Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.76 | 28.91 | 28.91 | 28.91 | 4,016,859 | +0.11(+0.38%) |
Aug 28, 2014 | 28.44 | 28.82 | 28.44 | 28.80 | 4,531,049 | +0.26(+0.91%) |
Aug 27, 2014 | 28.35 | 28.54 | 28.35 | 28.53 | 3,662,533 | +0.19(+0.67%) |
Aug 26, 2014 | 28.64 | 28.69 | 28.32 | 28.35 | 3,445,539 | -0.23(-0.82%) |
Aug 25, 2014 | 28.52 | 28.66 | 28.46 | 28.58 | 3,212,642 | +0.14(+0.50%) |
Aug 22, 2014 | 28.53 | 28.67 | 28.32 | 28.44 | 4,337,608 | -0.14(-0.48%) |
Aug 21, 2014 | 28.57 | 28.72 | 28.51 | 28.57 | 4,776,346 | +0.05(+0.18%) |
Aug 20, 2014 | 28.37 | 28.54 | 28.35 | 28.52 | 4,054,570 | +0.01(+0.02%) |
Aug 19, 2014 | 28.35 | 28.52 | 28.24 | 28.52 | 4,178,903 | +0.27(+0.97%) |
Aug 18, 2014 | 28.34 | 28.46 | 28.18 | 28.24 | 4,577,102 | -0.03(-0.09%) |
Aug 15, 2014 | 28.27 | 28.50 | 28.18 | 28.27 | 6,747,011 | -0.01(-0.02%) |
Aug 14, 2014 | 28.09 | 28.30 | 28.07 | 28.27 | 4,857,333 | +0.23(+0.84%) |
Aug 13, 2014 | 27.90 | 28.18 | 27.79 | 28.04 | 8,088,314 | -0.10(-0.35%) |
Aug 12, 2014 | 28.03 | 28.24 | 28.01 | 28.14 | 5,399,189 | +0.10(+0.37%) |
Aug 11, 2014 | 28.34 | 28.39 | 28.02 | 28.03 | 7,280,406 | -0.31(-1.08%) |
Aug 08, 2014 | 27.81 | 28.35 | 27.80 | 28.34 | 7,653,138 | +0.59(+2.14%) |
Aug 07, 2014 | 27.57 | 27.91 | 27.51 | 27.75 | 6,773,136 | +0.29(+1.07%) |
Aug 06, 2014 | 27.62 | 27.62 | 27.26 | 27.45 | 15,424,015 | -0.28(-1.01%) |
Aug 05, 2014 | 27.96 | 28.12 | 27.64 | 27.73 | 6,665,768 | -0.33(-1.16%) |
Aug 04, 2014 | 28.24 | 28.26 | 27.57 | 28.06 | 10,151,879 | -0.14(-0.51%) |
Aug 01, 2014 | 28.22 | 28.53 | 28.16 | 28.20 | 6,441,960 | +0.02(+0.07%) |
Jul 31, 2014 | 28.57 | 28.57 | 28.14 | 28.18 | 8,695,636 | -0.37(-1.29%) |
Jul 30, 2014 | 28.95 | 28.95 | 28.31 | 28.55 | 10,796,179 | -0.31(-1.07%) |
Jul 29, 2014 | 29.25 | 29.25 | 28.74 | 28.86 | 8,548,702 | -0.32(-1.10%) |
Jul 28, 2014 | 28.71 | 29.23 | 28.71 | 29.18 | 8,656,696 | +0.40(+1.39%) |
Jul 25, 2014 | 28.87 | 28.94 | 28.69 | 28.78 | 10,972,613 | -0.03(-0.09%) |
Jul 24, 2014 | 28.89 | 28.89 | 28.65 | 28.81 | 6,148,376 | -0.02(-0.07%) |
Jul 23, 2014 | 29.01 | 29.01 | 28.81 | 28.83 | 5,402,399 | -0.06(-0.22%) |
Jul 22, 2014 | 28.97 | 29.03 | 28.86 | 28.89 | 4,364,844 | +0.00(+0.00%) |
Jul 21, 2014 | 28.88 | 28.98 | 28.74 | 28.89 | 4,627,387 | +0.01(+0.04%) |
Jul 18, 2014 | 28.76 | 28.92 | 28.56 | 28.88 | 5,072,960 | +0.22(+0.76%) |
Jul 17, 2014 | 28.69 | 28.85 | 28.63 | 28.66 | 6,729,488 | -0.14(-0.49%) |
Jul 16, 2014 | 28.69 | 28.81 | 28.51 | 28.80 | 5,909,953 | +0.19(+0.67%) |
Jul 15, 2014 | 28.42 | 28.63 | 28.40 | 28.61 | 5,820,800 | +0.19(+0.66%) |
Jul 14, 2014 | 28.64 | 28.73 | 28.40 | 28.42 | 5,955,056 | -0.23(-0.79%) |
Jul 11, 2014 | 28.71 | 28.89 | 28.55 | 28.65 | 6,247,266 | -0.07(-0.25%) |
Jul 10, 2014 | 28.62 | 28.89 | 28.56 | 28.72 | 8,054,249 | +0.12(+0.40%) |
Jul 09, 2014 | 28.74 | 28.74 | 28.42 | 28.60 | 5,782,874 | -0.05(-0.18%) |
Jul 08, 2014 | 28.47 | 28.81 | 28.47 | 28.65 | 7,315,360 | +0.21(+0.75%) |
Jul 07, 2014 | 28.25 | 28.50 | 28.25 | 28.44 | 6,428,240 | +0.13(+0.45%) |
Jul 03, 2014 | 28.35 | 28.31 | 28.31 | 28.31 | 6,253,558 | -0.16(-0.57%) |
Jul 02, 2014 | 28.98 | 28.98 | 28.38 | 28.47 | 10,001,618 | -0.53(-1.82%) |
Jul 01, 2014 | 29.19 | 29.19 | 28.92 | 29.00 | 5,560,988 | -0.19(-0.66%) |
Jun 30, 2014 | 29.07 | 29.32 | 29.01 | 29.19 | 6,912,013 | +0.21(+0.71%) |
Jun 27, 2014 | 28.72 | 29.08 | 28.68 | 28.99 | 6,004,889 | +0.16(+0.56%) |
Jun 26, 2014 | 28.75 | 28.83 | 28.61 | 28.83 | 5,187,327 | +0.09(+0.31%) |
Jun 25, 2014 | 28.45 | 28.79 | 28.44 | 28.74 | 6,829,319 | +0.31(+1.09%) |
Jun 24, 2014 | 28.74 | 28.75 | 28.39 | 28.43 | 10,728,596 | -0.02(-0.07%) |
Jun 23, 2014 | 28.39 | 28.56 | 28.33 | 28.45 | 8,351,094 | -0.02(-0.07%) |
Jun 20, 2014 | 28.85 | 28.85 | 28.46 | 28.47 | 12,754,337 | -0.30(-1.05%) |
Jun 19, 2014 | 28.67 | 28.93 | 28.64 | 28.77 | 11,437,935 | +0.12(+0.43%) |
Jun 18, 2014 | 27.98 | 28.66 | 27.93 | 28.65 | 9,379,439 | +0.71(+2.53%) |
Jun 17, 2014 | 28.02 | 28.13 | 27.88 | 27.94 | 7,969,913 | -0.17(-0.62%) |
Jun 16, 2014 | 28.00 | 28.45 | 27.95 | 28.11 | 8,094,936 | +0.11(+0.39%) |
Jun 13, 2014 | 27.95 | 28.12 | 27.82 | 28.00 | 4,638,086 | +0.03(+0.11%) |
Jun 12, 2014 | 27.74 | 28.06 | 27.52 | 27.97 | 7,225,565 | +0.25(+0.91%) |
Jun 11, 2014 | 28.04 | 28.06 | 27.72 | 27.72 | 6,130,265 | -0.33(-1.19%) |
Jun 10, 2014 | 27.97 | 28.17 | 27.95 | 28.06 | 6,466,837 | -0.18(-0.64%) |
Jun 06, 2014 | 28.46 | 28.60 | 28.18 | 28.24 | 5,791,610 | -0.15(-0.52%) |
Jun 05, 2014 | 28.07 | 28.49 | 28.06 | 28.38 | 5,440,396 | +0.25(+0.89%) |
Jun 04, 2014 | 28.08 | 28.17 | 27.98 | 28.13 | 5,277,365 | +0.04(+0.14%) |
Jun 03, 2014 | 28.11 | 28.21 | 27.98 | 28.09 | 4,526,554 | +0.00(+0.00%) |
Jun 02, 2014 | 28.12 | 28.21 | 28.00 | 28.09 | 4,075,771 | -0.07(-0.25%) |
May 30, 2014 | 27.92 | 28.18 | 27.88 | 28.16 | 6,110,715 | +0.15(+0.55%) |
May 29, 2014 | 27.95 | 28.02 | 27.79 | 28.01 | 4,651,077 | +0.06(+0.21%) |
May 28, 2014 | 27.81 | 27.97 | 27.79 | 27.95 | 5,077,910 | +0.19(+0.67%) |
May 27, 2014 | 27.82 | 27.88 | 27.66 | 27.77 | 6,405,485 | +0.05(+0.19%) |
May 23, 2014 | 27.78 | 27.71 | 27.71 | 27.71 | 4,204,842 | -0.09(-0.31%) |
May 22, 2014 | 27.64 | 27.84 | 27.61 | 27.80 | 2,962,541 | +0.24(+0.87%) |
May 21, 2014 | 27.59 | 27.62 | 27.43 | 27.56 | 4,100,517 | +0.04(+0.16%) |
May 20, 2014 | 27.59 | 27.76 | 27.37 | 27.52 | 5,416,230 | -0.03(-0.12%) |
May 19, 2014 | 27.96 | 27.98 | 27.54 | 27.55 | 7,333,180 | -0.44(-1.59%) |
May 16, 2014 | 27.89 | 28.09 | 27.84 | 27.99 | 6,300,574 | +0.05(+0.16%) |
May 15, 2014 | 28.08 | 28.33 | 27.94 | 27.95 | 6,634,610 | -0.19(-0.66%) |
May 14, 2014 | 27.89 | 28.31 | 27.87 | 28.13 | 7,293,027 | +0.27(+0.97%) |
May 13, 2014 | 27.93 | 28.09 | 27.71 | 27.86 | 6,934,874 | +0.03(+0.12%) |
May 12, 2014 | 28.16 | 28.19 | 27.79 | 27.83 | 7,679,483 | -0.26(-0.94%) |
May 09, 2014 | 28.40 | 28.61 | 28.08 | 28.09 | 10,224,441 | -0.34(-1.20%) |
May 08, 2014 | 28.88 | 28.90 | 28.40 | 28.44 | 8,362,236 | -0.42(-1.47%) |
May 07, 2014 | 28.57 | 28.95 | 28.56 | 28.86 | 8,056,518 | +0.33(+1.15%) |
May 06, 2014 | 28.58 | 28.68 | 28.49 | 28.53 | 4,372,838 | -0.09(-0.31%) |
May 05, 2014 | 28.41 | 28.63 | 28.35 | 28.62 | 7,533,068 | +0.20(+0.70%) |
May 02, 2014 | 28.96 | 29.05 | 28.34 | 28.42 | 11,721,100 | -0.67(-2.30%) |
May 01, 2014 | 29.01 | 29.24 | 28.87 | 29.09 | 9,323,258 | -0.05(-0.19%) |
Apr 30, 2014 | 29.57 | 29.76 | 29.03 | 29.15 | 13,725,949 | -0.34(-1.14%) |
Apr 29, 2014 | 29.65 | 29.77 | 29.42 | 29.48 | 9,692,614 | -0.20(-0.69%) |
Apr 28, 2014 | 29.43 | 29.70 | 29.41 | 29.69 | 13,283,253 | +0.27(+0.91%) |
Apr 25, 2014 | 29.06 | 29.46 | 29.06 | 29.42 | 8,550,495 | +0.37(+1.27%) |
Apr 24, 2014 | 28.71 | 29.06 | 28.60 | 29.05 | 6,761,494 | +0.29(+1.02%) |
Apr 23, 2014 | 28.90 | 29.01 | 28.72 | 28.76 | 5,439,356 | -0.08(-0.26%) |
Apr 22, 2014 | 28.78 | 28.87 | 28.64 | 28.83 | 6,497,241 | +0.11(+0.40%) |
Apr 21, 2014 | 28.72 | 28.89 | 28.52 | 28.72 | 6,008,827 | +0.03(+0.09%) |
Apr 17, 2014 | 28.85 | 28.69 | 28.69 | 28.69 | 7,773,287 | -0.45(-1.53%) |
Apr 16, 2014 | 28.85 | 29.15 | 28.80 | 29.14 | 7,855,485 | +0.36(+1.26%) |
Apr 15, 2014 | 28.44 | 28.97 | 28.44 | 28.78 | 11,354,930 | +0.38(+1.34%) |
Apr 14, 2014 | 28.42 | 28.50 | 28.27 | 28.40 | 5,671,388 | +0.05(+0.18%) |
Apr 11, 2014 | 28.17 | 28.45 | 28.15 | 28.34 | 7,226,913 | +0.17(+0.61%) |
Apr 10, 2014 | 28.23 | 28.46 | 28.10 | 28.17 | 6,242,170 | -0.04(-0.16%) |
Apr 09, 2014 | 28.40 | 28.40 | 27.93 | 28.22 | 7,065,161 | -0.22(-0.76%) |
Apr 08, 2014 | 28.09 | 28.45 | 27.88 | 28.43 | 9,150,488 | +0.32(+1.13%) |
Apr 07, 2014 | 27.77 | 28.20 | 27.70 | 28.12 | 9,978,584 | +0.32(+1.17%) |
Apr 04, 2014 | 27.66 | 28.04 | 27.60 | 27.79 | 7,882,489 | +0.25(+0.90%) |
Apr 03, 2014 | 27.59 | 27.68 | 27.47 | 27.54 | 5,803,116 | +0.01(+0.05%) |
Apr 02, 2014 | 27.68 | 27.71 | 27.46 | 27.53 | 6,662,377 | -0.13(-0.48%) |
Apr 01, 2014 | 27.91 | 27.93 | 27.65 | 27.66 | 6,001,594 | -0.28(-1.00%) |
Mar 31, 2014 | 27.70 | 27.98 | 27.66 | 27.94 | 7,268,544 | +0.36(+1.31%) |
Mar 28, 2014 | 27.60 | 27.63 | 27.45 | 27.58 | 5,119,516 | -0.02(-0.07%) |
Mar 27, 2014 | 27.38 | 27.63 | 27.31 | 27.60 | 9,696,672 | +0.16(+0.58%) |
Mar 26, 2014 | 27.65 | 27.70 | 27.44 | 27.44 | 7,193,400 | -0.18(-0.64%) |
Mar 25, 2014 | 27.51 | 27.66 | 27.33 | 27.62 | 4,907,135 | +0.16(+0.58%) |
Mar 24, 2014 | 27.32 | 27.50 | 27.31 | 27.46 | 4,627,783 | +0.17(+0.61%) |
Mar 21, 2014 | 27.28 | 27.52 | 27.23 | 27.30 | 11,053,595 | +0.08(+0.30%) |
Mar 20, 2014 | 27.13 | 27.21 | 26.83 | 27.21 | 7,593,694 | +0.00(+0.00%) |
Mar 19, 2014 | 27.63 | 27.70 | 27.05 | 27.21 | 9,078,144 | -0.42(-1.52%) |
Mar 18, 2014 | 27.72 | 27.76 | 27.57 | 27.63 | 4,502,357 | -0.04(-0.16%) |
Mar 17, 2014 | 27.70 | 27.79 | 27.57 | 27.68 | 6,079,081 | +0.02(+0.07%) |
Mar 14, 2014 | 27.42 | 27.76 | 27.35 | 27.66 | 9,401,303 | +0.21(+0.76%) |
Mar 13, 2014 | 27.16 | 27.53 | 27.11 | 27.45 | 7,908,795 | +0.34(+1.24%) |
Mar 12, 2014 | 26.71 | 27.12 | 26.70 | 27.11 | 5,940,475 | +0.37(+1.38%) |
Mar 11, 2014 | 26.86 | 26.89 | 26.65 | 26.74 | 4,322,363 | -0.07(-0.26%) |
Mar 10, 2014 | 26.77 | 26.92 | 26.65 | 26.81 | 6,125,833 | +0.04(+0.14%) |
Mar 07, 2014 | 26.65 | 26.79 | 26.45 | 26.77 | 6,067,129 | +0.04(+0.14%) |
Mar 06, 2014 | 26.97 | 27.02 | 26.62 | 26.74 | 5,765,587 | -0.11(-0.43%) |
Mar 05, 2014 | 26.93 | 27.03 | 26.81 | 26.85 | 5,359,189 | -0.07(-0.26%) |
Mar 04, 2014 | 26.91 | 26.99 | 26.82 | 26.92 | 6,399,028 | +0.18(+0.67%) |
Mar 03, 2014 | 26.85 | 27.03 | 26.73 | 26.74 | 5,510,514 | -0.19(-0.71%) |
Feb 28, 2014 | 26.74 | 26.97 | 26.66 | 26.93 | 7,563,197 | +0.22(+0.81%) |
Feb 27, 2014 | 26.70 | 26.79 | 26.50 | 26.72 | 5,800,275 | +0.01(+0.02%) |
Feb 26, 2014 | 26.89 | 26.91 | 26.70 | 26.71 | 4,334,036 | -0.11(-0.40%) |
Feb 25, 2014 | 26.79 | 27.03 | 26.73 | 26.82 | 5,164,843 | +0.03(+0.12%) |
Feb 24, 2014 | 26.96 | 27.16 | 26.77 | 26.79 | 5,632,657 | -0.15(-0.54%) |
Feb 21, 2014 | 26.98 | 27.18 | 26.90 | 26.93 | 5,167,906 | -0.03(-0.12%) |
Feb 20, 2014 | 26.86 | 27.08 | 26.75 | 26.96 | 4,594,194 | +0.15(+0.55%) |
Feb 19, 2014 | 26.98 | 27.16 | 26.77 | 26.82 | 4,557,819 | -0.24(-0.87%) |
Feb 18, 2014 | 27.02 | 27.17 | 26.99 | 27.05 | 5,340,320 | +0.01(+0.05%) |
Feb 14, 2014 | 26.79 | 27.04 | 27.04 | 27.04 | 4,997,326 | +0.18(+0.69%) |
Feb 13, 2014 | 26.41 | 26.91 | 26.39 | 26.86 | 7,215,392 | +0.39(+1.49%) |
Feb 12, 2014 | 26.49 | 26.55 | 26.36 | 26.46 | 3,889,205 | -0.05(-0.19%) |
Feb 11, 2014 | 26.25 | 26.56 | 26.25 | 26.51 | 5,431,904 | +0.26(+0.99%) |
Feb 10, 2014 | 26.07 | 26.35 | 26.00 | 26.25 | 4,467,106 | +0.11(+0.44%) |
Feb 07, 2014 | 26.11 | 26.27 | 26.04 | 26.14 | 6,822,056 | +0.12(+0.46%) |
Feb 06, 2014 | 25.97 | 26.11 | 25.88 | 26.02 | 4,880,663 | +0.06(+0.22%) |
Feb 05, 2014 | 26.01 | 26.11 | 25.92 | 25.96 | 5,993,501 | -0.11(-0.44%) |
Feb 04, 2014 | 26.32 | 26.32 | 25.94 | 26.07 | 8,164,370 | -0.16(-0.61%) |
Feb 03, 2014 | 26.25 | 26.68 | 26.14 | 26.23 | 13,774,977 | +0.01(+0.02%) |
Jan 31, 2014 | 25.93 | 26.32 | 25.79 | 26.23 | 11,542,579 | +0.22(+0.86%) |
Jan 30, 2014 | 25.67 | 26.02 | 25.63 | 26.00 | 7,873,726 | +0.32(+1.26%) |
Jan 29, 2014 | 26.05 | 26.30 | 25.44 | 25.68 | 19,024,446 | -0.23(-0.87%) |
Jan 28, 2014 | 25.94 | 26.01 | 25.78 | 25.91 | 8,741,413 | +0.00(+0.00%) |
Jan 27, 2014 | 25.91 | 26.05 | 25.81 | 25.91 | 9,633,778 | +0.02(+0.07%) |
Jan 24, 2014 | 25.96 | 26.27 | 25.86 | 25.89 | 10,528,438 | -0.13(-0.51%) |
Jan 23, 2014 | 26.04 | 26.10 | 25.92 | 26.02 | 6,727,829 | -0.11(-0.41%) |
Jan 22, 2014 | 26.14 | 26.25 | 26.09 | 26.13 | 4,394,208 | -0.03(-0.12%) |
Jan 21, 2014 | 25.97 | 26.18 | 25.96 | 26.16 | 5,595,698 | +0.31(+1.19%) |
Jan 17, 2014 | 25.91 | 25.85 | 25.85 | 25.85 | 5,276,509 | -0.05(-0.19%) |
Jan 16, 2014 | 25.80 | 25.91 | 25.71 | 25.90 | 5,210,828 | +0.10(+0.39%) |
Jan 15, 2014 | 25.81 | 25.89 | 25.72 | 25.80 | 6,054,743 | -0.01(-0.05%) |
Jan 14, 2014 | 25.95 | 26.02 | 25.79 | 25.81 | 8,052,884 | -0.11(-0.41%) |
Jan 13, 2014 | 25.98 | 26.05 | 25.86 | 25.92 | 7,714,409 | -0.08(-0.29%) |
Jan 10, 2014 | 25.62 | 26.18 | 25.53 | 26.00 | 9,833,373 | +0.48(+1.90%) |
Jan 09, 2014 | 25.44 | 25.52 | 25.30 | 25.51 | 6,207,440 | +0.14(+0.54%) |
Jan 08, 2014 | 25.57 | 25.61 | 25.31 | 25.37 | 6,797,024 | -0.23(-0.88%) |
Jan 07, 2014 | 25.42 | 25.61 | 25.38 | 25.60 | 7,481,504 | +0.23(+0.89%) |
Jan 06, 2014 | 25.47 | 25.55 | 25.30 | 25.37 | 7,191,837 | -0.04(-0.17%) |
Jan 03, 2014 | 25.54 | 25.60 | 25.29 | 25.42 | 6,684,561 | -0.14(-0.54%) |
Jan 02, 2014 | 25.83 | 25.83 | 25.49 | 25.56 | 8,769,946 | -0.26(-1.02%) |
Dec 31, 2013 | 25.78 | 25.82 | 25.82 | 25.82 | 6,750,397 | +0.07(+0.27%) |
Dec 30, 2013 | 25.63 | 25.83 | 25.61 | 25.75 | 7,393,567 | +0.09(+0.34%) |
Dec 27, 2013 | 25.57 | 25.72 | 25.50 | 25.66 | 5,342,538 | +0.07(+0.27%) |
Dec 26, 2013 | 25.73 | 25.79 | 25.54 | 25.59 | 4,688,359 | -0.13(-0.51%) |
Dec 24, 2013 | 25.62 | 25.83 | 25.52 | 25.73 | 2,217,821 | +0.05(+0.20%) |
Dec 23, 2013 | 25.83 | 25.91 | 25.66 | 25.68 | 6,509,499 | -0.11(-0.44%) |
Dec 20, 2013 | 25.67 | 25.91 | 25.62 | 25.79 | 11,952,317 | +0.17(+0.66%) |
Dec 19, 2013 | 25.75 | 25.75 | 25.38 | 25.62 | 8,885,152 | -0.14(-0.54%) |
Dec 18, 2013 | 25.36 | 25.88 | 25.22 | 25.76 | 12,237,391 | +0.44(+1.74%) |
Dec 17, 2013 | 25.32 | 25.46 | 25.22 | 25.32 | 6,781,804 | -0.04(-0.17%) |
Dec 16, 2013 | 25.27 | 25.51 | 25.27 | 25.36 | 6,165,483 | +0.16(+0.65%) |
Dec 13, 2013 | 25.30 | 25.36 | 25.14 | 25.20 | 5,543,748 | -0.05(-0.20%) |
Dec 12, 2013 | 25.25 | 25.42 | 25.14 | 25.25 | 9,975,829 | -0.05(-0.20%) |
Dec 11, 2013 | 25.39 | 25.48 | 25.24 | 25.30 | 13,095,265 | -0.11(-0.45%) |
Dec 10, 2013 | 25.76 | 25.76 | 25.39 | 25.41 | 12,750,203 | -0.36(-1.41%) |
Dec 09, 2013 | 25.95 | 25.95 | 25.63 | 25.78 | 9,742,552 | -0.24(-0.94%) |
Dec 06, 2013 | 25.95 | 26.20 | 25.81 | 26.02 | 7,175,270 | +0.31(+1.20%) |
Dec 05, 2013 | 25.73 | 25.86 | 25.59 | 25.71 | 8,688,732 | -0.09(-0.37%) |
Dec 04, 2013 | 25.65 | 25.82 | 25.41 | 25.81 | 7,511,010 | +0.13(+0.51%) |
Dec 03, 2013 | 25.59 | 25.81 | 25.47 | 25.68 | 9,012,422 | +0.09(+0.34%) |
Dec 02, 2013 | 25.57 | 25.66 | 25.20 | 25.59 | 10,434,176 | +0.07(+0.27%) |
Nov 29, 2013 | 25.52 | 25.73 | 25.44 | 25.52 | 4,991,865 | -0.03(-0.12%) |
Nov 27, 2013 | 25.61 | 25.64 | 25.41 | 25.55 | 6,799,054 | -0.03(-0.12%) |
Nov 26, 2013 | 25.78 | 25.80 | 25.57 | 25.58 | 8,587,018 | -0.17(-0.66%) |
Nov 25, 2013 | 25.91 | 25.95 | 25.75 | 25.75 | 7,985,706 | -0.14(-0.56%) |
Nov 22, 2013 | 25.97 | 26.07 | 25.88 | 25.90 | 5,756,098 | -0.09(-0.34%) |
Nov 21, 2013 | 26.05 | 26.18 | 25.83 | 25.98 | 8,000,622 | -0.02(-0.07%) |
Nov 20, 2013 | 26.49 | 26.49 | 25.96 | 26.00 | 10,579,434 | -0.42(-1.59%) |
Nov 19, 2013 | 26.60 | 26.67 | 26.40 | 26.42 | 8,374,520 | -0.16(-0.61%) |
Nov 18, 2013 | 26.64 | 26.66 | 26.49 | 26.59 | 10,243,175 | -0.06(-0.21%) |
Nov 15, 2013 | 26.58 | 26.65 | 26.29 | 26.64 | 10,493,806 | +0.04(+0.14%) |
Nov 14, 2013 | 26.27 | 26.65 | 26.26 | 26.60 | 11,274,570 | +0.39(+1.49%) |
Nov 13, 2013 | 25.89 | 26.23 | 25.76 | 26.22 | 9,154,538 | +0.22(+0.85%) |
Nov 12, 2013 | 26.01 | 26.10 | 25.84 | 26.00 | 8,400,258 | -0.07(-0.27%) |
Nov 11, 2013 | 25.89 | 26.10 | 25.77 | 26.06 | 6,822,983 | +0.18(+0.70%) |
Nov 08, 2013 | 25.98 | 25.98 | 25.48 | 25.88 | 17,285,624 | -0.19(-0.75%) |
Nov 07, 2013 | 26.27 | 26.40 | 26.05 | 26.08 | 7,465,900 | -0.16(-0.60%) |
Nov 06, 2013 | 25.92 | 26.23 | 25.88 | 26.23 | 7,785,234 | +0.42(+1.63%) |
Nov 05, 2013 | 26.03 | 26.32 | 25.81 | 25.81 | 10,044,602 | -0.24(-0.94%) |
Nov 04, 2013 | 25.95 | 26.06 | 25.76 | 26.06 | 8,794,871 | +0.30(+1.15%) |
Nov 01, 2013 | 25.78 | 25.89 | 25.64 | 25.76 | 6,938,856 | +0.07(+0.27%) |
Oct 31, 2013 | 25.99 | 26.00 | 25.51 | 25.69 | 12,037,250 | -0.30(-1.17%) |
Oct 30, 2013 | 26.18 | 26.36 | 25.95 | 26.00 | 10,938,207 | -0.30(-1.16%) |
Oct 29, 2013 | 26.41 | 26.43 | 26.16 | 26.30 | 7,380,516 | -0.03(-0.12%) |
Oct 28, 2013 | 26.32 | 26.46 | 26.21 | 26.33 | 30,327,324 | -0.01(-0.05%) |
Oct 25, 2013 | 26.04 | 26.37 | 25.97 | 26.34 | 21,451,222 | +0.28(+1.07%) |
Oct 24, 2013 | 26.32 | 26.34 | 26.00 | 26.07 | 27,315,848 | -0.17(-0.66%) |
Oct 23, 2013 | 26.20 | 26.64 | 26.18 | 26.24 | 8,039,079 | +0.01(+0.02%) |
Oct 22, 2013 | 26.00 | 26.41 | 25.90 | 26.23 | 10,116,847 | +0.32(+1.25%) |
Oct 21, 2013 | 25.98 | 26.00 | 25.74 | 25.91 | 6,125,103 | -0.11(-0.43%) |
Oct 18, 2013 | 26.12 | 26.18 | 25.92 | 26.02 | 6,016,132 | +0.02(+0.07%) |
Oct 17, 2013 | 25.58 | 26.05 | 25.42 | 26.00 | 6,156,910 | +0.39(+1.53%) |
Oct 16, 2013 | 25.40 | 25.61 | 25.35 | 25.61 | 6,496,255 | +0.27(+1.05%) |
Oct 15, 2013 | 25.64 | 25.67 | 25.30 | 25.35 | 9,537,094 | -0.31(-1.21%) |
Oct 14, 2013 | 25.76 | 25.77 | 25.33 | 25.66 | 7,237,949 | -0.21(-0.82%) |
Oct 11, 2013 | 25.77 | 25.89 | 25.67 | 25.87 | 5,066,967 | +0.07(+0.29%) |
Oct 10, 2013 | 25.72 | 25.80 | 25.25 | 25.79 | 7,203,502 | +0.19(+0.73%) |
Oct 09, 2013 | 25.51 | 25.99 | 25.46 | 25.61 | 9,654,701 | +0.16(+0.63%) |
Oct 08, 2013 | 25.12 | 25.62 | 25.12 | 25.45 | 8,607,305 | +0.32(+1.28%) |
Oct 07, 2013 | 25.14 | 25.27 | 25.04 | 25.12 | 4,931,159 | -0.11(-0.42%) |
Oct 04, 2013 | 25.20 | 25.28 | 25.07 | 25.23 | 5,153,238 | +0.06(+0.25%) |
Oct 03, 2013 | 25.51 | 25.51 | 25.16 | 25.17 | 14,370,301 | -0.48(-1.86%) |
Oct 02, 2013 | 25.56 | 25.66 | 25.41 | 25.64 | 6,081,471 | +0.03(+0.12%) |
Oct 01, 2013 | 25.62 | 25.68 | 25.47 | 25.61 | 4,924,284 | +0.06(+0.24%) |
Sep 30, 2013 | 25.44 | 25.65 | 25.42 | 25.55 | 6,489,196 | -0.03(-0.12%) |
Sep 27, 2013 | 25.69 | 25.82 | 25.51 | 25.58 | 4,505,478 | -0.19(-0.72%) |
Sep 26, 2013 | 25.92 | 26.00 | 25.64 | 25.77 | 5,376,147 | -0.12(-0.46%) |
Sep 25, 2013 | 26.05 | 26.17 | 25.89 | 25.89 | 5,738,548 | -0.22(-0.86%) |
Sep 24, 2013 | 26.18 | 26.25 | 26.02 | 26.11 | 5,186,746 | -0.06(-0.21%) |
Sep 23, 2013 | 25.77 | 26.33 | 25.76 | 26.16 | 6,862,642 | +0.24(+0.93%) |
Sep 20, 2013 | 26.25 | 26.30 | 25.88 | 25.92 | 9,136,546 | -0.32(-1.23%) |
Sep 19, 2013 | 26.47 | 26.58 | 26.09 | 26.25 | 7,617,361 | -0.20(-0.77%) |
Sep 18, 2013 | 25.54 | 26.65 | 25.44 | 26.45 | 12,519,615 | +0.92(+3.60%) |
Sep 17, 2013 | 25.38 | 25.59 | 25.38 | 25.53 | 5,051,178 | +0.13(+0.51%) |
Sep 16, 2013 | 25.74 | 25.81 | 25.35 | 25.40 | 8,110,308 | -0.01(-0.05%) |
Sep 13, 2013 | 25.33 | 25.51 | 25.33 | 25.41 | 5,368,911 | +0.12(+0.49%) |
Sep 12, 2013 | 25.48 | 25.63 | 25.25 | 25.29 | 12,445,368 | -0.16(-0.63%) |
Sep 11, 2013 | 25.69 | 25.71 | 25.31 | 25.45 | 7,849,076 | -0.24(-0.94%) |
Sep 10, 2013 | 25.64 | 25.71 | 25.54 | 25.69 | 4,488,689 | +0.11(+0.44%) |
Sep 09, 2013 | 25.54 | 25.63 | 25.44 | 25.58 | 4,958,526 | +0.07(+0.27%) |
Sep 06, 2013 | 25.43 | 25.75 | 25.43 | 25.51 | 8,596,677 | +0.23(+0.91%) |
Sep 05, 2013 | 25.33 | 25.44 | 25.21 | 25.28 | 5,785,927 | -0.09(-0.34%) |
Sep 04, 2013 | 25.48 | 25.49 | 25.22 | 25.37 | 7,022,638 | -0.12(-0.49%) |