Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.20 | 24.56 | 24.04 | 24.39 | 20,002,540 | +0.48(+2.01%) |
Oct 30, 2014 | 23.75 | 24.11 | 23.66 | 23.91 | 12,967,699 | +0.05(+0.20%) |
Oct 29, 2014 | 24.24 | 24.30 | 23.58 | 23.86 | 14,981,326 | -0.35(-1.44%) |
Oct 28, 2014 | 23.61 | 24.25 | 23.41 | 24.21 | 33,558,996 | +0.85(+3.62%) |
Oct 27, 2014 | 23.42 | 23.69 | 23.34 | 23.37 | 16,463,843 | +0.03(+0.13%) |
Oct 24, 2014 | 24.11 | 24.30 | 23.29 | 23.34 | 39,021,524 | -0.69(-2.88%) |
Oct 23, 2014 | 24.82 | 24.85 | 23.93 | 24.03 | 32,748,376 | -0.30(-1.21%) |
Oct 22, 2014 | 23.78 | 24.47 | 23.75 | 24.32 | 22,971,094 | +0.37(+1.52%) |
Oct 21, 2014 | 23.69 | 24.14 | 23.55 | 23.96 | 16,188,949 | +0.39(+1.65%) |
Oct 20, 2014 | 23.48 | 23.54 | 23.36 | 23.57 | 15,061,385 | +0.08(+0.33%) |
Oct 17, 2014 | 23.60 | 24.06 | 23.43 | 23.49 | 23,608,020 | +0.23(+1.00%) |
Oct 16, 2014 | 22.63 | 23.42 | 22.60 | 23.26 | 23,459,408 | +0.19(+0.84%) |
Oct 15, 2014 | 23.05 | 23.51 | 22.39 | 23.06 | 38,131,284 | -0.33(-1.39%) |
Oct 14, 2014 | 23.23 | 23.60 | 23.19 | 23.39 | 18,659,968 | +0.25(+1.07%) |
Oct 13, 2014 | 23.53 | 23.79 | 23.09 | 23.14 | 22,816,492 | -0.39(-1.65%) |
Oct 10, 2014 | 23.52 | 24.04 | 23.44 | 23.53 | 26,383,470 | -0.57(-2.38%) |
Oct 09, 2014 | 24.93 | 24.96 | 23.93 | 24.11 | 29,733,114 | -0.89(-3.57%) |
Oct 08, 2014 | 24.73 | 25.03 | 23.92 | 25.00 | 36,439,804 | +0.32(+1.29%) |
Oct 07, 2014 | 25.67 | 25.67 | 24.59 | 24.68 | 33,030,570 | -1.54(-5.87%) |
Oct 06, 2014 | 26.29 | 26.60 | 25.92 | 26.22 | 11,707,881 | -0.01(-0.03%) |
Oct 03, 2014 | 25.97 | 26.34 | 25.83 | 26.23 | 21,859,254 | +0.45(+1.75%) |
Oct 02, 2014 | 25.27 | 25.95 | 25.24 | 25.78 | 26,767,516 | +0.54(+2.12%) |
Oct 01, 2014 | 24.84 | 25.66 | 24.63 | 25.24 | 40,082,968 | +0.43(+1.72%) |
Sep 30, 2014 | 25.05 | 25.28 | 24.60 | 24.81 | 31,911,730 | -0.22(-0.87%) |
Sep 29, 2014 | 25.61 | 25.76 | 24.84 | 25.03 | 25,365,910 | -0.74(-2.86%) |
Sep 26, 2014 | 25.67 | 25.87 | 25.59 | 25.77 | 12,122,816 | +0.23(+0.91%) |
Sep 25, 2014 | 26.08 | 26.14 | 25.50 | 25.54 | 15,844,190 | -0.61(-2.32%) |
Sep 24, 2014 | 25.89 | 26.16 | 25.65 | 26.14 | 13,728,409 | +0.33(+1.29%) |
Sep 23, 2014 | 25.82 | 26.09 | 25.74 | 25.81 | 11,238,818 | -0.17(-0.66%) |
Sep 22, 2014 | 26.21 | 26.29 | 25.70 | 25.98 | 14,391,446 | -0.39(-1.47%) |
Sep 19, 2014 | 26.59 | 26.59 | 26.23 | 26.37 | 18,692,682 | -0.07(-0.26%) |
Sep 18, 2014 | 26.36 | 26.58 | 26.36 | 26.44 | 11,494,642 | +0.14(+0.53%) |
Sep 17, 2014 | 26.20 | 26.52 | 26.16 | 26.30 | 13,259,968 | +0.11(+0.42%) |
Sep 16, 2014 | 26.02 | 26.37 | 25.99 | 26.19 | 14,266,583 | +0.06(+0.24%) |
Sep 15, 2014 | 25.76 | 26.26 | 25.75 | 26.13 | 16,103,424 | +0.28(+1.08%) |
Sep 12, 2014 | 26.01 | 26.10 | 25.72 | 25.85 | 14,260,007 | -0.26(-1.01%) |
Sep 11, 2014 | 25.76 | 26.18 | 25.75 | 26.11 | 13,115,818 | +0.25(+0.96%) |
Sep 10, 2014 | 25.73 | 25.90 | 25.68 | 25.86 | 13,478,772 | +0.17(+0.67%) |
Sep 09, 2014 | 25.79 | 25.87 | 25.64 | 25.69 | 15,268,101 | -0.13(-0.51%) |
Sep 08, 2014 | 26.44 | 26.53 | 25.75 | 25.82 | 28,474,204 | -0.81(-3.03%) |
Sep 05, 2014 | 26.64 | 26.65 | 26.36 | 26.63 | 17,753,096 | -0.04(-0.14%) |
Sep 04, 2014 | 26.56 | 26.88 | 26.52 | 26.67 | 12,421,908 | +0.12(+0.46%) |
Sep 03, 2014 | 27.00 | 27.05 | 26.54 | 26.55 | 15,096,809 | -0.25(-0.95%) |
Sep 02, 2014 | 26.86 | 27.06 | 26.66 | 26.80 | 10,160,084 | +0.00(+0.00%) |
Aug 29, 2014 | 26.75 | 26.80 | 26.80 | 26.80 | 7,205,078 | +0.09(+0.35%) |
Aug 28, 2014 | 26.56 | 26.76 | 26.35 | 26.71 | 7,754,237 | -0.02(-0.09%) |
Aug 27, 2014 | 26.89 | 26.90 | 26.63 | 26.73 | 9,242,879 | -0.11(-0.40%) |
Aug 26, 2014 | 26.77 | 26.95 | 26.67 | 26.84 | 9,784,304 | +0.14(+0.52%) |
Aug 25, 2014 | 26.51 | 26.75 | 26.42 | 26.70 | 12,396,092 | +0.33(+1.26%) |
Aug 22, 2014 | 26.58 | 26.58 | 26.30 | 26.37 | 11,252,573 | -0.28(-1.04%) |
Aug 21, 2014 | 26.66 | 26.75 | 26.54 | 26.65 | 8,559,079 | +0.05(+0.20%) |
Aug 20, 2014 | 26.56 | 26.74 | 26.41 | 26.59 | 11,819,413 | -0.03(-0.12%) |
Aug 19, 2014 | 26.72 | 26.76 | 26.44 | 26.62 | 13,533,329 | +0.13(+0.49%) |
Aug 18, 2014 | 26.25 | 26.52 | 26.21 | 26.49 | 13,409,015 | +0.43(+1.65%) |
Aug 15, 2014 | 26.22 | 26.31 | 25.81 | 26.06 | 18,378,554 | -0.08(-0.32%) |
Aug 14, 2014 | 26.04 | 26.15 | 25.58 | 26.15 | 12,928,423 | +0.00(+0.00%) |
Aug 13, 2014 | 26.13 | 26.15 | 26.02 | 26.15 | 9,292,292 | +0.19(+0.74%) |
Aug 12, 2014 | 25.99 | 26.29 | 25.84 | 25.95 | 13,380,036 | -0.08(-0.30%) |
Aug 11, 2014 | 25.91 | 26.07 | 25.73 | 26.03 | 14,119,685 | +0.21(+0.81%) |
Aug 08, 2014 | 25.48 | 25.83 | 25.48 | 25.82 | 12,901,542 | +0.32(+1.27%) |
Aug 07, 2014 | 25.84 | 25.90 | 25.26 | 25.50 | 17,563,396 | -0.22(-0.87%) |
Aug 06, 2014 | 25.59 | 25.93 | 25.59 | 25.72 | 11,316,314 | +0.03(+0.12%) |
Aug 05, 2014 | 25.85 | 26.03 | 25.53 | 25.69 | 14,245,956 | -0.19(-0.74%) |
Aug 04, 2014 | 26.00 | 26.20 | 25.80 | 25.88 | 14,779,454 | +0.13(+0.51%) |
Aug 01, 2014 | 26.02 | 26.18 | 25.64 | 25.75 | 19,924,202 | -0.29(-1.12%) |
Jul 31, 2014 | 26.30 | 26.37 | 26.01 | 26.05 | 17,321,296 | -0.38(-1.43%) |
Jul 30, 2014 | 26.57 | 26.69 | 26.19 | 26.42 | 24,595,520 | -0.11(-0.41%) |
Jul 29, 2014 | 26.96 | 27.11 | 26.51 | 26.53 | 21,498,744 | -0.35(-1.29%) |
Jul 28, 2014 | 26.98 | 27.02 | 26.78 | 26.88 | 19,546,928 | -0.13(-0.48%) |
Jul 25, 2014 | 27.03 | 27.18 | 26.61 | 27.01 | 37,056,168 | -0.52(-1.87%) |
Jul 24, 2014 | 28.24 | 28.38 | 27.20 | 27.52 | 46,348,164 | -1.29(-4.46%) |
Jul 23, 2014 | 29.10 | 29.20 | 28.81 | 28.81 | 17,872,600 | -0.27(-0.93%) |
Jul 22, 2014 | 28.93 | 29.19 | 28.90 | 29.08 | 12,510,766 | +0.25(+0.88%) |
Jul 21, 2014 | 28.79 | 28.90 | 28.53 | 28.83 | 8,602,765 | +0.02(+0.05%) |
Jul 18, 2014 | 28.76 | 28.82 | 28.54 | 28.81 | 11,351,594 | +0.24(+0.84%) |
Jul 17, 2014 | 28.73 | 29.01 | 28.50 | 28.57 | 14,258,460 | -0.29(-1.01%) |
Jul 16, 2014 | 29.09 | 29.19 | 28.85 | 28.86 | 14,191,774 | -0.08(-0.27%) |
Jul 15, 2014 | 28.96 | 29.23 | 28.83 | 28.94 | 11,186,782 | -0.09(-0.32%) |
Jul 14, 2014 | 29.34 | 29.36 | 28.93 | 29.03 | 12,046,447 | -0.19(-0.66%) |
Jul 11, 2014 | 29.05 | 29.27 | 28.95 | 29.23 | 8,055,264 | +0.15(+0.53%) |
Jul 10, 2014 | 28.86 | 29.19 | 28.76 | 29.07 | 12,832,713 | -0.17(-0.58%) |
Jul 09, 2014 | 29.00 | 29.36 | 28.98 | 29.24 | 15,123,610 | +0.30(+1.04%) |
Jul 08, 2014 | 28.81 | 29.09 | 28.65 | 28.94 | 15,276,167 | +0.11(+0.37%) |
Jul 07, 2014 | 29.19 | 29.19 | 28.62 | 28.83 | 14,427,270 | -0.23(-0.79%) |
Jul 03, 2014 | 29.23 | 29.06 | 29.06 | 29.06 | 8,756,805 | +0.00(+0.00%) |
Jul 02, 2014 | 28.88 | 29.38 | 28.78 | 29.06 | 22,835,542 | +0.12(+0.40%) |
Jul 01, 2014 | 27.92 | 28.99 | 27.92 | 28.95 | 30,271,518 | +0.99(+3.55%) |
Jun 30, 2014 | 28.18 | 28.42 | 27.71 | 27.95 | 27,085,624 | -0.25(-0.87%) |
Jun 27, 2014 | 28.29 | 28.52 | 28.20 | 28.20 | 33,019,792 | -0.22(-0.76%) |
Jun 26, 2014 | 28.41 | 28.47 | 28.04 | 28.42 | 14,884,399 | -0.15(-0.51%) |
Jun 25, 2014 | 28.08 | 28.63 | 28.07 | 28.56 | 15,770,132 | +0.39(+1.39%) |
Jun 24, 2014 | 28.20 | 28.55 | 28.09 | 28.17 | 19,518,642 | -0.07(-0.25%) |
Jun 23, 2014 | 27.89 | 28.34 | 27.87 | 28.24 | 14,987,598 | +0.35(+1.24%) |
Jun 20, 2014 | 28.15 | 28.17 | 27.80 | 27.89 | 18,203,484 | -0.12(-0.41%) |
Jun 19, 2014 | 27.99 | 28.22 | 27.88 | 28.01 | 14,630,371 | +0.05(+0.19%) |
Jun 18, 2014 | 28.00 | 28.09 | 27.67 | 27.95 | 21,184,914 | -0.05(-0.16%) |
Jun 17, 2014 | 27.62 | 28.02 | 27.43 | 28.00 | 17,155,486 | +0.23(+0.83%) |
Jun 16, 2014 | 27.33 | 27.86 | 27.33 | 27.77 | 16,062,962 | +0.33(+1.21%) |
Jun 13, 2014 | 27.25 | 27.55 | 27.25 | 27.44 | 15,643,358 | +0.08(+0.31%) |
Jun 12, 2014 | 27.72 | 27.94 | 27.33 | 27.35 | 21,818,244 | -0.46(-1.66%) |
Jun 11, 2014 | 27.90 | 27.95 | 27.66 | 27.82 | 11,512,798 | -0.22(-0.77%) |
Jun 10, 2014 | 27.94 | 28.26 | 27.86 | 28.03 | 10,954,753 | -0.12(-0.41%) |
Jun 06, 2014 | 27.78 | 28.30 | 27.53 | 28.15 | 22,909,458 | +0.45(+1.61%) |
Jun 05, 2014 | 28.23 | 28.29 | 27.62 | 27.70 | 32,821,958 | -0.19(-0.68%) |
Jun 04, 2014 | 27.11 | 28.17 | 27.00 | 27.89 | 43,280,064 | +0.96(+3.57%) |
Jun 03, 2014 | 26.82 | 27.26 | 26.54 | 26.93 | 22,296,110 | +0.31(+1.15%) |
Jun 02, 2014 | 26.38 | 26.65 | 26.19 | 26.62 | 15,110,959 | +0.21(+0.81%) |
May 30, 2014 | 26.20 | 26.46 | 26.12 | 26.41 | 18,555,578 | +0.10(+0.38%) |
May 29, 2014 | 26.43 | 26.46 | 26.16 | 26.31 | 14,226,348 | -0.11(-0.41%) |
May 28, 2014 | 26.04 | 26.44 | 25.94 | 26.42 | 16,419,834 | +0.50(+1.92%) |
May 27, 2014 | 25.91 | 25.95 | 25.79 | 25.92 | 11,252,474 | +0.24(+0.92%) |
May 23, 2014 | 25.58 | 25.68 | 25.68 | 25.68 | 10,824,494 | +0.14(+0.55%) |
May 22, 2014 | 25.50 | 25.74 | 25.44 | 25.54 | 8,304,654 | -0.01(-0.04%) |
May 21, 2014 | 25.32 | 25.68 | 25.28 | 25.55 | 16,177,045 | +0.30(+1.18%) |
May 20, 2014 | 26.09 | 26.20 | 25.17 | 25.26 | 32,500,492 | -0.90(-3.45%) |
May 19, 2014 | 25.84 | 26.23 | 25.81 | 26.16 | 11,757,128 | +0.19(+0.74%) |
May 16, 2014 | 25.78 | 26.46 | 25.58 | 25.97 | 28,134,064 | -0.27(-1.05%) |
May 15, 2014 | 26.43 | 26.54 | 25.84 | 26.24 | 23,661,106 | -0.44(-1.66%) |
May 14, 2014 | 26.81 | 26.81 | 26.58 | 26.69 | 13,741,944 | -0.16(-0.60%) |
May 13, 2014 | 26.61 | 26.88 | 26.43 | 26.85 | 11,735,828 | +0.25(+0.95%) |
May 12, 2014 | 26.26 | 26.69 | 26.26 | 26.59 | 12,360,759 | +0.45(+1.72%) |
May 09, 2014 | 26.58 | 26.65 | 26.08 | 26.14 | 22,001,578 | -0.47(-1.78%) |
May 08, 2014 | 26.72 | 27.06 | 26.52 | 26.62 | 13,385,455 | -0.17(-0.63%) |
May 07, 2014 | 26.70 | 26.81 | 26.43 | 26.78 | 12,083,438 | +0.24(+0.92%) |
May 06, 2014 | 26.78 | 26.84 | 26.54 | 26.54 | 13,073,461 | +0.00(+0.00%) |
May 05, 2014 | 26.61 | 26.65 | 26.45 | 26.54 | 10,946,680 | -0.17(-0.63%) |
May 02, 2014 | 26.75 | 26.98 | 26.62 | 26.71 | 14,923,086 | +0.05(+0.20%) |
May 01, 2014 | 26.48 | 27.04 | 26.38 | 26.65 | 25,561,220 | +0.32(+1.22%) |
Apr 30, 2014 | 25.84 | 26.38 | 25.84 | 26.33 | 18,150,136 | +0.37(+1.44%) |
Apr 29, 2014 | 25.74 | 26.04 | 25.68 | 25.96 | 15,826,700 | +0.18(+0.68%) |
Apr 28, 2014 | 25.91 | 25.92 | 25.60 | 25.78 | 26,316,368 | +0.03(+0.12%) |
Apr 25, 2014 | 25.62 | 26.03 | 25.62 | 25.75 | 20,992,464 | -0.34(-1.32%) |
Apr 24, 2014 | 27.11 | 27.27 | 25.60 | 26.10 | 43,553,940 | -0.17(-0.64%) |
Apr 23, 2014 | 26.19 | 26.43 | 26.05 | 26.27 | 21,027,910 | +0.12(+0.47%) |
Apr 22, 2014 | 25.99 | 26.30 | 25.97 | 26.14 | 16,041,386 | +0.19(+0.74%) |
Apr 21, 2014 | 25.93 | 26.13 | 25.78 | 25.95 | 12,942,825 | +0.00(+0.00%) |
Apr 17, 2014 | 25.84 | 25.95 | 25.95 | 25.95 | 16,171,863 | +0.01(+0.03%) |
Apr 16, 2014 | 25.73 | 25.96 | 25.45 | 25.94 | 23,711,868 | +0.47(+1.83%) |
Apr 15, 2014 | 25.06 | 25.54 | 24.66 | 25.48 | 30,626,792 | +0.62(+2.49%) |
Apr 14, 2014 | 24.66 | 25.11 | 24.55 | 24.86 | 24,513,722 | +0.47(+1.94%) |
Apr 11, 2014 | 25.20 | 25.27 | 24.21 | 24.39 | 59,922,480 | -1.05(-4.11%) |
Apr 10, 2014 | 25.75 | 26.01 | 25.43 | 25.43 | 44,836,056 | -0.24(-0.95%) |
Apr 09, 2014 | 25.89 | 26.15 | 25.66 | 25.68 | 43,041,960 | -0.70(-2.64%) |
Apr 08, 2014 | 26.08 | 26.43 | 25.85 | 26.37 | 26,411,148 | +0.32(+1.23%) |
Apr 07, 2014 | 26.48 | 26.52 | 25.83 | 26.05 | 31,851,130 | -0.53(-2.01%) |
Apr 04, 2014 | 27.17 | 27.27 | 26.46 | 26.59 | 26,669,890 | -0.48(-1.78%) |
Apr 03, 2014 | 26.69 | 27.11 | 26.52 | 27.07 | 26,785,322 | +0.43(+1.61%) |
Apr 02, 2014 | 26.46 | 26.77 | 26.26 | 26.64 | 54,651,200 | +0.41(+1.57%) |
Apr 01, 2014 | 26.35 | 26.84 | 26.21 | 26.23 | 60,745,740 | -0.06(-0.23%) |
Mar 31, 2014 | 26.37 | 26.57 | 25.93 | 26.29 | 31,619,460 | -0.24(-0.89%) |
Mar 28, 2014 | 26.46 | 26.75 | 26.39 | 26.52 | 25,107,290 | +0.17(+0.64%) |
Mar 27, 2014 | 26.18 | 26.72 | 26.05 | 26.36 | 21,374,938 | +0.22(+0.85%) |
Mar 26, 2014 | 26.49 | 26.53 | 26.12 | 26.14 | 22,224,990 | -0.22(-0.84%) |
Mar 25, 2014 | 26.83 | 26.87 | 26.11 | 26.36 | 32,452,618 | -0.48(-1.79%) |
Mar 24, 2014 | 26.49 | 26.86 | 26.18 | 26.84 | 28,073,750 | +0.10(+0.37%) |
Mar 21, 2014 | 27.03 | 27.11 | 26.56 | 26.74 | 31,445,998 | -0.19(-0.71%) |
Mar 20, 2014 | 26.57 | 26.94 | 26.27 | 26.93 | 18,922,966 | +0.27(+1.00%) |
Mar 19, 2014 | 26.94 | 26.98 | 26.43 | 26.66 | 18,627,910 | -0.20(-0.74%) |
Mar 18, 2014 | 26.49 | 26.91 | 26.35 | 26.86 | 27,839,886 | +0.41(+1.56%) |
Mar 17, 2014 | 26.07 | 26.49 | 25.75 | 26.45 | 38,876,872 | +0.41(+1.58%) |
Mar 14, 2014 | 25.85 | 26.39 | 25.64 | 26.04 | 41,779,452 | +0.23(+0.89%) |
Mar 13, 2014 | 26.53 | 26.62 | 25.64 | 25.81 | 51,224,392 | -0.58(-2.21%) |
Mar 12, 2014 | 26.31 | 26.68 | 26.02 | 26.39 | 61,145,868 | -0.24(-0.91%) |
Mar 11, 2014 | 28.01 | 28.10 | 26.51 | 26.63 | 54,162,696 | -1.45(-5.15%) |
Mar 10, 2014 | 28.43 | 28.43 | 27.83 | 28.08 | 23,175,120 | -0.45(-1.59%) |
Mar 07, 2014 | 28.72 | 28.77 | 28.35 | 28.53 | 23,196,670 | +0.11(+0.40%) |
Mar 06, 2014 | 28.67 | 28.80 | 28.42 | 28.42 | 25,236,290 | +0.02(+0.05%) |
Mar 05, 2014 | 28.42 | 28.80 | 28.26 | 28.40 | 37,579,852 | +0.45(+1.60%) |
Mar 04, 2014 | 27.65 | 28.00 | 27.58 | 27.96 | 23,624,316 | +0.55(+1.99%) |
Mar 03, 2014 | 27.03 | 27.70 | 27.03 | 27.41 | 31,720,708 | +0.01(+0.03%) |
Feb 28, 2014 | 27.81 | 27.83 | 27.17 | 27.40 | 58,586,004 | -0.43(-1.55%) |
Feb 27, 2014 | 27.68 | 27.90 | 27.23 | 27.84 | 37,976,244 | -0.05(-0.16%) |
Feb 26, 2014 | 27.21 | 28.11 | 27.21 | 27.88 | 35,213,356 | +0.55(+2.02%) |
Feb 25, 2014 | 27.76 | 27.86 | 27.25 | 27.33 | 29,716,998 | -0.34(-1.23%) |
Feb 24, 2014 | 27.79 | 27.87 | 27.59 | 27.67 | 29,180,882 | -0.11(-0.38%) |
Feb 21, 2014 | 27.77 | 27.82 | 27.36 | 27.77 | 68,329,784 | +0.14(+0.49%) |
Feb 20, 2014 | 27.40 | 27.71 | 27.25 | 27.64 | 24,610,532 | +0.36(+1.33%) |
Feb 19, 2014 | 27.42 | 27.79 | 27.25 | 27.28 | 30,448,668 | -0.21(-0.77%) |
Feb 18, 2014 | 27.58 | 27.62 | 27.25 | 27.49 | 32,435,932 | +0.27(+1.00%) |
Feb 14, 2014 | 26.78 | 27.21 | 27.21 | 27.21 | 30,074,948 | +0.57(+2.13%) |
Feb 13, 2014 | 26.62 | 26.66 | 26.31 | 26.65 | 40,285,936 | -0.27(-1.01%) |
Feb 12, 2014 | 26.87 | 26.99 | 26.59 | 26.92 | 30,772,390 | +0.23(+0.88%) |
Feb 11, 2014 | 26.66 | 27.05 | 26.64 | 26.68 | 31,398,044 | +0.26(+1.00%) |
Feb 10, 2014 | 27.18 | 27.19 | 26.21 | 26.42 | 57,153,364 | -0.92(-3.35%) |
Feb 07, 2014 | 27.23 | 27.60 | 26.81 | 27.34 | 41,391,736 | +0.67(+2.50%) |
Feb 06, 2014 | 26.06 | 27.12 | 26.01 | 26.67 | 70,909,400 | -0.01(-0.03%) |
Feb 05, 2014 | 27.13 | 27.13 | 26.47 | 26.68 | 38,866,360 | -0.44(-1.62%) |
Feb 04, 2014 | 26.85 | 27.23 | 26.68 | 27.12 | 27,671,046 | +0.43(+1.62%) |
Feb 03, 2014 | 27.46 | 27.49 | 26.50 | 26.68 | 51,480,416 | -0.63(-2.30%) |
Jan 31, 2014 | 27.42 | 27.89 | 27.16 | 27.31 | 35,946,296 | -0.58(-2.06%) |
Jan 30, 2014 | 27.92 | 28.06 | 27.62 | 27.89 | 20,448,274 | +0.37(+1.35%) |
Jan 29, 2014 | 27.30 | 27.98 | 27.26 | 27.52 | 23,147,052 | -0.35(-1.25%) |
Jan 28, 2014 | 28.13 | 28.16 | 27.80 | 27.87 | 21,036,090 | +0.04(+0.14%) |
Jan 27, 2014 | 27.86 | 28.22 | 27.30 | 27.83 | 44,794,896 | -0.05(-0.19%) |
Jan 24, 2014 | 28.82 | 28.85 | 27.78 | 27.88 | 52,405,540 | -1.20(-4.14%) |
Jan 23, 2014 | 29.02 | 29.15 | 28.70 | 29.08 | 27,133,716 | -0.29(-0.98%) |
Jan 22, 2014 | 29.07 | 29.39 | 28.86 | 29.37 | 22,324,208 | +0.35(+1.20%) |
Jan 21, 2014 | 29.44 | 29.52 | 28.69 | 29.02 | 40,667,916 | -0.20(-0.67%) |
Jan 17, 2014 | 29.58 | 29.22 | 29.22 | 29.22 | 36,991,556 | -0.30(-1.03%) |
Jan 16, 2014 | 29.75 | 29.94 | 29.34 | 29.52 | 47,665,532 | -0.29(-0.97%) |
Jan 15, 2014 | 30.30 | 30.11 | 29.49 | 29.81 | 117,840,392 | -0.48(-1.60%) |
Jan 14, 2014 | 30.11 | 30.40 | 29.96 | 30.30 | 21,740,738 | +0.33(+1.11%) |
Jan 13, 2014 | 30.40 | 30.77 | 29.86 | 29.96 | 27,730,190 | -0.34(-1.12%) |
Jan 10, 2014 | 30.73 | 30.80 | 30.16 | 30.30 | 19,293,624 | -0.35(-1.14%) |
Jan 09, 2014 | 30.95 | 30.99 | 30.49 | 30.65 | 12,931,015 | +0.05(+0.17%) |
Jan 08, 2014 | 30.53 | 30.91 | 30.43 | 30.60 | 15,011,462 | +0.17(+0.55%) |
Jan 07, 2014 | 30.81 | 30.99 | 30.36 | 30.43 | 18,698,564 | -0.15(-0.50%) |
Jan 06, 2014 | 30.20 | 30.72 | 30.01 | 30.58 | 32,108,054 | +0.63(+2.10%) |
Jan 03, 2014 | 30.98 | 31.00 | 29.52 | 29.96 | 54,728,484 | -1.04(-3.37%) |
Jan 02, 2014 | 30.80 | 31.08 | 30.54 | 31.00 | 19,495,330 | +0.06(+0.20%) |
Dec 31, 2013 | 30.81 | 30.94 | 30.94 | 30.94 | 14,663,970 | +0.14(+0.44%) |
Dec 30, 2013 | 31.04 | 31.14 | 30.77 | 30.80 | 11,536,100 | -0.19(-0.61%) |
Dec 27, 2013 | 31.27 | 31.37 | 30.93 | 30.99 | 13,279,385 | -0.44(-1.40%) |
Dec 26, 2013 | 31.07 | 31.68 | 31.07 | 31.43 | 14,752,661 | +0.48(+1.57%) |
Dec 24, 2013 | 31.23 | 31.27 | 30.91 | 30.95 | 10,046,409 | -0.31(-0.99%) |
Dec 23, 2013 | 30.96 | 31.48 | 30.74 | 31.26 | 26,848,580 | +0.23(+0.73%) |
Dec 20, 2013 | 30.71 | 31.08 | 30.42 | 31.03 | 65,595,432 | +0.52(+1.71%) |
Dec 19, 2013 | 31.17 | 31.24 | 30.34 | 30.51 | 33,321,552 | -0.73(-2.35%) |
Dec 18, 2013 | 31.17 | 31.34 | 30.17 | 31.24 | 68,459,424 | -0.20(-0.63%) |
Dec 17, 2013 | 31.54 | 31.68 | 31.14 | 31.44 | 37,310,300 | +0.07(+0.22%) |
Dec 16, 2013 | 30.71 | 31.45 | 30.63 | 31.37 | 44,304,944 | +1.06(+3.50%) |
Dec 13, 2013 | 30.46 | 30.55 | 30.30 | 30.31 | 19,663,816 | -0.01(-0.03%) |
Dec 12, 2013 | 30.35 | 30.74 | 30.29 | 30.32 | 24,962,710 | -0.08(-0.27%) |
Dec 11, 2013 | 30.86 | 30.91 | 30.33 | 30.40 | 21,638,796 | -0.18(-0.59%) |
Dec 10, 2013 | 30.70 | 31.14 | 30.58 | 30.58 | 42,932,676 | -0.38(-1.22%) |
Dec 09, 2013 | 30.41 | 31.16 | 30.52 | 30.96 | 38,504,264 | +0.55(+1.82%) |
Dec 06, 2013 | 30.27 | 30.57 | 29.98 | 30.41 | 50,077,376 | +0.82(+2.76%) |
Dec 05, 2013 | 29.52 | 29.78 | 29.18 | 29.59 | 45,675,024 | +0.29(+0.98%) |
Dec 04, 2013 | 29.17 | 29.99 | 28.86 | 29.30 | 52,474,976 | +0.43(+1.49%) |
Dec 03, 2013 | 29.44 | 29.59 | 28.52 | 28.87 | 58,990,952 | -0.73(-2.48%) |
Dec 02, 2013 | 29.60 | 29.82 | 29.46 | 29.61 | 27,984,926 | +0.29(+0.98%) |
Nov 29, 2013 | 29.45 | 29.64 | 29.15 | 29.32 | 10,134,614 | -0.09(-0.31%) |
Nov 27, 2013 | 28.55 | 29.52 | 28.46 | 29.41 | 36,215,464 | +0.89(+3.13%) |
Nov 26, 2013 | 28.54 | 28.72 | 28.31 | 28.52 | 29,576,958 | +0.09(+0.32%) |
Nov 25, 2013 | 28.58 | 28.66 | 28.30 | 28.43 | 27,537,442 | -0.06(-0.21%) |
Nov 22, 2013 | 28.92 | 29.15 | 28.45 | 28.49 | 35,376,208 | -0.37(-1.29%) |
Nov 21, 2013 | 28.53 | 29.52 | 28.80 | 28.86 | 44,701,392 | +0.33(+1.14%) |
Nov 20, 2013 | 28.85 | 29.30 | 28.46 | 28.53 | 22,322,670 | -0.24(-0.84%) |
Nov 19, 2013 | 29.20 | 29.32 | 28.68 | 28.77 | 26,208,556 | -0.42(-1.45%) |
Nov 18, 2013 | 29.38 | 29.66 | 29.17 | 29.20 | 22,053,262 | -0.15(-0.52%) |
Nov 15, 2013 | 29.15 | 29.58 | 28.92 | 29.35 | 28,663,904 | +0.20(+0.70%) |
Nov 14, 2013 | 29.30 | 29.37 | 28.88 | 29.15 | 37,443,208 | +1.39(+5.02%) |
Nov 12, 2013 | 27.76 | 27.86 | 27.53 | 27.75 | 18,972,890 | -0.02(-0.05%) |
Nov 11, 2013 | 27.77 | 28.08 | 27.63 | 27.77 | 18,053,012 | +0.02(+0.05%) |
Nov 08, 2013 | 27.37 | 27.84 | 27.26 | 27.75 | 24,045,820 | +0.56(+2.06%) |
Nov 07, 2013 | 27.71 | 27.82 | 27.18 | 27.19 | 26,277,420 | -0.51(-1.83%) |
Nov 06, 2013 | 28.19 | 28.31 | 27.68 | 27.70 | 21,352,994 | -0.38(-1.35%) |
Nov 05, 2013 | 28.22 | 28.40 | 28.06 | 28.08 | 20,066,712 | -0.29(-1.01%) |
Nov 04, 2013 | 28.39 | 28.62 | 28.32 | 28.37 | 22,463,376 | +0.06(+0.21%) |