Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.50 | 30.64 | 30.20 | 30.28 | 5,279,057 | -0.19(-0.61%) |
Sep 29, 2014 | 30.38 | 30.65 | 30.15 | 30.46 | 4,994,598 | -0.06(-0.19%) |
Sep 26, 2014 | 30.23 | 30.67 | 30.12 | 30.52 | 3,709,372 | +0.38(+1.27%) |
Sep 25, 2014 | 30.38 | 30.46 | 30.10 | 30.14 | 3,905,152 | -0.39(-1.28%) |
Sep 24, 2014 | 30.19 | 30.57 | 30.14 | 30.53 | 3,342,643 | +0.40(+1.32%) |
Sep 23, 2014 | 30.26 | 30.46 | 30.04 | 30.13 | 2,761,571 | -0.21(-0.70%) |
Sep 22, 2014 | 30.60 | 30.62 | 30.30 | 30.34 | 3,542,135 | -0.38(-1.24%) |
Sep 19, 2014 | 30.89 | 31.08 | 30.55 | 30.72 | 5,019,687 | +0.01(+0.03%) |
Sep 18, 2014 | 30.63 | 30.94 | 30.63 | 30.72 | 4,465,056 | +0.17(+0.56%) |
Sep 17, 2014 | 30.37 | 30.61 | 30.14 | 30.55 | 6,886,773 | +0.29(+0.97%) |
Sep 16, 2014 | 30.07 | 30.36 | 30.07 | 30.25 | 2,886,934 | +0.10(+0.32%) |
Sep 15, 2014 | 30.18 | 30.30 | 30.02 | 30.16 | 2,706,390 | -0.04(-0.13%) |
Sep 12, 2014 | 30.13 | 30.34 | 30.07 | 30.20 | 2,837,921 | +0.04(+0.13%) |
Sep 11, 2014 | 29.99 | 30.27 | 29.95 | 30.16 | 2,481,607 | -0.03(-0.11%) |
Sep 10, 2014 | 30.09 | 30.38 | 29.99 | 30.19 | 4,623,953 | +0.39(+1.31%) |
Sep 09, 2014 | 29.87 | 29.97 | 29.71 | 29.80 | 2,955,674 | -0.15(-0.49%) |
Sep 08, 2014 | 29.88 | 30.08 | 29.76 | 29.94 | 4,296,798 | +0.03(+0.11%) |
Sep 05, 2014 | 29.83 | 29.96 | 29.70 | 29.91 | 2,893,042 | +0.02(+0.05%) |
Sep 04, 2014 | 30.07 | 30.27 | 29.88 | 29.90 | 3,073,929 | -0.08(-0.27%) |
Sep 03, 2014 | 30.32 | 30.40 | 29.90 | 29.98 | 3,012,144 | -0.15(-0.51%) |
Sep 02, 2014 | 30.20 | 30.47 | 30.07 | 30.13 | 3,085,632 | +0.02(+0.05%) |
Aug 29, 2014 | 29.95 | 30.12 | 30.12 | 30.12 | 3,205,000 | +0.15(+0.52%) |
Aug 28, 2014 | 29.95 | 30.06 | 29.81 | 29.96 | 4,465,962 | -0.14(-0.46%) |
Aug 27, 2014 | 30.01 | 30.19 | 29.99 | 30.10 | 2,591,015 | +0.06(+0.19%) |
Aug 26, 2014 | 29.69 | 30.11 | 29.65 | 30.04 | 5,804,135 | +0.37(+1.25%) |
Aug 25, 2014 | 29.54 | 29.74 | 29.45 | 29.67 | 3,126,823 | +0.31(+1.05%) |
Aug 22, 2014 | 29.28 | 29.47 | 29.27 | 29.36 | 4,600,032 | +0.00(+0.00%) |
Aug 21, 2014 | 29.04 | 29.51 | 29.01 | 29.36 | 4,663,883 | +0.32(+1.09%) |
Aug 20, 2014 | 28.82 | 29.23 | 28.82 | 29.05 | 4,467,460 | +0.11(+0.36%) |
Aug 19, 2014 | 28.86 | 29.06 | 28.79 | 28.94 | 2,842,925 | +0.12(+0.42%) |
Aug 18, 2014 | 28.54 | 28.89 | 28.53 | 28.82 | 2,722,348 | +0.42(+1.48%) |
Aug 15, 2014 | 28.61 | 28.64 | 28.16 | 28.40 | 3,156,473 | -0.12(-0.43%) |
Aug 14, 2014 | 28.21 | 28.65 | 28.21 | 28.52 | 3,350,936 | +0.32(+1.12%) |
Aug 13, 2014 | 28.11 | 28.33 | 28.08 | 28.21 | 2,775,082 | +0.22(+0.78%) |
Aug 12, 2014 | 27.82 | 28.06 | 27.78 | 27.99 | 3,299,173 | +0.10(+0.35%) |
Aug 11, 2014 | 27.65 | 28.00 | 27.51 | 27.89 | 3,972,699 | +0.40(+1.44%) |
Aug 08, 2014 | 27.40 | 27.49 | 27.26 | 27.49 | 6,877,636 | +0.11(+0.41%) |
Aug 07, 2014 | 27.95 | 28.00 | 27.32 | 27.38 | 5,795,409 | -0.44(-1.57%) |
Aug 06, 2014 | 27.31 | 27.89 | 27.28 | 27.82 | 5,809,892 | +0.30(+1.09%) |
Aug 05, 2014 | 27.21 | 27.82 | 27.21 | 27.52 | 4,307,049 | -0.25(-0.90%) |
Aug 04, 2014 | 27.55 | 27.87 | 27.49 | 27.77 | 3,912,078 | +0.24(+0.88%) |
Aug 01, 2014 | 27.56 | 27.64 | 27.30 | 27.53 | 5,881,194 | -0.11(-0.38%) |
Jul 31, 2014 | 27.70 | 28.36 | 27.53 | 27.63 | 9,414,256 | -0.30(-1.07%) |
Jul 30, 2014 | 28.59 | 28.62 | 27.89 | 27.93 | 6,872,030 | -0.46(-1.62%) |
Jul 29, 2014 | 28.59 | 28.76 | 28.38 | 28.39 | 4,299,174 | -0.19(-0.65%) |
Jul 28, 2014 | 28.50 | 28.68 | 28.31 | 28.58 | 4,694,253 | +0.06(+0.23%) |
Jul 25, 2014 | 28.86 | 29.00 | 28.48 | 28.51 | 3,738,981 | -0.50(-1.73%) |
Jul 24, 2014 | 29.12 | 29.12 | 28.90 | 29.01 | 2,258,717 | +0.01(+0.03%) |
Jul 23, 2014 | 29.00 | 29.14 | 28.89 | 29.01 | 1,745,551 | +0.03(+0.11%) |
Jul 22, 2014 | 29.29 | 29.40 | 28.89 | 28.97 | 3,491,130 | -0.30(-1.02%) |
Jul 21, 2014 | 29.06 | 29.33 | 28.96 | 29.27 | 2,052,350 | +0.07(+0.25%) |
Jul 18, 2014 | 28.98 | 29.21 | 28.85 | 29.20 | 3,215,226 | +0.24(+0.84%) |
Jul 17, 2014 | 29.31 | 29.42 | 28.87 | 28.96 | 3,939,544 | -0.53(-1.81%) |
Jul 16, 2014 | 29.61 | 29.65 | 29.35 | 29.49 | 1,892,935 | +0.03(+0.11%) |
Jul 15, 2014 | 29.51 | 29.73 | 29.27 | 29.46 | 3,438,113 | -0.01(-0.03%) |
Jul 14, 2014 | 29.65 | 29.80 | 29.40 | 29.47 | 2,118,753 | +0.05(+0.16%) |
Jul 11, 2014 | 28.72 | 29.49 | 28.72 | 29.42 | 1,763,224 | +0.14(+0.47%) |
Jul 10, 2014 | 29.15 | 29.34 | 28.93 | 29.28 | 1,967,213 | -0.32(-1.07%) |
Jul 09, 2014 | 29.60 | 29.72 | 29.42 | 29.60 | 1,906,724 | +0.05(+0.16%) |
Jul 08, 2014 | 29.63 | 29.71 | 29.52 | 29.55 | 3,625,969 | -0.22(-0.73%) |
Jul 07, 2014 | 29.48 | 29.78 | 29.42 | 29.77 | 4,512,466 | -0.04(-0.14%) |
Jul 03, 2014 | 29.37 | 29.81 | 29.81 | 29.81 | 3,723,242 | +0.70(+2.39%) |
Jul 02, 2014 | 29.40 | 29.50 | 29.06 | 29.11 | 3,287,756 | -0.36(-1.21%) |
Jul 01, 2014 | 29.10 | 29.60 | 29.04 | 29.47 | 4,038,430 | +0.50(+1.73%) |
Jun 30, 2014 | 28.86 | 29.09 | 28.76 | 28.97 | 2,060,911 | +0.12(+0.42%) |
Jun 27, 2014 | 28.91 | 29.04 | 28.72 | 28.85 | 2,672,754 | -0.14(-0.47%) |
Jun 26, 2014 | 29.02 | 29.10 | 28.63 | 28.98 | 1,979,589 | -0.08(-0.28%) |
Jun 25, 2014 | 28.82 | 29.16 | 28.78 | 29.06 | 2,108,602 | +0.12(+0.42%) |
Jun 24, 2014 | 29.02 | 29.34 | 28.92 | 28.94 | 2,027,116 | -0.21(-0.72%) |
Jun 23, 2014 | 29.08 | 29.18 | 28.89 | 29.15 | 2,466,254 | +0.02(+0.06%) |
Jun 20, 2014 | 29.24 | 29.26 | 29.07 | 29.14 | 3,106,476 | +0.00(+0.00%) |
Jun 19, 2014 | 29.17 | 29.18 | 28.93 | 29.14 | 1,760,734 | +0.02(+0.08%) |
Jun 18, 2014 | 29.01 | 29.15 | 28.77 | 29.11 | 3,577,232 | +0.02(+0.08%) |
Jun 17, 2014 | 28.68 | 29.11 | 28.64 | 29.09 | 2,716,473 | +0.26(+0.90%) |
Jun 16, 2014 | 28.83 | 28.86 | 28.65 | 28.83 | 1,849,615 | -0.07(-0.25%) |
Jun 13, 2014 | 28.85 | 29.10 | 28.79 | 28.90 | 2,483,836 | -0.07(-0.25%) |
Jun 12, 2014 | 29.17 | 29.34 | 28.89 | 28.97 | 2,110,685 | -0.28(-0.97%) |
Jun 11, 2014 | 29.26 | 29.38 | 29.10 | 29.26 | 2,151,289 | -0.16(-0.55%) |
Jun 10, 2014 | 29.10 | 29.43 | 29.05 | 29.42 | 3,316,683 | +0.11(+0.39%) |
Jun 06, 2014 | 29.08 | 29.34 | 29.03 | 29.31 | 2,742,494 | +0.27(+0.92%) |
Jun 05, 2014 | 28.96 | 29.09 | 28.68 | 29.04 | 3,783,497 | +0.17(+0.59%) |
Jun 04, 2014 | 28.57 | 29.01 | 28.52 | 28.87 | 3,650,369 | +0.24(+0.85%) |
Jun 03, 2014 | 28.21 | 28.63 | 28.10 | 28.63 | 4,081,389 | +0.40(+1.43%) |
Jun 02, 2014 | 28.16 | 28.38 | 28.06 | 28.22 | 3,213,379 | +0.19(+0.69%) |
May 30, 2014 | 28.06 | 28.30 | 27.95 | 28.03 | 3,044,369 | -0.13(-0.46%) |
May 29, 2014 | 27.96 | 28.17 | 27.87 | 28.16 | 2,883,241 | +0.27(+0.99%) |
May 28, 2014 | 28.14 | 28.14 | 27.86 | 27.88 | 4,142,847 | -0.20(-0.72%) |
May 27, 2014 | 28.07 | 28.16 | 27.97 | 28.08 | 3,966,158 | +0.10(+0.37%) |
May 23, 2014 | 27.85 | 27.98 | 27.98 | 27.98 | 2,911,147 | +0.17(+0.63%) |
May 22, 2014 | 27.64 | 27.83 | 27.58 | 27.80 | 2,258,058 | +0.14(+0.50%) |
May 21, 2014 | 27.57 | 27.82 | 27.49 | 27.66 | 3,250,187 | +0.23(+0.82%) |
May 20, 2014 | 27.57 | 27.66 | 27.25 | 27.44 | 3,386,826 | -0.16(-0.58%) |
May 19, 2014 | 27.45 | 27.63 | 27.31 | 27.60 | 5,153,934 | -0.02(-0.06%) |
May 16, 2014 | 27.52 | 27.71 | 27.31 | 27.62 | 5,275,015 | +0.04(+0.15%) |
May 15, 2014 | 27.83 | 27.88 | 27.09 | 27.58 | 6,386,441 | -0.35(-1.24%) |
May 14, 2014 | 28.33 | 28.37 | 27.85 | 27.92 | 4,223,478 | -0.42(-1.48%) |
May 13, 2014 | 28.66 | 28.74 | 28.33 | 28.34 | 4,159,501 | -0.32(-1.12%) |
May 12, 2014 | 28.45 | 28.69 | 28.38 | 28.66 | 3,077,578 | +0.41(+1.45%) |
May 09, 2014 | 28.49 | 28.58 | 28.03 | 28.25 | 5,122,795 | -0.30(-1.04%) |
May 08, 2014 | 28.42 | 28.85 | 28.40 | 28.55 | 3,329,583 | +0.10(+0.34%) |
May 07, 2014 | 28.31 | 28.47 | 28.12 | 28.45 | 4,487,977 | +0.29(+1.03%) |
May 06, 2014 | 28.57 | 28.68 | 28.16 | 28.16 | 4,874,863 | -0.56(-1.96%) |
May 05, 2014 | 28.59 | 28.84 | 28.44 | 28.73 | 2,956,138 | -0.09(-0.31%) |
May 02, 2014 | 28.91 | 29.25 | 28.76 | 28.82 | 3,998,811 | -0.06(-0.22%) |
May 01, 2014 | 28.79 | 28.92 | 28.66 | 28.88 | 6,672,913 | -0.01(-0.03%) |
Apr 30, 2014 | 28.33 | 28.92 | 28.22 | 28.89 | 8,310,941 | +0.57(+2.02%) |
Apr 29, 2014 | 28.04 | 28.34 | 27.77 | 28.32 | 10,310,329 | +0.56(+2.00%) |
Apr 28, 2014 | 28.45 | 28.47 | 27.42 | 27.76 | 7,390,813 | -0.41(-1.46%) |
Apr 25, 2014 | 27.96 | 28.21 | 27.72 | 28.17 | 7,034,524 | +0.10(+0.34%) |
Apr 24, 2014 | 28.15 | 28.22 | 27.85 | 28.08 | 3,522,188 | +0.09(+0.32%) |
Apr 23, 2014 | 27.87 | 28.14 | 27.87 | 27.99 | 2,747,845 | +0.05(+0.17%) |
Apr 22, 2014 | 27.81 | 28.03 | 27.71 | 27.94 | 3,723,185 | +0.14(+0.49%) |
Apr 21, 2014 | 27.87 | 27.91 | 27.69 | 27.80 | 3,289,000 | -0.12(-0.43%) |
Apr 17, 2014 | 27.79 | 27.92 | 27.92 | 27.92 | 3,740,190 | +0.14(+0.49%) |
Apr 16, 2014 | 27.66 | 27.83 | 27.53 | 27.79 | 5,263,239 | +0.43(+1.59%) |
Apr 15, 2014 | 27.23 | 27.46 | 26.82 | 27.35 | 5,715,627 | +0.19(+0.71%) |
Apr 14, 2014 | 27.14 | 27.29 | 26.86 | 27.16 | 7,092,180 | +0.34(+1.26%) |
Apr 11, 2014 | 27.18 | 27.23 | 26.81 | 26.82 | 8,071,505 | -0.58(-2.12%) |
Apr 10, 2014 | 28.22 | 28.29 | 27.40 | 27.40 | 6,969,800 | -0.79(-2.80%) |
Apr 09, 2014 | 28.19 | 28.24 | 27.81 | 28.19 | 5,455,892 | +0.10(+0.37%) |
Apr 08, 2014 | 28.00 | 28.16 | 27.77 | 28.08 | 4,339,651 | +0.03(+0.11%) |
Apr 07, 2014 | 28.38 | 28.42 | 27.82 | 28.05 | 5,623,840 | -0.43(-1.53%) |
Apr 04, 2014 | 29.20 | 29.28 | 28.47 | 28.49 | 4,502,411 | -0.53(-1.83%) |
Apr 03, 2014 | 29.04 | 29.14 | 28.77 | 29.02 | 3,173,440 | +0.06(+0.22%) |
Apr 02, 2014 | 28.75 | 29.06 | 28.63 | 28.95 | 3,875,316 | +0.21(+0.73%) |
Apr 01, 2014 | 28.55 | 28.79 | 28.53 | 28.74 | 3,781,082 | +0.34(+1.19%) |
Mar 31, 2014 | 28.32 | 28.53 | 28.24 | 28.41 | 2,699,851 | +0.31(+1.12%) |
Mar 28, 2014 | 27.93 | 28.22 | 27.82 | 28.09 | 3,074,974 | +0.33(+1.19%) |
Mar 27, 2014 | 28.07 | 28.14 | 27.44 | 27.76 | 5,378,368 | -0.35(-1.23%) |
Mar 26, 2014 | 28.66 | 28.74 | 28.09 | 28.11 | 3,802,881 | -0.35(-1.25%) |
Mar 25, 2014 | 28.60 | 28.78 | 28.28 | 28.46 | 4,124,414 | -0.03(-0.11%) |
Mar 24, 2014 | 28.63 | 28.74 | 28.29 | 28.49 | 2,943,416 | -0.03(-0.11%) |
Mar 21, 2014 | 28.82 | 28.91 | 28.49 | 28.53 | 4,949,394 | -0.03(-0.11%) |
Mar 20, 2014 | 28.03 | 28.66 | 28.01 | 28.56 | 4,600,004 | +0.50(+1.78%) |
Mar 19, 2014 | 28.24 | 28.43 | 27.96 | 28.06 | 5,404,843 | -0.20(-0.71%) |
Mar 18, 2014 | 28.37 | 28.51 | 28.14 | 28.26 | 6,466,767 | -0.10(-0.34%) |
Mar 17, 2014 | 28.70 | 28.91 | 28.31 | 28.36 | 3,136,261 | -0.03(-0.11%) |
Mar 14, 2014 | 28.08 | 28.99 | 27.87 | 28.39 | 9,072,279 | +0.25(+0.89%) |
Mar 13, 2014 | 28.72 | 28.74 | 28.07 | 28.14 | 3,727,793 | -0.48(-1.69%) |
Mar 12, 2014 | 28.53 | 28.66 | 28.17 | 28.62 | 3,701,479 | -0.10(-0.36%) |
Mar 11, 2014 | 28.93 | 28.96 | 28.66 | 28.73 | 3,931,011 | -0.15(-0.53%) |
Mar 10, 2014 | 28.89 | 28.99 | 28.61 | 28.88 | 2,853,437 | -0.09(-0.31%) |
Mar 07, 2014 | 29.30 | 29.39 | 28.79 | 28.97 | 5,620,589 | -0.14(-0.47%) |
Mar 06, 2014 | 29.11 | 29.32 | 28.97 | 29.11 | 3,935,054 | +0.18(+0.61%) |
Mar 05, 2014 | 28.70 | 28.94 | 28.59 | 28.93 | 4,579,132 | +0.19(+0.67%) |
Mar 04, 2014 | 28.27 | 28.77 | 28.17 | 28.74 | 6,581,604 | +0.86(+3.08%) |
Mar 03, 2014 | 27.92 | 28.12 | 27.77 | 27.88 | 5,454,807 | -0.34(-1.22%) |
Feb 28, 2014 | 27.89 | 28.36 | 27.73 | 28.22 | 4,453,790 | +0.41(+1.47%) |
Feb 27, 2014 | 27.64 | 27.89 | 27.53 | 27.81 | 2,870,046 | +0.15(+0.55%) |
Feb 26, 2014 | 27.61 | 27.72 | 27.29 | 27.66 | 4,117,317 | +0.09(+0.32%) |
Feb 25, 2014 | 27.74 | 27.76 | 27.37 | 27.57 | 5,325,939 | -0.21(-0.75%) |
Feb 24, 2014 | 27.62 | 28.02 | 27.52 | 27.78 | 3,374,247 | +0.26(+0.96%) |
Feb 21, 2014 | 27.59 | 27.74 | 27.49 | 27.52 | 2,591,675 | -0.02(-0.09%) |
Feb 20, 2014 | 27.50 | 27.63 | 27.18 | 27.54 | 3,473,675 | -0.02(-0.06%) |
Feb 19, 2014 | 27.85 | 28.06 | 27.50 | 27.56 | 4,499,270 | -0.38(-1.35%) |
Feb 18, 2014 | 27.84 | 27.98 | 27.66 | 27.93 | 2,652,123 | +0.13(+0.46%) |
Feb 14, 2014 | 27.61 | 27.81 | 27.81 | 27.81 | 2,682,791 | +0.10(+0.35%) |
Feb 13, 2014 | 27.52 | 27.75 | 27.35 | 27.71 | 4,659,097 | -0.12(-0.43%) |
Feb 12, 2014 | 27.73 | 28.06 | 27.70 | 27.83 | 3,622,976 | +0.05(+0.17%) |
Feb 11, 2014 | 27.39 | 27.89 | 27.39 | 27.78 | 4,975,779 | +0.33(+1.20%) |
Feb 10, 2014 | 27.52 | 27.53 | 27.24 | 27.45 | 4,585,322 | -0.14(-0.52%) |
Feb 07, 2014 | 27.31 | 27.64 | 27.16 | 27.60 | 4,227,209 | +0.36(+1.33%) |
Feb 06, 2014 | 26.93 | 27.29 | 26.88 | 27.24 | 4,951,319 | +0.34(+1.25%) |
Feb 05, 2014 | 26.47 | 26.95 | 26.28 | 26.90 | 8,519,476 | +0.58(+2.19%) |
Feb 04, 2014 | 26.12 | 26.57 | 26.07 | 26.32 | 10,433,596 | +0.51(+1.99%) |
Feb 03, 2014 | 26.84 | 26.85 | 25.69 | 25.81 | 9,664,098 | -0.86(-3.22%) |
Jan 31, 2014 | 26.55 | 27.07 | 26.40 | 26.67 | 5,692,992 | -0.40(-1.48%) |
Jan 30, 2014 | 26.73 | 27.16 | 26.71 | 27.07 | 5,577,732 | +0.71(+2.68%) |
Jan 29, 2014 | 26.55 | 26.90 | 26.25 | 26.36 | 6,573,555 | -0.51(-1.91%) |
Jan 28, 2014 | 26.52 | 27.00 | 26.46 | 26.88 | 5,844,732 | +0.62(+2.35%) |
Jan 27, 2014 | 26.35 | 26.60 | 25.63 | 26.26 | 12,071,065 | -0.02(-0.09%) |
Jan 24, 2014 | 26.93 | 26.99 | 26.27 | 26.28 | 7,802,279 | -0.85(-3.13%) |
Jan 23, 2014 | 27.67 | 27.72 | 26.94 | 27.13 | 6,851,069 | -0.84(-3.01%) |
Jan 22, 2014 | 28.14 | 28.21 | 27.87 | 27.98 | 3,347,638 | -0.12(-0.43%) |
Jan 21, 2014 | 28.39 | 28.45 | 27.89 | 28.10 | 4,241,174 | -0.18(-0.65%) |
Jan 17, 2014 | 28.54 | 28.28 | 28.28 | 28.28 | 3,348,221 | -0.23(-0.82%) |
Jan 16, 2014 | 28.85 | 28.85 | 28.39 | 28.51 | 2,823,481 | -0.38(-1.30%) |
Jan 15, 2014 | 28.36 | 28.91 | 28.36 | 28.89 | 4,997,887 | +0.53(+1.87%) |
Jan 14, 2014 | 27.98 | 28.42 | 27.83 | 28.36 | 5,165,423 | +0.47(+1.70%) |
Jan 13, 2014 | 28.76 | 28.76 | 27.89 | 27.89 | 6,347,293 | -0.94(-3.26%) |
Jan 10, 2014 | 28.97 | 28.99 | 28.50 | 28.83 | 5,960,554 | +0.13(+0.45%) |
Jan 09, 2014 | 28.67 | 28.74 | 28.41 | 28.70 | 4,037,211 | +0.22(+0.76%) |
Jan 08, 2014 | 28.46 | 28.59 | 28.32 | 28.48 | 3,974,034 | +0.04(+0.14%) |
Jan 07, 2014 | 28.58 | 28.72 | 28.35 | 28.44 | 3,630,204 | -0.10(-0.34%) |
Jan 06, 2014 | 28.61 | 28.72 | 28.44 | 28.54 | 5,350,171 | +0.04(+0.14%) |
Jan 03, 2014 | 28.47 | 28.79 | 28.36 | 28.50 | 4,295,554 | +0.10(+0.37%) |
Jan 02, 2014 | 28.95 | 28.98 | 28.38 | 28.39 | 4,418,316 | -0.67(-2.29%) |
Dec 31, 2013 | 29.15 | 29.06 | 29.06 | 29.06 | 3,852,686 | -0.02(-0.06%) |
Dec 30, 2013 | 29.16 | 29.18 | 28.97 | 29.07 | 3,352,971 | -0.06(-0.22%) |
Dec 27, 2013 | 29.42 | 29.43 | 29.07 | 29.14 | 2,521,023 | -0.19(-0.66%) |
Dec 26, 2013 | 29.45 | 29.47 | 29.24 | 29.33 | 2,588,379 | -0.04(-0.14%) |
Dec 24, 2013 | 29.36 | 29.45 | 29.16 | 29.37 | 1,151,774 | +0.01(+0.03%) |
Dec 23, 2013 | 29.10 | 29.48 | 29.01 | 29.36 | 4,856,741 | +0.43(+1.50%) |
Dec 20, 2013 | 28.58 | 29.11 | 28.49 | 28.93 | 8,615,519 | +0.44(+1.55%) |
Dec 19, 2013 | 28.42 | 28.70 | 28.35 | 28.49 | 4,608,993 | -0.01(-0.03%) |
Dec 18, 2013 | 28.14 | 28.53 | 27.59 | 28.50 | 7,330,518 | +0.43(+1.51%) |
Dec 17, 2013 | 28.33 | 28.37 | 27.85 | 28.07 | 6,442,143 | -0.05(-0.17%) |
Dec 16, 2013 | 28.23 | 28.42 | 28.09 | 28.12 | 4,202,516 | +0.03(+0.11%) |
Dec 13, 2013 | 28.23 | 28.36 | 28.06 | 28.09 | 5,054,731 | -0.06(-0.23%) |
Dec 12, 2013 | 28.23 | 28.44 | 28.08 | 28.15 | 4,238,400 | -0.14(-0.48%) |
Dec 11, 2013 | 28.96 | 28.97 | 28.24 | 28.29 | 3,986,385 | -0.64(-2.22%) |
Dec 10, 2013 | 28.87 | 29.13 | 28.72 | 28.93 | 4,921,324 | -0.06(-0.22%) |
Dec 09, 2013 | 28.87 | 29.26 | 28.79 | 28.99 | 5,863,414 | +0.17(+0.58%) |
Dec 06, 2013 | 28.76 | 28.89 | 28.51 | 28.83 | 3,920,578 | +0.45(+1.58%) |
Dec 05, 2013 | 28.41 | 28.60 | 28.26 | 28.38 | 3,645,917 | -0.17(-0.59%) |
Dec 04, 2013 | 28.40 | 28.70 | 28.11 | 28.54 | 4,347,706 | +0.14(+0.48%) |
Dec 03, 2013 | 28.54 | 28.65 | 28.06 | 28.41 | 4,689,320 | -0.26(-0.92%) |
Dec 02, 2013 | 28.70 | 29.03 | 28.59 | 28.67 | 3,968,699 | +0.10(+0.34%) |
Nov 29, 2013 | 28.96 | 28.96 | 28.54 | 28.58 | 2,338,699 | -0.34(-1.17%) |
Nov 27, 2013 | 28.62 | 28.91 | 28.39 | 28.91 | 6,401,531 | +0.38(+1.35%) |
Nov 26, 2013 | 28.66 | 28.83 | 28.51 | 28.53 | 4,457,387 | -0.11(-0.39%) |
Nov 25, 2013 | 28.54 | 28.91 | 28.51 | 28.64 | 6,513,862 | +0.24(+0.84%) |
Nov 22, 2013 | 28.30 | 28.42 | 28.03 | 28.40 | 4,178,371 | +0.13(+0.45%) |
Nov 21, 2013 | 28.08 | 28.36 | 28.03 | 28.27 | 4,238,682 | +0.34(+1.23%) |
Nov 20, 2013 | 27.89 | 28.05 | 27.75 | 27.93 | 4,020,099 | +0.19(+0.69%) |
Nov 19, 2013 | 28.07 | 28.13 | 27.65 | 27.74 | 5,119,536 | -0.26(-0.94%) |
Nov 18, 2013 | 28.32 | 28.39 | 27.93 | 28.00 | 5,458,291 | -0.30(-1.07%) |
Nov 15, 2013 | 28.43 | 28.50 | 28.12 | 28.30 | 7,063,794 | -0.06(-0.22%) |
Nov 14, 2013 | 27.87 | 28.39 | 27.85 | 28.37 | 6,513,068 | +0.46(+1.66%) |
Nov 13, 2013 | 27.30 | 27.91 | 27.23 | 27.91 | 5,389,763 | +0.53(+1.93%) |
Nov 12, 2013 | 27.60 | 27.77 | 27.31 | 27.38 | 5,443,948 | -0.22(-0.81%) |
Nov 11, 2013 | 27.43 | 27.84 | 27.39 | 27.60 | 5,802,989 | +0.21(+0.76%) |
Nov 08, 2013 | 26.47 | 27.44 | 26.41 | 27.39 | 7,917,044 | +1.01(+3.81%) |
Nov 07, 2013 | 27.14 | 27.31 | 26.39 | 26.39 | 6,004,781 | -0.72(-2.65%) |
Nov 06, 2013 | 27.04 | 27.35 | 26.84 | 27.11 | 4,930,869 | +0.20(+0.74%) |
Nov 05, 2013 | 26.97 | 27.15 | 26.87 | 26.91 | 2,607,343 | -0.24(-0.88%) |
Nov 04, 2013 | 27.02 | 27.15 | 26.90 | 27.15 | 2,165,919 | +0.27(+1.01%) |
Nov 01, 2013 | 26.92 | 27.15 | 26.79 | 26.88 | 3,594,985 | -0.04(-0.15%) |
Oct 31, 2013 | 27.23 | 27.29 | 26.90 | 26.92 | 6,297,816 | -0.39(-1.43%) |
Oct 30, 2013 | 27.29 | 27.55 | 27.03 | 27.31 | 5,828,331 | +0.10(+0.38%) |
Oct 29, 2013 | 27.47 | 27.96 | 27.09 | 27.20 | 9,139,579 | +0.13(+0.47%) |
Oct 28, 2013 | 26.84 | 27.07 | 26.59 | 27.07 | 5,779,546 | +0.26(+0.98%) |
Oct 25, 2013 | 26.75 | 26.95 | 26.68 | 26.81 | 4,194,971 | +0.07(+0.27%) |
Oct 24, 2013 | 26.57 | 26.82 | 26.40 | 26.74 | 3,762,557 | +0.29(+1.09%) |
Oct 23, 2013 | 26.78 | 26.85 | 26.27 | 26.45 | 4,983,533 | -0.47(-1.75%) |
Oct 22, 2013 | 27.11 | 27.36 | 26.87 | 26.92 | 4,797,442 | -0.14(-0.53%) |
Oct 21, 2013 | 27.15 | 27.27 | 26.98 | 27.07 | 2,305,671 | -0.09(-0.32%) |
Oct 18, 2013 | 27.38 | 27.39 | 26.89 | 27.15 | 3,875,678 | -0.10(-0.38%) |
Oct 17, 2013 | 26.72 | 27.28 | 26.64 | 27.26 | 4,528,018 | +0.41(+1.52%) |
Oct 16, 2013 | 26.51 | 26.97 | 26.50 | 26.85 | 3,673,419 | +0.50(+1.88%) |
Oct 15, 2013 | 26.44 | 26.76 | 26.35 | 26.36 | 4,935,379 | -0.14(-0.54%) |
Oct 14, 2013 | 26.06 | 26.53 | 25.88 | 26.50 | 4,651,332 | +0.28(+1.07%) |
Oct 11, 2013 | 26.09 | 26.35 | 25.97 | 26.22 | 3,602,474 | +0.11(+0.43%) |
Oct 10, 2013 | 26.08 | 26.15 | 25.75 | 26.11 | 7,495,495 | +0.47(+1.84%) |
Oct 09, 2013 | 24.54 | 26.02 | 24.36 | 25.64 | 13,897,317 | +1.13(+4.63%) |
Oct 08, 2013 | 24.93 | 25.02 | 24.43 | 24.50 | 4,566,235 | -0.38(-1.54%) |
Oct 07, 2013 | 24.96 | 25.11 | 24.69 | 24.89 | 3,155,612 | -0.33(-1.30%) |
Oct 04, 2013 | 24.64 | 25.25 | 24.60 | 25.21 | 3,251,128 | +0.58(+2.37%) |
Oct 03, 2013 | 24.73 | 24.89 | 24.33 | 24.63 | 5,281,154 | -0.18(-0.71%) |
Oct 02, 2013 | 24.80 | 24.83 | 24.54 | 24.81 | 3,954,713 | -0.18(-0.74%) |