Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.24 | 26.12 | 25.10 | 26.04 | 18,025,198 | +1.06(+4.24%) |
Nov 26, 2014 | 25.14 | 24.98 | 24.98 | 24.98 | 9,519,210 | -0.12(-0.50%) |
Nov 25, 2014 | 25.12 | 25.22 | 24.90 | 25.10 | 11,900,479 | +0.03(+0.12%) |
Nov 24, 2014 | 25.12 | 25.20 | 24.75 | 25.07 | 17,089,554 | +0.05(+0.19%) |
Nov 21, 2014 | 25.35 | 25.35 | 24.90 | 25.03 | 10,999,088 | +0.00(+0.00%) |
Nov 20, 2014 | 24.89 | 25.13 | 24.77 | 25.03 | 10,338,122 | -0.02(-0.06%) |
Nov 19, 2014 | 25.09 | 25.17 | 24.88 | 25.04 | 10,643,317 | -0.09(-0.37%) |
Nov 18, 2014 | 25.24 | 25.31 | 24.82 | 25.14 | 12,538,210 | -0.03(-0.12%) |
Nov 17, 2014 | 24.92 | 25.31 | 24.85 | 25.17 | 15,275,458 | +0.41(+1.64%) |
Nov 14, 2014 | 24.65 | 24.93 | 24.52 | 24.76 | 10,911,235 | +0.11(+0.44%) |
Nov 13, 2014 | 24.54 | 24.85 | 24.51 | 24.65 | 10,724,829 | +0.18(+0.73%) |
Nov 12, 2014 | 24.38 | 24.57 | 24.23 | 24.47 | 9,572,308 | +0.05(+0.22%) |
Nov 11, 2014 | 24.18 | 24.46 | 24.15 | 24.42 | 9,619,058 | +0.18(+0.74%) |
Nov 10, 2014 | 24.40 | 24.54 | 24.01 | 24.24 | 13,165,673 | -0.37(-1.49%) |
Nov 07, 2014 | 24.39 | 24.72 | 24.33 | 24.61 | 12,929,689 | +0.17(+0.70%) |
Nov 06, 2014 | 23.91 | 24.50 | 23.87 | 24.43 | 16,342,557 | +0.50(+2.08%) |
Nov 05, 2014 | 24.26 | 24.29 | 23.80 | 23.94 | 14,262,681 | -0.07(-0.29%) |
Nov 04, 2014 | 24.18 | 24.39 | 23.90 | 24.01 | 15,480,459 | -0.28(-1.15%) |
Nov 03, 2014 | 24.42 | 24.50 | 23.98 | 24.29 | 12,732,907 | -0.17(-0.70%) |
Oct 31, 2014 | 24.26 | 24.63 | 24.11 | 24.46 | 19,949,914 | +0.48(+2.01%) |
Oct 30, 2014 | 23.81 | 24.17 | 23.72 | 23.97 | 12,933,581 | +0.05(+0.20%) |
Oct 29, 2014 | 24.30 | 24.36 | 23.64 | 23.93 | 14,941,910 | -0.35(-1.44%) |
Oct 28, 2014 | 23.67 | 24.32 | 23.47 | 24.28 | 33,470,700 | +0.85(+3.62%) |
Oct 27, 2014 | 23.48 | 23.75 | 23.40 | 23.43 | 16,420,526 | +0.03(+0.13%) |
Oct 24, 2014 | 24.18 | 24.36 | 23.35 | 23.40 | 38,918,860 | -0.69(-2.88%) |
Oct 23, 2014 | 24.89 | 24.92 | 24.00 | 24.09 | 32,662,216 | -0.30(-1.21%) |
Oct 22, 2014 | 23.84 | 24.54 | 23.81 | 24.39 | 22,910,658 | +0.37(+1.52%) |
Oct 21, 2014 | 23.76 | 24.20 | 23.62 | 24.02 | 16,146,356 | +0.39(+1.65%) |
Oct 20, 2014 | 23.54 | 23.60 | 23.42 | 23.63 | 15,021,759 | +0.08(+0.33%) |
Oct 17, 2014 | 23.66 | 24.12 | 23.50 | 23.55 | 23,545,908 | +0.23(+1.00%) |
Oct 16, 2014 | 22.69 | 23.48 | 22.66 | 23.32 | 23,397,686 | +0.19(+0.84%) |
Oct 15, 2014 | 23.11 | 23.57 | 22.45 | 23.13 | 38,030,960 | -0.33(-1.39%) |
Oct 14, 2014 | 23.29 | 23.66 | 23.25 | 23.45 | 18,610,874 | +0.25(+1.07%) |
Oct 13, 2014 | 23.59 | 23.85 | 23.15 | 23.20 | 22,756,462 | -0.39(-1.65%) |
Oct 10, 2014 | 23.59 | 24.10 | 23.50 | 23.59 | 26,314,054 | -0.58(-2.38%) |
Oct 09, 2014 | 24.99 | 25.03 | 24.00 | 24.17 | 29,654,888 | -0.90(-3.57%) |
Oct 08, 2014 | 24.80 | 25.10 | 23.98 | 25.07 | 36,343,932 | +0.32(+1.29%) |
Oct 07, 2014 | 25.73 | 25.73 | 24.65 | 24.75 | 32,943,668 | -1.54(-5.87%) |
Oct 06, 2014 | 26.36 | 26.67 | 25.99 | 26.29 | 11,677,078 | -0.01(-0.03%) |
Oct 03, 2014 | 26.04 | 26.40 | 25.90 | 26.30 | 21,801,742 | +0.45(+1.75%) |
Oct 02, 2014 | 25.34 | 26.02 | 25.31 | 25.84 | 26,697,090 | +0.54(+2.12%) |
Oct 01, 2014 | 24.90 | 25.73 | 24.70 | 25.31 | 39,977,508 | +0.43(+1.72%) |
Sep 30, 2014 | 25.11 | 25.35 | 24.67 | 24.88 | 31,827,770 | -0.22(-0.87%) |
Sep 29, 2014 | 25.68 | 25.83 | 24.91 | 25.10 | 25,299,174 | -0.74(-2.86%) |
Sep 26, 2014 | 25.73 | 25.94 | 25.65 | 25.84 | 12,090,921 | +0.23(+0.91%) |
Sep 25, 2014 | 26.15 | 26.21 | 25.57 | 25.60 | 15,802,504 | -0.61(-2.32%) |
Sep 24, 2014 | 25.96 | 26.23 | 25.72 | 26.21 | 13,692,290 | +0.33(+1.29%) |
Sep 23, 2014 | 25.89 | 26.16 | 25.81 | 25.88 | 11,209,249 | -0.17(-0.66%) |
Sep 22, 2014 | 26.28 | 26.36 | 25.77 | 26.05 | 14,353,582 | -0.39(-1.47%) |
Sep 19, 2014 | 26.66 | 26.66 | 26.30 | 26.44 | 18,643,502 | -0.07(-0.26%) |
Sep 18, 2014 | 26.43 | 26.65 | 26.43 | 26.51 | 11,464,400 | +0.14(+0.53%) |
Sep 17, 2014 | 26.26 | 26.59 | 26.23 | 26.37 | 13,225,081 | +0.11(+0.42%) |
Sep 16, 2014 | 26.09 | 26.44 | 26.05 | 26.26 | 14,229,048 | +0.06(+0.24%) |
Sep 15, 2014 | 25.83 | 26.33 | 25.82 | 26.19 | 16,061,056 | +0.28(+1.08%) |
Sep 12, 2014 | 26.08 | 26.17 | 25.79 | 25.91 | 14,222,490 | -0.26(-1.01%) |
Sep 11, 2014 | 25.83 | 26.25 | 25.82 | 26.18 | 13,081,310 | +0.25(+0.96%) |
Sep 10, 2014 | 25.80 | 25.97 | 25.75 | 25.93 | 13,443,310 | +0.17(+0.67%) |
Sep 09, 2014 | 25.86 | 25.94 | 25.71 | 25.76 | 15,227,931 | -0.13(-0.51%) |
Sep 08, 2014 | 26.51 | 26.60 | 25.82 | 25.89 | 28,399,288 | -0.81(-3.03%) |
Sep 05, 2014 | 26.71 | 26.72 | 26.43 | 26.70 | 17,706,386 | -0.04(-0.14%) |
Sep 04, 2014 | 26.63 | 26.96 | 26.59 | 26.74 | 12,389,226 | +0.12(+0.46%) |
Sep 03, 2014 | 27.07 | 27.12 | 26.61 | 26.62 | 15,057,089 | -0.25(-0.95%) |
Sep 02, 2014 | 26.93 | 27.13 | 26.73 | 26.87 | 10,133,353 | +0.00(+0.00%) |
Aug 29, 2014 | 26.82 | 26.87 | 26.87 | 26.87 | 7,186,121 | +0.09(+0.35%) |
Aug 28, 2014 | 26.63 | 26.83 | 26.42 | 26.78 | 7,733,836 | -0.02(-0.09%) |
Aug 27, 2014 | 26.96 | 26.97 | 26.70 | 26.80 | 9,218,561 | -0.11(-0.40%) |
Aug 26, 2014 | 26.84 | 27.02 | 26.74 | 26.91 | 9,758,562 | +0.14(+0.52%) |
Aug 25, 2014 | 26.58 | 26.82 | 26.49 | 26.77 | 12,363,478 | +0.33(+1.26%) |
Aug 22, 2014 | 26.65 | 26.65 | 26.37 | 26.44 | 11,222,967 | -0.28(-1.04%) |
Aug 21, 2014 | 26.73 | 26.82 | 26.61 | 26.72 | 8,536,560 | +0.05(+0.20%) |
Aug 20, 2014 | 26.63 | 26.81 | 26.48 | 26.66 | 11,788,316 | -0.03(-0.12%) |
Aug 19, 2014 | 26.79 | 26.83 | 26.51 | 26.69 | 13,497,722 | +0.13(+0.49%) |
Aug 18, 2014 | 26.32 | 26.59 | 26.28 | 26.56 | 13,373,736 | +0.43(+1.65%) |
Aug 15, 2014 | 26.29 | 26.38 | 25.87 | 26.13 | 18,330,200 | -0.08(-0.32%) |
Aug 14, 2014 | 26.11 | 26.22 | 25.65 | 26.21 | 12,894,408 | +0.00(+0.00%) |
Aug 13, 2014 | 26.20 | 26.21 | 26.09 | 26.21 | 9,267,844 | +0.19(+0.74%) |
Aug 12, 2014 | 26.06 | 26.36 | 25.91 | 26.02 | 13,344,833 | -0.08(-0.30%) |
Aug 11, 2014 | 25.97 | 26.14 | 25.80 | 26.10 | 14,082,536 | +0.21(+0.81%) |
Aug 08, 2014 | 25.55 | 25.90 | 25.55 | 25.89 | 12,867,598 | +0.32(+1.27%) |
Aug 07, 2014 | 25.91 | 25.97 | 25.33 | 25.57 | 17,517,186 | -0.22(-0.87%) |
Aug 06, 2014 | 25.66 | 26.00 | 25.66 | 25.79 | 11,286,541 | +0.03(+0.12%) |
Aug 05, 2014 | 25.92 | 26.10 | 25.60 | 25.76 | 14,208,475 | -0.19(-0.74%) |
Aug 04, 2014 | 26.07 | 26.27 | 25.87 | 25.95 | 14,740,569 | +0.13(+0.51%) |
Aug 01, 2014 | 26.09 | 26.25 | 25.71 | 25.82 | 19,871,780 | -0.29(-1.12%) |
Jul 31, 2014 | 26.37 | 26.44 | 26.08 | 26.11 | 17,275,724 | -0.38(-1.43%) |
Jul 30, 2014 | 26.64 | 26.76 | 26.26 | 26.49 | 24,530,810 | -0.11(-0.41%) |
Jul 29, 2014 | 27.03 | 27.18 | 26.58 | 26.60 | 21,442,180 | -0.35(-1.29%) |
Jul 28, 2014 | 27.05 | 27.09 | 26.86 | 26.95 | 19,495,500 | -0.13(-0.48%) |
Jul 25, 2014 | 27.10 | 27.25 | 26.68 | 27.08 | 36,958,676 | -0.52(-1.87%) |
Jul 24, 2014 | 28.31 | 28.45 | 27.27 | 27.60 | 46,226,220 | -1.29(-4.46%) |
Jul 23, 2014 | 29.18 | 29.28 | 28.89 | 28.89 | 17,825,578 | -0.27(-0.93%) |
Jul 22, 2014 | 29.00 | 29.26 | 28.98 | 29.16 | 12,477,851 | +0.25(+0.88%) |
Jul 21, 2014 | 28.86 | 28.98 | 28.61 | 28.90 | 8,580,131 | +0.02(+0.05%) |
Jul 18, 2014 | 28.83 | 28.89 | 28.62 | 28.89 | 11,321,728 | +0.24(+0.84%) |
Jul 17, 2014 | 28.81 | 29.09 | 28.58 | 28.65 | 14,220,946 | -0.29(-1.01%) |
Jul 16, 2014 | 29.16 | 29.27 | 28.92 | 28.94 | 14,154,435 | -0.08(-0.27%) |
Jul 15, 2014 | 29.04 | 29.30 | 28.91 | 29.02 | 11,157,350 | -0.09(-0.32%) |
Jul 14, 2014 | 29.42 | 29.44 | 29.00 | 29.11 | 12,014,753 | -0.19(-0.66%) |
Jul 11, 2014 | 29.13 | 29.35 | 29.02 | 29.30 | 8,034,071 | +0.15(+0.53%) |
Jul 10, 2014 | 28.94 | 29.26 | 28.84 | 29.15 | 12,798,950 | -0.17(-0.58%) |
Jul 09, 2014 | 29.08 | 29.44 | 29.06 | 29.32 | 15,083,820 | +0.30(+1.04%) |
Jul 08, 2014 | 28.89 | 29.16 | 28.72 | 29.02 | 15,235,976 | +0.11(+0.37%) |
Jul 07, 2014 | 29.27 | 29.27 | 28.70 | 28.91 | 14,389,312 | -0.23(-0.79%) |
Jul 03, 2014 | 29.31 | 29.14 | 29.14 | 29.14 | 8,733,766 | +0.00(+0.00%) |
Jul 02, 2014 | 28.96 | 29.46 | 28.85 | 29.14 | 22,775,462 | +0.12(+0.40%) |
Jul 01, 2014 | 27.99 | 29.06 | 27.99 | 29.02 | 30,191,874 | +1.00(+3.55%) |
Jun 30, 2014 | 28.25 | 28.49 | 27.78 | 28.03 | 27,014,360 | -0.25(-0.87%) |
Jun 27, 2014 | 28.36 | 28.59 | 28.28 | 28.28 | 32,932,916 | -0.22(-0.76%) |
Jun 26, 2014 | 28.48 | 28.55 | 28.11 | 28.49 | 14,845,238 | -0.15(-0.51%) |
Jun 25, 2014 | 28.15 | 28.71 | 28.14 | 28.64 | 15,728,641 | +0.39(+1.39%) |
Jun 24, 2014 | 28.28 | 28.62 | 28.16 | 28.24 | 19,467,288 | -0.07(-0.25%) |
Jun 23, 2014 | 27.96 | 28.41 | 27.94 | 28.31 | 14,948,166 | +0.35(+1.24%) |
Jun 20, 2014 | 28.22 | 28.24 | 27.87 | 27.97 | 18,155,590 | -0.12(-0.41%) |
Jun 19, 2014 | 28.07 | 28.29 | 27.95 | 28.08 | 14,591,879 | +0.05(+0.19%) |
Jun 18, 2014 | 28.08 | 28.16 | 27.74 | 28.03 | 21,129,176 | -0.05(-0.17%) |
Jun 17, 2014 | 27.70 | 28.09 | 27.50 | 28.08 | 17,110,350 | +0.23(+0.83%) |
Jun 16, 2014 | 27.40 | 27.94 | 27.40 | 27.84 | 16,020,700 | +0.33(+1.21%) |
Jun 13, 2014 | 27.32 | 27.63 | 27.32 | 27.51 | 15,602,200 | +0.08(+0.31%) |
Jun 12, 2014 | 27.80 | 28.01 | 27.40 | 27.43 | 21,760,840 | -0.46(-1.66%) |
Jun 11, 2014 | 27.97 | 28.02 | 27.74 | 27.89 | 11,482,508 | -0.22(-0.77%) |
Jun 10, 2014 | 28.01 | 28.34 | 27.94 | 28.11 | 10,925,931 | -0.12(-0.41%) |
Jun 06, 2014 | 27.85 | 28.38 | 27.60 | 28.22 | 22,849,182 | +0.45(+1.61%) |
Jun 05, 2014 | 28.30 | 28.36 | 27.69 | 27.77 | 32,735,604 | -0.19(-0.68%) |
Jun 04, 2014 | 27.18 | 28.24 | 27.07 | 27.97 | 43,166,196 | +0.96(+3.57%) |
Jun 03, 2014 | 26.89 | 27.33 | 26.61 | 27.00 | 22,237,448 | +0.31(+1.15%) |
Jun 02, 2014 | 26.45 | 26.72 | 26.26 | 26.69 | 15,071,202 | +0.21(+0.81%) |
May 30, 2014 | 26.27 | 26.53 | 26.19 | 26.48 | 18,506,760 | +0.10(+0.38%) |
May 29, 2014 | 26.50 | 26.53 | 26.23 | 26.38 | 14,188,919 | -0.11(-0.40%) |
May 28, 2014 | 26.10 | 26.51 | 26.00 | 26.49 | 16,376,633 | +0.50(+1.92%) |
May 27, 2014 | 25.97 | 26.02 | 25.86 | 25.99 | 11,222,869 | +0.24(+0.92%) |
May 23, 2014 | 25.65 | 25.75 | 25.75 | 25.75 | 10,796,015 | +0.14(+0.55%) |
May 22, 2014 | 25.57 | 25.81 | 25.51 | 25.61 | 8,282,804 | -0.01(-0.04%) |
May 21, 2014 | 25.38 | 25.74 | 25.35 | 25.62 | 16,134,483 | +0.30(+1.18%) |
May 20, 2014 | 26.16 | 26.27 | 25.24 | 25.32 | 32,414,984 | -0.90(-3.45%) |
May 19, 2014 | 25.91 | 26.30 | 25.88 | 26.23 | 11,726,195 | +0.19(+0.74%) |
May 16, 2014 | 25.84 | 26.53 | 25.65 | 26.04 | 28,060,044 | -0.28(-1.05%) |
May 15, 2014 | 26.50 | 26.61 | 25.91 | 26.31 | 23,598,854 | -0.44(-1.66%) |
May 14, 2014 | 26.88 | 26.89 | 26.65 | 26.76 | 13,705,789 | -0.16(-0.60%) |
May 13, 2014 | 26.68 | 26.95 | 26.50 | 26.92 | 11,704,951 | +0.25(+0.95%) |
May 12, 2014 | 26.33 | 26.76 | 26.33 | 26.66 | 12,328,238 | +0.45(+1.72%) |
May 09, 2014 | 26.65 | 26.72 | 26.15 | 26.21 | 21,943,692 | -0.47(-1.78%) |
May 08, 2014 | 26.79 | 27.13 | 26.59 | 26.69 | 13,350,238 | -0.17(-0.63%) |
May 07, 2014 | 26.77 | 26.89 | 26.50 | 26.86 | 12,051,647 | +0.25(+0.92%) |
May 06, 2014 | 26.86 | 26.91 | 26.61 | 26.61 | 13,039,065 | +0.00(+0.00%) |
May 05, 2014 | 26.68 | 26.72 | 26.52 | 26.61 | 10,917,879 | -0.17(-0.63%) |
May 02, 2014 | 26.82 | 27.05 | 26.69 | 26.78 | 14,883,824 | +0.05(+0.20%) |
May 01, 2014 | 26.55 | 27.11 | 26.45 | 26.72 | 25,493,968 | +0.32(+1.22%) |
Apr 30, 2014 | 25.91 | 26.45 | 25.91 | 26.40 | 18,102,384 | +0.38(+1.44%) |
Apr 29, 2014 | 25.81 | 26.11 | 25.75 | 26.03 | 15,785,060 | +0.18(+0.68%) |
Apr 28, 2014 | 25.98 | 25.99 | 25.66 | 25.85 | 26,247,130 | +0.03(+0.12%) |
Apr 25, 2014 | 25.69 | 26.10 | 25.69 | 25.82 | 20,937,234 | -0.34(-1.32%) |
Apr 24, 2014 | 27.18 | 27.34 | 25.67 | 26.17 | 43,439,352 | -0.17(-0.64%) |
Apr 23, 2014 | 26.26 | 26.50 | 26.11 | 26.33 | 20,972,586 | +0.12(+0.47%) |
Apr 22, 2014 | 26.06 | 26.37 | 26.04 | 26.21 | 15,999,181 | +0.19(+0.74%) |
Apr 21, 2014 | 26.00 | 26.20 | 25.84 | 26.02 | 12,908,773 | +0.00(+0.00%) |
Apr 17, 2014 | 25.91 | 26.02 | 26.02 | 26.02 | 16,129,315 | +0.01(+0.03%) |
Apr 16, 2014 | 25.80 | 26.03 | 25.51 | 26.01 | 23,649,482 | +0.47(+1.83%) |
Apr 15, 2014 | 25.12 | 25.61 | 24.73 | 25.55 | 30,546,214 | +0.62(+2.49%) |
Apr 14, 2014 | 24.73 | 25.18 | 24.62 | 24.93 | 24,449,228 | +0.47(+1.94%) |
Apr 11, 2014 | 25.27 | 25.34 | 24.27 | 24.45 | 59,764,828 | -1.05(-4.11%) |
Apr 10, 2014 | 25.81 | 26.08 | 25.50 | 25.50 | 44,718,092 | -0.25(-0.95%) |
Apr 09, 2014 | 25.96 | 26.22 | 25.73 | 25.74 | 42,928,716 | -0.70(-2.64%) |
Apr 08, 2014 | 26.15 | 26.50 | 25.92 | 26.44 | 26,341,660 | +0.32(+1.23%) |
Apr 07, 2014 | 26.55 | 26.59 | 25.90 | 26.12 | 31,767,330 | -0.54(-2.01%) |
Apr 04, 2014 | 27.25 | 27.34 | 26.53 | 26.66 | 26,599,722 | -0.48(-1.78%) |
Apr 03, 2014 | 26.76 | 27.18 | 26.59 | 27.14 | 26,714,850 | +0.43(+1.61%) |
Apr 02, 2014 | 26.53 | 26.84 | 26.33 | 26.71 | 54,507,416 | +0.41(+1.57%) |
Apr 01, 2014 | 26.42 | 26.91 | 26.28 | 26.30 | 60,585,920 | -0.06(-0.23%) |
Mar 31, 2014 | 26.44 | 26.64 | 26.00 | 26.36 | 31,536,268 | -0.24(-0.89%) |
Mar 28, 2014 | 26.53 | 26.82 | 26.46 | 26.59 | 25,041,234 | +0.17(+0.64%) |
Mar 27, 2014 | 26.25 | 26.79 | 26.12 | 26.43 | 21,318,700 | +0.22(+0.85%) |
Mar 26, 2014 | 26.56 | 26.60 | 26.19 | 26.20 | 22,166,518 | -0.22(-0.84%) |
Mar 25, 2014 | 26.90 | 26.94 | 26.18 | 26.43 | 32,367,234 | -0.48(-1.79%) |
Mar 24, 2014 | 26.56 | 26.93 | 26.25 | 26.91 | 27,999,888 | +0.10(+0.37%) |
Mar 21, 2014 | 27.10 | 27.18 | 26.63 | 26.81 | 31,363,264 | -0.19(-0.71%) |
Mar 20, 2014 | 26.64 | 27.01 | 26.34 | 27.00 | 18,873,180 | +0.27(+1.00%) |
Mar 19, 2014 | 27.02 | 27.05 | 26.50 | 26.73 | 18,578,900 | -0.20(-0.74%) |
Mar 18, 2014 | 26.56 | 26.99 | 26.42 | 26.93 | 27,766,640 | +0.41(+1.56%) |
Mar 17, 2014 | 26.14 | 26.56 | 25.81 | 26.52 | 38,774,588 | +0.41(+1.58%) |
Mar 14, 2014 | 25.92 | 26.46 | 25.71 | 26.10 | 41,669,528 | +0.23(+0.89%) |
Mar 13, 2014 | 26.60 | 26.69 | 25.71 | 25.87 | 51,089,616 | -0.58(-2.21%) |
Mar 12, 2014 | 26.38 | 26.76 | 26.09 | 26.46 | 60,984,992 | -0.24(-0.91%) |
Mar 11, 2014 | 28.08 | 28.17 | 26.58 | 26.70 | 54,020,192 | -1.45(-5.15%) |
Mar 10, 2014 | 28.51 | 28.51 | 27.90 | 28.15 | 23,114,146 | -0.46(-1.59%) |
Mar 07, 2014 | 28.80 | 28.85 | 28.43 | 28.61 | 23,135,638 | +0.11(+0.40%) |
Mar 06, 2014 | 28.74 | 28.88 | 28.49 | 28.49 | 25,169,892 | +0.02(+0.05%) |
Mar 05, 2014 | 28.49 | 28.88 | 28.34 | 28.48 | 37,480,976 | +0.45(+1.60%) |
Mar 04, 2014 | 27.73 | 28.08 | 27.65 | 28.03 | 23,562,160 | +0.55(+1.99%) |
Mar 03, 2014 | 27.10 | 27.77 | 27.10 | 27.48 | 31,637,250 | +0.01(+0.03%) |
Feb 28, 2014 | 27.88 | 27.90 | 27.24 | 27.48 | 58,431,864 | -0.43(-1.55%) |
Feb 27, 2014 | 27.75 | 27.97 | 27.30 | 27.91 | 37,876,328 | -0.05(-0.16%) |
Feb 26, 2014 | 27.29 | 28.18 | 27.28 | 27.95 | 35,120,712 | +0.55(+2.02%) |
Feb 25, 2014 | 27.83 | 27.93 | 27.32 | 27.40 | 29,638,810 | -0.34(-1.23%) |
Feb 24, 2014 | 27.86 | 27.94 | 27.67 | 27.74 | 29,104,106 | -0.11(-0.38%) |
Feb 21, 2014 | 27.84 | 27.89 | 27.43 | 27.85 | 68,150,008 | +0.14(+0.49%) |
Feb 20, 2014 | 27.47 | 27.78 | 27.32 | 27.71 | 24,545,780 | +0.36(+1.33%) |
Feb 19, 2014 | 27.49 | 27.87 | 27.32 | 27.35 | 30,368,556 | -0.21(-0.77%) |
Feb 18, 2014 | 27.65 | 27.70 | 27.32 | 27.56 | 32,350,592 | +0.27(+1.00%) |
Feb 14, 2014 | 26.85 | 27.29 | 27.29 | 27.29 | 29,995,820 | +0.57(+2.13%) |
Feb 13, 2014 | 26.69 | 26.73 | 26.38 | 26.72 | 40,179,940 | -0.27(-1.01%) |
Feb 12, 2014 | 26.94 | 27.06 | 26.66 | 26.99 | 30,691,426 | +0.24(+0.88%) |
Feb 11, 2014 | 26.73 | 27.12 | 26.71 | 26.76 | 31,315,434 | +0.27(+1.00%) |
Feb 10, 2014 | 27.26 | 27.26 | 26.28 | 26.49 | 57,002,992 | -0.92(-3.35%) |
Feb 07, 2014 | 27.30 | 27.68 | 26.88 | 27.41 | 41,282,832 | +0.67(+2.50%) |
Feb 06, 2014 | 26.13 | 27.19 | 26.08 | 26.74 | 70,722,832 | -0.01(-0.03%) |
Feb 05, 2014 | 27.20 | 27.20 | 26.54 | 26.75 | 38,764,104 | -0.44(-1.62%) |
Feb 04, 2014 | 26.92 | 27.31 | 26.76 | 27.19 | 27,598,242 | +0.43(+1.62%) |
Feb 03, 2014 | 27.53 | 27.56 | 26.57 | 26.76 | 51,344,968 | -0.63(-2.30%) |
Jan 31, 2014 | 27.49 | 27.96 | 27.23 | 27.39 | 35,851,720 | -0.58(-2.06%) |
Jan 30, 2014 | 27.99 | 28.14 | 27.69 | 27.96 | 20,394,474 | +0.37(+1.35%) |
Jan 29, 2014 | 27.37 | 28.05 | 27.33 | 27.59 | 23,086,152 | -0.35(-1.25%) |
Jan 28, 2014 | 28.20 | 28.24 | 27.87 | 27.94 | 20,980,742 | +0.04(+0.14%) |
Jan 27, 2014 | 27.93 | 28.30 | 27.37 | 27.90 | 44,677,040 | -0.05(-0.19%) |
Jan 24, 2014 | 28.90 | 28.93 | 27.86 | 27.95 | 52,267,660 | -1.21(-4.14%) |
Jan 23, 2014 | 29.10 | 29.22 | 28.77 | 29.16 | 27,062,326 | -0.29(-0.98%) |
Jan 22, 2014 | 29.15 | 29.46 | 28.93 | 29.45 | 22,265,472 | +0.35(+1.20%) |
Jan 21, 2014 | 29.52 | 29.60 | 28.77 | 29.10 | 40,560,916 | -0.20(-0.67%) |
Jan 17, 2014 | 29.65 | 29.30 | 29.30 | 29.30 | 36,894,228 | -0.30(-1.03%) |
Jan 16, 2014 | 29.83 | 30.02 | 29.42 | 29.60 | 47,540,120 | -0.29(-0.96%) |
Jan 15, 2014 | 30.38 | 30.19 | 29.57 | 29.89 | 117,530,352 | -0.49(-1.60%) |
Jan 14, 2014 | 30.19 | 30.48 | 30.03 | 30.38 | 21,683,538 | +0.33(+1.11%) |
Jan 13, 2014 | 30.48 | 30.85 | 29.94 | 30.04 | 27,657,232 | -0.34(-1.12%) |
Jan 10, 2014 | 30.82 | 30.88 | 30.24 | 30.38 | 19,242,862 | -0.35(-1.14%) |
Jan 09, 2014 | 31.03 | 31.07 | 30.57 | 30.73 | 12,896,993 | +0.05(+0.17%) |
Jan 08, 2014 | 30.61 | 30.99 | 30.51 | 30.68 | 14,971,966 | +0.17(+0.55%) |
Jan 07, 2014 | 30.89 | 31.07 | 30.44 | 30.51 | 18,649,368 | -0.15(-0.50%) |
Jan 06, 2014 | 30.28 | 30.80 | 30.09 | 30.66 | 32,023,576 | +0.63(+2.10%) |
Jan 03, 2014 | 31.06 | 31.08 | 29.60 | 30.03 | 54,584,492 | -1.05(-3.37%) |
Jan 02, 2014 | 30.88 | 31.17 | 30.62 | 31.08 | 19,444,036 | +0.06(+0.20%) |
Dec 31, 2013 | 30.89 | 31.02 | 31.02 | 31.02 | 14,625,388 | +0.14(+0.44%) |
Dec 30, 2013 | 31.12 | 31.22 | 30.85 | 30.88 | 11,505,748 | -0.19(-0.61%) |
Dec 27, 2013 | 31.35 | 31.45 | 31.01 | 31.07 | 13,244,446 | -0.44(-1.40%) |
Dec 26, 2013 | 31.15 | 31.76 | 31.15 | 31.51 | 14,713,846 | +0.49(+1.57%) |
Dec 24, 2013 | 31.31 | 31.35 | 30.99 | 31.03 | 10,019,977 | -0.31(-0.99%) |
Dec 23, 2013 | 31.04 | 31.56 | 30.82 | 31.34 | 26,777,940 | +0.23(+0.73%) |
Dec 20, 2013 | 30.79 | 31.16 | 30.50 | 31.11 | 65,422,848 | +0.52(+1.71%) |
Dec 19, 2013 | 31.26 | 31.32 | 30.42 | 30.59 | 33,233,882 | -0.74(-2.35%) |
Dec 18, 2013 | 31.25 | 31.42 | 30.25 | 31.32 | 68,279,304 | -0.20(-0.63%) |
Dec 17, 2013 | 31.62 | 31.76 | 31.22 | 31.52 | 37,212,136 | +0.07(+0.22%) |
Dec 16, 2013 | 30.79 | 31.54 | 30.71 | 31.45 | 44,188,376 | +1.06(+3.50%) |
Dec 13, 2013 | 30.54 | 30.63 | 30.38 | 30.39 | 19,612,080 | -0.01(-0.03%) |
Dec 12, 2013 | 30.43 | 30.82 | 30.37 | 30.40 | 24,897,034 | -0.08(-0.27%) |
Dec 11, 2013 | 30.94 | 30.99 | 30.41 | 30.48 | 21,581,864 | -0.18(-0.59%) |
Dec 10, 2013 | 30.78 | 31.22 | 30.66 | 30.66 | 42,819,720 | -0.38(-1.22%) |
Dec 09, 2013 | 30.49 | 31.24 | 30.60 | 31.04 | 38,402,960 | +0.55(+1.82%) |
Dec 06, 2013 | 30.35 | 30.65 | 30.06 | 30.49 | 49,945,620 | +0.82(+2.76%) |
Dec 05, 2013 | 29.59 | 29.86 | 29.26 | 29.67 | 45,554,848 | +0.29(+0.98%) |
Dec 04, 2013 | 29.24 | 30.07 | 28.93 | 29.38 | 52,336,912 | +0.43(+1.49%) |
Dec 03, 2013 | 29.52 | 29.67 | 28.60 | 28.95 | 58,835,744 | -0.74(-2.48%) |