 | 25.32 | 25.06 | 25.26 | 2,449,423 | +0.07(+0.29%) |
Sep 12, 2013 | 25.51 | 25.56 | 25.15 | 25.19 | 3,771,514 | -0.30(-1.19%) |
Sep 11, 2013 | 25.37 | 25.51 | 25.22 | 25.49 | 2,656,920 | +0.13(+0.50%) |
Sep 10, 2013 | 25.48 | 25.59 | 25.29 | 25.36 | 3,450,896 | +0.09(+0.35%) |
Sep 09, 2013 | 24.72 | 25.29 | 24.71 | 25.27 | 4,344,345 | +0.62(+2.49%) |
Sep 06, 2013 | 24.75 | 24.87 | 24.27 | 24.66 | 4,701,072 | +0.10(+0.42%) |
Sep 05, 2013 | 24.39 | 24.63 | 24.37 | 24.55 | 2,677,639 | +0.14(+0.59%) |
Sep 04, 2013 | 24.15 | 24.62 | 24.10 | 24.41 | 3,396,497 | +0.29(+1.19%) |
Sep 03, 2013 | 24.04 | 24.50 | 23.91 | 24.12 | 5,271,880 | +0.48(+2.03%) |
Aug 30, 2013 | 23.94 | 23.94 | 23.52 | 23.64 | 3,381,790 | -0.27(-1.14%) |
Aug 29, 2013 | 23.60 | 24.16 | 23.46 | 23.92 | 3,413,864 | +0.26(+1.08%) |
Aug 28, 2013 | 23.57 | 23.84 | 23.37 | 23.66 | 4,530,927 | +0.08(+0.34%) |
Aug 27, 2013 | 23.83 | 23.87 | 23.56 | 23.58 | 8,067,274 | -0.70(-2.88%) |
Aug 26, 2013 | 24.34 | 24.46 | 24.12 | 24.28 | 2,852,437 | -0.08(-0.33%) |
Aug 23, 2013 | 24.43 | 24.47 | 24.18 | 24.36 | 2,397,732 | -0.02(-0.07%) |
Aug 22, 2013 | 24.24 | 24.54 | 24.09 | 24.38 | 2,864,188 | +0.20(+0.82%) |
Aug 21, 2013 | 24.22 | 24.46 | 23.99 | 24.18 | 4,359,593 | -0.10(-0.43%) |
Aug 20, 2013 | 24.20 | 24.44 | 23.91 | 24.28 | 3,610,181 | +0.08(+0.33%) |
Aug 19, 2013 | 24.45 | 24.48 | 24.17 | 24.20 | 4,358,095 | -0.31(-1.26%) |
Aug 16, 2013 | 24.48 | 24.77 | 24.38 | 24.51 | 5,211,249 | -0.07(-0.29%) |
Aug 15, 2013 | 24.56 | 24.72 | 24.39 | 24.58 | 3,773,303 | -0.26(-1.06%) |
Aug 14, 2013 | 25.00 | 25.10 | 24.79 | 24.84 | 3,431,020 | -0.19(-0.76%) |
Aug 13, 2013 | 24.82 | 25.14 | 24.52 | 25.04 | 3,415,912 | +0.37(+1.48%) |
Aug 12, 2013 | 24.69 | 24.82 | 24.45 | 24.67 | 3,796,971 | -0.21(-0.86%) |
Aug 09, 2013 | 24.84 | 25.03 | 24.73 | 24.88 | 2,873,158 | +0.00(+0.00%) |
Aug 08, 2013 | 25.10 | 25.33 | 24.48 | 24.88 | 7,530,873 | -0.04(-0.16%) |
Aug 07, 2013 | 24.99 | 25.13 | 24.74 | 24.92 | 3,671,453 | -0.21(-0.82%) |
Aug 06, 2013 | 25.26 | 25.33 | 24.89 | 25.13 | 5,987,446 | -0.21(-0.82%) |
Aug 05, 2013 | 25.42 | 25.60 | 25.21 | 25.34 | 4,318,094 | -0.12(-0.47%) |
Aug 02, 2013 | 25.40 | 25.50 | 25.19 | 25.46 | 5,515,319 | +0.07(+0.28%) |