Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.83 | 20.01 | 19.23 | 19.81 | 6,947,448 | +0.03(+0.17%) |
Oct 30, 2014 | 19.77 | 20.17 | 19.48 | 19.77 | 4,679,963 | -0.22(-1.12%) |
Oct 29, 2014 | 19.95 | 20.54 | 19.64 | 20.00 | 6,733,044 | +0.34(+1.71%) |
Oct 28, 2014 | 19.05 | 19.67 | 18.77 | 19.66 | 8,535,744 | +0.30(+1.55%) |
Oct 27, 2014 | 20.03 | 21.03 | 21.03 | 19.36 | 5,908,604 | -1.67(-7.93%) |
Oct 24, 2014 | 21.88 | 21.88 | 20.56 | 21.03 | 5,611,509 | -1.17(-5.27%) |
Oct 23, 2014 | 21.72 | 22.34 | 20.81 | 22.20 | 7,831,481 | +0.71(+3.28%) |
Oct 22, 2014 | 22.62 | 22.81 | 21.42 | 21.49 | 7,353,006 | -1.13(-5.00%) |
Oct 21, 2014 | 21.40 | 22.63 | 21.37 | 22.62 | 6,832,647 | +1.57(+7.48%) |
Oct 20, 2014 | 20.81 | 20.97 | 20.46 | 21.05 | 3,593,804 | +0.27(+1.28%) |
Oct 17, 2014 | 21.55 | 22.00 | 20.37 | 20.78 | 8,682,706 | +0.04(+0.19%) |
Oct 16, 2014 | 19.25 | 20.84 | 18.90 | 20.75 | 11,066,199 | +1.00(+5.05%) |
Oct 15, 2014 | 18.11 | 19.96 | 18.11 | 19.75 | 11,717,377 | +1.07(+5.73%) |
Oct 14, 2014 | 19.85 | 20.25 | 18.45 | 18.68 | 13,184,107 | -1.04(-5.28%) |
Oct 13, 2014 | 21.48 | 22.02 | 19.66 | 19.72 | 9,271,961 | -1.93(-8.90%) |
Oct 10, 2014 | 22.96 | 23.14 | 21.65 | 21.64 | 8,457,340 | -1.49(-6.45%) |
Oct 09, 2014 | 24.85 | 24.90 | 23.09 | 23.14 | 5,798,437 | -1.95(-7.78%) |
Oct 08, 2014 | 24.93 | 25.11 | 23.64 | 25.09 | 7,542,563 | +0.03(+0.10%) |
Oct 07, 2014 | 25.68 | 26.13 | 25.05 | 25.06 | 5,288,626 | -0.74(-2.87%) |
Oct 06, 2014 | 25.83 | 26.31 | 25.16 | 25.80 | 4,295,795 | +0.01(+0.03%) |
Oct 03, 2014 | 26.10 | 26.53 | 25.48 | 25.79 | 4,362,051 | -0.24(-0.92%) |
Oct 02, 2014 | 27.44 | 27.45 | 25.20 | 26.03 | 10,911,251 | -1.57(-5.70%) |
Oct 01, 2014 | 28.05 | 28.62 | 27.40 | 27.61 | 3,718,435 | -0.37(-1.32%) |
Sep 30, 2014 | 28.85 | 28.98 | 27.78 | 27.98 | 4,737,041 | -0.50(-1.75%) |
Sep 29, 2014 | 28.22 | 28.51 | 27.90 | 28.48 | 3,948,263 | -0.15(-0.54%) |
Sep 26, 2014 | 28.15 | 28.71 | 27.81 | 28.63 | 2,201,899 | +0.49(+1.74%) |
Sep 25, 2014 | 28.44 | 28.62 | 27.75 | 28.14 | 2,365,060 | -0.40(-1.42%) |
Sep 24, 2014 | 28.16 | 28.64 | 27.49 | 28.55 | 2,964,945 | +0.51(+1.83%) |
Sep 23, 2014 | 27.57 | 28.24 | 27.49 | 28.03 | 2,580,454 | +0.39(+1.42%) |
Sep 22, 2014 | 28.24 | 28.38 | 27.16 | 27.64 | 3,257,335 | -0.80(-2.81%) |
Sep 19, 2014 | 28.92 | 29.03 | 28.15 | 28.44 | 4,417,789 | +0.30(+1.07%) |
Sep 18, 2014 | 28.25 | 28.43 | 27.86 | 28.14 | 2,409,010 | +0.21(+0.77%) |
Sep 17, 2014 | 28.03 | 28.31 | 27.82 | 27.93 | 3,298,529 | -0.03(-0.12%) |
Sep 16, 2014 | 27.25 | 28.25 | 27.24 | 27.96 | 4,062,581 | +0.73(+2.68%) |
Sep 15, 2014 | 27.01 | 27.54 | 26.77 | 27.23 | 2,565,314 | +0.23(+0.86%) |
Sep 12, 2014 | 27.84 | 27.94 | 26.96 | 27.00 | 3,791,142 | -1.05(-3.76%) |
Sep 11, 2014 | 27.21 | 28.18 | 26.93 | 28.05 | 3,905,001 | +0.55(+1.99%) |
Sep 10, 2014 | 27.34 | 27.60 | 26.81 | 27.51 | 4,562,685 | +0.11(+0.41%) |
Sep 09, 2014 | 27.86 | 28.04 | 27.28 | 27.39 | 3,573,696 | -0.59(-2.12%) |
Sep 08, 2014 | 28.65 | 28.83 | 27.79 | 27.99 | 3,865,069 | -0.84(-2.91%) |
Sep 05, 2014 | 28.51 | 28.85 | 27.87 | 28.83 | 2,448,994 | +0.35(+1.23%) |
Sep 04, 2014 | 29.65 | 29.76 | 28.29 | 28.47 | 2,699,061 | -1.25(-4.20%) |
Sep 03, 2014 | 29.22 | 29.83 | 28.98 | 29.72 | 2,896,695 | +0.74(+2.54%) |
Sep 02, 2014 | 29.50 | 29.58 | 28.94 | 28.98 | 3,737,280 | -0.63(-2.14%) |
Aug 29, 2014 | 28.95 | 29.62 | 29.62 | 29.62 | 2,426,980 | +0.86(+2.98%) |
Aug 28, 2014 | 28.95 | 28.95 | 28.56 | 28.76 | 2,096,408 | -0.22(-0.77%) |
Aug 27, 2014 | 28.86 | 29.21 | 28.45 | 28.98 | 2,483,024 | +0.18(+0.63%) |
Aug 26, 2014 | 28.26 | 29.01 | 28.22 | 28.80 | 2,649,154 | +0.66(+2.36%) |
Aug 25, 2014 | 27.79 | 28.27 | 27.57 | 28.14 | 1,894,416 | +0.49(+1.78%) |
Aug 22, 2014 | 27.64 | 27.82 | 27.47 | 27.65 | 2,121,816 | -0.11(-0.39%) |
Aug 21, 2014 | 28.13 | 28.14 | 27.61 | 27.75 | 2,069,494 | -0.35(-1.24%) |
Aug 20, 2014 | 28.04 | 28.26 | 27.50 | 28.10 | 4,131,371 | +0.09(+0.31%) |
Aug 19, 2014 | 28.02 | 28.48 | 27.94 | 28.02 | 3,897,828 | -0.03(-0.09%) |
Aug 18, 2014 | 28.34 | 28.84 | 27.84 | 28.04 | 3,088,568 | -0.15(-0.55%) |
Aug 15, 2014 | 28.29 | 28.50 | 27.81 | 28.20 | 4,200,761 | +0.05(+0.18%) |
Aug 14, 2014 | 29.14 | 29.33 | 28.11 | 28.14 | 3,994,696 | -0.94(-3.24%) |
Aug 13, 2014 | 29.12 | 29.47 | 29.12 | 29.09 | 1,747,520 | +0.12(+0.41%) |
Aug 12, 2014 | 28.95 | 29.22 | 28.70 | 28.97 | 1,333,744 | -0.12(-0.41%) |
Aug 11, 2014 | 29.22 | 29.48 | 28.94 | 29.09 | 1,598,949 | +0.07(+0.24%) |
Aug 08, 2014 | 28.38 | 29.04 | 28.29 | 29.02 | 2,606,188 | +0.60(+2.11%) |
Aug 07, 2014 | 29.04 | 29.13 | 28.26 | 28.42 | 3,191,461 | -0.51(-1.75%) |
Aug 06, 2014 | 28.74 | 29.48 | 28.56 | 28.92 | 2,837,718 | +0.02(+0.06%) |
Aug 05, 2014 | 29.59 | 29.59 | 28.55 | 28.91 | 4,103,523 | -0.65(-2.20%) |
Aug 04, 2014 | 29.23 | 29.64 | 28.88 | 29.56 | 4,181,413 | +0.27(+0.94%) |
Aug 01, 2014 | 29.31 | 29.45 | 28.74 | 29.28 | 4,209,375 | -0.17(-0.58%) |
Jul 31, 2014 | 30.74 | 31.03 | 29.37 | 29.46 | 6,103,829 | -1.62(-5.22%) |
Jul 30, 2014 | 32.00 | 32.15 | 31.06 | 31.08 | 3,419,304 | -0.65(-2.05%) |
Jul 29, 2014 | 32.04 | 32.11 | 31.72 | 31.73 | 3,004,265 | -0.39(-1.20%) |
Jul 28, 2014 | 32.53 | 32.53 | 31.71 | 32.11 | 3,264,920 | -0.24(-0.74%) |
Jul 25, 2014 | 32.32 | 32.42 | 31.87 | 32.35 | 2,850,638 | +0.29(+0.91%) |
Jul 24, 2014 | 31.73 | 32.95 | 31.65 | 32.06 | 4,675,082 | +0.57(+1.82%) |
Jul 23, 2014 | 31.27 | 31.51 | 30.74 | 31.49 | 4,973,484 | +0.39(+1.27%) |
Jul 22, 2014 | 30.44 | 31.09 | 30.33 | 31.09 | 2,569,766 | +0.84(+2.78%) |
Jul 21, 2014 | 29.81 | 30.34 | 29.81 | 30.25 | 1,866,704 | +0.32(+1.06%) |
Jul 18, 2014 | 29.96 | 30.01 | 29.68 | 29.94 | 1,627,917 | +0.02(+0.06%) |
Jul 17, 2014 | 30.58 | 30.83 | 29.84 | 29.92 | 2,173,605 | -0.64(-2.10%) |
Jul 16, 2014 | 30.05 | 30.67 | 29.94 | 30.56 | 3,531,504 | +0.94(+3.18%) |
Jul 15, 2014 | 29.73 | 29.89 | 28.96 | 29.62 | 2,909,375 | -0.21(-0.72%) |
Jul 14, 2014 | 29.73 | 30.03 | 29.56 | 29.83 | 1,479,298 | +0.39(+1.31%) |
Jul 11, 2014 | 29.82 | 29.86 | 29.25 | 29.45 | 1,772,629 | -0.04(-0.15%) |
Jul 10, 2014 | 29.70 | 29.81 | 29.25 | 29.49 | 1,454,215 | -0.51(-1.69%) |
Jul 09, 2014 | 30.12 | 30.26 | 29.52 | 30.00 | 2,713,349 | -0.04(-0.14%) |
Jul 08, 2014 | 30.21 | 30.27 | 29.60 | 30.04 | 1,745,423 | -0.16(-0.54%) |
Jul 07, 2014 | 30.87 | 30.87 | 30.07 | 30.20 | 1,919,407 | -0.65(-2.11%) |
Jul 03, 2014 | 31.02 | 30.85 | 30.85 | 30.85 | 1,562,983 | +0.03(+0.11%) |
Jul 02, 2014 | 30.49 | 30.98 | 30.31 | 30.82 | 3,596,734 | +0.51(+1.70%) |
Jul 01, 2014 | 30.01 | 30.55 | 29.99 | 30.30 | 2,691,645 | +0.34(+1.14%) |
Jun 30, 2014 | 29.68 | 29.98 | 29.54 | 29.96 | 4,528,907 | +0.29(+0.98%) |
Jun 27, 2014 | 29.49 | 29.80 | 29.27 | 29.67 | 3,581,949 | +0.16(+0.55%) |
Jun 26, 2014 | 29.48 | 29.97 | 29.36 | 29.51 | 2,696,681 | +0.27(+0.94%) |
Jun 25, 2014 | 28.26 | 29.26 | 28.12 | 29.23 | 2,406,744 | +0.89(+3.15%) |
Jun 24, 2014 | 29.58 | 29.89 | 28.32 | 28.34 | 3,193,350 | -1.31(-4.42%) |
Jun 23, 2014 | 30.05 | 30.06 | 29.47 | 29.65 | 1,399,292 | -0.28(-0.95%) |
Jun 20, 2014 | 30.01 | 30.37 | 29.87 | 29.94 | 1,789,114 | +0.05(+0.17%) |
Jun 19, 2014 | 29.57 | 29.91 | 29.22 | 29.88 | 1,561,073 | +0.32(+1.07%) |
Jun 18, 2014 | 29.20 | 29.64 | 29.06 | 29.57 | 2,044,453 | +0.47(+1.62%) |
Jun 17, 2014 | 28.92 | 29.38 | 28.82 | 29.10 | 1,745,509 | +0.02(+0.06%) |
Jun 16, 2014 | 29.24 | 29.31 | 28.89 | 29.08 | 1,129,693 | -0.17(-0.59%) |
Jun 13, 2014 | 29.16 | 29.40 | 28.81 | 29.25 | 2,105,561 | +0.15(+0.53%) |
Jun 12, 2014 | 28.62 | 29.37 | 28.41 | 29.10 | 2,919,151 | +0.55(+1.92%) |
Jun 11, 2014 | 28.62 | 28.66 | 28.28 | 28.55 | 1,420,454 | -0.15(-0.54%) |
Jun 10, 2014 | 28.88 | 28.91 | 28.64 | 28.70 | 1,255,399 | +0.01(+0.03%) |
Jun 06, 2014 | 28.35 | 29.13 | 28.28 | 28.69 | 2,419,530 | +0.47(+1.67%) |
Jun 05, 2014 | 27.87 | 28.28 | 27.72 | 28.22 | 2,688,835 | +0.15(+0.52%) |
Jun 04, 2014 | 28.22 | 28.22 | 27.74 | 28.08 | 2,586,222 | -0.14(-0.48%) |
Jun 03, 2014 | 27.99 | 28.22 | 27.55 | 28.21 | 2,568,552 | +0.10(+0.36%) |
Jun 02, 2014 | 28.34 | 28.50 | 28.04 | 28.11 | 1,647,534 | -0.18(-0.63%) |
May 30, 2014 | 28.12 | 28.62 | 27.97 | 28.29 | 1,245,266 | +0.12(+0.42%) |
May 29, 2014 | 28.26 | 28.41 | 27.92 | 28.17 | 2,442,009 | -0.01(-0.03%) |
May 28, 2014 | 28.35 | 28.41 | 27.80 | 28.18 | 1,266,164 | -0.03(-0.12%) |
May 27, 2014 | 28.22 | 28.50 | 27.93 | 28.21 | 2,164,814 | +0.10(+0.36%) |
May 23, 2014 | 28.04 | 28.11 | 28.11 | 28.11 | 1,058,515 | -0.09(-0.33%) |
May 22, 2014 | 28.02 | 28.47 | 27.89 | 28.21 | 1,122,029 | +0.29(+1.04%) |
May 21, 2014 | 27.74 | 28.12 | 27.56 | 27.91 | 1,533,577 | +0.32(+1.18%) |
May 20, 2014 | 27.80 | 27.82 | 27.16 | 27.59 | 2,012,964 | -0.25(-0.89%) |
May 19, 2014 | 27.13 | 27.96 | 27.06 | 27.84 | 2,622,300 | +0.61(+2.23%) |
May 16, 2014 | 27.25 | 27.55 | 26.76 | 27.23 | 1,748,215 | -0.07(-0.25%) |
May 15, 2014 | 27.97 | 28.00 | 26.73 | 27.30 | 2,697,089 | -0.72(-2.56%) |
May 14, 2014 | 27.72 | 28.32 | 27.51 | 28.02 | 3,601,016 | +0.39(+1.41%) |
May 13, 2014 | 27.51 | 27.77 | 27.38 | 27.63 | 2,499,680 | -0.17(-0.60%) |
May 12, 2014 | 27.70 | 28.01 | 27.44 | 27.80 | 2,295,810 | +0.19(+0.68%) |
May 09, 2014 | 28.12 | 28.15 | 27.45 | 27.61 | 2,740,208 | -0.51(-1.82%) |
May 08, 2014 | 28.89 | 29.16 | 28.11 | 28.12 | 3,189,184 | -0.92(-3.17%) |
May 07, 2014 | 28.33 | 29.07 | 27.77 | 29.04 | 3,224,963 | +0.82(+2.89%) |
May 06, 2014 | 28.20 | 28.74 | 27.97 | 28.22 | 2,928,271 | +0.12(+0.43%) |
May 05, 2014 | 27.88 | 28.41 | 27.60 | 28.10 | 2,681,256 | -0.17(-0.60%) |
May 02, 2014 | 27.57 | 28.50 | 27.50 | 28.27 | 2,479,980 | +0.73(+2.64%) |
May 01, 2014 | 27.79 | 27.89 | 27.35 | 27.55 | 3,906,396 | -0.27(-0.95%) |
Apr 30, 2014 | 27.48 | 27.81 | 27.05 | 27.81 | 3,209,664 | +0.18(+0.65%) |
Apr 29, 2014 | 27.71 | 28.11 | 27.45 | 27.63 | 3,223,593 | +0.04(+0.16%) |
Apr 28, 2014 | 27.77 | 28.03 | 27.33 | 27.59 | 3,465,359 | +0.04(+0.16%) |
Apr 25, 2014 | 27.87 | 28.29 | 27.27 | 27.55 | 3,910,741 | -0.20(-0.71%) |
Apr 24, 2014 | 28.63 | 28.80 | 27.32 | 27.74 | 4,815,317 | -0.89(-3.11%) |
Apr 23, 2014 | 28.39 | 28.98 | 28.23 | 28.63 | 3,756,999 | +0.33(+1.18%) |
Apr 22, 2014 | 28.94 | 28.94 | 27.98 | 28.30 | 4,796,663 | -0.38(-1.34%) |
Apr 21, 2014 | 28.20 | 28.75 | 27.97 | 28.68 | 3,087,398 | +0.48(+1.70%) |
Apr 17, 2014 | 27.93 | 28.21 | 28.21 | 28.21 | 3,715,680 | +0.26(+0.92%) |
Apr 16, 2014 | 27.66 | 28.08 | 27.41 | 27.95 | 2,716,016 | +0.57(+2.09%) |
Apr 15, 2014 | 26.78 | 27.75 | 26.62 | 27.38 | 3,488,601 | +0.69(+2.60%) |
Apr 14, 2014 | 26.65 | 27.00 | 26.28 | 26.68 | 1,763,201 | +0.35(+1.33%) |
Apr 11, 2014 | 26.05 | 26.56 | 25.93 | 26.33 | 1,736,662 | +0.15(+0.55%) |
Apr 10, 2014 | 26.85 | 27.02 | 26.16 | 26.19 | 1,604,846 | -0.68(-2.55%) |
Apr 09, 2014 | 26.68 | 26.97 | 26.24 | 26.87 | 1,510,421 | +0.33(+1.26%) |
Apr 08, 2014 | 26.11 | 26.78 | 25.85 | 26.54 | 2,514,960 | +0.51(+1.97%) |
Apr 07, 2014 | 26.69 | 26.83 | 25.89 | 26.03 | 2,803,451 | -0.79(-2.93%) |
Apr 04, 2014 | 26.72 | 27.43 | 26.50 | 26.81 | 4,399,331 | +0.26(+0.97%) |
Apr 03, 2014 | 26.75 | 26.84 | 26.32 | 26.56 | 2,754,797 | -0.14(-0.51%) |
Apr 02, 2014 | 26.64 | 26.85 | 26.40 | 26.69 | 2,558,285 | +0.01(+0.03%) |
Apr 01, 2014 | 27.18 | 27.19 | 26.64 | 26.68 | 1,927,960 | -0.40(-1.48%) |
Mar 31, 2014 | 26.58 | 27.14 | 26.58 | 27.09 | 3,133,057 | +0.14(+0.51%) |
Mar 28, 2014 | 25.90 | 27.15 | 25.79 | 26.95 | 4,127,282 | +1.17(+4.54%) |
Mar 27, 2014 | 25.82 | 26.25 | 25.64 | 25.78 | 2,805,566 | -0.04(-0.17%) |
Mar 26, 2014 | 26.47 | 26.54 | 25.81 | 25.82 | 2,440,198 | -0.49(-1.85%) |
Mar 25, 2014 | 26.61 | 26.88 | 26.06 | 26.31 | 2,428,359 | -0.12(-0.45%) |
Mar 24, 2014 | 27.00 | 27.32 | 26.34 | 26.43 | 2,301,449 | -0.28(-1.06%) |
Mar 21, 2014 | 26.36 | 26.99 | 26.30 | 26.71 | 5,065,353 | +0.43(+1.63%) |
Mar 20, 2014 | 26.43 | 26.53 | 26.14 | 26.28 | 3,455,873 | -0.25(-0.95%) |
Mar 19, 2014 | 26.44 | 26.95 | 26.29 | 26.53 | 4,296,100 | +0.30(+1.16%) |
Mar 18, 2014 | 25.78 | 26.26 | 25.60 | 26.23 | 3,948,263 | +0.49(+1.89%) |
Mar 17, 2014 | 25.69 | 25.97 | 25.35 | 25.74 | 6,008,851 | +1.13(+4.59%) |
Mar 14, 2014 | 24.53 | 24.91 | 24.36 | 24.61 | 4,877,604 | +0.02(+0.07%) |
Mar 13, 2014 | 24.89 | 24.91 | 24.38 | 24.60 | 4,856,257 | -0.31(-1.24%) |
Mar 12, 2014 | 24.50 | 24.92 | 24.26 | 24.91 | 2,764,019 | +0.28(+1.15%) |
Mar 11, 2014 | 25.16 | 25.47 | 24.41 | 24.62 | 2,401,877 | -0.50(-1.97%) |
Mar 10, 2014 | 24.94 | 25.28 | 24.61 | 25.12 | 2,383,415 | +0.21(+0.82%) |
Mar 07, 2014 | 25.52 | 25.52 | 24.71 | 24.91 | 2,744,036 | -0.27(-1.08%) |
Mar 06, 2014 | 24.48 | 25.29 | 24.31 | 25.19 | 4,395,747 | +0.77(+3.14%) |
Mar 05, 2014 | 25.31 | 25.54 | 24.03 | 24.42 | 6,105,328 | -0.89(-3.53%) |
Mar 04, 2014 | 24.68 | 25.50 | 24.49 | 25.31 | 6,448,484 | +0.97(+3.99%) |
Mar 03, 2014 | 24.71 | 25.08 | 24.17 | 24.34 | 5,863,685 | -0.46(-1.86%) |
Feb 28, 2014 | 24.50 | 24.98 | 24.50 | 24.80 | 10,355,753 | +0.09(+0.38%) |
Feb 27, 2014 | 24.81 | 25.02 | 24.62 | 24.71 | 3,641,605 | -0.18(-0.72%) |
Feb 26, 2014 | 25.88 | 26.07 | 24.77 | 24.89 | 5,078,159 | -1.06(-4.07%) |
Feb 25, 2014 | 25.76 | 25.96 | 25.37 | 25.94 | 2,573,745 | +0.04(+0.16%) |
Feb 24, 2014 | 25.48 | 26.13 | 25.24 | 25.90 | 3,909,024 | +0.66(+2.63%) |
Feb 21, 2014 | 25.21 | 25.26 | 24.68 | 25.24 | 4,030,195 | +0.19(+0.75%) |
Feb 20, 2014 | 25.04 | 25.65 | 24.88 | 25.05 | 2,669,836 | +0.01(+0.03%) |
Feb 19, 2014 | 24.88 | 25.39 | 24.72 | 25.04 | 2,961,335 | +0.07(+0.27%) |
Feb 18, 2014 | 24.30 | 25.29 | 24.20 | 24.97 | 4,297,429 | +0.84(+3.50%) |
Feb 14, 2014 | 24.25 | 24.13 | 24.13 | 24.13 | 3,138,323 | -0.18(-0.74%) |
Feb 13, 2014 | 23.84 | 24.55 | 23.66 | 24.31 | 4,765,714 | +0.26(+1.10%) |
Feb 12, 2014 | 24.11 | 24.53 | 24.00 | 24.04 | 2,487,128 | -0.09(-0.35%) |
Feb 11, 2014 | 23.68 | 24.32 | 23.43 | 24.13 | 3,629,314 | +0.44(+1.87%) |
Feb 10, 2014 | 24.08 | 24.22 | 23.63 | 23.69 | 4,430,476 | -0.29(-1.21%) |
Feb 07, 2014 | 23.86 | 24.40 | 23.81 | 23.98 | 6,333,429 | +0.23(+0.97%) |
Feb 06, 2014 | 21.98 | 24.07 | 21.34 | 23.75 | 12,300,175 | +2.80(+13.39%) |
Feb 05, 2014 | 21.15 | 21.16 | 20.76 | 20.94 | 3,600,324 | -0.14(-0.69%) |
Feb 04, 2014 | 21.08 | 21.22 | 20.87 | 21.09 | 4,311,866 | +0.14(+0.69%) |
Feb 03, 2014 | 21.89 | 22.07 | 20.91 | 20.94 | 5,401,684 | -0.95(-4.32%) |
Jan 31, 2014 | 21.59 | 22.20 | 21.39 | 21.89 | 2,809,008 | -0.01(-0.04%) |
Jan 30, 2014 | 21.84 | 22.02 | 21.62 | 21.90 | 2,520,716 | +0.37(+1.74%) |
Jan 29, 2014 | 21.41 | 21.57 | 21.20 | 21.52 | 3,703,694 | -0.09(-0.43%) |
Jan 28, 2014 | 21.05 | 21.73 | 20.99 | 21.62 | 3,285,164 | +0.31(+1.44%) |
Jan 27, 2014 | 21.45 | 21.47 | 20.99 | 21.31 | 2,532,056 | -0.18(-0.83%) |
Jan 24, 2014 | 21.77 | 21.84 | 21.13 | 21.49 | 2,995,155 | -0.45(-2.06%) |
Jan 23, 2014 | 22.01 | 22.08 | 21.75 | 21.94 | 3,060,469 | -0.14(-0.66%) |
Jan 22, 2014 | 21.63 | 22.21 | 21.38 | 22.09 | 3,759,450 | +0.54(+2.49%) |
Jan 21, 2014 | 21.45 | 21.78 | 21.31 | 21.55 | 1,828,488 | +0.22(+1.04%) |
Jan 17, 2014 | 21.22 | 21.33 | 21.33 | 21.33 | 2,655,016 | +0.04(+0.20%) |
Jan 16, 2014 | 21.40 | 21.56 | 21.16 | 21.28 | 2,167,413 | -0.20(-0.95%) |
Jan 15, 2014 | 21.39 | 21.73 | 21.31 | 21.49 | 1,831,669 | +0.09(+0.44%) |
Jan 14, 2014 | 21.16 | 21.54 | 21.16 | 21.39 | 1,719,040 | +0.30(+1.41%) |
Jan 13, 2014 | 21.52 | 21.72 | 21.05 | 21.10 | 2,131,719 | -0.52(-2.40%) |
Jan 10, 2014 | 21.15 | 21.80 | 21.10 | 21.62 | 2,916,401 | +0.42(+1.97%) |
Jan 09, 2014 | 21.32 | 21.44 | 21.01 | 21.20 | 2,034,788 | -0.09(-0.44%) |
Jan 08, 2014 | 21.66 | 21.74 | 21.17 | 21.29 | 3,975,593 | -0.03(-0.16%) |
Jan 07, 2014 | 21.29 | 21.38 | 20.96 | 21.33 | 2,344,706 | +0.13(+0.60%) |
Jan 06, 2014 | 21.16 | 21.42 | 20.96 | 21.20 | 2,647,212 | -0.35(-1.62%) |
Jan 03, 2014 | 21.31 | 21.62 | 21.28 | 21.55 | 2,422,063 | +0.28(+1.32%) |
Jan 02, 2014 | 21.48 | 21.72 | 21.04 | 21.27 | 2,258,237 | -0.31(-1.42%) |
Dec 31, 2013 | 21.80 | 21.57 | 21.57 | 21.57 | 2,731,068 | -0.13(-0.59%) |
Dec 30, 2013 | 21.95 | 22.23 | 21.62 | 21.70 | 1,886,656 | -0.38(-1.74%) |
Dec 27, 2013 | 21.71 | 22.20 | 21.71 | 22.09 | 1,799,146 | +0.26(+1.17%) |
Dec 26, 2013 | 21.86 | 21.89 | 21.66 | 21.83 | 1,355,396 | +0.03(+0.12%) |
Dec 24, 2013 | 21.38 | 22.00 | 21.24 | 21.80 | 1,042,412 | +0.52(+2.44%) |
Dec 23, 2013 | 21.63 | 21.68 | 21.20 | 21.28 | 2,513,028 | -0.22(-1.03%) |
Dec 20, 2013 | 21.52 | 21.62 | 21.20 | 21.51 | 4,599,345 | +0.03(+0.12%) |
Dec 19, 2013 | 21.35 | 21.51 | 21.04 | 21.48 | 3,446,299 | +0.01(+0.04%) |
Dec 18, 2013 | 20.67 | 21.51 | 20.63 | 21.47 | 4,785,217 | +0.84(+4.09%) |
Dec 17, 2013 | 20.61 | 20.76 | 20.25 | 20.63 | 2,023,148 | -0.01(-0.04%) |
Dec 16, 2013 | 20.34 | 20.75 | 20.27 | 20.64 | 2,080,207 | +0.40(+1.98%) |
Dec 13, 2013 | 20.02 | 20.29 | 19.67 | 20.24 | 2,058,062 | +0.18(+0.89%) |
Dec 12, 2013 | 19.70 | 20.18 | 19.53 | 20.06 | 2,090,909 | +0.35(+1.77%) |
Dec 11, 2013 | 19.96 | 20.00 | 19.56 | 19.71 | 1,841,486 | -0.24(-1.19%) |
Dec 10, 2013 | 20.11 | 20.47 | 19.95 | 19.95 | 1,726,267 | -0.21(-1.05%) |
Dec 09, 2013 | 20.15 | 20.39 | 19.96 | 20.16 | 1,547,621 | -0.09(-0.46%) |
Dec 06, 2013 | 20.92 | 21.07 | 20.13 | 20.25 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.72 | 20.86 | 20.39 | 20.78 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.36 | 20.82 | 20.19 | 20.79 | 0 | +0.37(+1.83%) |
Dec 03, 2013 | 20.07 | 20.73 | 20.07 | 20.41 | 3,931,812 | +0.34(+1.69%) |
Dec 02, 2013 | 19.72 | 20.27 | 19.56 | 20.07 | 2,044,937 | +0.26(+1.29%) |
Nov 29, 2013 | 19.79 | 20.08 | 19.56 | 19.82 | 0 | +0.08(+0.43%) |
Nov 27, 2013 | 20.08 | 20.28 | 19.68 | 19.73 | 0 | -0.34(-1.69%) |
Nov 26, 2013 | 19.89 | 20.17 | 19.67 | 20.07 | 0 | +0.19(+0.94%) |
Nov 25, 2013 | 20.12 | 20.35 | 19.47 | 19.89 | 3,391,655 | -0.26(-1.31%) |
Nov 22, 2013 | 21.08 | 21.08 | 20.13 | 20.15 | 0 | -0.82(-3.93%) |
Nov 21, 2013 | 20.72 | 21.00 | 20.70 | 20.98 | 1,155,855 | +0.28(+1.36%) |
Nov 20, 2013 | 20.82 | 21.02 | 20.59 | 20.69 | 1,563,930 | -0.11(-0.53%) |
Nov 19, 2013 | 20.92 | 21.09 | 20.63 | 20.81 | 2,468,545 | -0.17(-0.81%) |
Nov 18, 2013 | 21.33 | 21.38 | 20.85 | 20.97 | 0 | -0.36(-1.68%) |
Nov 15, 2013 | 21.35 | 21.55 | 21.17 | 21.33 | 0 | +0.02(+0.10%) |
Nov 14, 2013 | 20.99 | 21.34 | 20.71 | 21.31 | 3,553,343 | +0.54(+2.60%) |
Nov 12, 2013 | 21.29 | 21.38 | 20.72 | 20.77 | 2,796,688 | -0.60(-2.82%) |
Nov 11, 2013 | 21.04 | 21.63 | 20.87 | 21.38 | 3,339,925 | +0.30(+1.41%) |
Nov 08, 2013 | 20.65 | 21.09 | 20.40 | 21.08 | 0 | +0.69(+3.38%) |
Nov 07, 2013 | 20.96 | 21.01 | 20.31 | 20.39 | 3,250,358 | -0.51(-2.46%) |
Nov 06, 2013 | 20.81 | 21.14 | 20.63 | 20.90 | 2,228,273 | +0.27(+1.30%) |
Nov 05, 2013 | 21.04 | 21.12 | 20.56 | 20.64 | 2,141,412 | -0.53(-2.49%) |
Nov 04, 2013 | 21.07 | 21.26 | 20.92 | 21.16 | 1,891,876 | +0.26(+1.22%) |