Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.82 | 29.98 | 29.98 | 29.98 | 3,219,159 | +0.15(+0.52%) |
Aug 28, 2014 | 29.82 | 29.93 | 29.68 | 29.83 | 4,485,691 | -0.14(-0.46%) |
Aug 27, 2014 | 29.88 | 30.06 | 29.86 | 29.97 | 2,602,461 | +0.06(+0.19%) |
Aug 26, 2014 | 29.56 | 29.98 | 29.52 | 29.91 | 5,829,776 | +0.37(+1.25%) |
Aug 25, 2014 | 29.41 | 29.61 | 29.32 | 29.54 | 3,140,637 | +0.31(+1.05%) |
Aug 22, 2014 | 29.15 | 29.34 | 29.14 | 29.23 | 4,620,353 | +0.00(+0.00%) |
Aug 21, 2014 | 28.91 | 29.38 | 28.89 | 29.23 | 4,684,487 | +0.31(+1.09%) |
Aug 20, 2014 | 28.69 | 29.10 | 28.69 | 28.92 | 4,487,196 | +0.10(+0.36%) |
Aug 19, 2014 | 28.73 | 28.93 | 28.66 | 28.81 | 2,855,484 | +0.12(+0.42%) |
Aug 18, 2014 | 28.41 | 28.77 | 28.40 | 28.69 | 2,734,374 | +0.42(+1.48%) |
Aug 15, 2014 | 28.48 | 28.52 | 28.04 | 28.28 | 3,170,417 | -0.12(-0.43%) |
Aug 14, 2014 | 28.09 | 28.52 | 28.09 | 28.40 | 3,365,740 | +0.31(+1.12%) |
Aug 13, 2014 | 27.99 | 28.20 | 27.96 | 28.08 | 2,787,341 | +0.22(+0.78%) |
Aug 12, 2014 | 27.70 | 27.94 | 27.66 | 27.86 | 3,313,748 | +0.10(+0.35%) |
Aug 11, 2014 | 27.53 | 27.87 | 27.39 | 27.77 | 3,990,249 | +0.39(+1.44%) |
Aug 08, 2014 | 27.28 | 27.37 | 27.14 | 27.37 | 6,908,019 | +0.11(+0.41%) |
Aug 07, 2014 | 27.82 | 27.88 | 27.20 | 27.26 | 5,821,012 | -0.43(-1.57%) |
Aug 06, 2014 | 27.19 | 27.77 | 27.16 | 27.70 | 5,835,558 | +0.30(+1.09%) |
Aug 05, 2014 | 27.09 | 27.70 | 27.09 | 27.40 | 4,326,077 | -0.25(-0.90%) |
Aug 04, 2014 | 27.43 | 27.75 | 27.37 | 27.65 | 3,929,360 | +0.24(+0.88%) |
Aug 01, 2014 | 27.44 | 27.52 | 27.18 | 27.41 | 5,907,176 | -0.10(-0.38%) |
Jul 31, 2014 | 27.58 | 28.23 | 27.41 | 27.51 | 9,455,845 | -0.30(-1.07%) |
Jul 30, 2014 | 28.47 | 28.49 | 27.77 | 27.81 | 6,902,389 | -0.46(-1.62%) |
Jul 29, 2014 | 28.47 | 28.63 | 28.25 | 28.27 | 4,318,167 | -0.19(-0.65%) |
Jul 28, 2014 | 28.37 | 28.56 | 28.19 | 28.45 | 4,714,991 | +0.06(+0.23%) |
Jul 25, 2014 | 28.73 | 28.87 | 28.36 | 28.39 | 3,755,498 | -0.50(-1.73%) |
Jul 24, 2014 | 28.99 | 28.99 | 28.77 | 28.89 | 2,268,696 | +0.01(+0.03%) |
Jul 23, 2014 | 28.87 | 29.01 | 28.76 | 28.88 | 1,753,262 | +0.03(+0.11%) |
Jul 22, 2014 | 29.16 | 29.27 | 28.76 | 28.85 | 3,506,553 | -0.30(-1.02%) |
Jul 21, 2014 | 28.94 | 29.20 | 28.83 | 29.14 | 2,061,416 | +0.07(+0.25%) |
Jul 18, 2014 | 28.86 | 29.08 | 28.73 | 29.07 | 3,229,430 | +0.24(+0.84%) |
Jul 17, 2014 | 29.19 | 29.29 | 28.74 | 28.83 | 3,956,948 | -0.53(-1.81%) |
Jul 16, 2014 | 29.48 | 29.52 | 29.22 | 29.36 | 1,901,298 | +0.03(+0.11%) |
Jul 15, 2014 | 29.38 | 29.60 | 29.14 | 29.33 | 3,453,302 | -0.01(-0.03%) |
Jul 14, 2014 | 29.52 | 29.67 | 29.27 | 29.34 | 2,128,113 | +0.05(+0.16%) |
Jul 11, 2014 | 28.59 | 29.36 | 28.59 | 29.29 | 1,771,014 | +0.14(+0.47%) |
Jul 10, 2014 | 29.02 | 29.21 | 28.80 | 29.15 | 1,975,904 | -0.31(-1.07%) |
Jul 09, 2014 | 29.47 | 29.59 | 29.29 | 29.47 | 1,915,148 | +0.05(+0.16%) |
Jul 08, 2014 | 29.50 | 29.58 | 29.39 | 29.42 | 3,641,988 | -0.22(-0.73%) |
Jul 07, 2014 | 29.35 | 29.65 | 29.29 | 29.64 | 4,532,401 | -0.04(-0.14%) |
Jul 03, 2014 | 29.24 | 29.68 | 29.68 | 29.68 | 3,739,690 | +0.69(+2.39%) |
Jul 02, 2014 | 29.27 | 29.37 | 28.94 | 28.98 | 3,302,280 | -0.35(-1.21%) |
Jul 01, 2014 | 28.97 | 29.47 | 28.91 | 29.34 | 4,056,271 | +0.50(+1.73%) |
Jun 30, 2014 | 28.73 | 28.96 | 28.63 | 28.84 | 2,070,015 | +0.12(+0.42%) |
Jun 27, 2014 | 28.78 | 28.91 | 28.59 | 28.72 | 2,684,561 | -0.14(-0.47%) |
Jun 26, 2014 | 28.90 | 28.98 | 28.50 | 28.86 | 1,988,335 | -0.08(-0.28%) |
Jun 25, 2014 | 28.69 | 29.04 | 28.65 | 28.94 | 2,117,917 | +0.12(+0.42%) |
Jun 24, 2014 | 28.90 | 29.21 | 28.79 | 28.81 | 2,036,071 | -0.21(-0.72%) |
Jun 23, 2014 | 28.95 | 29.05 | 28.76 | 29.02 | 2,477,149 | +0.02(+0.06%) |
Jun 20, 2014 | 29.11 | 29.13 | 28.94 | 29.01 | 3,120,199 | +0.00(+0.00%) |
Jun 19, 2014 | 29.04 | 29.06 | 28.81 | 29.01 | 1,768,513 | +0.02(+0.08%) |
Jun 18, 2014 | 28.88 | 29.02 | 28.65 | 28.98 | 3,593,035 | +0.02(+0.08%) |
Jun 17, 2014 | 28.56 | 28.98 | 28.52 | 28.96 | 2,728,474 | +0.26(+0.90%) |
Jun 16, 2014 | 28.70 | 28.73 | 28.52 | 28.70 | 1,857,786 | -0.07(-0.25%) |
Jun 13, 2014 | 28.73 | 28.97 | 28.66 | 28.77 | 2,494,809 | -0.07(-0.25%) |
Jun 12, 2014 | 29.04 | 29.21 | 28.76 | 28.85 | 2,120,009 | -0.28(-0.97%) |
Jun 11, 2014 | 29.13 | 29.25 | 28.98 | 29.13 | 2,160,792 | -0.16(-0.55%) |
Jun 10, 2014 | 28.98 | 29.30 | 28.92 | 29.29 | 3,331,335 | +0.11(+0.39%) |
Jun 06, 2014 | 28.95 | 29.21 | 28.90 | 29.18 | 2,754,609 | +0.27(+0.92%) |
Jun 05, 2014 | 28.83 | 28.96 | 28.55 | 28.91 | 3,800,212 | +0.17(+0.59%) |
Jun 04, 2014 | 28.44 | 28.88 | 28.40 | 28.74 | 3,666,496 | +0.24(+0.85%) |
Jun 03, 2014 | 28.08 | 28.51 | 27.98 | 28.50 | 4,099,419 | +0.40(+1.43%) |
Jun 02, 2014 | 28.03 | 28.26 | 27.94 | 28.10 | 3,227,575 | +0.19(+0.69%) |
May 30, 2014 | 27.94 | 28.17 | 27.82 | 27.90 | 3,057,818 | -0.13(-0.46%) |
May 29, 2014 | 27.83 | 28.05 | 27.74 | 28.03 | 2,895,978 | +0.27(+0.99%) |
May 28, 2014 | 28.02 | 28.02 | 27.74 | 27.76 | 4,161,149 | -0.20(-0.72%) |
May 27, 2014 | 27.94 | 28.03 | 27.84 | 27.96 | 3,983,679 | +0.10(+0.37%) |
May 23, 2014 | 27.73 | 27.86 | 27.86 | 27.86 | 2,924,008 | +0.17(+0.63%) |
May 22, 2014 | 27.52 | 27.71 | 27.46 | 27.68 | 2,268,034 | +0.14(+0.50%) |
May 21, 2014 | 27.45 | 27.70 | 27.37 | 27.54 | 3,264,545 | +0.22(+0.82%) |
May 20, 2014 | 27.45 | 27.54 | 27.13 | 27.32 | 3,401,788 | -0.16(-0.58%) |
May 19, 2014 | 27.33 | 27.51 | 27.19 | 27.48 | 5,176,702 | -0.02(-0.06%) |
May 16, 2014 | 27.40 | 27.59 | 27.19 | 27.50 | 5,298,318 | +0.04(+0.15%) |
May 15, 2014 | 27.71 | 27.76 | 26.97 | 27.46 | 6,414,654 | -0.34(-1.24%) |
May 14, 2014 | 28.21 | 28.24 | 27.73 | 27.80 | 4,242,136 | -0.42(-1.48%) |
May 13, 2014 | 28.53 | 28.61 | 28.20 | 28.22 | 4,177,877 | -0.32(-1.12%) |
May 12, 2014 | 28.33 | 28.56 | 28.26 | 28.54 | 3,091,173 | +0.41(+1.45%) |
May 09, 2014 | 28.36 | 28.45 | 27.90 | 28.13 | 5,145,426 | -0.30(-1.04%) |
May 08, 2014 | 28.30 | 28.72 | 28.27 | 28.43 | 3,344,292 | +0.10(+0.34%) |
May 07, 2014 | 28.18 | 28.35 | 28.00 | 28.33 | 4,507,803 | +0.29(+1.03%) |
May 06, 2014 | 28.44 | 28.55 | 28.03 | 28.04 | 4,896,399 | -0.56(-1.96%) |
May 05, 2014 | 28.47 | 28.71 | 28.31 | 28.60 | 2,969,197 | -0.09(-0.31%) |
May 02, 2014 | 28.78 | 29.12 | 28.63 | 28.69 | 4,016,476 | -0.06(-0.22%) |
May 01, 2014 | 28.67 | 28.79 | 28.54 | 28.75 | 6,702,392 | -0.01(-0.03%) |
Apr 30, 2014 | 28.20 | 28.79 | 28.10 | 28.76 | 8,347,656 | +0.57(+2.02%) |
Apr 29, 2014 | 27.92 | 28.22 | 27.65 | 28.19 | 10,355,877 | +0.55(+2.00%) |
Apr 28, 2014 | 28.33 | 28.35 | 27.29 | 27.64 | 7,423,463 | -0.41(-1.46%) |
Apr 25, 2014 | 27.84 | 28.08 | 27.60 | 28.05 | 7,065,601 | +0.10(+0.34%) |
Apr 24, 2014 | 28.02 | 28.10 | 27.73 | 27.95 | 3,537,747 | +0.09(+0.32%) |
Apr 23, 2014 | 27.75 | 28.02 | 27.74 | 27.86 | 2,759,985 | +0.05(+0.17%) |
Apr 22, 2014 | 27.69 | 27.90 | 27.59 | 27.82 | 3,739,633 | +0.14(+0.49%) |
Apr 21, 2014 | 27.75 | 27.78 | 27.57 | 27.68 | 3,303,530 | -0.12(-0.43%) |
Apr 17, 2014 | 27.66 | 27.80 | 27.80 | 27.80 | 3,756,713 | +0.14(+0.49%) |
Apr 16, 2014 | 27.54 | 27.71 | 27.41 | 27.66 | 5,286,490 | +0.43(+1.59%) |
Apr 15, 2014 | 27.11 | 27.33 | 26.70 | 27.23 | 5,740,876 | +0.19(+0.71%) |
Apr 14, 2014 | 27.02 | 27.17 | 26.74 | 27.04 | 7,123,511 | +0.34(+1.26%) |
Apr 11, 2014 | 27.06 | 27.11 | 26.69 | 26.70 | 8,107,163 | -0.58(-2.12%) |
Apr 10, 2014 | 28.10 | 28.16 | 27.28 | 27.28 | 7,000,591 | -0.79(-2.80%) |
Apr 09, 2014 | 28.06 | 28.11 | 27.69 | 28.06 | 5,479,994 | +0.10(+0.37%) |
Apr 08, 2014 | 27.87 | 28.04 | 27.65 | 27.96 | 4,358,822 | +0.03(+0.11%) |
Apr 07, 2014 | 28.26 | 28.30 | 27.70 | 27.93 | 5,648,684 | -0.43(-1.53%) |
Apr 04, 2014 | 29.07 | 29.15 | 28.35 | 28.36 | 4,522,301 | -0.53(-1.83%) |
Apr 03, 2014 | 28.91 | 29.01 | 28.64 | 28.89 | 3,187,459 | +0.06(+0.22%) |
Apr 02, 2014 | 28.63 | 28.93 | 28.51 | 28.83 | 3,892,436 | +0.21(+0.73%) |
Apr 01, 2014 | 28.43 | 28.67 | 28.40 | 28.62 | 3,797,785 | +0.34(+1.19%) |
Mar 31, 2014 | 28.19 | 28.41 | 28.12 | 28.28 | 2,711,778 | +0.31(+1.12%) |
Mar 28, 2014 | 27.81 | 28.09 | 27.70 | 27.97 | 3,088,558 | +0.33(+1.19%) |
Mar 27, 2014 | 27.94 | 28.02 | 27.32 | 27.64 | 5,402,128 | -0.34(-1.23%) |
Mar 26, 2014 | 28.53 | 28.62 | 27.97 | 27.98 | 3,819,681 | -0.35(-1.25%) |
Mar 25, 2014 | 28.47 | 28.65 | 28.15 | 28.34 | 4,142,634 | -0.03(-0.11%) |
Mar 24, 2014 | 28.51 | 28.61 | 28.17 | 28.37 | 2,956,419 | -0.03(-0.11%) |
Mar 21, 2014 | 28.70 | 28.79 | 28.37 | 28.40 | 4,971,259 | -0.03(-0.11%) |
Mar 20, 2014 | 27.90 | 28.53 | 27.89 | 28.43 | 4,620,325 | +0.50(+1.78%) |
Mar 19, 2014 | 28.11 | 28.31 | 27.84 | 27.94 | 5,428,720 | -0.20(-0.71%) |
Mar 18, 2014 | 28.25 | 28.39 | 28.02 | 28.14 | 6,495,336 | -0.10(-0.34%) |
Mar 17, 2014 | 28.57 | 28.79 | 28.18 | 28.23 | 3,150,116 | -0.03(-0.11%) |
Mar 14, 2014 | 27.96 | 28.86 | 27.75 | 28.27 | 9,112,358 | +0.25(+0.89%) |
Mar 13, 2014 | 28.59 | 28.61 | 27.94 | 28.02 | 3,744,261 | -0.48(-1.69%) |
Mar 12, 2014 | 28.40 | 28.53 | 28.05 | 28.50 | 3,717,831 | -0.10(-0.36%) |
Mar 11, 2014 | 28.80 | 28.83 | 28.53 | 28.60 | 3,948,377 | -0.15(-0.53%) |
Mar 10, 2014 | 28.76 | 28.86 | 28.48 | 28.75 | 2,866,043 | -0.09(-0.31%) |
Mar 07, 2014 | 29.17 | 29.26 | 28.67 | 28.84 | 5,645,419 | -0.14(-0.47%) |
Mar 06, 2014 | 28.98 | 29.19 | 28.84 | 28.98 | 3,952,438 | +0.18(+0.61%) |
Mar 05, 2014 | 28.57 | 28.81 | 28.47 | 28.80 | 4,599,362 | +0.19(+0.67%) |
Mar 04, 2014 | 28.15 | 28.64 | 28.04 | 28.61 | 6,610,681 | +0.85(+3.08%) |
Mar 03, 2014 | 27.80 | 28.00 | 27.65 | 27.76 | 5,478,906 | -0.34(-1.22%) |
Feb 28, 2014 | 27.76 | 28.24 | 27.60 | 28.10 | 4,473,466 | +0.41(+1.47%) |
Feb 27, 2014 | 27.52 | 27.77 | 27.41 | 27.69 | 2,882,726 | +0.15(+0.55%) |
Feb 26, 2014 | 27.48 | 27.60 | 27.17 | 27.54 | 4,135,506 | +0.09(+0.32%) |
Feb 25, 2014 | 27.62 | 27.64 | 27.25 | 27.45 | 5,349,468 | -0.21(-0.75%) |
Feb 24, 2014 | 27.50 | 27.90 | 27.40 | 27.66 | 3,389,154 | +0.26(+0.96%) |
Feb 21, 2014 | 27.47 | 27.62 | 27.36 | 27.40 | 2,603,125 | -0.02(-0.09%) |
Feb 20, 2014 | 27.38 | 27.51 | 27.06 | 27.42 | 3,489,021 | -0.02(-0.06%) |
Feb 19, 2014 | 27.72 | 27.94 | 27.37 | 27.44 | 4,519,147 | -0.38(-1.35%) |
Feb 18, 2014 | 27.72 | 27.86 | 27.54 | 27.81 | 2,663,839 | +0.13(+0.46%) |
Feb 14, 2014 | 27.48 | 27.68 | 27.68 | 27.68 | 2,694,643 | +0.10(+0.35%) |
Feb 13, 2014 | 27.40 | 27.63 | 27.23 | 27.59 | 4,679,680 | -0.12(-0.43%) |
Feb 12, 2014 | 27.61 | 27.93 | 27.58 | 27.71 | 3,638,982 | +0.05(+0.17%) |
Feb 11, 2014 | 27.27 | 27.76 | 27.27 | 27.66 | 4,997,761 | +0.33(+1.20%) |
Feb 10, 2014 | 27.40 | 27.40 | 27.12 | 27.33 | 4,605,579 | -0.14(-0.52%) |
Feb 07, 2014 | 27.19 | 27.52 | 27.05 | 27.48 | 4,245,884 | +0.36(+1.32%) |
Feb 06, 2014 | 26.81 | 27.17 | 26.76 | 27.12 | 4,973,193 | +0.34(+1.25%) |
Feb 05, 2014 | 26.35 | 26.83 | 26.17 | 26.78 | 8,557,114 | +0.57(+2.19%) |
Feb 04, 2014 | 26.01 | 26.45 | 25.96 | 26.21 | 10,479,690 | +0.51(+1.99%) |
Feb 03, 2014 | 26.73 | 26.73 | 25.58 | 25.70 | 9,706,792 | -0.85(-3.22%) |
Jan 31, 2014 | 26.43 | 26.95 | 26.28 | 26.55 | 5,718,143 | -0.40(-1.48%) |
Jan 30, 2014 | 26.61 | 27.04 | 26.59 | 26.95 | 5,602,373 | +0.70(+2.68%) |
Jan 29, 2014 | 26.43 | 26.78 | 26.14 | 26.25 | 6,602,596 | -0.51(-1.91%) |
Jan 28, 2014 | 26.40 | 26.88 | 26.34 | 26.76 | 5,870,553 | +0.61(+2.35%) |
Jan 27, 2014 | 26.23 | 26.49 | 25.52 | 26.14 | 12,124,393 | -0.02(-0.09%) |
Jan 24, 2014 | 26.81 | 26.87 | 26.16 | 26.17 | 7,836,748 | -0.85(-3.13%) |
Jan 23, 2014 | 27.55 | 27.60 | 26.82 | 27.01 | 6,881,336 | -0.84(-3.01%) |
Jan 22, 2014 | 28.01 | 28.08 | 27.75 | 27.85 | 3,362,428 | -0.12(-0.43%) |
Jan 21, 2014 | 28.27 | 28.32 | 27.77 | 27.97 | 4,259,911 | -0.18(-0.65%) |
Jan 17, 2014 | 28.41 | 28.16 | 28.16 | 28.16 | 3,363,013 | -0.23(-0.82%) |
Jan 16, 2014 | 28.72 | 28.72 | 28.26 | 28.39 | 2,835,955 | -0.38(-1.30%) |
Jan 15, 2014 | 28.24 | 28.78 | 28.24 | 28.76 | 5,019,967 | +0.53(+1.87%) |
Jan 14, 2014 | 27.85 | 28.30 | 27.71 | 28.24 | 5,188,243 | +0.47(+1.70%) |
Jan 13, 2014 | 28.63 | 28.63 | 27.76 | 27.76 | 6,375,334 | -0.93(-3.26%) |
Jan 10, 2014 | 28.84 | 28.86 | 28.38 | 28.70 | 5,986,887 | +0.13(+0.45%) |
Jan 09, 2014 | 28.55 | 28.61 | 28.28 | 28.57 | 4,055,046 | +0.22(+0.76%) |
Jan 08, 2014 | 28.34 | 28.47 | 28.20 | 28.36 | 3,991,591 | +0.04(+0.14%) |
Jan 07, 2014 | 28.45 | 28.59 | 28.23 | 28.32 | 3,646,241 | -0.10(-0.34%) |
Jan 06, 2014 | 28.48 | 28.59 | 28.32 | 28.41 | 5,373,808 | +0.04(+0.14%) |
Jan 03, 2014 | 28.35 | 28.67 | 28.24 | 28.37 | 4,314,531 | +0.10(+0.37%) |
Jan 02, 2014 | 28.83 | 28.85 | 28.25 | 28.27 | 4,437,836 | -0.66(-2.29%) |
Dec 31, 2013 | 29.03 | 28.93 | 28.93 | 28.93 | 3,869,706 | -0.02(-0.06%) |
Dec 30, 2013 | 29.03 | 29.05 | 28.84 | 28.95 | 3,367,784 | -0.06(-0.22%) |
Dec 27, 2013 | 29.29 | 29.31 | 28.95 | 29.01 | 2,532,160 | -0.19(-0.66%) |
Dec 26, 2013 | 29.32 | 29.34 | 29.11 | 29.20 | 2,599,814 | -0.04(-0.14%) |
Dec 24, 2013 | 29.23 | 29.32 | 29.03 | 29.24 | 1,156,863 | +0.01(+0.03%) |
Dec 23, 2013 | 28.97 | 29.35 | 28.88 | 29.23 | 4,878,197 | +0.43(+1.50%) |
Dec 20, 2013 | 28.45 | 28.99 | 28.36 | 28.80 | 8,653,581 | +0.44(+1.55%) |
Dec 19, 2013 | 28.30 | 28.58 | 28.23 | 28.36 | 4,629,355 | -0.01(-0.03%) |
Dec 18, 2013 | 28.01 | 28.40 | 27.47 | 28.37 | 7,362,903 | +0.42(+1.51%) |
Dec 17, 2013 | 28.20 | 28.24 | 27.73 | 27.95 | 6,470,604 | -0.05(-0.17%) |
Dec 16, 2013 | 28.11 | 28.30 | 27.96 | 28.00 | 4,221,082 | +0.03(+0.11%) |
Dec 13, 2013 | 28.11 | 28.24 | 27.93 | 27.96 | 5,077,062 | -0.06(-0.23%) |
Dec 12, 2013 | 28.11 | 28.32 | 27.96 | 28.03 | 4,257,124 | -0.14(-0.48%) |
Dec 11, 2013 | 28.83 | 28.84 | 28.12 | 28.16 | 4,003,996 | -0.64(-2.22%) |
Dec 10, 2013 | 28.75 | 29.00 | 28.59 | 28.80 | 4,943,065 | -0.06(-0.22%) |
Dec 09, 2013 | 28.75 | 29.14 | 28.67 | 28.87 | 5,889,318 | +0.17(+0.58%) |
Dec 06, 2013 | 28.63 | 28.76 | 28.39 | 28.70 | 3,937,898 | +0.45(+1.58%) |
Dec 05, 2013 | 28.28 | 28.47 | 28.14 | 28.25 | 3,662,025 | -0.17(-0.59%) |
Dec 04, 2013 | 28.28 | 28.57 | 27.99 | 28.42 | 4,366,914 | +0.14(+0.48%) |
Dec 03, 2013 | 28.42 | 28.52 | 27.93 | 28.28 | 4,710,036 | -0.26(-0.92%) |
Dec 02, 2013 | 28.58 | 28.90 | 28.47 | 28.55 | 3,986,232 | +0.10(+0.34%) |
Nov 29, 2013 | 28.83 | 28.83 | 28.42 | 28.45 | 2,349,031 | -0.34(-1.17%) |
Nov 27, 2013 | 28.49 | 28.79 | 28.27 | 28.79 | 6,429,812 | +0.38(+1.35%) |
Nov 26, 2013 | 28.54 | 28.71 | 28.39 | 28.40 | 4,477,078 | -0.11(-0.39%) |
Nov 25, 2013 | 28.41 | 28.78 | 28.39 | 28.51 | 6,542,639 | +0.24(+0.84%) |
Nov 22, 2013 | 28.18 | 28.29 | 27.90 | 28.28 | 4,196,830 | +0.13(+0.45%) |
Nov 21, 2013 | 27.96 | 28.24 | 27.90 | 28.15 | 4,257,407 | +0.34(+1.23%) |
Nov 20, 2013 | 27.77 | 27.93 | 27.62 | 27.81 | 4,037,859 | +0.19(+0.69%) |
Nov 19, 2013 | 27.95 | 28.01 | 27.53 | 27.62 | 5,142,153 | -0.26(-0.94%) |
Nov 18, 2013 | 28.20 | 28.26 | 27.81 | 27.88 | 5,482,404 | -0.30(-1.07%) |
Nov 15, 2013 | 28.31 | 28.38 | 28.00 | 28.18 | 7,095,000 | -0.06(-0.23%) |
Nov 14, 2013 | 27.75 | 28.27 | 27.73 | 28.24 | 6,541,842 | +0.46(+1.66%) |
Nov 13, 2013 | 27.18 | 27.79 | 27.11 | 27.78 | 5,413,574 | +0.52(+1.93%) |
Nov 12, 2013 | 27.48 | 27.65 | 27.19 | 27.26 | 5,467,998 | -0.22(-0.81%) |
Nov 11, 2013 | 27.31 | 27.72 | 27.27 | 27.48 | 5,828,625 | +0.21(+0.76%) |
Nov 08, 2013 | 26.35 | 27.32 | 26.30 | 27.27 | 7,952,020 | +1.00(+3.81%) |
Nov 07, 2013 | 27.02 | 27.19 | 26.27 | 26.27 | 6,031,308 | -0.72(-2.65%) |
Nov 06, 2013 | 26.92 | 27.23 | 26.73 | 26.99 | 4,952,652 | +0.20(+0.74%) |
Nov 05, 2013 | 26.85 | 27.03 | 26.75 | 26.79 | 2,618,861 | -0.24(-0.88%) |
Nov 04, 2013 | 26.90 | 27.04 | 26.78 | 27.03 | 2,175,487 | +0.27(+1.01%) |
Nov 01, 2013 | 26.80 | 27.04 | 26.67 | 26.76 | 3,610,867 | -0.04(-0.15%) |
Oct 31, 2013 | 27.11 | 27.17 | 26.78 | 26.80 | 6,325,638 | -0.39(-1.43%) |
Oct 30, 2013 | 27.17 | 27.43 | 26.91 | 27.19 | 5,854,079 | +0.10(+0.38%) |
Oct 29, 2013 | 27.35 | 27.83 | 26.97 | 27.08 | 9,179,955 | +0.13(+0.47%) |
Oct 28, 2013 | 26.72 | 26.96 | 26.47 | 26.96 | 5,805,079 | +0.26(+0.98%) |
Oct 25, 2013 | 26.63 | 26.83 | 26.56 | 26.69 | 4,213,504 | +0.07(+0.27%) |
Oct 24, 2013 | 26.45 | 26.70 | 26.28 | 26.62 | 3,779,179 | +0.29(+1.09%) |
Oct 23, 2013 | 26.66 | 26.73 | 26.16 | 26.34 | 5,005,549 | -0.47(-1.75%) |
Oct 22, 2013 | 27.00 | 27.24 | 26.75 | 26.80 | 4,818,636 | -0.14(-0.53%) |
Oct 21, 2013 | 27.04 | 27.15 | 26.86 | 26.95 | 2,315,857 | -0.09(-0.32%) |
Oct 18, 2013 | 27.26 | 27.27 | 26.77 | 27.04 | 3,892,800 | -0.10(-0.38%) |
Oct 17, 2013 | 26.61 | 27.16 | 26.53 | 27.14 | 4,548,021 | +0.41(+1.52%) |
Oct 16, 2013 | 26.39 | 26.85 | 26.38 | 26.73 | 3,689,647 | +0.49(+1.88%) |
Oct 15, 2013 | 26.32 | 26.64 | 26.23 | 26.24 | 4,957,182 | -0.14(-0.54%) |
Oct 14, 2013 | 25.95 | 26.42 | 25.77 | 26.38 | 4,671,880 | +0.28(+1.07%) |
Oct 11, 2013 | 25.98 | 26.23 | 25.86 | 26.11 | 3,618,388 | +0.11(+0.43%) |
Oct 10, 2013 | 25.96 | 26.03 | 25.64 | 25.99 | 7,528,608 | +0.47(+1.84%) |
Oct 09, 2013 | 24.44 | 25.91 | 24.25 | 25.52 | 13,958,712 | +1.13(+4.63%) |
Oct 08, 2013 | 24.82 | 24.91 | 24.32 | 24.40 | 4,586,407 | -0.38(-1.54%) |
Oct 07, 2013 | 24.85 | 25.00 | 24.59 | 24.78 | 3,169,552 | -0.33(-1.30%) |
Oct 04, 2013 | 24.53 | 25.14 | 24.49 | 25.10 | 3,265,491 | +0.58(+2.37%) |
Oct 03, 2013 | 24.62 | 24.79 | 24.22 | 24.52 | 5,304,485 | -0.18(-0.71%) |
Oct 02, 2013 | 24.69 | 24.72 | 24.44 | 24.70 | 3,972,184 | -0.18(-0.74%) |
Oct 01, 2013 | 24.79 | 24.99 | 24.66 | 24.88 | 2,836,482 | +0.14(+0.55%) |
Sep 30, 2013 | 24.55 | 24.88 | 24.33 | 24.75 | 4,151,898 | -0.12(-0.48%) |
Sep 27, 2013 | 24.94 | 24.98 | 24.75 | 24.86 | 3,176,679 | -0.21(-0.86%) |
Sep 26, 2013 | 25.27 | 25.33 | 24.94 | 25.08 | 3,491,369 | -0.15(-0.60%) |
Sep 25, 2013 | 25.03 | 25.37 | 24.93 | 25.23 | 4,151,201 | +0.25(+0.99%) |
Sep 24, 2013 | 24.61 | 25.29 | 24.55 | 24.98 | 5,552,741 | +0.41(+1.65%) |
Sep 23, 2013 | 24.65 | 24.67 | 24.40 | 24.58 | 4,528,420 | -0.09(-0.35%) |
Sep 20, 2013 | 24.82 | 25.20 | 24.65 | 24.67 | 7,912,795 | -0.10(-0.39%) |
Sep 19, 2013 | 25.35 | 25.42 | 24.67 | 24.76 | 8,403,304 | -0.64(-2.54%) |
Sep 18, 2013 | 25.65 | 25.92 | 25.39 | 25.41 | 8,351,053 | -0.28(-1.08%) |
Sep 17, 2013 | 25.37 | 25.70 | 25.34 | 25.68 | 4,276,804 | +0.33(+1.32%) |
Sep 16, 2013 | 25.43 | 25.57 | 25.28 | 25.35 | 3,683,457 | +0.21(+0.82%) |
Sep 13, 2013 | 25.11 | 25.21 | 24.94 | 25.14 | 2,460,602 | +0.07(+0.29%) |
Sep 12, 2013 | 25.39 | 25.45 | 25.03 | 25.07 | 3,788,727 | -0.30(-1.19%) |
Sep 11, 2013 | 25.25 | 25.40 | 25.10 | 25.37 | 2,669,046 | +0.13(+0.50%) |
Sep 10, 2013 | 25.37 | 25.48 | 25.17 | 25.25 | 3,466,646 | +0.09(+0.35%) |
Sep 09, 2013 | 24.61 | 25.17 | 24.60 | 25.16 | 4,364,172 | +0.61(+2.49%) |
Sep 06, 2013 | 24.63 | 24.76 | 24.16 | 24.55 | 4,722,528 | +0.10(+0.42%) |
Sep 05, 2013 | 24.28 | 24.51 | 24.26 | 24.44 | 2,689,860 | +0.14(+0.59%) |
Sep 04, 2013 | 24.04 | 24.51 | 23.99 | 24.30 | 3,411,999 | +0.29(+1.19%) |