Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.04 | 32.22 | 31.86 | 32.03 | 5,319,341 | +0.39(+1.23%) |
Oct 30, 2014 | 31.44 | 31.75 | 31.29 | 31.64 | 4,959,261 | +0.19(+0.59%) |
Oct 29, 2014 | 31.47 | 31.72 | 31.15 | 31.45 | 4,975,290 | +0.06(+0.18%) |
Oct 28, 2014 | 30.88 | 31.48 | 30.88 | 31.39 | 6,107,785 | +0.90(+2.95%) |
Oct 27, 2014 | 30.26 | 30.38 | 30.38 | 30.50 | 5,659,297 | +0.11(+0.37%) |
Oct 24, 2014 | 30.07 | 30.42 | 29.98 | 30.38 | 3,268,735 | +0.36(+1.19%) |
Oct 23, 2014 | 30.20 | 30.33 | 29.98 | 30.03 | 3,736,286 | +0.15(+0.51%) |
Oct 22, 2014 | 29.99 | 30.26 | 29.84 | 29.87 | 3,454,934 | -0.06(-0.19%) |
Oct 21, 2014 | 29.65 | 29.99 | 29.61 | 29.93 | 4,541,024 | +0.44(+1.48%) |
Oct 20, 2014 | 29.13 | 29.65 | 29.02 | 29.49 | 6,781,367 | +0.29(+1.00%) |
Oct 17, 2014 | 29.08 | 29.25 | 28.89 | 29.20 | 5,926,439 | +0.42(+1.46%) |
Oct 16, 2014 | 28.16 | 29.00 | 28.10 | 28.78 | 6,786,666 | +0.06(+0.23%) |
Oct 15, 2014 | 28.52 | 28.81 | 28.10 | 28.72 | 8,624,190 | -0.26(-0.89%) |
Oct 14, 2014 | 28.80 | 29.31 | 28.67 | 28.98 | 8,286,947 | +0.28(+0.96%) |
Oct 13, 2014 | 29.21 | 29.46 | 28.67 | 28.70 | 7,260,145 | -0.45(-1.53%) |
Oct 10, 2014 | 29.49 | 29.66 | 29.10 | 29.14 | 5,372,636 | -0.40(-1.37%) |
Oct 09, 2014 | 29.78 | 29.88 | 29.38 | 29.55 | 5,018,648 | -0.32(-1.08%) |
Oct 08, 2014 | 29.50 | 29.92 | 29.40 | 29.87 | 3,785,443 | +0.45(+1.51%) |
Oct 07, 2014 | 29.83 | 29.96 | 29.40 | 29.43 | 4,802,427 | -0.49(-1.62%) |
Oct 06, 2014 | 30.30 | 30.33 | 29.86 | 29.91 | 3,960,606 | -0.25(-0.83%) |
Oct 03, 2014 | 29.97 | 30.25 | 29.95 | 30.16 | 4,896,077 | +0.49(+1.66%) |
Oct 02, 2014 | 29.53 | 29.81 | 29.31 | 29.67 | 5,241,634 | +0.16(+0.55%) |
Oct 01, 2014 | 30.11 | 30.15 | 29.36 | 29.51 | 9,721,202 | -0.63(-2.09%) |
Sep 30, 2014 | 30.36 | 30.50 | 30.07 | 30.14 | 5,303,151 | -0.19(-0.61%) |
Sep 29, 2014 | 30.25 | 30.51 | 30.01 | 30.33 | 5,017,393 | -0.06(-0.19%) |
Sep 26, 2014 | 30.09 | 30.53 | 29.99 | 30.38 | 3,726,301 | +0.38(+1.27%) |
Sep 25, 2014 | 30.25 | 30.32 | 29.96 | 30.00 | 3,922,975 | -0.39(-1.28%) |
Sep 24, 2014 | 30.05 | 30.43 | 30.00 | 30.39 | 3,357,899 | +0.40(+1.32%) |
Sep 23, 2014 | 30.12 | 30.33 | 29.91 | 29.99 | 2,774,175 | -0.21(-0.70%) |
Sep 22, 2014 | 30.46 | 30.48 | 30.16 | 30.20 | 3,558,301 | -0.38(-1.24%) |
Sep 19, 2014 | 30.75 | 30.94 | 30.42 | 30.59 | 5,042,597 | +0.01(+0.03%) |
Sep 18, 2014 | 30.49 | 30.80 | 30.49 | 30.58 | 4,485,435 | +0.17(+0.56%) |
Sep 17, 2014 | 30.23 | 30.47 | 30.00 | 30.41 | 6,918,204 | +0.29(+0.97%) |
Sep 16, 2014 | 29.93 | 30.22 | 29.93 | 30.12 | 2,900,110 | +0.10(+0.32%) |
Sep 15, 2014 | 30.04 | 30.16 | 29.88 | 30.02 | 2,718,742 | -0.04(-0.13%) |
Sep 12, 2014 | 29.99 | 30.20 | 29.93 | 30.06 | 2,850,873 | +0.04(+0.13%) |
Sep 11, 2014 | 29.86 | 30.13 | 29.82 | 30.02 | 2,492,933 | -0.03(-0.11%) |
Sep 10, 2014 | 29.95 | 30.25 | 29.86 | 30.05 | 4,645,057 | +0.39(+1.31%) |
Sep 09, 2014 | 29.74 | 29.83 | 29.57 | 29.66 | 2,969,164 | -0.15(-0.49%) |
Sep 08, 2014 | 29.74 | 29.95 | 29.62 | 29.81 | 4,316,409 | +0.03(+0.11%) |
Sep 05, 2014 | 29.70 | 29.82 | 29.56 | 29.78 | 2,906,246 | +0.02(+0.05%) |
Sep 04, 2014 | 29.94 | 30.13 | 29.74 | 29.76 | 3,087,958 | -0.08(-0.27%) |
Sep 03, 2014 | 30.18 | 30.26 | 29.77 | 29.84 | 3,025,892 | -0.15(-0.51%) |
Sep 02, 2014 | 30.07 | 30.33 | 29.93 | 29.99 | 3,099,715 | +0.02(+0.05%) |
Aug 29, 2014 | 29.82 | 29.98 | 29.98 | 29.98 | 3,219,628 | +0.15(+0.52%) |
Aug 28, 2014 | 29.82 | 29.92 | 29.67 | 29.82 | 4,486,344 | -0.14(-0.46%) |
Aug 27, 2014 | 29.87 | 30.05 | 29.86 | 29.96 | 2,602,840 | +0.06(+0.19%) |
Aug 26, 2014 | 29.55 | 29.98 | 29.52 | 29.91 | 5,830,625 | +0.37(+1.25%) |
Aug 25, 2014 | 29.41 | 29.61 | 29.32 | 29.54 | 3,141,094 | +0.31(+1.05%) |
Aug 22, 2014 | 29.15 | 29.33 | 29.13 | 29.23 | 4,621,026 | +0.00(+0.00%) |
Aug 21, 2014 | 28.91 | 29.37 | 28.88 | 29.23 | 4,685,169 | +0.31(+1.09%) |
Aug 20, 2014 | 28.69 | 29.10 | 28.69 | 28.92 | 4,487,850 | +0.10(+0.36%) |
Aug 19, 2014 | 28.73 | 28.92 | 28.66 | 28.81 | 2,855,900 | +0.12(+0.42%) |
Aug 18, 2014 | 28.41 | 28.76 | 28.40 | 28.69 | 2,734,772 | +0.42(+1.48%) |
Aug 15, 2014 | 28.48 | 28.51 | 28.03 | 28.27 | 3,170,879 | -0.12(-0.43%) |
Aug 14, 2014 | 28.09 | 28.52 | 28.09 | 28.39 | 3,366,230 | +0.31(+1.12%) |
Aug 13, 2014 | 27.98 | 28.20 | 27.96 | 28.08 | 2,787,747 | +0.22(+0.78%) |
Aug 12, 2014 | 27.69 | 27.94 | 27.65 | 27.86 | 3,314,230 | +0.10(+0.35%) |
Aug 11, 2014 | 27.52 | 27.87 | 27.39 | 27.76 | 3,990,830 | +0.39(+1.44%) |
Aug 08, 2014 | 27.27 | 27.36 | 27.14 | 27.37 | 6,909,025 | +0.11(+0.41%) |
Aug 07, 2014 | 27.82 | 27.88 | 27.19 | 27.26 | 5,821,859 | -0.43(-1.57%) |
Aug 06, 2014 | 27.18 | 27.76 | 27.15 | 27.69 | 5,836,408 | +0.30(+1.09%) |
Aug 05, 2014 | 27.09 | 27.69 | 27.09 | 27.39 | 4,326,707 | -0.25(-0.90%) |
Aug 04, 2014 | 27.43 | 27.75 | 27.36 | 27.64 | 3,929,933 | +0.24(+0.88%) |
Aug 01, 2014 | 27.43 | 27.51 | 27.18 | 27.40 | 5,908,036 | -0.10(-0.38%) |
Jul 31, 2014 | 27.58 | 28.23 | 27.41 | 27.51 | 9,457,222 | -0.30(-1.07%) |
Jul 30, 2014 | 28.46 | 28.49 | 27.76 | 27.80 | 6,903,394 | -0.46(-1.62%) |
Jul 29, 2014 | 28.46 | 28.63 | 28.25 | 28.26 | 4,318,796 | -0.19(-0.65%) |
Jul 28, 2014 | 28.37 | 28.55 | 28.18 | 28.45 | 4,715,678 | +0.06(+0.23%) |
Jul 25, 2014 | 28.73 | 28.87 | 28.35 | 28.38 | 3,756,045 | -0.50(-1.73%) |
Jul 24, 2014 | 28.99 | 28.99 | 28.77 | 28.88 | 2,269,026 | +0.01(+0.03%) |
Jul 23, 2014 | 28.87 | 29.00 | 28.75 | 28.88 | 1,753,517 | +0.03(+0.11%) |
Jul 22, 2014 | 29.16 | 29.26 | 28.75 | 28.84 | 3,507,064 | -0.30(-1.02%) |
Jul 21, 2014 | 28.93 | 29.20 | 28.83 | 29.14 | 2,061,716 | +0.07(+0.25%) |
Jul 18, 2014 | 28.85 | 29.08 | 28.72 | 29.07 | 3,229,900 | +0.24(+0.84%) |
Jul 17, 2014 | 29.18 | 29.29 | 28.74 | 28.83 | 3,957,524 | -0.53(-1.81%) |
Jul 16, 2014 | 29.48 | 29.52 | 29.22 | 29.36 | 1,901,574 | +0.03(+0.11%) |
Jul 15, 2014 | 29.37 | 29.59 | 29.14 | 29.33 | 3,453,805 | -0.01(-0.03%) |
Jul 14, 2014 | 29.51 | 29.66 | 29.26 | 29.33 | 2,128,423 | +0.05(+0.16%) |
Jul 11, 2014 | 28.59 | 29.36 | 28.59 | 29.29 | 1,771,272 | +0.14(+0.47%) |
Jul 10, 2014 | 29.02 | 29.21 | 28.79 | 29.15 | 1,976,192 | -0.31(-1.07%) |
Jul 09, 2014 | 29.46 | 29.58 | 29.29 | 29.46 | 1,915,427 | +0.05(+0.16%) |
Jul 08, 2014 | 29.50 | 29.58 | 29.39 | 29.41 | 3,642,518 | -0.22(-0.73%) |
Jul 07, 2014 | 29.35 | 29.65 | 29.29 | 29.63 | 4,533,061 | -0.04(-0.14%) |
Jul 03, 2014 | 29.24 | 29.67 | 29.67 | 29.67 | 3,740,235 | +0.69(+2.39%) |
Jul 02, 2014 | 29.27 | 29.37 | 28.93 | 28.98 | 3,302,761 | -0.35(-1.21%) |
Jul 01, 2014 | 28.96 | 29.46 | 28.91 | 29.33 | 4,056,861 | +0.50(+1.73%) |
Jun 30, 2014 | 28.73 | 28.96 | 28.63 | 28.83 | 2,070,317 | +0.12(+0.42%) |
Jun 27, 2014 | 28.78 | 28.91 | 28.59 | 28.71 | 2,684,952 | -0.14(-0.47%) |
Jun 26, 2014 | 28.89 | 28.97 | 28.50 | 28.85 | 1,988,624 | -0.08(-0.28%) |
Jun 25, 2014 | 28.69 | 29.03 | 28.65 | 28.93 | 2,118,225 | +0.12(+0.42%) |
Jun 24, 2014 | 28.89 | 29.21 | 28.79 | 28.81 | 2,036,368 | -0.21(-0.72%) |
Jun 23, 2014 | 28.95 | 29.04 | 28.76 | 29.02 | 2,477,510 | +0.02(+0.06%) |
Jun 20, 2014 | 29.11 | 29.12 | 28.94 | 29.00 | 3,120,654 | +0.00(+0.00%) |
Jun 19, 2014 | 29.04 | 29.05 | 28.80 | 29.00 | 1,768,770 | +0.02(+0.08%) |
Jun 18, 2014 | 28.88 | 29.02 | 28.64 | 28.98 | 3,593,559 | +0.02(+0.08%) |
Jun 17, 2014 | 28.55 | 28.98 | 28.51 | 28.96 | 2,728,871 | +0.26(+0.90%) |
Jun 16, 2014 | 28.70 | 28.73 | 28.52 | 28.70 | 1,858,057 | -0.07(-0.25%) |
Jun 13, 2014 | 28.72 | 28.96 | 28.66 | 28.77 | 2,495,172 | -0.07(-0.25%) |
Jun 12, 2014 | 29.04 | 29.21 | 28.76 | 28.84 | 2,120,318 | -0.28(-0.97%) |
Jun 11, 2014 | 29.12 | 29.25 | 28.97 | 29.12 | 2,161,107 | -0.16(-0.55%) |
Jun 10, 2014 | 28.97 | 29.29 | 28.92 | 29.29 | 3,331,820 | +0.11(+0.39%) |
Jun 06, 2014 | 28.95 | 29.21 | 28.90 | 29.17 | 2,755,010 | +0.27(+0.92%) |
Jun 05, 2014 | 28.83 | 28.96 | 28.54 | 28.91 | 3,800,765 | +0.17(+0.59%) |
Jun 04, 2014 | 28.44 | 28.88 | 28.39 | 28.74 | 3,667,029 | +0.24(+0.85%) |
Jun 03, 2014 | 28.08 | 28.50 | 27.97 | 28.50 | 4,100,016 | +0.40(+1.43%) |
Jun 02, 2014 | 28.03 | 28.26 | 27.93 | 28.09 | 3,228,045 | +0.19(+0.69%) |
May 30, 2014 | 27.93 | 28.17 | 27.82 | 27.90 | 3,058,263 | -0.13(-0.46%) |
May 29, 2014 | 27.83 | 28.05 | 27.74 | 28.03 | 2,896,400 | +0.27(+0.99%) |
May 28, 2014 | 28.01 | 28.01 | 27.74 | 27.76 | 4,161,755 | -0.20(-0.72%) |
May 27, 2014 | 27.94 | 28.03 | 27.84 | 27.96 | 3,984,259 | +0.10(+0.37%) |
May 23, 2014 | 27.72 | 27.85 | 27.85 | 27.85 | 2,924,433 | +0.17(+0.63%) |
May 22, 2014 | 27.52 | 27.71 | 27.46 | 27.68 | 2,268,364 | +0.14(+0.50%) |
May 21, 2014 | 27.44 | 27.70 | 27.36 | 27.54 | 3,265,020 | +0.22(+0.82%) |
May 20, 2014 | 27.44 | 27.54 | 27.13 | 27.31 | 3,402,284 | -0.16(-0.58%) |
May 19, 2014 | 27.32 | 27.51 | 27.19 | 27.48 | 5,177,456 | -0.02(-0.06%) |
May 16, 2014 | 27.39 | 27.59 | 27.19 | 27.49 | 5,299,090 | +0.04(+0.15%) |
May 15, 2014 | 27.71 | 27.76 | 26.97 | 27.45 | 6,415,588 | -0.34(-1.24%) |
May 14, 2014 | 28.20 | 28.24 | 27.72 | 27.80 | 4,242,754 | -0.42(-1.48%) |
May 13, 2014 | 28.53 | 28.61 | 28.20 | 28.21 | 4,178,485 | -0.32(-1.12%) |
May 12, 2014 | 28.32 | 28.56 | 28.25 | 28.53 | 3,091,624 | +0.41(+1.45%) |
May 09, 2014 | 28.36 | 28.45 | 27.90 | 28.12 | 5,146,175 | -0.30(-1.04%) |
May 08, 2014 | 28.29 | 28.72 | 28.27 | 28.42 | 3,344,779 | +0.10(+0.34%) |
May 07, 2014 | 28.18 | 28.34 | 28.00 | 28.32 | 4,508,460 | +0.29(+1.03%) |
May 06, 2014 | 28.44 | 28.55 | 28.03 | 28.04 | 4,897,112 | -0.56(-1.96%) |
May 05, 2014 | 28.46 | 28.71 | 28.31 | 28.60 | 2,969,630 | -0.09(-0.31%) |
May 02, 2014 | 28.77 | 29.12 | 28.63 | 28.69 | 4,017,061 | -0.06(-0.22%) |
May 01, 2014 | 28.66 | 28.79 | 28.53 | 28.75 | 6,703,368 | -0.01(-0.03%) |
Apr 30, 2014 | 28.20 | 28.79 | 28.09 | 28.76 | 8,348,872 | +0.57(+2.02%) |
Apr 29, 2014 | 27.92 | 28.21 | 27.64 | 28.19 | 10,357,385 | +0.55(+2.00%) |
Apr 28, 2014 | 28.32 | 28.34 | 27.29 | 27.64 | 7,424,544 | -0.41(-1.46%) |
Apr 25, 2014 | 27.84 | 28.08 | 27.60 | 28.04 | 7,066,630 | +0.10(+0.34%) |
Apr 24, 2014 | 28.02 | 28.09 | 27.72 | 27.95 | 3,538,263 | +0.09(+0.32%) |
Apr 23, 2014 | 27.75 | 28.01 | 27.74 | 27.86 | 2,760,387 | +0.05(+0.17%) |
Apr 22, 2014 | 27.68 | 27.90 | 27.59 | 27.81 | 3,740,178 | +0.14(+0.49%) |
Apr 21, 2014 | 27.75 | 27.78 | 27.57 | 27.68 | 3,304,011 | -0.12(-0.43%) |
Apr 17, 2014 | 27.66 | 27.80 | 27.80 | 27.80 | 3,757,260 | +0.14(+0.49%) |
Apr 16, 2014 | 27.54 | 27.71 | 27.40 | 27.66 | 5,287,260 | +0.43(+1.59%) |
Apr 15, 2014 | 27.11 | 27.33 | 26.69 | 27.23 | 5,741,713 | +0.19(+0.71%) |
Apr 14, 2014 | 27.02 | 27.16 | 26.74 | 27.03 | 7,124,548 | +0.34(+1.26%) |
Apr 11, 2014 | 27.06 | 27.11 | 26.69 | 26.70 | 8,108,344 | -0.58(-2.12%) |
Apr 10, 2014 | 28.09 | 28.16 | 27.27 | 27.27 | 7,001,610 | -0.79(-2.80%) |
Apr 09, 2014 | 28.06 | 28.11 | 27.68 | 28.06 | 5,480,792 | +0.10(+0.37%) |
Apr 08, 2014 | 27.87 | 28.04 | 27.64 | 27.96 | 4,359,457 | +0.03(+0.11%) |
Apr 07, 2014 | 28.25 | 28.29 | 27.69 | 27.92 | 5,649,507 | -0.43(-1.53%) |
Apr 04, 2014 | 29.06 | 29.14 | 28.34 | 28.36 | 4,522,960 | -0.53(-1.83%) |
Apr 03, 2014 | 28.91 | 29.01 | 28.64 | 28.89 | 3,187,923 | +0.06(+0.22%) |
Apr 02, 2014 | 28.62 | 28.93 | 28.50 | 28.82 | 3,893,003 | +0.21(+0.73%) |
Apr 01, 2014 | 28.42 | 28.66 | 28.40 | 28.61 | 3,798,339 | +0.34(+1.19%) |
Mar 31, 2014 | 28.19 | 28.41 | 28.12 | 28.28 | 2,712,173 | +0.31(+1.12%) |
Mar 28, 2014 | 27.80 | 28.09 | 27.69 | 27.96 | 3,089,008 | +0.33(+1.19%) |
Mar 27, 2014 | 27.94 | 28.01 | 27.31 | 27.64 | 5,402,914 | -0.34(-1.23%) |
Mar 26, 2014 | 28.53 | 28.61 | 27.96 | 27.98 | 3,820,237 | -0.35(-1.25%) |
Mar 25, 2014 | 28.47 | 28.65 | 28.15 | 28.33 | 4,143,237 | -0.03(-0.11%) |
Mar 24, 2014 | 28.50 | 28.61 | 28.16 | 28.37 | 2,956,850 | -0.03(-0.11%) |
Mar 21, 2014 | 28.69 | 28.78 | 28.37 | 28.40 | 4,971,983 | -0.03(-0.11%) |
Mar 20, 2014 | 27.90 | 28.53 | 27.88 | 28.43 | 4,620,998 | +0.50(+1.78%) |
Mar 19, 2014 | 28.11 | 28.30 | 27.84 | 27.93 | 5,429,511 | -0.20(-0.71%) |
Mar 18, 2014 | 28.24 | 28.38 | 28.01 | 28.13 | 6,496,282 | -0.10(-0.34%) |
Mar 17, 2014 | 28.57 | 28.78 | 28.18 | 28.23 | 3,150,575 | -0.03(-0.11%) |
Mar 14, 2014 | 27.96 | 28.85 | 27.75 | 28.26 | 9,113,685 | +0.25(+0.89%) |
Mar 13, 2014 | 28.59 | 28.61 | 27.94 | 28.01 | 3,744,807 | -0.48(-1.69%) |
Mar 12, 2014 | 28.40 | 28.53 | 28.04 | 28.49 | 3,718,372 | -0.10(-0.36%) |
Mar 11, 2014 | 28.80 | 28.83 | 28.53 | 28.60 | 3,948,952 | -0.15(-0.53%) |
Mar 10, 2014 | 28.76 | 28.85 | 28.48 | 28.75 | 2,866,460 | -0.09(-0.31%) |
Mar 07, 2014 | 29.17 | 29.26 | 28.66 | 28.84 | 5,646,241 | -0.14(-0.47%) |
Mar 06, 2014 | 28.97 | 29.18 | 28.84 | 28.97 | 3,953,013 | +0.18(+0.61%) |
Mar 05, 2014 | 28.57 | 28.81 | 28.46 | 28.80 | 4,600,031 | +0.19(+0.67%) |
Mar 04, 2014 | 28.14 | 28.64 | 28.04 | 28.61 | 6,611,643 | +0.85(+3.08%) |
Mar 03, 2014 | 27.79 | 27.99 | 27.65 | 27.75 | 5,479,703 | -0.34(-1.22%) |
Feb 28, 2014 | 27.76 | 28.23 | 27.60 | 28.10 | 4,474,117 | +0.41(+1.47%) |
Feb 27, 2014 | 27.51 | 27.77 | 27.41 | 27.69 | 2,883,145 | +0.15(+0.55%) |
Feb 26, 2014 | 27.48 | 27.59 | 27.16 | 27.54 | 4,136,108 | +0.09(+0.32%) |
Feb 25, 2014 | 27.62 | 27.63 | 27.24 | 27.45 | 5,350,247 | -0.21(-0.75%) |
Feb 24, 2014 | 27.50 | 27.90 | 27.39 | 27.66 | 3,389,647 | +0.26(+0.96%) |
Feb 21, 2014 | 27.46 | 27.62 | 27.36 | 27.39 | 2,603,504 | -0.02(-0.09%) |
Feb 20, 2014 | 27.38 | 27.50 | 27.06 | 27.42 | 3,489,529 | -0.02(-0.06%) |
Feb 19, 2014 | 27.72 | 27.94 | 27.37 | 27.43 | 4,519,805 | -0.38(-1.35%) |
Feb 18, 2014 | 27.71 | 27.86 | 27.54 | 27.81 | 2,664,227 | +0.13(+0.46%) |
Feb 14, 2014 | 27.48 | 27.68 | 27.68 | 27.68 | 2,695,035 | +0.10(+0.35%) |
Feb 13, 2014 | 27.39 | 27.62 | 27.23 | 27.58 | 4,680,361 | -0.12(-0.43%) |
Feb 12, 2014 | 27.61 | 27.93 | 27.57 | 27.70 | 3,639,511 | +0.05(+0.17%) |
Feb 11, 2014 | 27.27 | 27.76 | 27.27 | 27.66 | 4,998,488 | +0.33(+1.20%) |
Feb 10, 2014 | 27.39 | 27.40 | 27.11 | 27.33 | 4,606,249 | -0.14(-0.52%) |
Feb 07, 2014 | 27.19 | 27.51 | 27.04 | 27.47 | 4,246,502 | +0.36(+1.32%) |
Feb 06, 2014 | 26.81 | 27.17 | 26.75 | 27.11 | 4,973,916 | +0.34(+1.25%) |
Feb 05, 2014 | 26.35 | 26.83 | 26.16 | 26.78 | 8,558,359 | +0.57(+2.19%) |
Feb 04, 2014 | 26.00 | 26.45 | 25.96 | 26.20 | 10,481,215 | +0.51(+1.99%) |
Feb 03, 2014 | 26.72 | 26.73 | 25.57 | 25.69 | 9,708,205 | -0.85(-3.22%) |
Jan 31, 2014 | 26.43 | 26.95 | 26.28 | 26.55 | 5,718,975 | -0.40(-1.48%) |
Jan 30, 2014 | 26.61 | 27.03 | 26.59 | 26.95 | 5,603,188 | +0.70(+2.68%) |
Jan 29, 2014 | 26.43 | 26.77 | 26.13 | 26.24 | 6,603,557 | -0.51(-1.91%) |
Jan 28, 2014 | 26.39 | 26.87 | 26.34 | 26.75 | 5,871,407 | +0.61(+2.35%) |
Jan 27, 2014 | 26.23 | 26.48 | 25.52 | 26.14 | 12,126,158 | -0.02(-0.09%) |
Jan 24, 2014 | 26.81 | 26.87 | 26.16 | 26.16 | 7,837,888 | -0.85(-3.13%) |
Jan 23, 2014 | 27.54 | 27.59 | 26.82 | 27.01 | 6,882,338 | -0.84(-3.01%) |
Jan 22, 2014 | 28.01 | 28.08 | 27.74 | 27.85 | 3,362,917 | -0.12(-0.43%) |
Jan 21, 2014 | 28.26 | 28.32 | 27.77 | 27.97 | 4,260,530 | -0.18(-0.65%) |
Jan 17, 2014 | 28.41 | 28.15 | 28.15 | 28.15 | 3,363,502 | -0.23(-0.82%) |
Jan 16, 2014 | 28.72 | 28.72 | 28.26 | 28.38 | 2,836,368 | -0.38(-1.31%) |
Jan 15, 2014 | 28.23 | 28.77 | 28.23 | 28.76 | 5,020,698 | +0.53(+1.87%) |
Jan 14, 2014 | 27.85 | 28.29 | 27.71 | 28.23 | 5,188,998 | +0.47(+1.70%) |
Jan 13, 2014 | 28.63 | 28.63 | 27.76 | 27.76 | 6,376,262 | -0.93(-3.26%) |
Jan 10, 2014 | 28.84 | 28.85 | 28.37 | 28.69 | 5,987,758 | +0.13(+0.45%) |
Jan 09, 2014 | 28.54 | 28.61 | 28.28 | 28.57 | 4,055,636 | +0.22(+0.76%) |
Jan 08, 2014 | 28.34 | 28.46 | 28.19 | 28.35 | 3,992,172 | +0.04(+0.14%) |
Jan 07, 2014 | 28.45 | 28.59 | 28.22 | 28.31 | 3,646,772 | -0.10(-0.34%) |
Jan 06, 2014 | 28.48 | 28.59 | 28.31 | 28.41 | 5,374,589 | +0.04(+0.14%) |
Jan 03, 2014 | 28.34 | 28.66 | 28.23 | 28.37 | 4,315,159 | +0.10(+0.37%) |
Jan 02, 2014 | 28.82 | 28.85 | 28.25 | 28.26 | 4,438,481 | -0.66(-2.29%) |
Dec 31, 2013 | 29.02 | 28.93 | 28.93 | 28.93 | 3,870,269 | -0.02(-0.06%) |
Dec 30, 2013 | 29.03 | 29.05 | 28.84 | 28.94 | 3,368,274 | -0.06(-0.22%) |
Dec 27, 2013 | 29.29 | 29.30 | 28.94 | 29.01 | 2,532,529 | -0.19(-0.66%) |
Dec 26, 2013 | 29.32 | 29.33 | 29.11 | 29.20 | 2,600,192 | -0.04(-0.14%) |
Dec 24, 2013 | 29.23 | 29.32 | 29.03 | 29.24 | 1,157,031 | +0.01(+0.03%) |
Dec 23, 2013 | 28.97 | 29.35 | 28.88 | 29.23 | 4,878,907 | +0.43(+1.50%) |
Dec 20, 2013 | 28.45 | 28.98 | 28.36 | 28.80 | 8,654,840 | +0.44(+1.55%) |
Dec 19, 2013 | 28.30 | 28.57 | 28.22 | 28.36 | 4,630,028 | -0.01(-0.03%) |
Dec 18, 2013 | 28.01 | 28.40 | 27.46 | 28.37 | 7,363,975 | +0.42(+1.51%) |
Dec 17, 2013 | 28.20 | 28.24 | 27.73 | 27.94 | 6,471,545 | -0.05(-0.17%) |
Dec 16, 2013 | 28.10 | 28.30 | 27.96 | 27.99 | 4,221,696 | +0.03(+0.11%) |
Dec 13, 2013 | 28.10 | 28.23 | 27.93 | 27.96 | 5,077,801 | -0.06(-0.23%) |
Dec 12, 2013 | 28.10 | 28.31 | 27.95 | 28.02 | 4,257,744 | -0.14(-0.48%) |
Dec 11, 2013 | 28.83 | 28.84 | 28.11 | 28.16 | 4,004,579 | -0.64(-2.22%) |
Dec 10, 2013 | 28.74 | 29.00 | 28.59 | 28.80 | 4,943,785 | -0.06(-0.22%) |
Dec 09, 2013 | 28.74 | 29.13 | 28.66 | 28.86 | 5,890,175 | +0.17(+0.58%) |
Dec 06, 2013 | 28.63 | 28.76 | 28.38 | 28.69 | 3,938,471 | +0.45(+1.58%) |
Dec 05, 2013 | 28.28 | 28.47 | 28.13 | 28.25 | 3,662,557 | -0.17(-0.59%) |
Dec 04, 2013 | 28.27 | 28.57 | 27.98 | 28.41 | 4,367,549 | +0.14(+0.48%) |
Dec 03, 2013 | 28.41 | 28.52 | 27.93 | 28.28 | 4,710,722 | -0.26(-0.92%) |
Dec 02, 2013 | 28.57 | 28.90 | 28.46 | 28.54 | 3,986,812 | +0.10(+0.34%) |
Nov 29, 2013 | 28.83 | 28.83 | 28.41 | 28.45 | 2,349,372 | -0.34(-1.16%) |
Nov 27, 2013 | 28.49 | 28.78 | 28.26 | 28.78 | 6,430,747 | +0.38(+1.35%) |
Nov 26, 2013 | 28.53 | 28.70 | 28.38 | 28.40 | 4,477,730 | -0.11(-0.39%) |
Nov 25, 2013 | 28.41 | 28.78 | 28.38 | 28.51 | 6,543,591 | +0.24(+0.84%) |
Nov 22, 2013 | 28.18 | 28.29 | 27.90 | 28.27 | 4,197,441 | +0.13(+0.45%) |
Nov 21, 2013 | 27.95 | 28.23 | 27.90 | 28.14 | 4,258,027 | +0.34(+1.23%) |
Nov 20, 2013 | 27.76 | 27.92 | 27.62 | 27.80 | 4,038,447 | +0.19(+0.69%) |
Nov 19, 2013 | 27.95 | 28.00 | 27.52 | 27.61 | 5,142,902 | -0.26(-0.94%) |
Nov 18, 2013 | 28.19 | 28.26 | 27.80 | 27.87 | 5,483,202 | -0.30(-1.07%) |
Nov 15, 2013 | 28.30 | 28.38 | 27.99 | 28.18 | 7,096,033 | -0.06(-0.23%) |
Nov 14, 2013 | 27.75 | 28.26 | 27.72 | 28.24 | 6,542,794 | +0.46(+1.66%) |
Nov 13, 2013 | 27.17 | 27.79 | 27.11 | 27.78 | 5,414,362 | +0.52(+1.93%) |
Nov 12, 2013 | 27.48 | 27.65 | 27.19 | 27.25 | 5,468,794 | -0.22(-0.81%) |
Nov 11, 2013 | 27.31 | 27.72 | 27.27 | 27.48 | 5,829,474 | +0.21(+0.76%) |
Nov 08, 2013 | 26.35 | 27.32 | 26.29 | 27.27 | 7,953,177 | +1.00(+3.81%) |
Nov 07, 2013 | 27.02 | 27.18 | 26.27 | 26.27 | 6,032,186 | -0.72(-2.65%) |
Nov 06, 2013 | 26.92 | 27.23 | 26.72 | 26.98 | 4,953,373 | +0.20(+0.74%) |
Nov 05, 2013 | 26.85 | 27.02 | 26.75 | 26.78 | 2,619,242 | -0.24(-0.88%) |
Nov 04, 2013 | 26.90 | 27.03 | 26.78 | 27.02 | 2,175,804 | +0.27(+1.01%) |