Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.47 | 30.50 | 30.50 | 30.50 | 3,519,694 | +0.13(+0.41%) |
Aug 28, 2014 | 30.16 | 30.44 | 30.00 | 30.37 | 3,508,721 | +0.07(+0.23%) |
Aug 27, 2014 | 30.08 | 30.34 | 30.08 | 30.30 | 4,283,108 | +0.21(+0.69%) |
Aug 26, 2014 | 29.77 | 30.13 | 29.72 | 30.10 | 4,229,379 | +0.38(+1.27%) |
Aug 25, 2014 | 29.77 | 29.88 | 29.64 | 29.72 | 2,509,415 | +0.06(+0.19%) |
Aug 22, 2014 | 29.93 | 29.97 | 29.62 | 29.66 | 3,512,023 | -0.31(-1.05%) |
Aug 21, 2014 | 29.62 | 30.03 | 29.62 | 29.98 | 3,495,374 | +0.35(+1.19%) |
Aug 20, 2014 | 29.79 | 29.93 | 29.55 | 29.62 | 5,160,779 | -0.32(-1.07%) |
Aug 19, 2014 | 29.99 | 30.43 | 29.92 | 29.94 | 3,883,956 | -0.04(-0.15%) |
Aug 18, 2014 | 30.03 | 30.06 | 29.81 | 29.99 | 5,451,562 | +0.20(+0.68%) |
Aug 15, 2014 | 30.10 | 30.20 | 29.66 | 29.79 | 5,196,716 | -0.32(-1.07%) |
Aug 14, 2014 | 29.69 | 30.26 | 29.69 | 30.11 | 4,636,317 | +0.52(+1.77%) |
Aug 13, 2014 | 29.94 | 30.00 | 29.44 | 29.59 | 5,598,795 | -0.29(-0.99%) |
Aug 12, 2014 | 29.86 | 30.01 | 29.69 | 29.88 | 3,382,241 | -0.18(-0.60%) |
Aug 11, 2014 | 30.04 | 30.16 | 29.87 | 30.06 | 3,849,794 | +0.04(+0.15%) |
Aug 08, 2014 | 29.71 | 29.91 | 29.54 | 30.02 | 3,872,915 | +0.41(+1.39%) |
Aug 07, 2014 | 29.84 | 30.06 | 29.56 | 29.61 | 4,050,258 | -0.24(-0.82%) |
Aug 06, 2014 | 29.74 | 30.01 | 29.62 | 29.85 | 3,386,804 | +0.11(+0.38%) |
Aug 05, 2014 | 29.70 | 29.81 | 29.54 | 29.74 | 5,377,123 | -0.18(-0.59%) |
Aug 04, 2014 | 29.87 | 30.00 | 29.60 | 29.91 | 4,033,929 | +0.25(+0.84%) |
Aug 01, 2014 | 29.67 | 29.88 | 29.54 | 29.66 | 5,108,188 | -0.03(-0.11%) |
Jul 31, 2014 | 30.02 | 30.02 | 29.57 | 29.69 | 6,333,737 | -0.45(-1.49%) |
Jul 30, 2014 | 30.37 | 30.64 | 30.04 | 30.14 | 7,693,299 | -0.40(-1.31%) |
Jul 29, 2014 | 31.29 | 31.29 | 30.54 | 30.54 | 9,783,681 | -0.69(-2.22%) |
Jul 28, 2014 | 31.10 | 31.26 | 30.91 | 31.24 | 8,208,999 | +0.03(+0.10%) |
Jul 25, 2014 | 31.42 | 31.60 | 31.06 | 31.21 | 8,044,356 | -0.46(-1.44%) |
Jul 24, 2014 | 30.11 | 32.49 | 30.10 | 31.66 | 30,833,874 | +1.66(+5.54%) |
Jul 23, 2014 | 29.48 | 30.07 | 29.47 | 30.00 | 8,220,624 | +0.55(+1.87%) |
Jul 22, 2014 | 30.28 | 30.36 | 29.42 | 29.45 | 19,841,586 | -0.78(-2.56%) |
Jul 21, 2014 | 30.43 | 30.59 | 30.14 | 30.22 | 10,658,168 | -0.84(-2.72%) |
Jul 18, 2014 | 31.01 | 31.34 | 30.94 | 31.07 | 5,329,021 | +0.17(+0.55%) |
Jul 17, 2014 | 31.02 | 31.10 | 30.83 | 30.90 | 8,661,930 | -0.41(-1.32%) |
Jul 16, 2014 | 31.24 | 31.34 | 30.82 | 31.31 | 7,141,111 | +0.21(+0.66%) |
Jul 15, 2014 | 31.30 | 31.56 | 31.09 | 31.11 | 3,749,696 | -0.19(-0.60%) |
Jul 14, 2014 | 31.06 | 31.54 | 31.03 | 31.29 | 4,911,033 | -0.01(-0.02%) |
Jul 11, 2014 | 31.16 | 31.41 | 31.09 | 31.30 | 3,678,392 | +0.18(+0.58%) |
Jul 10, 2014 | 30.82 | 31.16 | 30.74 | 31.12 | 5,517,622 | -0.03(-0.10%) |
Jul 09, 2014 | 30.76 | 31.24 | 30.72 | 31.15 | 6,923,819 | +0.49(+1.61%) |
Jul 08, 2014 | 30.91 | 30.98 | 30.60 | 30.66 | 3,930,408 | -0.26(-0.83%) |
Jul 07, 2014 | 31.21 | 31.29 | 30.72 | 30.91 | 5,630,189 | -0.38(-1.20%) |
Jul 03, 2014 | 31.14 | 31.29 | 31.29 | 31.29 | 2,605,412 | +0.26(+0.83%) |
Jul 02, 2014 | 31.50 | 31.87 | 31.01 | 31.03 | 8,497,261 | -0.29(-0.94%) |
Jul 01, 2014 | 31.35 | 31.48 | 31.18 | 31.32 | 9,109,509 | +0.21(+0.67%) |
Jun 30, 2014 | 30.86 | 31.23 | 30.52 | 31.11 | 12,166,603 | +0.88(+2.89%) |
Jun 27, 2014 | 29.96 | 30.30 | 29.95 | 30.24 | 10,998,509 | +0.19(+0.62%) |
Jun 26, 2014 | 30.02 | 30.13 | 29.91 | 30.05 | 3,340,509 | +0.03(+0.10%) |
Jun 25, 2014 | 29.91 | 30.20 | 29.87 | 30.02 | 2,818,024 | +0.09(+0.31%) |
Jun 24, 2014 | 29.96 | 30.21 | 29.76 | 29.93 | 3,957,051 | -0.03(-0.10%) |
Jun 23, 2014 | 30.23 | 30.28 | 29.94 | 29.96 | 6,521,346 | -0.24(-0.80%) |
Jun 20, 2014 | 30.15 | 30.39 | 30.08 | 30.20 | 4,864,245 | +0.10(+0.35%) |
Jun 19, 2014 | 30.05 | 30.18 | 30.00 | 30.10 | 2,732,171 | +0.01(+0.04%) |
Jun 18, 2014 | 29.91 | 30.13 | 29.77 | 30.08 | 3,176,387 | +0.10(+0.35%) |
Jun 17, 2014 | 29.75 | 30.02 | 29.54 | 29.98 | 3,795,231 | +0.09(+0.31%) |
Jun 16, 2014 | 29.61 | 29.97 | 29.60 | 29.89 | 3,792,273 | +0.25(+0.83%) |
Jun 13, 2014 | 29.59 | 29.67 | 29.47 | 29.64 | 2,857,816 | +0.01(+0.02%) |
Jun 12, 2014 | 29.60 | 29.80 | 29.54 | 29.63 | 3,508,210 | -0.04(-0.15%) |
Jun 11, 2014 | 29.59 | 29.79 | 29.59 | 29.68 | 2,940,907 | -0.20(-0.68%) |
Jun 10, 2014 | 29.64 | 29.89 | 29.64 | 29.88 | 4,377,541 | +0.36(+1.21%) |
Jun 06, 2014 | 29.59 | 29.70 | 29.44 | 29.52 | 2,969,824 | +0.02(+0.08%) |
Jun 05, 2014 | 29.27 | 29.59 | 29.11 | 29.50 | 3,080,635 | +0.29(+0.99%) |
Jun 04, 2014 | 29.31 | 29.65 | 29.09 | 29.21 | 4,939,771 | -0.22(-0.75%) |
Jun 03, 2014 | 28.96 | 29.46 | 28.89 | 29.43 | 3,671,077 | +0.37(+1.27%) |
Jun 02, 2014 | 29.31 | 29.39 | 28.94 | 29.06 | 5,536,518 | -0.30(-1.03%) |
May 30, 2014 | 28.85 | 29.38 | 28.81 | 29.36 | 5,861,686 | +0.48(+1.67%) |
May 29, 2014 | 28.85 | 29.00 | 28.77 | 28.88 | 3,281,194 | +0.06(+0.19%) |
May 28, 2014 | 28.84 | 28.89 | 28.63 | 28.83 | 5,790,813 | +0.01(+0.04%) |
May 27, 2014 | 28.93 | 28.96 | 28.77 | 28.81 | 4,246,590 | -0.02(-0.06%) |
May 23, 2014 | 28.72 | 28.83 | 28.83 | 28.83 | 2,783,172 | +0.16(+0.57%) |
May 22, 2014 | 28.56 | 28.73 | 28.44 | 28.67 | 2,588,746 | +0.07(+0.23%) |
May 21, 2014 | 28.54 | 28.77 | 28.43 | 28.61 | 3,498,147 | +0.10(+0.36%) |
May 20, 2014 | 28.61 | 28.65 | 28.45 | 28.50 | 3,717,040 | -0.17(-0.60%) |
May 19, 2014 | 28.43 | 28.73 | 28.42 | 28.67 | 3,303,088 | +0.17(+0.58%) |
May 16, 2014 | 28.52 | 28.61 | 28.32 | 28.51 | 3,660,397 | -0.17(-0.58%) |
May 15, 2014 | 28.83 | 29.08 | 28.49 | 28.67 | 4,675,286 | -0.15(-0.53%) |
May 14, 2014 | 28.86 | 29.07 | 28.77 | 28.83 | 2,898,884 | -0.02(-0.06%) |
May 13, 2014 | 28.97 | 29.04 | 28.73 | 28.85 | 3,416,529 | -0.14(-0.49%) |
May 12, 2014 | 28.73 | 29.05 | 28.69 | 28.99 | 3,871,019 | +0.37(+1.31%) |
May 09, 2014 | 28.47 | 28.61 | 28.27 | 28.61 | 3,577,522 | +0.13(+0.47%) |
May 08, 2014 | 28.47 | 28.82 | 28.37 | 28.48 | 4,618,360 | -0.04(-0.15%) |
May 07, 2014 | 28.11 | 28.65 | 28.11 | 28.52 | 4,135,793 | +0.45(+1.61%) |
May 06, 2014 | 28.10 | 28.26 | 28.02 | 28.07 | 3,594,297 | -0.02(-0.07%) |
May 05, 2014 | 27.98 | 28.10 | 27.85 | 28.09 | 3,631,426 | -0.01(-0.02%) |
May 02, 2014 | 28.31 | 28.34 | 28.01 | 28.09 | 4,343,037 | -0.09(-0.30%) |
May 01, 2014 | 28.48 | 28.55 | 28.08 | 28.18 | 5,910,508 | -0.38(-1.33%) |
Apr 30, 2014 | 28.72 | 29.12 | 28.31 | 28.56 | 8,941,264 | +0.46(+1.63%) |
Apr 29, 2014 | 28.35 | 28.40 | 28.00 | 28.10 | 6,854,296 | -0.30(-1.06%) |
Apr 28, 2014 | 28.06 | 28.51 | 27.86 | 28.40 | 9,267,496 | +0.47(+1.67%) |
Apr 25, 2014 | 28.07 | 28.15 | 27.88 | 27.93 | 3,367,609 | -0.23(-0.80%) |
Apr 24, 2014 | 28.22 | 28.22 | 27.87 | 28.16 | 3,706,751 | -0.06(-0.20%) |
Apr 23, 2014 | 28.24 | 28.34 | 28.09 | 28.21 | 2,579,818 | -0.02(-0.06%) |
Apr 22, 2014 | 28.20 | 28.31 | 27.98 | 28.23 | 4,984,836 | +0.14(+0.50%) |
Apr 21, 2014 | 27.93 | 28.15 | 27.80 | 28.09 | 4,391,291 | +0.26(+0.95%) |
Apr 17, 2014 | 27.87 | 27.83 | 27.83 | 27.83 | 4,301,960 | -0.02(-0.09%) |
Apr 16, 2014 | 27.66 | 27.94 | 27.43 | 27.85 | 6,746,727 | +0.38(+1.38%) |
Apr 15, 2014 | 27.36 | 27.55 | 27.08 | 27.47 | 6,704,186 | -0.15(-0.53%) |
Apr 14, 2014 | 27.63 | 27.70 | 27.40 | 27.62 | 6,492,030 | +0.09(+0.31%) |
Apr 11, 2014 | 27.76 | 27.94 | 27.47 | 27.54 | 6,703,514 | -0.34(-1.21%) |
Apr 10, 2014 | 28.17 | 28.37 | 27.82 | 27.87 | 4,842,998 | -0.31(-1.09%) |
Apr 09, 2014 | 27.91 | 28.29 | 27.71 | 28.18 | 5,494,225 | +0.42(+1.52%) |
Apr 08, 2014 | 27.85 | 27.91 | 27.53 | 27.76 | 5,989,395 | -0.14(-0.50%) |
Apr 07, 2014 | 28.09 | 28.15 | 27.47 | 27.90 | 9,058,864 | -0.15(-0.52%) |
Apr 04, 2014 | 28.59 | 28.73 | 28.02 | 28.04 | 6,154,807 | -0.41(-1.44%) |
Apr 03, 2014 | 28.70 | 28.70 | 28.25 | 28.45 | 6,220,705 | -0.10(-0.34%) |
Apr 02, 2014 | 28.10 | 28.66 | 28.02 | 28.55 | 7,254,500 | +0.48(+1.70%) |
Apr 01, 2014 | 28.20 | 28.23 | 27.92 | 28.07 | 5,446,840 | -0.01(-0.04%) |
Mar 31, 2014 | 28.26 | 28.32 | 27.94 | 28.09 | 7,886,012 | +0.05(+0.17%) |
Mar 28, 2014 | 28.04 | 28.22 | 27.91 | 28.04 | 5,640,011 | +0.13(+0.48%) |
Mar 27, 2014 | 27.53 | 27.95 | 27.20 | 27.90 | 7,287,099 | +0.36(+1.29%) |
Mar 26, 2014 | 28.32 | 28.40 | 27.55 | 27.55 | 7,248,926 | -0.67(-2.37%) |
Mar 25, 2014 | 28.07 | 28.27 | 27.96 | 28.21 | 8,556,491 | +0.33(+1.19%) |
Mar 24, 2014 | 28.08 | 28.18 | 27.70 | 27.88 | 6,918,647 | -0.14(-0.50%) |
Mar 21, 2014 | 27.97 | 28.21 | 27.82 | 28.02 | 9,526,543 | +0.21(+0.75%) |
Mar 20, 2014 | 27.83 | 27.93 | 27.77 | 27.82 | 9,735,741 | -0.08(-0.29%) |
Mar 19, 2014 | 27.98 | 28.07 | 27.71 | 27.90 | 7,309,905 | -0.11(-0.39%) |
Mar 18, 2014 | 28.20 | 28.22 | 27.93 | 28.01 | 8,748,119 | -0.11(-0.39%) |
Mar 17, 2014 | 28.34 | 28.39 | 27.87 | 28.12 | 10,032,492 | -0.12(-0.43%) |
Mar 14, 2014 | 28.39 | 28.50 | 28.18 | 28.24 | 10,030,296 | -0.18(-0.65%) |
Mar 13, 2014 | 28.92 | 28.97 | 28.38 | 28.42 | 6,759,328 | -0.40(-1.38%) |
Mar 12, 2014 | 28.82 | 29.18 | 28.77 | 28.82 | 4,914,995 | -0.10(-0.36%) |
Mar 11, 2014 | 29.30 | 29.37 | 28.86 | 28.92 | 4,200,249 | -0.39(-1.32%) |
Mar 10, 2014 | 29.46 | 29.48 | 29.08 | 29.31 | 3,152,241 | -0.17(-0.56%) |
Mar 07, 2014 | 29.63 | 29.77 | 29.22 | 29.48 | 4,444,934 | +0.01(+0.04%) |
Mar 06, 2014 | 29.71 | 29.89 | 29.43 | 29.46 | 4,067,552 | -0.18(-0.62%) |
Mar 05, 2014 | 29.52 | 29.72 | 29.38 | 29.65 | 3,915,218 | +0.13(+0.44%) |
Mar 04, 2014 | 29.25 | 29.85 | 29.38 | 29.52 | 6,866,951 | +0.27(+0.92%) |
Mar 03, 2014 | 29.29 | 29.49 | 29.04 | 29.25 | 7,774,225 | -0.68(-2.27%) |
Feb 28, 2014 | 29.93 | 30.13 | 29.75 | 29.93 | 5,132,411 | +0.02(+0.08%) |
Feb 27, 2014 | 29.95 | 30.07 | 29.71 | 29.90 | 5,906,048 | -0.12(-0.39%) |
Feb 26, 2014 | 30.08 | 30.20 | 29.83 | 30.02 | 4,146,725 | -0.02(-0.08%) |
Feb 25, 2014 | 29.95 | 30.27 | 29.83 | 30.05 | 4,713,898 | +0.12(+0.39%) |
Feb 24, 2014 | 30.02 | 30.21 | 29.92 | 29.93 | 3,894,501 | -0.17(-0.55%) |
Feb 21, 2014 | 30.08 | 30.23 | 29.79 | 30.09 | 7,262,354 | -0.13(-0.43%) |
Feb 20, 2014 | 29.84 | 30.23 | 29.67 | 30.22 | 6,637,032 | +0.40(+1.36%) |
Feb 19, 2014 | 29.98 | 30.43 | 29.79 | 29.82 | 5,498,284 | -0.31(-1.02%) |
Feb 18, 2014 | 30.05 | 30.21 | 30.00 | 30.12 | 4,106,069 | +0.02(+0.06%) |
Feb 14, 2014 | 30.00 | 30.11 | 30.11 | 30.11 | 4,995,240 | +0.05(+0.16%) |
Feb 13, 2014 | 29.56 | 30.12 | 29.55 | 30.06 | 4,637,725 | +0.20(+0.68%) |
Feb 12, 2014 | 29.60 | 29.89 | 29.40 | 29.86 | 6,577,046 | +0.40(+1.37%) |
Feb 11, 2014 | 29.19 | 29.60 | 29.08 | 29.45 | 5,819,819 | +0.24(+0.81%) |
Feb 10, 2014 | 28.83 | 29.42 | 28.77 | 29.22 | 8,634,794 | +0.38(+1.33%) |
Feb 07, 2014 | 28.71 | 28.97 | 28.49 | 28.83 | 4,140,869 | +0.26(+0.92%) |
Feb 06, 2014 | 28.55 | 28.62 | 28.31 | 28.57 | 4,110,165 | +0.09(+0.32%) |
Feb 05, 2014 | 27.79 | 28.62 | 27.62 | 28.48 | 10,626,267 | +0.62(+2.23%) |
Feb 04, 2014 | 27.70 | 28.26 | 27.16 | 27.86 | 9,463,632 | -0.15(-0.52%) |
Feb 03, 2014 | 28.97 | 29.17 | 27.85 | 28.01 | 8,963,226 | -1.02(-3.52%) |
Jan 31, 2014 | 28.28 | 29.37 | 28.26 | 29.03 | 9,362,055 | +0.38(+1.34%) |
Jan 30, 2014 | 28.64 | 28.89 | 28.27 | 28.64 | 4,328,849 | +0.12(+0.43%) |
Jan 29, 2014 | 27.80 | 28.90 | 27.70 | 28.52 | 10,607,444 | +0.47(+1.69%) |
Jan 28, 2014 | 28.32 | 28.38 | 27.74 | 28.05 | 6,619,077 | +0.24(+0.85%) |
Jan 27, 2014 | 27.81 | 28.02 | 27.56 | 27.81 | 6,129,093 | +0.11(+0.40%) |
Jan 24, 2014 | 28.69 | 28.77 | 27.70 | 27.70 | 9,576,496 | -1.17(-4.06%) |
Jan 23, 2014 | 28.85 | 29.08 | 28.74 | 28.88 | 7,165,776 | -0.16(-0.54%) |
Jan 22, 2014 | 29.30 | 29.46 | 29.02 | 29.03 | 6,843,209 | -0.26(-0.89%) |
Jan 21, 2014 | 29.67 | 29.67 | 29.22 | 29.30 | 3,395,214 | -0.10(-0.33%) |
Jan 17, 2014 | 29.78 | 29.39 | 29.39 | 29.39 | 3,943,213 | -0.32(-1.06%) |
Jan 16, 2014 | 29.67 | 29.81 | 29.59 | 29.71 | 3,023,477 | +0.01(+0.04%) |
Jan 15, 2014 | 29.62 | 29.79 | 29.50 | 29.70 | 3,828,637 | +0.08(+0.27%) |
Jan 14, 2014 | 29.33 | 29.66 | 29.25 | 29.62 | 4,105,213 | +0.35(+1.20%) |
Jan 13, 2014 | 29.65 | 29.83 | 29.20 | 29.26 | 5,533,983 | -0.49(-1.63%) |
Jan 10, 2014 | 29.92 | 30.01 | 29.49 | 29.75 | 5,612,737 | -0.16(-0.55%) |
Jan 09, 2014 | 29.81 | 30.01 | 29.33 | 29.92 | 5,852,391 | +0.12(+0.39%) |
Jan 08, 2014 | 29.73 | 29.81 | 29.51 | 29.80 | 3,947,211 | +0.03(+0.10%) |
Jan 07, 2014 | 29.51 | 29.90 | 29.51 | 29.77 | 4,488,116 | +0.29(+0.97%) |
Jan 06, 2014 | 29.73 | 29.88 | 29.47 | 29.48 | 3,732,507 | -0.08(-0.27%) |
Jan 03, 2014 | 29.67 | 29.76 | 29.47 | 29.56 | 3,825,923 | -0.11(-0.37%) |
Jan 02, 2014 | 29.54 | 29.88 | 29.51 | 29.67 | 3,537,996 | -0.14(-0.47%) |
Dec 31, 2013 | 29.79 | 29.81 | 29.81 | 29.81 | 2,834,719 | +0.02(+0.06%) |
Dec 30, 2013 | 29.79 | 29.88 | 29.60 | 29.79 | 2,239,627 | -0.02(-0.08%) |
Dec 27, 2013 | 30.07 | 30.07 | 29.73 | 29.82 | 2,272,836 | -0.12(-0.41%) |
Dec 26, 2013 | 29.93 | 30.01 | 29.80 | 29.94 | 2,382,953 | +0.07(+0.24%) |
Dec 24, 2013 | 29.70 | 30.04 | 29.65 | 29.87 | 1,957,773 | +0.15(+0.49%) |
Dec 23, 2013 | 29.53 | 30.05 | 29.47 | 29.72 | 4,407,001 | +0.32(+1.10%) |
Dec 20, 2013 | 29.85 | 29.92 | 29.37 | 29.40 | 9,588,104 | -0.30(-1.02%) |
Dec 19, 2013 | 29.93 | 29.99 | 29.48 | 29.70 | 7,321,787 | -0.39(-1.29%) |
Dec 18, 2013 | 29.60 | 30.11 | 29.34 | 30.09 | 10,163,102 | +0.69(+2.34%) |
Dec 17, 2013 | 29.32 | 29.54 | 29.04 | 29.40 | 8,771,045 | -0.01(-0.04%) |
Dec 16, 2013 | 29.23 | 29.64 | 28.86 | 29.42 | 12,399,165 | +0.33(+1.15%) |
Dec 13, 2013 | 28.21 | 29.33 | 28.13 | 29.08 | 12,626,827 | +1.00(+3.57%) |
Dec 12, 2013 | 28.03 | 28.24 | 27.85 | 28.08 | 3,453,650 | -0.03(-0.11%) |
Dec 11, 2013 | 28.58 | 28.73 | 28.02 | 28.11 | 4,419,410 | -0.39(-1.37%) |
Dec 10, 2013 | 28.44 | 28.68 | 28.30 | 28.50 | 6,435,003 | +0.03(+0.11%) |
Dec 09, 2013 | 28.30 | 28.56 | 28.24 | 28.47 | 4,340,127 | +0.23(+0.82%) |
Dec 06, 2013 | 28.24 | 28.30 | 28.05 | 28.24 | 7,851,958 | +0.22(+0.80%) |
Dec 05, 2013 | 27.91 | 28.09 | 27.82 | 28.01 | 4,636,499 | +0.04(+0.13%) |
Dec 04, 2013 | 28.05 | 28.20 | 27.59 | 27.98 | 6,460,448 | -0.16(-0.56%) |
Dec 03, 2013 | 28.37 | 28.53 | 27.82 | 28.13 | 6,015,037 | -0.32(-1.11%) |
Dec 02, 2013 | 28.35 | 28.78 | 28.34 | 28.45 | 6,099,348 | +0.09(+0.30%) |
Nov 29, 2013 | 28.46 | 28.60 | 28.31 | 28.36 | 2,181,109 | -0.05(-0.17%) |
Nov 27, 2013 | 28.69 | 28.74 | 28.28 | 28.41 | 3,866,482 | -0.12(-0.41%) |
Nov 26, 2013 | 28.53 | 28.73 | 28.26 | 28.53 | 5,244,041 | +0.01(+0.04%) |
Nov 25, 2013 | 28.51 | 28.71 | 28.24 | 28.52 | 6,693,667 | +0.01(+0.02%) |
Nov 22, 2013 | 28.42 | 28.57 | 28.05 | 28.51 | 6,111,397 | +0.11(+0.39%) |
Nov 21, 2013 | 27.53 | 28.58 | 27.53 | 28.40 | 10,835,372 | +0.91(+3.30%) |
Nov 20, 2013 | 27.45 | 27.70 | 27.39 | 27.50 | 4,640,897 | +0.01(+0.04%) |
Nov 19, 2013 | 27.55 | 27.78 | 27.44 | 27.48 | 6,607,830 | -0.05(-0.18%) |
Nov 18, 2013 | 27.82 | 27.90 | 27.48 | 27.53 | 5,078,797 | -0.15(-0.55%) |
Nov 15, 2013 | 27.60 | 27.81 | 27.44 | 27.68 | 5,824,422 | +0.26(+0.95%) |
Nov 14, 2013 | 27.13 | 27.49 | 27.00 | 27.42 | 7,115,305 | +0.33(+1.23%) |
Nov 13, 2013 | 26.69 | 27.12 | 26.63 | 27.09 | 5,617,237 | +0.27(+1.01%) |
Nov 12, 2013 | 26.83 | 26.97 | 26.64 | 26.82 | 5,501,107 | -0.05(-0.18%) |
Nov 11, 2013 | 26.65 | 27.07 | 26.64 | 26.86 | 6,841,011 | +0.33(+1.25%) |
Nov 08, 2013 | 26.02 | 26.54 | 25.98 | 26.53 | 5,878,204 | +0.52(+2.00%) |
Nov 07, 2013 | 26.35 | 26.45 | 26.00 | 26.01 | 6,376,934 | -0.20(-0.76%) |
Nov 06, 2013 | 26.41 | 26.49 | 26.13 | 26.21 | 6,629,024 | -0.08(-0.32%) |
Nov 05, 2013 | 27.12 | 27.15 | 26.29 | 26.30 | 11,677,995 | -1.07(-3.90%) |
Nov 04, 2013 | 27.21 | 27.38 | 27.04 | 27.37 | 5,221,393 | +0.23(+0.85%) |
Nov 01, 2013 | 27.05 | 27.18 | 26.93 | 27.14 | 4,565,520 | +0.21(+0.78%) |
Oct 31, 2013 | 26.85 | 27.15 | 26.79 | 26.92 | 6,010,975 | +0.09(+0.34%) |
Oct 30, 2013 | 26.88 | 27.00 | 26.69 | 26.83 | 7,042,059 | -0.02(-0.09%) |
Oct 29, 2013 | 27.22 | 27.38 | 26.74 | 26.86 | 5,712,473 | -0.34(-1.24%) |
Oct 28, 2013 | 27.46 | 27.48 | 27.14 | 27.20 | 5,488,442 | -0.31(-1.12%) |
Oct 25, 2013 | 27.41 | 27.52 | 27.20 | 27.50 | 6,709,261 | +0.36(+1.31%) |
Oct 24, 2013 | 27.02 | 27.74 | 26.83 | 27.15 | 9,771,743 | +0.36(+1.33%) |
Oct 23, 2013 | 26.81 | 27.01 | 26.47 | 26.79 | 5,321,048 | -0.09(-0.34%) |
Oct 22, 2013 | 27.00 | 27.01 | 26.70 | 26.88 | 6,393,844 | +0.05(+0.18%) |
Oct 21, 2013 | 27.37 | 27.37 | 26.72 | 26.83 | 7,388,686 | -0.61(-2.22%) |
Oct 18, 2013 | 27.49 | 27.60 | 27.16 | 27.44 | 4,361,010 | +0.11(+0.42%) |
Oct 17, 2013 | 27.07 | 27.44 | 27.07 | 27.33 | 6,386,315 | +0.19(+0.69%) |
Oct 16, 2013 | 27.03 | 27.22 | 26.86 | 27.14 | 4,771,016 | +0.24(+0.87%) |
Oct 15, 2013 | 27.41 | 27.62 | 26.83 | 26.91 | 8,058,281 | -0.46(-1.68%) |
Oct 14, 2013 | 26.83 | 27.53 | 26.80 | 27.37 | 8,351,996 | +0.27(+1.00%) |
Oct 11, 2013 | 26.68 | 27.21 | 26.50 | 27.09 | 7,879,285 | +0.37(+1.38%) |
Oct 10, 2013 | 26.51 | 26.77 | 26.22 | 26.73 | 7,670,462 | +0.67(+2.57%) |
Oct 09, 2013 | 26.08 | 26.25 | 25.90 | 26.06 | 5,111,110 | +0.01(+0.02%) |
Oct 08, 2013 | 26.39 | 26.44 | 26.03 | 26.05 | 10,044,636 | -0.32(-1.21%) |
Oct 07, 2013 | 26.16 | 26.53 | 25.98 | 26.37 | 8,793,786 | -0.01(-0.02%) |
Oct 04, 2013 | 26.57 | 26.57 | 26.10 | 26.38 | 9,488,092 | -0.10(-0.36%) |
Oct 03, 2013 | 26.94 | 26.94 | 26.36 | 26.47 | 9,946,220 | -0.45(-1.66%) |
Oct 02, 2013 | 27.05 | 27.24 | 26.75 | 26.92 | 8,703,004 | -0.41(-1.50%) |
Oct 01, 2013 | 27.03 | 27.48 | 26.93 | 27.33 | 6,680,899 | +0.29(+1.07%) |
Sep 30, 2013 | 26.80 | 27.22 | 26.53 | 27.04 | 11,625,241 | -0.39(-1.41%) |
Sep 27, 2013 | 27.80 | 27.80 | 27.40 | 27.43 | 12,074,425 | -1.12(-3.91%) |
Sep 26, 2013 | 28.19 | 28.72 | 28.19 | 28.54 | 3,546,974 | +0.36(+1.26%) |
Sep 25, 2013 | 28.42 | 28.46 | 28.19 | 28.19 | 4,721,568 | -0.21(-0.72%) |
Sep 24, 2013 | 28.32 | 28.74 | 28.28 | 28.39 | 4,850,614 | -0.03(-0.11%) |
Sep 23, 2013 | 28.81 | 28.81 | 28.31 | 28.42 | 5,271,721 | -0.42(-1.46%) |
Sep 20, 2013 | 29.01 | 29.12 | 28.75 | 28.84 | 5,668,816 | -0.02(-0.06%) |
Sep 19, 2013 | 29.07 | 29.34 | 28.85 | 28.86 | 7,200,885 | -0.17(-0.58%) |
Sep 18, 2013 | 29.10 | 29.23 | 28.57 | 29.03 | 8,994,445 | -0.01(-0.02%) |
Sep 17, 2013 | 29.81 | 29.82 | 28.92 | 29.04 | 7,760,504 | -0.78(-2.63%) |
Sep 16, 2013 | 29.88 | 30.09 | 29.75 | 29.82 | 6,641,445 | +0.45(+1.52%) |
Sep 13, 2013 | 29.07 | 29.40 | 28.99 | 29.38 | 3,727,631 | +0.33(+1.12%) |
Sep 12, 2013 | 29.63 | 29.63 | 28.97 | 29.05 | 7,199,656 | -0.74(-2.49%) |
Sep 11, 2013 | 30.02 | 30.03 | 29.22 | 29.79 | 6,899,647 | +0.05(+0.18%) |
Sep 10, 2013 | 29.79 | 30.15 | 29.64 | 29.74 | 5,913,948 | +0.07(+0.24%) |
Sep 09, 2013 | 28.95 | 29.75 | 28.95 | 29.66 | 4,742,707 | +0.78(+2.70%) |
Sep 06, 2013 | 28.83 | 29.04 | 28.36 | 28.89 | 2,715,430 | +0.13(+0.44%) |
Sep 05, 2013 | 28.80 | 29.06 | 28.73 | 28.76 | 2,121,263 | -0.09(-0.31%) |
Sep 04, 2013 | 28.63 | 29.08 | 28.51 | 28.85 | 3,306,829 | +0.20(+0.70%) |