Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.34 | 16.34 | 14.88 | 15.21 | 5,044,396 | -2.33(-13.26%) |
Nov 26, 2014 | 17.93 | 17.54 | 17.54 | 17.54 | 4,868,350 | -0.58(-3.23%) |
Nov 25, 2014 | 18.06 | 18.68 | 17.99 | 18.12 | 4,977,841 | -0.45(-2.43%) |
Nov 24, 2014 | 18.53 | 18.86 | 18.25 | 18.57 | 6,794,471 | -0.03(-0.18%) |
Nov 21, 2014 | 18.68 | 19.37 | 18.40 | 18.61 | 5,582,411 | +0.31(+1.69%) |
Nov 20, 2014 | 17.52 | 18.35 | 17.49 | 18.30 | 8,823,162 | +0.77(+4.37%) |
Nov 19, 2014 | 17.51 | 17.59 | 17.03 | 17.53 | 6,149,169 | +0.11(+0.62%) |
Nov 18, 2014 | 17.58 | 17.92 | 17.24 | 17.43 | 5,919,930 | -0.31(-1.77%) |
Nov 17, 2014 | 18.09 | 18.29 | 17.39 | 17.74 | 5,429,978 | -0.60(-3.28%) |
Nov 14, 2014 | 18.27 | 18.70 | 17.68 | 18.34 | 5,586,009 | +0.21(+1.19%) |
Nov 13, 2014 | 18.32 | 18.45 | 17.46 | 18.13 | 8,041,705 | -0.49(-2.61%) |
Nov 12, 2014 | 18.93 | 19.38 | 18.46 | 18.61 | 4,988,230 | -0.43(-2.28%) |
Nov 11, 2014 | 18.77 | 19.21 | 18.46 | 19.05 | 4,095,388 | +0.34(+1.79%) |
Nov 10, 2014 | 19.39 | 19.79 | 18.63 | 18.71 | 3,870,548 | -0.52(-2.68%) |
Nov 07, 2014 | 18.79 | 19.60 | 18.79 | 19.23 | 4,484,002 | +0.39(+2.08%) |
Nov 06, 2014 | 18.31 | 18.88 | 18.09 | 18.84 | 5,520,082 | +0.28(+1.48%) |
Nov 05, 2014 | 18.53 | 19.13 | 18.29 | 18.56 | 5,616,961 | +0.31(+1.67%) |
Nov 04, 2014 | 19.30 | 19.34 | 18.20 | 18.25 | 6,786,818 | -1.44(-7.33%) |
Nov 03, 2014 | 19.91 | 20.76 | 19.48 | 19.70 | 5,943,447 | -0.10(-0.52%) |
Oct 31, 2014 | 19.83 | 20.00 | 19.23 | 19.80 | 6,949,266 | +0.03(+0.17%) |
Oct 30, 2014 | 19.77 | 20.16 | 19.48 | 19.77 | 4,681,188 | -0.22(-1.12%) |
Oct 29, 2014 | 19.95 | 20.53 | 19.63 | 19.99 | 6,734,807 | +0.34(+1.71%) |
Oct 28, 2014 | 19.05 | 19.66 | 18.76 | 19.66 | 8,537,978 | +0.30(+1.55%) |
Oct 27, 2014 | 20.03 | 21.02 | 21.02 | 19.36 | 5,910,151 | -1.67(-7.93%) |
Oct 24, 2014 | 21.87 | 21.87 | 20.55 | 21.02 | 5,612,978 | -1.17(-5.27%) |
Oct 23, 2014 | 21.71 | 22.34 | 20.80 | 22.19 | 7,833,531 | +0.71(+3.28%) |
Oct 22, 2014 | 22.61 | 22.80 | 21.42 | 21.49 | 7,354,931 | -1.13(-5.00%) |
Oct 21, 2014 | 21.39 | 22.62 | 21.37 | 22.62 | 6,834,436 | +1.57(+7.48%) |
Oct 20, 2014 | 20.81 | 20.96 | 20.46 | 21.05 | 3,594,745 | +0.27(+1.28%) |
Oct 17, 2014 | 21.54 | 22.00 | 20.36 | 20.78 | 8,684,979 | +0.04(+0.19%) |
Oct 16, 2014 | 19.24 | 20.83 | 18.90 | 20.74 | 11,069,096 | +1.00(+5.05%) |
Oct 15, 2014 | 18.11 | 19.95 | 18.11 | 19.74 | 11,720,444 | +1.07(+5.73%) |
Oct 14, 2014 | 19.85 | 20.24 | 18.45 | 18.67 | 13,187,558 | -1.04(-5.28%) |
Oct 13, 2014 | 21.47 | 22.01 | 19.66 | 19.71 | 9,274,388 | -1.93(-8.90%) |
Oct 10, 2014 | 22.96 | 23.13 | 21.64 | 21.64 | 8,459,554 | -1.49(-6.45%) |
Oct 09, 2014 | 24.84 | 24.89 | 23.09 | 23.13 | 5,799,955 | -1.95(-7.78%) |
Oct 08, 2014 | 24.93 | 25.11 | 23.64 | 25.08 | 7,544,537 | +0.03(+0.10%) |
Oct 07, 2014 | 25.68 | 26.12 | 25.05 | 25.06 | 5,290,010 | -0.74(-2.87%) |
Oct 06, 2014 | 25.82 | 26.30 | 25.15 | 25.80 | 4,296,920 | +0.01(+0.03%) |
Oct 03, 2014 | 26.10 | 26.53 | 25.47 | 25.79 | 4,363,193 | -0.24(-0.93%) |
Oct 02, 2014 | 27.43 | 27.45 | 25.19 | 26.03 | 10,914,107 | -1.57(-5.70%) |
Oct 01, 2014 | 28.04 | 28.62 | 27.39 | 27.60 | 3,719,408 | -0.37(-1.32%) |
Sep 30, 2014 | 28.84 | 28.97 | 27.77 | 27.97 | 4,738,281 | -0.50(-1.75%) |
Sep 29, 2014 | 28.21 | 28.50 | 27.89 | 28.47 | 3,949,297 | -0.15(-0.54%) |
Sep 26, 2014 | 28.14 | 28.70 | 27.80 | 28.62 | 2,202,475 | +0.49(+1.74%) |
Sep 25, 2014 | 28.44 | 28.62 | 27.74 | 28.13 | 2,365,679 | -0.40(-1.42%) |
Sep 24, 2014 | 28.15 | 28.63 | 27.48 | 28.54 | 2,965,722 | +0.51(+1.83%) |
Sep 23, 2014 | 27.56 | 28.23 | 27.48 | 28.03 | 2,581,130 | +0.39(+1.42%) |
Sep 22, 2014 | 28.23 | 28.38 | 27.15 | 27.64 | 3,258,188 | -0.80(-2.81%) |
Sep 19, 2014 | 28.91 | 29.02 | 28.14 | 28.44 | 4,418,945 | +0.30(+1.07%) |
Sep 18, 2014 | 28.24 | 28.42 | 27.85 | 28.13 | 2,409,640 | +0.21(+0.77%) |
Sep 17, 2014 | 28.02 | 28.30 | 27.81 | 27.92 | 3,299,392 | -0.03(-0.12%) |
Sep 16, 2014 | 27.24 | 28.25 | 27.23 | 27.95 | 4,063,644 | +0.73(+2.68%) |
Sep 15, 2014 | 27.00 | 27.54 | 26.76 | 27.22 | 2,565,986 | +0.23(+0.86%) |
Sep 12, 2014 | 27.83 | 27.93 | 26.96 | 26.99 | 3,792,134 | -1.05(-3.76%) |
Sep 11, 2014 | 27.21 | 28.17 | 26.92 | 28.04 | 3,906,023 | +0.55(+1.99%) |
Sep 10, 2014 | 27.34 | 27.59 | 26.80 | 27.50 | 4,563,879 | +0.11(+0.41%) |
Sep 09, 2014 | 27.85 | 28.03 | 27.27 | 27.39 | 3,574,631 | -0.59(-2.12%) |
Sep 08, 2014 | 28.64 | 28.82 | 27.78 | 27.98 | 3,866,081 | -0.84(-2.91%) |
Sep 05, 2014 | 28.51 | 28.84 | 27.86 | 28.82 | 2,449,635 | +0.35(+1.23%) |
Sep 04, 2014 | 29.65 | 29.76 | 28.28 | 28.47 | 2,699,768 | -1.25(-4.20%) |
Sep 03, 2014 | 29.22 | 29.83 | 28.98 | 29.71 | 2,897,453 | +0.74(+2.54%) |
Sep 02, 2014 | 29.49 | 29.58 | 28.93 | 28.98 | 3,738,258 | -0.63(-2.14%) |
Aug 29, 2014 | 28.94 | 29.61 | 29.61 | 29.61 | 2,427,615 | +0.86(+2.98%) |
Aug 28, 2014 | 28.94 | 28.94 | 28.56 | 28.75 | 2,096,957 | -0.22(-0.77%) |
Aug 27, 2014 | 28.85 | 29.20 | 28.45 | 28.98 | 2,483,673 | +0.18(+0.63%) |
Aug 26, 2014 | 28.25 | 29.01 | 28.21 | 28.80 | 2,649,847 | +0.66(+2.36%) |
Aug 25, 2014 | 27.79 | 28.26 | 27.56 | 28.13 | 1,894,911 | +0.49(+1.78%) |
Aug 22, 2014 | 27.63 | 27.81 | 27.46 | 27.64 | 2,122,371 | -0.11(-0.39%) |
Aug 21, 2014 | 28.12 | 28.14 | 27.61 | 27.75 | 2,070,035 | -0.35(-1.24%) |
Aug 20, 2014 | 28.03 | 28.25 | 27.49 | 28.09 | 4,132,453 | +0.09(+0.31%) |
Aug 19, 2014 | 28.02 | 28.47 | 27.94 | 28.01 | 3,898,848 | -0.03(-0.09%) |
Aug 18, 2014 | 28.33 | 28.83 | 27.83 | 28.03 | 3,089,376 | -0.15(-0.55%) |
Aug 15, 2014 | 28.28 | 28.49 | 27.80 | 28.19 | 4,201,860 | +0.05(+0.18%) |
Aug 14, 2014 | 29.13 | 29.32 | 28.10 | 28.14 | 3,995,741 | -0.94(-3.24%) |
Aug 13, 2014 | 29.11 | 29.47 | 29.11 | 29.08 | 1,747,977 | +0.12(+0.41%) |
Aug 12, 2014 | 28.94 | 29.22 | 28.69 | 28.96 | 1,334,093 | -0.12(-0.41%) |
Aug 11, 2014 | 29.22 | 29.47 | 28.93 | 29.08 | 1,599,368 | +0.07(+0.24%) |
Aug 08, 2014 | 28.37 | 29.04 | 28.28 | 29.01 | 2,606,870 | +0.60(+2.11%) |
Aug 07, 2014 | 29.03 | 29.12 | 28.25 | 28.41 | 3,192,296 | -0.51(-1.75%) |
Aug 06, 2014 | 28.73 | 29.47 | 28.56 | 28.92 | 2,838,461 | +0.02(+0.06%) |
Aug 05, 2014 | 29.59 | 29.59 | 28.54 | 28.90 | 4,104,597 | -0.65(-2.20%) |
Aug 04, 2014 | 29.23 | 29.63 | 28.87 | 29.55 | 4,182,507 | +0.27(+0.94%) |
Aug 01, 2014 | 29.30 | 29.44 | 28.73 | 29.28 | 4,210,477 | -0.17(-0.58%) |
Jul 31, 2014 | 30.73 | 31.02 | 29.36 | 29.45 | 6,105,427 | -1.62(-5.22%) |
Jul 30, 2014 | 31.99 | 32.14 | 31.05 | 31.07 | 3,420,199 | -0.65(-2.05%) |
Jul 29, 2014 | 32.03 | 32.11 | 31.71 | 31.72 | 3,005,051 | -0.39(-1.20%) |
Jul 28, 2014 | 32.52 | 32.52 | 31.70 | 32.11 | 3,265,775 | -0.24(-0.74%) |
Jul 25, 2014 | 32.31 | 32.41 | 31.86 | 32.35 | 2,851,384 | +0.29(+0.91%) |
Jul 24, 2014 | 31.72 | 32.95 | 31.64 | 32.05 | 4,676,305 | +0.57(+1.82%) |
Jul 23, 2014 | 31.27 | 31.50 | 30.73 | 31.48 | 4,974,786 | +0.39(+1.27%) |
Jul 22, 2014 | 30.43 | 31.09 | 30.32 | 31.09 | 2,570,439 | +0.84(+2.78%) |
Jul 21, 2014 | 29.80 | 30.33 | 29.80 | 30.25 | 1,867,193 | +0.32(+1.06%) |
Jul 18, 2014 | 29.95 | 30.01 | 29.67 | 29.93 | 1,628,343 | +0.02(+0.06%) |
Jul 17, 2014 | 30.57 | 30.82 | 29.83 | 29.91 | 2,174,173 | -0.64(-2.10%) |
Jul 16, 2014 | 30.04 | 30.66 | 29.93 | 30.55 | 3,532,428 | +0.94(+3.18%) |
Jul 15, 2014 | 29.72 | 29.89 | 28.96 | 29.61 | 2,910,137 | -0.21(-0.72%) |
Jul 14, 2014 | 29.72 | 30.02 | 29.55 | 29.83 | 1,479,686 | +0.39(+1.31%) |
Jul 11, 2014 | 29.82 | 29.85 | 29.24 | 29.44 | 1,773,093 | -0.04(-0.15%) |
Jul 10, 2014 | 29.70 | 29.80 | 29.24 | 29.48 | 1,454,595 | -0.51(-1.69%) |
Jul 09, 2014 | 30.12 | 30.25 | 29.51 | 29.99 | 2,714,059 | -0.04(-0.14%) |
Jul 08, 2014 | 30.20 | 30.26 | 29.59 | 30.03 | 1,745,880 | -0.16(-0.54%) |
Jul 07, 2014 | 30.86 | 30.86 | 30.07 | 30.19 | 1,919,910 | -0.65(-2.11%) |
Jul 03, 2014 | 31.01 | 30.85 | 30.85 | 30.85 | 1,563,392 | +0.03(+0.11%) |
Jul 02, 2014 | 30.48 | 30.97 | 30.31 | 30.81 | 3,597,675 | +0.51(+1.70%) |
Jul 01, 2014 | 30.01 | 30.55 | 29.98 | 30.30 | 2,692,349 | +0.34(+1.15%) |
Jun 30, 2014 | 29.67 | 29.97 | 29.53 | 29.95 | 4,530,092 | +0.29(+0.98%) |
Jun 27, 2014 | 29.48 | 29.79 | 29.26 | 29.66 | 3,582,887 | +0.16(+0.55%) |
Jun 26, 2014 | 29.47 | 29.96 | 29.35 | 29.50 | 2,697,387 | +0.27(+0.94%) |
Jun 25, 2014 | 28.26 | 29.25 | 28.11 | 29.23 | 2,407,374 | +0.89(+3.15%) |
Jun 24, 2014 | 29.57 | 29.88 | 28.31 | 28.33 | 3,194,186 | -1.31(-4.42%) |
Jun 23, 2014 | 30.04 | 30.05 | 29.47 | 29.65 | 1,399,658 | -0.28(-0.95%) |
Jun 20, 2014 | 30.01 | 30.37 | 29.87 | 29.93 | 1,789,582 | +0.05(+0.17%) |
Jun 19, 2014 | 29.56 | 29.90 | 29.22 | 29.88 | 1,561,482 | +0.32(+1.07%) |
Jun 18, 2014 | 29.19 | 29.63 | 29.05 | 29.56 | 2,044,988 | +0.47(+1.62%) |
Jun 17, 2014 | 28.92 | 29.37 | 28.81 | 29.09 | 1,745,966 | +0.02(+0.06%) |
Jun 16, 2014 | 29.23 | 29.30 | 28.88 | 29.07 | 1,129,989 | -0.17(-0.59%) |
Jun 13, 2014 | 29.16 | 29.39 | 28.81 | 29.24 | 2,106,112 | +0.15(+0.53%) |
Jun 12, 2014 | 28.61 | 29.36 | 28.40 | 29.09 | 2,919,915 | +0.55(+1.92%) |
Jun 11, 2014 | 28.62 | 28.65 | 28.27 | 28.54 | 1,420,825 | -0.15(-0.54%) |
Jun 10, 2014 | 28.87 | 28.90 | 28.63 | 28.69 | 1,255,727 | +0.01(+0.03%) |
Jun 06, 2014 | 28.34 | 29.12 | 28.28 | 28.69 | 2,420,163 | +0.47(+1.67%) |
Jun 05, 2014 | 27.86 | 28.28 | 27.72 | 28.22 | 2,689,539 | +0.15(+0.52%) |
Jun 04, 2014 | 28.22 | 28.22 | 27.73 | 28.07 | 2,586,899 | -0.14(-0.48%) |
Jun 03, 2014 | 27.98 | 28.22 | 27.54 | 28.21 | 2,569,225 | +0.10(+0.37%) |
Jun 02, 2014 | 28.33 | 28.49 | 28.04 | 28.10 | 1,647,966 | -0.18(-0.63%) |
May 30, 2014 | 28.11 | 28.62 | 27.97 | 28.28 | 1,245,592 | +0.12(+0.43%) |
May 29, 2014 | 28.25 | 28.40 | 27.92 | 28.16 | 2,442,648 | -0.01(-0.03%) |
May 28, 2014 | 28.34 | 28.40 | 27.79 | 28.17 | 1,266,495 | -0.03(-0.12%) |
May 27, 2014 | 28.22 | 28.49 | 27.92 | 28.21 | 2,165,380 | +0.10(+0.37%) |
May 23, 2014 | 28.04 | 28.10 | 28.10 | 28.10 | 1,058,792 | -0.09(-0.33%) |
May 22, 2014 | 28.01 | 28.46 | 27.88 | 28.20 | 1,122,323 | +0.29(+1.04%) |
May 21, 2014 | 27.74 | 28.11 | 27.55 | 27.91 | 1,533,979 | +0.32(+1.18%) |
May 20, 2014 | 27.80 | 27.81 | 27.16 | 27.58 | 2,013,491 | -0.25(-0.89%) |
May 19, 2014 | 27.12 | 27.95 | 27.05 | 27.83 | 2,622,987 | +0.61(+2.23%) |
May 16, 2014 | 27.24 | 27.54 | 26.75 | 27.22 | 1,748,673 | -0.07(-0.25%) |
May 15, 2014 | 27.96 | 27.99 | 26.72 | 27.29 | 2,697,795 | -0.72(-2.56%) |
May 14, 2014 | 27.71 | 28.31 | 27.51 | 28.01 | 3,601,959 | +0.39(+1.41%) |
May 13, 2014 | 27.51 | 27.76 | 27.38 | 27.62 | 2,500,334 | -0.17(-0.60%) |
May 12, 2014 | 27.69 | 28.00 | 27.43 | 27.79 | 2,296,411 | +0.19(+0.68%) |
May 09, 2014 | 28.11 | 28.15 | 27.45 | 27.60 | 2,740,926 | -0.51(-1.82%) |
May 08, 2014 | 28.88 | 29.16 | 28.10 | 28.11 | 3,190,019 | -0.92(-3.17%) |
May 07, 2014 | 28.32 | 29.06 | 27.76 | 29.03 | 3,225,807 | +0.82(+2.89%) |
May 06, 2014 | 28.19 | 28.73 | 27.97 | 28.22 | 2,929,037 | +0.12(+0.43%) |
May 05, 2014 | 27.87 | 28.40 | 27.59 | 28.10 | 2,681,957 | -0.17(-0.60%) |
May 02, 2014 | 27.57 | 28.50 | 27.50 | 28.27 | 2,480,629 | +0.73(+2.64%) |
May 01, 2014 | 27.78 | 27.88 | 27.34 | 27.54 | 3,907,419 | -0.26(-0.95%) |
Apr 30, 2014 | 27.47 | 27.80 | 27.04 | 27.80 | 3,210,504 | +0.18(+0.65%) |
Apr 29, 2014 | 27.70 | 28.10 | 27.45 | 27.63 | 3,224,437 | +0.04(+0.15%) |
Apr 28, 2014 | 27.76 | 28.03 | 27.33 | 27.58 | 3,466,266 | +0.04(+0.16%) |
Apr 25, 2014 | 27.86 | 28.28 | 27.26 | 27.54 | 3,911,765 | -0.20(-0.71%) |
Apr 24, 2014 | 28.63 | 28.79 | 27.32 | 27.74 | 4,816,577 | -0.89(-3.11%) |
Apr 23, 2014 | 28.38 | 28.98 | 28.22 | 28.63 | 3,757,983 | +0.33(+1.18%) |
Apr 22, 2014 | 28.93 | 28.93 | 27.98 | 28.29 | 4,797,919 | -0.38(-1.34%) |
Apr 21, 2014 | 28.19 | 28.74 | 27.96 | 28.68 | 3,088,206 | +0.48(+1.70%) |
Apr 17, 2014 | 27.92 | 28.20 | 28.20 | 28.20 | 3,716,652 | +0.26(+0.92%) |
Apr 16, 2014 | 27.65 | 28.07 | 27.40 | 27.94 | 2,716,727 | +0.57(+2.09%) |
Apr 15, 2014 | 26.77 | 27.75 | 26.61 | 27.37 | 3,489,514 | +0.69(+2.60%) |
Apr 14, 2014 | 26.64 | 26.99 | 26.27 | 26.68 | 1,763,663 | +0.35(+1.33%) |
Apr 11, 2014 | 26.04 | 26.56 | 25.92 | 26.33 | 1,737,117 | +0.15(+0.55%) |
Apr 10, 2014 | 26.84 | 27.01 | 26.16 | 26.18 | 1,605,266 | -0.68(-2.55%) |
Apr 09, 2014 | 26.68 | 26.97 | 26.23 | 26.86 | 1,510,816 | +0.33(+1.26%) |
Apr 08, 2014 | 26.10 | 26.77 | 25.85 | 26.53 | 2,515,618 | +0.51(+1.97%) |
Apr 07, 2014 | 26.69 | 26.82 | 25.88 | 26.02 | 2,804,185 | -0.79(-2.93%) |
Apr 04, 2014 | 26.71 | 27.42 | 26.49 | 26.80 | 4,400,482 | +0.26(+0.97%) |
Apr 03, 2014 | 26.75 | 26.83 | 26.31 | 26.55 | 2,755,518 | -0.14(-0.51%) |
Apr 02, 2014 | 26.63 | 26.85 | 26.39 | 26.69 | 2,558,955 | +0.01(+0.03%) |
Apr 01, 2014 | 27.17 | 27.18 | 26.63 | 26.68 | 1,928,465 | -0.40(-1.48%) |
Mar 31, 2014 | 26.57 | 27.13 | 26.57 | 27.08 | 3,133,877 | +0.14(+0.51%) |
Mar 28, 2014 | 25.89 | 27.14 | 25.79 | 26.94 | 4,128,362 | +1.17(+4.54%) |
Mar 27, 2014 | 25.81 | 26.24 | 25.63 | 25.77 | 2,806,301 | -0.04(-0.17%) |
Mar 26, 2014 | 26.46 | 26.53 | 25.80 | 25.81 | 2,440,837 | -0.49(-1.85%) |
Mar 25, 2014 | 26.60 | 26.87 | 26.05 | 26.30 | 2,428,995 | -0.12(-0.45%) |
Mar 24, 2014 | 26.99 | 27.31 | 26.33 | 26.42 | 2,302,051 | -0.28(-1.06%) |
Mar 21, 2014 | 26.35 | 26.98 | 26.29 | 26.70 | 5,066,679 | +0.43(+1.63%) |
Mar 20, 2014 | 26.42 | 26.52 | 26.14 | 26.27 | 3,456,778 | -0.25(-0.95%) |
Mar 19, 2014 | 26.43 | 26.94 | 26.28 | 26.53 | 4,297,225 | +0.30(+1.16%) |
Mar 18, 2014 | 25.77 | 26.26 | 25.59 | 26.22 | 3,949,297 | +0.49(+1.89%) |
Mar 17, 2014 | 25.69 | 25.97 | 25.34 | 25.74 | 6,010,424 | +1.13(+4.59%) |
Mar 14, 2014 | 24.52 | 24.90 | 24.35 | 24.61 | 4,878,881 | +0.02(+0.07%) |
Mar 13, 2014 | 24.88 | 24.91 | 24.37 | 24.59 | 4,857,528 | -0.31(-1.24%) |
Mar 12, 2014 | 24.50 | 24.92 | 24.25 | 24.90 | 2,764,742 | +0.28(+1.15%) |
Mar 11, 2014 | 25.16 | 25.46 | 24.40 | 24.62 | 2,402,505 | -0.50(-1.97%) |
Mar 10, 2014 | 24.93 | 25.27 | 24.60 | 25.11 | 2,384,039 | +0.21(+0.82%) |
Mar 07, 2014 | 25.51 | 25.51 | 24.71 | 24.91 | 2,744,754 | -0.27(-1.08%) |
Mar 06, 2014 | 24.47 | 25.28 | 24.30 | 25.18 | 4,396,897 | +0.77(+3.14%) |
Mar 05, 2014 | 25.31 | 25.53 | 24.02 | 24.41 | 6,106,926 | -0.89(-3.53%) |
Mar 04, 2014 | 24.67 | 25.50 | 24.48 | 25.31 | 6,450,171 | +0.97(+3.99%) |
Mar 03, 2014 | 24.70 | 25.08 | 24.17 | 24.34 | 5,865,220 | -0.46(-1.86%) |
Feb 28, 2014 | 24.49 | 24.98 | 24.49 | 24.80 | 10,358,463 | +0.09(+0.38%) |
Feb 27, 2014 | 24.81 | 25.01 | 24.62 | 24.70 | 3,642,558 | -0.18(-0.72%) |
Feb 26, 2014 | 25.87 | 26.07 | 24.76 | 24.88 | 5,079,488 | -1.06(-4.07%) |
Feb 25, 2014 | 25.75 | 25.96 | 25.37 | 25.94 | 2,574,419 | +0.04(+0.16%) |
Feb 24, 2014 | 25.48 | 26.13 | 25.23 | 25.90 | 3,910,047 | +0.66(+2.63%) |
Feb 21, 2014 | 25.21 | 25.26 | 24.68 | 25.23 | 4,031,249 | +0.19(+0.75%) |
Feb 20, 2014 | 25.04 | 25.64 | 24.87 | 25.04 | 2,670,535 | +0.01(+0.03%) |
Feb 19, 2014 | 24.87 | 25.38 | 24.71 | 25.04 | 2,962,110 | +0.07(+0.27%) |
Feb 18, 2014 | 24.29 | 25.28 | 24.19 | 24.97 | 4,298,553 | +0.84(+3.50%) |
Feb 14, 2014 | 24.24 | 24.12 | 24.12 | 24.12 | 3,139,144 | -0.18(-0.74%) |
Feb 13, 2014 | 23.83 | 24.54 | 23.66 | 24.30 | 4,766,961 | +0.26(+1.10%) |
Feb 12, 2014 | 24.11 | 24.52 | 24.00 | 24.04 | 2,487,779 | -0.09(-0.35%) |
Feb 11, 2014 | 23.67 | 24.31 | 23.43 | 24.12 | 3,630,264 | +0.44(+1.87%) |
Feb 10, 2014 | 24.07 | 24.22 | 23.62 | 23.68 | 4,431,636 | -0.29(-1.21%) |
Feb 07, 2014 | 23.85 | 24.40 | 23.81 | 23.97 | 6,335,087 | +0.23(+0.97%) |
Feb 06, 2014 | 21.98 | 24.07 | 21.33 | 23.74 | 12,303,394 | +2.80(+13.38%) |
Feb 05, 2014 | 21.14 | 21.16 | 20.76 | 20.94 | 3,601,266 | -0.14(-0.69%) |
Feb 04, 2014 | 21.07 | 21.21 | 20.86 | 21.08 | 4,312,994 | +0.14(+0.69%) |
Feb 03, 2014 | 21.88 | 22.06 | 20.90 | 20.94 | 5,403,098 | -0.95(-4.32%) |
Jan 31, 2014 | 21.59 | 22.20 | 21.38 | 21.88 | 2,809,743 | -0.01(-0.04%) |
Jan 30, 2014 | 21.83 | 22.01 | 21.61 | 21.89 | 2,521,376 | +0.37(+1.74%) |
Jan 29, 2014 | 21.41 | 21.57 | 21.19 | 21.52 | 3,704,663 | -0.09(-0.43%) |
Jan 28, 2014 | 21.05 | 21.73 | 20.98 | 21.61 | 3,286,024 | +0.31(+1.44%) |
Jan 27, 2014 | 21.44 | 21.47 | 20.98 | 21.30 | 2,532,719 | -0.18(-0.83%) |
Jan 24, 2014 | 21.76 | 21.83 | 21.13 | 21.48 | 2,995,938 | -0.45(-2.06%) |
Jan 23, 2014 | 22.00 | 22.07 | 21.75 | 21.93 | 3,061,270 | -0.14(-0.66%) |
Jan 22, 2014 | 21.63 | 22.21 | 21.37 | 22.08 | 3,760,434 | +0.54(+2.49%) |
Jan 21, 2014 | 21.45 | 21.77 | 21.30 | 21.54 | 1,828,967 | +0.22(+1.04%) |
Jan 17, 2014 | 21.21 | 21.32 | 21.32 | 21.32 | 2,655,711 | +0.04(+0.20%) |
Jan 16, 2014 | 21.40 | 21.55 | 21.15 | 21.28 | 2,167,980 | -0.20(-0.95%) |
Jan 15, 2014 | 21.39 | 21.72 | 21.30 | 21.48 | 1,832,148 | +0.09(+0.44%) |
Jan 14, 2014 | 21.15 | 21.53 | 21.15 | 21.39 | 1,719,490 | +0.30(+1.41%) |
Jan 13, 2014 | 21.52 | 21.71 | 21.05 | 21.09 | 2,132,277 | -0.52(-2.40%) |
Jan 10, 2014 | 21.14 | 21.80 | 21.09 | 21.61 | 2,917,164 | +0.42(+1.97%) |
Jan 09, 2014 | 21.31 | 21.43 | 21.01 | 21.19 | 2,035,320 | -0.09(-0.44%) |
Jan 08, 2014 | 21.65 | 21.74 | 21.17 | 21.29 | 3,976,633 | -0.03(-0.16%) |
Jan 07, 2014 | 21.29 | 21.37 | 20.95 | 21.32 | 2,345,320 | +0.13(+0.60%) |
Jan 06, 2014 | 21.15 | 21.41 | 20.95 | 21.19 | 2,647,904 | -0.35(-1.62%) |
Jan 03, 2014 | 21.30 | 21.61 | 21.27 | 21.54 | 2,422,697 | +0.28(+1.32%) |
Jan 02, 2014 | 21.47 | 21.71 | 21.03 | 21.26 | 2,258,828 | -0.31(-1.42%) |
Dec 31, 2013 | 21.79 | 21.57 | 21.57 | 21.57 | 2,731,783 | -0.13(-0.59%) |
Dec 30, 2013 | 21.94 | 22.22 | 21.62 | 21.70 | 1,887,150 | -0.38(-1.74%) |
Dec 27, 2013 | 21.70 | 22.19 | 21.70 | 22.08 | 1,799,617 | +0.26(+1.17%) |
Dec 26, 2013 | 21.85 | 21.89 | 21.65 | 21.82 | 1,355,751 | +0.03(+0.12%) |
Dec 24, 2013 | 21.37 | 21.99 | 21.24 | 21.80 | 1,042,685 | +0.52(+2.44%) |
Dec 23, 2013 | 21.63 | 21.68 | 21.19 | 21.28 | 2,513,685 | -0.22(-1.03%) |
Dec 20, 2013 | 21.52 | 21.61 | 21.19 | 21.50 | 4,600,549 | +0.03(+0.12%) |
Dec 19, 2013 | 21.35 | 21.50 | 21.03 | 21.47 | 3,447,200 | +0.01(+0.04%) |
Dec 18, 2013 | 20.67 | 21.50 | 20.62 | 21.47 | 4,786,469 | +0.84(+4.09%) |
Dec 17, 2013 | 20.61 | 20.76 | 20.25 | 20.62 | 2,023,677 | -0.01(-0.04%) |
Dec 16, 2013 | 20.33 | 20.74 | 20.26 | 20.63 | 2,080,751 | +0.40(+1.98%) |
Dec 13, 2013 | 20.02 | 20.28 | 19.67 | 20.23 | 2,058,601 | +0.18(+0.89%) |
Dec 12, 2013 | 19.69 | 20.18 | 19.53 | 20.05 | 2,091,456 | +0.35(+1.77%) |
Dec 11, 2013 | 19.96 | 19.99 | 19.55 | 19.70 | 1,841,968 | -0.24(-1.19%) |
Dec 10, 2013 | 20.10 | 20.47 | 19.94 | 19.94 | 1,726,718 | -0.21(-1.05%) |
Dec 09, 2013 | 20.15 | 20.38 | 19.96 | 20.15 | 1,548,026 | -0.09(-0.46%) |
Dec 06, 2013 | 20.92 | 21.06 | 20.12 | 20.25 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.71 | 20.86 | 20.38 | 20.77 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.36 | 20.82 | 20.18 | 20.78 | 0 | +0.37(+1.83%) |
Dec 03, 2013 | 20.06 | 20.73 | 20.07 | 20.41 | 3,932,841 | +0.34(+1.69%) |