Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.24 | 26.13 | 25.11 | 26.04 | 18,023,334 | +1.06(+4.24%) |
Nov 26, 2014 | 25.14 | 24.98 | 24.98 | 24.98 | 9,518,226 | -0.12(-0.50%) |
Nov 25, 2014 | 25.12 | 25.22 | 24.90 | 25.11 | 11,899,249 | +0.03(+0.12%) |
Nov 24, 2014 | 25.12 | 25.20 | 24.75 | 25.08 | 17,087,786 | +0.05(+0.19%) |
Nov 21, 2014 | 25.35 | 25.36 | 24.90 | 25.03 | 10,997,951 | +0.00(+0.00%) |
Nov 20, 2014 | 24.90 | 25.13 | 24.77 | 25.03 | 10,337,053 | -0.02(-0.06%) |
Nov 19, 2014 | 25.09 | 25.17 | 24.88 | 25.04 | 10,642,216 | -0.09(-0.37%) |
Nov 18, 2014 | 25.25 | 25.31 | 24.83 | 25.14 | 12,536,914 | -0.03(-0.12%) |
Nov 17, 2014 | 24.93 | 25.31 | 24.85 | 25.17 | 15,273,879 | +0.41(+1.64%) |
Nov 14, 2014 | 24.65 | 24.94 | 24.52 | 24.76 | 10,910,107 | +0.11(+0.44%) |
Nov 13, 2014 | 24.55 | 24.85 | 24.51 | 24.65 | 10,723,720 | +0.18(+0.73%) |
Nov 12, 2014 | 24.38 | 24.57 | 24.23 | 24.48 | 9,571,319 | +0.05(+0.22%) |
Nov 11, 2014 | 24.18 | 24.46 | 24.15 | 24.42 | 9,618,063 | +0.18(+0.74%) |
Nov 10, 2014 | 24.41 | 24.54 | 24.01 | 24.24 | 13,164,312 | -0.37(-1.49%) |
Nov 07, 2014 | 24.39 | 24.72 | 24.34 | 24.61 | 12,928,352 | +0.17(+0.70%) |
Nov 06, 2014 | 23.91 | 24.51 | 23.88 | 24.44 | 16,340,868 | +0.50(+2.08%) |
Nov 05, 2014 | 24.27 | 24.29 | 23.81 | 23.94 | 14,261,207 | -0.07(-0.29%) |
Nov 04, 2014 | 24.18 | 24.39 | 23.90 | 24.01 | 15,478,859 | -0.28(-1.15%) |
Nov 03, 2014 | 24.42 | 24.51 | 23.98 | 24.29 | 12,731,591 | -0.17(-0.70%) |
Oct 31, 2014 | 24.27 | 24.63 | 24.11 | 24.46 | 19,947,852 | +0.48(+2.01%) |
Oct 30, 2014 | 23.81 | 24.17 | 23.72 | 23.98 | 12,932,244 | +0.05(+0.20%) |
Oct 29, 2014 | 24.30 | 24.37 | 23.64 | 23.93 | 14,940,366 | -0.35(-1.44%) |
Oct 28, 2014 | 23.67 | 24.32 | 23.47 | 24.28 | 33,467,240 | +0.85(+3.62%) |
Oct 27, 2014 | 23.49 | 23.75 | 23.40 | 23.43 | 16,418,829 | +0.03(+0.13%) |
Oct 24, 2014 | 24.18 | 24.37 | 23.35 | 23.40 | 38,914,836 | -0.69(-2.88%) |
Oct 23, 2014 | 24.89 | 24.92 | 24.00 | 24.09 | 32,658,840 | -0.30(-1.21%) |
Oct 22, 2014 | 23.84 | 24.54 | 23.81 | 24.39 | 22,908,288 | +0.37(+1.52%) |
Oct 21, 2014 | 23.76 | 24.20 | 23.62 | 24.02 | 16,144,687 | +0.39(+1.65%) |
Oct 20, 2014 | 23.54 | 23.60 | 23.42 | 23.63 | 15,020,206 | +0.08(+0.33%) |
Oct 17, 2014 | 23.67 | 24.12 | 23.50 | 23.56 | 23,543,474 | +0.23(+1.00%) |
Oct 16, 2014 | 22.69 | 23.49 | 22.66 | 23.32 | 23,395,268 | +0.19(+0.84%) |
Oct 15, 2014 | 23.11 | 23.57 | 22.45 | 23.13 | 38,027,028 | -0.33(-1.40%) |
Oct 14, 2014 | 23.29 | 23.67 | 23.25 | 23.46 | 18,608,950 | +0.25(+1.07%) |
Oct 13, 2014 | 23.60 | 23.85 | 23.16 | 23.21 | 22,754,110 | -0.39(-1.65%) |
Oct 10, 2014 | 23.59 | 24.10 | 23.50 | 23.60 | 26,311,334 | -0.58(-2.38%) |
Oct 09, 2014 | 25.00 | 25.03 | 24.00 | 24.17 | 29,651,822 | -0.90(-3.57%) |
Oct 08, 2014 | 24.80 | 25.10 | 23.98 | 25.07 | 36,340,176 | +0.32(+1.29%) |
Oct 07, 2014 | 25.74 | 25.74 | 24.65 | 24.75 | 32,940,262 | -1.54(-5.87%) |
Oct 06, 2014 | 26.36 | 26.67 | 25.99 | 26.29 | 11,675,870 | -0.01(-0.03%) |
Oct 03, 2014 | 26.04 | 26.41 | 25.90 | 26.30 | 21,799,488 | +0.45(+1.75%) |
Oct 02, 2014 | 25.34 | 26.02 | 25.31 | 25.85 | 26,694,330 | +0.54(+2.12%) |
Oct 01, 2014 | 24.90 | 25.73 | 24.70 | 25.31 | 39,973,376 | +0.43(+1.72%) |
Sep 30, 2014 | 25.11 | 25.35 | 24.67 | 24.88 | 31,824,480 | -0.22(-0.87%) |
Sep 29, 2014 | 25.68 | 25.83 | 24.91 | 25.10 | 25,296,558 | -0.74(-2.86%) |
Sep 26, 2014 | 25.74 | 25.94 | 25.66 | 25.84 | 12,089,671 | +0.23(+0.91%) |
Sep 25, 2014 | 26.15 | 26.21 | 25.57 | 25.61 | 15,800,870 | -0.61(-2.32%) |
Sep 24, 2014 | 25.96 | 26.24 | 25.72 | 26.21 | 13,690,874 | +0.34(+1.29%) |
Sep 23, 2014 | 25.89 | 26.16 | 25.82 | 25.88 | 11,208,090 | -0.17(-0.66%) |
Sep 22, 2014 | 26.28 | 26.36 | 25.77 | 26.05 | 14,352,099 | -0.39(-1.47%) |
Sep 19, 2014 | 26.66 | 26.66 | 26.31 | 26.44 | 18,641,576 | -0.07(-0.26%) |
Sep 18, 2014 | 26.43 | 26.66 | 26.43 | 26.51 | 11,463,215 | +0.14(+0.53%) |
Sep 17, 2014 | 26.27 | 26.59 | 26.23 | 26.37 | 13,223,714 | +0.11(+0.42%) |
Sep 16, 2014 | 26.09 | 26.45 | 26.06 | 26.26 | 14,227,577 | +0.06(+0.24%) |
Sep 15, 2014 | 25.83 | 26.33 | 25.82 | 26.20 | 16,059,396 | +0.28(+1.08%) |
Sep 12, 2014 | 26.08 | 26.17 | 25.79 | 25.92 | 14,221,019 | -0.26(-1.01%) |
Sep 11, 2014 | 25.83 | 26.25 | 25.82 | 26.18 | 13,079,958 | +0.25(+0.96%) |
Sep 10, 2014 | 25.80 | 25.97 | 25.75 | 25.93 | 13,441,920 | +0.17(+0.67%) |
Sep 09, 2014 | 25.86 | 25.94 | 25.71 | 25.76 | 15,226,357 | -0.13(-0.51%) |
Sep 08, 2014 | 26.51 | 26.60 | 25.82 | 25.89 | 28,396,354 | -0.81(-3.03%) |
Sep 05, 2014 | 26.71 | 26.73 | 26.43 | 26.70 | 17,704,556 | -0.04(-0.14%) |
Sep 04, 2014 | 26.63 | 26.96 | 26.60 | 26.74 | 12,387,944 | +0.12(+0.46%) |
Sep 03, 2014 | 27.07 | 27.12 | 26.61 | 26.62 | 15,055,531 | -0.25(-0.95%) |
Sep 02, 2014 | 26.94 | 27.14 | 26.73 | 26.87 | 10,132,305 | +0.00(+0.00%) |
Aug 29, 2014 | 26.83 | 26.87 | 26.87 | 26.87 | 7,185,378 | +0.09(+0.35%) |
Aug 28, 2014 | 26.63 | 26.83 | 26.43 | 26.78 | 7,733,036 | -0.02(-0.09%) |
Aug 27, 2014 | 26.97 | 26.97 | 26.70 | 26.80 | 9,217,607 | -0.11(-0.40%) |
Aug 26, 2014 | 26.84 | 27.03 | 26.74 | 26.91 | 9,757,552 | +0.14(+0.52%) |
Aug 25, 2014 | 26.59 | 26.83 | 26.49 | 26.77 | 12,362,199 | +0.33(+1.26%) |
Aug 22, 2014 | 26.65 | 26.66 | 26.38 | 26.44 | 11,221,807 | -0.28(-1.04%) |
Aug 21, 2014 | 26.73 | 26.82 | 26.61 | 26.72 | 8,535,677 | +0.05(+0.20%) |
Aug 20, 2014 | 26.63 | 26.81 | 26.49 | 26.66 | 11,787,097 | -0.03(-0.12%) |
Aug 19, 2014 | 26.79 | 26.83 | 26.51 | 26.70 | 13,496,326 | +0.13(+0.49%) |
Aug 18, 2014 | 26.32 | 26.60 | 26.29 | 26.56 | 13,372,353 | +0.43(+1.65%) |
Aug 15, 2014 | 26.29 | 26.38 | 25.88 | 26.13 | 18,328,304 | -0.08(-0.32%) |
Aug 14, 2014 | 26.11 | 26.22 | 25.65 | 26.22 | 12,893,074 | +0.00(+0.00%) |
Aug 13, 2014 | 26.20 | 26.22 | 26.09 | 26.22 | 9,266,886 | +0.19(+0.74%) |
Aug 12, 2014 | 26.06 | 26.36 | 25.91 | 26.02 | 13,343,453 | -0.08(-0.30%) |
Aug 11, 2014 | 25.98 | 26.14 | 25.80 | 26.10 | 14,081,080 | +0.21(+0.81%) |
Aug 08, 2014 | 25.55 | 25.90 | 25.55 | 25.89 | 12,866,267 | +0.32(+1.27%) |
Aug 07, 2014 | 25.92 | 25.97 | 25.33 | 25.57 | 17,515,376 | -0.22(-0.87%) |
Aug 06, 2014 | 25.66 | 26.00 | 25.66 | 25.79 | 11,285,374 | +0.03(+0.12%) |
Aug 05, 2014 | 25.92 | 26.10 | 25.60 | 25.76 | 14,207,005 | -0.19(-0.74%) |
Aug 04, 2014 | 26.07 | 26.27 | 25.87 | 25.95 | 14,739,044 | +0.13(+0.51%) |
Aug 01, 2014 | 26.09 | 26.26 | 25.71 | 25.82 | 19,869,726 | -0.29(-1.12%) |
Jul 31, 2014 | 26.37 | 26.44 | 26.09 | 26.12 | 17,273,938 | -0.38(-1.43%) |
Jul 30, 2014 | 26.64 | 26.77 | 26.26 | 26.49 | 24,528,272 | -0.11(-0.41%) |
Jul 29, 2014 | 27.04 | 27.18 | 26.59 | 26.60 | 21,439,962 | -0.35(-1.29%) |
Jul 28, 2014 | 27.05 | 27.10 | 26.86 | 26.95 | 19,493,484 | -0.13(-0.48%) |
Jul 25, 2014 | 27.11 | 27.25 | 26.68 | 27.08 | 36,954,852 | -0.52(-1.87%) |
Jul 24, 2014 | 28.32 | 28.46 | 27.27 | 27.60 | 46,221,440 | -1.29(-4.46%) |
Jul 23, 2014 | 29.18 | 29.28 | 28.89 | 28.89 | 17,823,734 | -0.27(-0.93%) |
Jul 22, 2014 | 29.00 | 29.27 | 28.98 | 29.16 | 12,476,560 | +0.25(+0.88%) |
Jul 21, 2014 | 28.87 | 28.98 | 28.61 | 28.90 | 8,579,243 | +0.02(+0.05%) |
Jul 18, 2014 | 28.83 | 28.90 | 28.62 | 28.89 | 11,320,557 | +0.24(+0.84%) |
Jul 17, 2014 | 28.81 | 29.09 | 28.58 | 28.65 | 14,219,476 | -0.29(-1.01%) |
Jul 16, 2014 | 29.17 | 29.27 | 28.93 | 28.94 | 14,152,971 | -0.08(-0.27%) |
Jul 15, 2014 | 29.04 | 29.31 | 28.91 | 29.02 | 11,156,196 | -0.09(-0.32%) |
Jul 14, 2014 | 29.42 | 29.44 | 29.00 | 29.11 | 12,013,510 | -0.19(-0.66%) |
Jul 11, 2014 | 29.13 | 29.35 | 29.03 | 29.31 | 8,033,240 | +0.15(+0.53%) |
Jul 10, 2014 | 28.94 | 29.27 | 28.84 | 29.15 | 12,797,626 | -0.17(-0.58%) |
Jul 09, 2014 | 29.08 | 29.44 | 29.06 | 29.32 | 15,082,260 | +0.30(+1.04%) |
Jul 08, 2014 | 28.89 | 29.17 | 28.73 | 29.02 | 15,234,400 | +0.11(+0.37%) |
Jul 07, 2014 | 29.27 | 29.27 | 28.70 | 28.91 | 14,387,824 | -0.23(-0.79%) |
Jul 03, 2014 | 29.31 | 29.14 | 29.14 | 29.14 | 8,732,862 | +0.00(+0.00%) |
Jul 02, 2014 | 28.96 | 29.46 | 28.86 | 29.14 | 22,773,106 | +0.12(+0.40%) |
Jul 01, 2014 | 27.99 | 29.07 | 27.99 | 29.03 | 30,188,750 | +1.00(+3.55%) |
Jun 30, 2014 | 28.26 | 28.50 | 27.78 | 28.03 | 27,011,566 | -0.25(-0.87%) |
Jun 27, 2014 | 28.36 | 28.60 | 28.28 | 28.28 | 32,929,510 | -0.22(-0.76%) |
Jun 26, 2014 | 28.49 | 28.55 | 28.12 | 28.50 | 14,843,702 | -0.15(-0.51%) |
Jun 25, 2014 | 28.16 | 28.71 | 28.15 | 28.64 | 15,727,014 | +0.39(+1.39%) |
Jun 24, 2014 | 28.28 | 28.63 | 28.16 | 28.25 | 19,465,274 | -0.07(-0.25%) |
Jun 23, 2014 | 27.96 | 28.42 | 27.95 | 28.32 | 14,946,620 | +0.35(+1.24%) |
Jun 20, 2014 | 28.22 | 28.25 | 27.88 | 27.97 | 18,153,712 | -0.12(-0.41%) |
Jun 19, 2014 | 28.07 | 28.29 | 27.95 | 28.09 | 14,590,369 | +0.05(+0.19%) |
Jun 18, 2014 | 28.08 | 28.16 | 27.75 | 28.03 | 21,126,992 | -0.05(-0.17%) |
Jun 17, 2014 | 27.70 | 28.09 | 27.51 | 28.08 | 17,108,580 | +0.23(+0.83%) |
Jun 16, 2014 | 27.41 | 27.94 | 27.41 | 27.85 | 16,019,043 | +0.33(+1.21%) |
Jun 13, 2014 | 27.32 | 27.63 | 27.32 | 27.51 | 15,600,587 | +0.08(+0.31%) |
Jun 12, 2014 | 27.80 | 28.01 | 27.41 | 27.43 | 21,758,590 | -0.46(-1.66%) |
Jun 11, 2014 | 27.98 | 28.02 | 27.74 | 27.89 | 11,481,320 | -0.22(-0.77%) |
Jun 10, 2014 | 28.02 | 28.34 | 27.94 | 28.11 | 10,924,801 | -0.12(-0.41%) |
Jun 06, 2014 | 27.85 | 28.38 | 27.61 | 28.22 | 22,846,818 | +0.45(+1.61%) |
Jun 05, 2014 | 28.31 | 28.37 | 27.69 | 27.78 | 32,732,218 | -0.19(-0.68%) |
Jun 04, 2014 | 27.19 | 28.24 | 27.07 | 27.97 | 43,161,732 | +0.96(+3.57%) |
Jun 03, 2014 | 26.90 | 27.33 | 26.61 | 27.00 | 22,235,148 | +0.31(+1.15%) |
Jun 02, 2014 | 26.45 | 26.73 | 26.26 | 26.70 | 15,069,644 | +0.21(+0.81%) |
May 30, 2014 | 26.27 | 26.53 | 26.19 | 26.48 | 18,504,846 | +0.10(+0.38%) |
May 29, 2014 | 26.50 | 26.54 | 26.23 | 26.38 | 14,187,451 | -0.11(-0.40%) |
May 28, 2014 | 26.11 | 26.51 | 26.01 | 26.49 | 16,374,940 | +0.50(+1.92%) |
May 27, 2014 | 25.98 | 26.02 | 25.86 | 25.99 | 11,221,708 | +0.24(+0.92%) |
May 23, 2014 | 25.65 | 25.75 | 25.75 | 25.75 | 10,794,898 | +0.14(+0.55%) |
May 22, 2014 | 25.57 | 25.81 | 25.51 | 25.61 | 8,281,948 | -0.01(-0.04%) |
May 21, 2014 | 25.39 | 25.75 | 25.35 | 25.62 | 16,132,814 | +0.30(+1.18%) |
May 20, 2014 | 26.16 | 26.27 | 25.24 | 25.33 | 32,411,630 | -0.90(-3.45%) |
May 19, 2014 | 25.92 | 26.31 | 25.89 | 26.23 | 11,724,983 | +0.19(+0.74%) |
May 16, 2014 | 25.85 | 26.54 | 25.65 | 26.04 | 28,057,142 | -0.28(-1.05%) |
May 15, 2014 | 26.51 | 26.61 | 25.91 | 26.31 | 23,596,412 | -0.44(-1.66%) |
May 14, 2014 | 26.88 | 26.89 | 26.65 | 26.76 | 13,704,371 | -0.16(-0.60%) |
May 13, 2014 | 26.68 | 26.95 | 26.50 | 26.92 | 11,703,740 | +0.25(+0.95%) |
May 12, 2014 | 26.33 | 26.76 | 26.33 | 26.67 | 12,326,963 | +0.45(+1.72%) |
May 09, 2014 | 26.65 | 26.73 | 26.15 | 26.21 | 21,941,422 | -0.47(-1.78%) |
May 08, 2014 | 26.79 | 27.13 | 26.60 | 26.69 | 13,348,857 | -0.17(-0.63%) |
May 07, 2014 | 26.77 | 26.89 | 26.51 | 26.86 | 12,050,400 | +0.25(+0.92%) |
May 06, 2014 | 26.86 | 26.91 | 26.61 | 26.61 | 13,037,716 | +0.00(+0.00%) |
May 05, 2014 | 26.68 | 26.72 | 26.52 | 26.61 | 10,916,750 | -0.17(-0.63%) |
May 02, 2014 | 26.83 | 27.06 | 26.70 | 26.78 | 14,882,284 | +0.05(+0.20%) |
May 01, 2014 | 26.55 | 27.11 | 26.45 | 26.73 | 25,491,332 | +0.32(+1.22%) |
Apr 30, 2014 | 25.92 | 26.45 | 25.92 | 26.41 | 18,100,510 | +0.38(+1.44%) |
Apr 29, 2014 | 25.81 | 26.11 | 25.75 | 26.03 | 15,783,427 | +0.18(+0.68%) |
Apr 28, 2014 | 25.98 | 25.99 | 25.67 | 25.85 | 26,244,414 | +0.03(+0.12%) |
Apr 25, 2014 | 25.69 | 26.10 | 25.69 | 25.82 | 20,935,068 | -0.34(-1.32%) |
Apr 24, 2014 | 27.19 | 27.34 | 25.67 | 26.17 | 43,434,860 | -0.17(-0.64%) |
Apr 23, 2014 | 26.26 | 26.51 | 26.12 | 26.34 | 20,970,418 | +0.12(+0.47%) |
Apr 22, 2014 | 26.06 | 26.38 | 26.04 | 26.21 | 15,997,526 | +0.19(+0.74%) |
Apr 21, 2014 | 26.00 | 26.20 | 25.85 | 26.02 | 12,907,437 | +0.00(+0.00%) |
Apr 17, 2014 | 25.91 | 26.02 | 26.02 | 26.02 | 16,127,647 | +0.01(+0.03%) |
Apr 16, 2014 | 25.80 | 26.03 | 25.52 | 26.02 | 23,647,036 | +0.47(+1.83%) |
Apr 15, 2014 | 25.13 | 25.61 | 24.73 | 25.55 | 30,543,054 | +0.62(+2.49%) |
Apr 14, 2014 | 24.73 | 25.18 | 24.62 | 24.93 | 24,446,698 | +0.47(+1.94%) |
Apr 11, 2014 | 25.27 | 25.34 | 24.28 | 24.45 | 59,758,644 | -1.05(-4.11%) |
Apr 10, 2014 | 25.82 | 26.08 | 25.50 | 25.50 | 44,713,468 | -0.24(-0.95%) |
Apr 09, 2014 | 25.96 | 26.22 | 25.73 | 25.75 | 42,924,276 | -0.70(-2.64%) |
Apr 08, 2014 | 26.15 | 26.50 | 25.92 | 26.44 | 26,338,936 | +0.32(+1.23%) |
Apr 07, 2014 | 26.55 | 26.60 | 25.90 | 26.12 | 31,764,044 | -0.54(-2.01%) |
Apr 04, 2014 | 27.25 | 27.34 | 26.54 | 26.66 | 26,596,972 | -0.48(-1.78%) |
Apr 03, 2014 | 26.76 | 27.19 | 26.60 | 27.14 | 26,712,088 | +0.43(+1.61%) |
Apr 02, 2014 | 26.54 | 26.84 | 26.33 | 26.71 | 54,501,776 | +0.41(+1.57%) |
Apr 01, 2014 | 26.42 | 26.91 | 26.28 | 26.30 | 60,579,652 | -0.06(-0.23%) |
Mar 31, 2014 | 26.44 | 26.64 | 26.00 | 26.36 | 31,533,006 | -0.24(-0.89%) |
Mar 28, 2014 | 26.53 | 26.82 | 26.47 | 26.60 | 25,038,644 | +0.17(+0.64%) |
Mar 27, 2014 | 26.25 | 26.80 | 26.12 | 26.43 | 21,316,494 | +0.22(+0.85%) |
Mar 26, 2014 | 26.56 | 26.61 | 26.19 | 26.21 | 22,164,224 | -0.22(-0.84%) |
Mar 25, 2014 | 26.90 | 26.94 | 26.18 | 26.43 | 32,363,886 | -0.48(-1.79%) |
Mar 24, 2014 | 26.57 | 26.93 | 26.25 | 26.91 | 27,996,992 | +0.10(+0.37%) |
Mar 21, 2014 | 27.10 | 27.19 | 26.63 | 26.81 | 31,360,020 | -0.19(-0.71%) |
Mar 20, 2014 | 26.64 | 27.01 | 26.34 | 27.00 | 18,871,228 | +0.27(+1.00%) |
Mar 19, 2014 | 27.02 | 27.05 | 26.50 | 26.74 | 18,576,978 | -0.20(-0.74%) |
Mar 18, 2014 | 26.56 | 26.99 | 26.42 | 26.93 | 27,763,766 | +0.41(+1.56%) |
Mar 17, 2014 | 26.15 | 26.57 | 25.82 | 26.52 | 38,770,580 | +0.41(+1.58%) |
Mar 14, 2014 | 25.92 | 26.47 | 25.71 | 26.11 | 41,665,220 | +0.23(+0.89%) |
Mar 13, 2014 | 26.60 | 26.69 | 25.71 | 25.88 | 51,084,332 | -0.58(-2.21%) |
Mar 12, 2014 | 26.39 | 26.76 | 26.09 | 26.46 | 60,978,680 | -0.24(-0.91%) |
Mar 11, 2014 | 28.09 | 28.18 | 26.58 | 26.70 | 54,014,600 | -1.45(-5.15%) |
Mar 10, 2014 | 28.51 | 28.51 | 27.90 | 28.15 | 23,111,754 | -0.46(-1.59%) |
Mar 07, 2014 | 28.80 | 28.85 | 28.43 | 28.61 | 23,133,244 | +0.11(+0.40%) |
Mar 06, 2014 | 28.75 | 28.88 | 28.50 | 28.50 | 25,167,286 | +0.02(+0.05%) |
Mar 05, 2014 | 28.50 | 28.88 | 28.34 | 28.48 | 37,477,100 | +0.45(+1.60%) |
Mar 04, 2014 | 27.73 | 28.08 | 27.65 | 28.03 | 23,559,722 | +0.55(+1.99%) |
Mar 03, 2014 | 27.10 | 27.78 | 27.10 | 27.49 | 31,633,974 | +0.01(+0.03%) |
Feb 28, 2014 | 27.88 | 27.90 | 27.24 | 27.48 | 58,425,816 | -0.43(-1.55%) |
Feb 27, 2014 | 27.75 | 27.97 | 27.30 | 27.91 | 37,872,408 | -0.05(-0.16%) |
Feb 26, 2014 | 27.29 | 28.19 | 27.28 | 27.96 | 35,117,076 | +0.55(+2.02%) |
Feb 25, 2014 | 27.84 | 27.93 | 27.32 | 27.40 | 29,635,744 | -0.34(-1.23%) |
Feb 24, 2014 | 27.87 | 27.95 | 27.67 | 27.74 | 29,101,094 | -0.11(-0.38%) |
Feb 21, 2014 | 27.84 | 27.90 | 27.43 | 27.85 | 68,142,952 | +0.14(+0.49%) |
Feb 20, 2014 | 27.47 | 27.78 | 27.33 | 27.71 | 24,543,240 | +0.36(+1.33%) |
Feb 19, 2014 | 27.49 | 27.87 | 27.33 | 27.35 | 30,365,414 | -0.21(-0.77%) |
Feb 18, 2014 | 27.65 | 27.70 | 27.33 | 27.56 | 32,347,244 | +0.27(+1.00%) |
Feb 14, 2014 | 26.85 | 27.29 | 27.29 | 27.29 | 29,992,716 | +0.57(+2.13%) |
Feb 13, 2014 | 26.70 | 26.74 | 26.39 | 26.72 | 40,175,784 | -0.27(-1.01%) |
Feb 12, 2014 | 26.94 | 27.06 | 26.67 | 26.99 | 30,688,250 | +0.24(+0.88%) |
Feb 11, 2014 | 26.74 | 27.13 | 26.71 | 26.76 | 31,312,194 | +0.27(+1.00%) |
Feb 10, 2014 | 27.26 | 27.27 | 26.28 | 26.49 | 56,997,092 | -0.92(-3.35%) |
Feb 07, 2014 | 27.30 | 27.68 | 26.89 | 27.41 | 41,278,560 | +0.67(+2.50%) |
Feb 06, 2014 | 26.14 | 27.19 | 26.08 | 26.74 | 70,715,512 | -0.01(-0.03%) |
Feb 05, 2014 | 27.21 | 27.21 | 26.54 | 26.75 | 38,760,092 | -0.44(-1.62%) |
Feb 04, 2014 | 26.93 | 27.31 | 26.76 | 27.19 | 27,595,386 | +0.43(+1.62%) |
Feb 03, 2014 | 27.53 | 27.56 | 26.57 | 26.76 | 51,339,656 | -0.63(-2.30%) |
Jan 31, 2014 | 27.49 | 27.96 | 27.24 | 27.39 | 35,848,012 | -0.58(-2.06%) |
Jan 30, 2014 | 28.00 | 28.14 | 27.69 | 27.96 | 20,392,364 | +0.37(+1.35%) |
Jan 29, 2014 | 27.37 | 28.05 | 27.34 | 27.59 | 23,083,762 | -0.35(-1.25%) |
Jan 28, 2014 | 28.21 | 28.24 | 27.87 | 27.94 | 20,978,572 | +0.04(+0.14%) |
Jan 27, 2014 | 27.93 | 28.30 | 27.37 | 27.90 | 44,672,416 | -0.05(-0.19%) |
Jan 24, 2014 | 28.90 | 28.93 | 27.86 | 27.96 | 52,262,252 | -1.21(-4.14%) |
Jan 23, 2014 | 29.10 | 29.23 | 28.78 | 29.16 | 27,059,526 | -0.29(-0.98%) |
Jan 22, 2014 | 29.15 | 29.47 | 28.94 | 29.45 | 22,263,168 | +0.35(+1.20%) |
Jan 21, 2014 | 29.52 | 29.60 | 28.77 | 29.10 | 40,556,720 | -0.20(-0.67%) |
Jan 17, 2014 | 29.66 | 29.30 | 29.30 | 29.30 | 36,890,412 | -0.30(-1.03%) |
Jan 16, 2014 | 29.84 | 30.02 | 29.42 | 29.60 | 47,535,200 | -0.29(-0.96%) |
Jan 15, 2014 | 30.38 | 30.19 | 29.57 | 29.89 | 117,518,184 | -0.49(-1.60%) |
Jan 14, 2014 | 30.19 | 30.49 | 30.04 | 30.38 | 21,681,294 | +0.33(+1.11%) |
Jan 13, 2014 | 30.49 | 30.85 | 29.94 | 30.05 | 27,654,370 | -0.34(-1.12%) |
Jan 10, 2014 | 30.82 | 30.88 | 30.24 | 30.39 | 19,240,870 | -0.35(-1.14%) |
Jan 09, 2014 | 31.03 | 31.08 | 30.58 | 30.74 | 12,895,659 | +0.05(+0.17%) |
Jan 08, 2014 | 30.61 | 31.00 | 30.52 | 30.68 | 14,970,417 | +0.17(+0.55%) |
Jan 07, 2014 | 30.90 | 31.08 | 30.44 | 30.52 | 18,647,438 | -0.15(-0.49%) |
Jan 06, 2014 | 30.29 | 30.81 | 30.09 | 30.67 | 32,020,262 | +0.63(+2.10%) |
Jan 03, 2014 | 31.06 | 31.08 | 29.60 | 30.04 | 54,578,844 | -1.05(-3.37%) |
Jan 02, 2014 | 30.88 | 31.17 | 30.62 | 31.08 | 19,442,024 | +0.06(+0.20%) |
Dec 31, 2013 | 30.90 | 31.02 | 31.02 | 31.02 | 14,623,875 | +0.14(+0.44%) |
Dec 30, 2013 | 31.12 | 31.22 | 30.86 | 30.89 | 11,504,558 | -0.19(-0.61%) |
Dec 27, 2013 | 31.36 | 31.46 | 31.02 | 31.08 | 13,243,075 | -0.44(-1.40%) |
Dec 26, 2013 | 31.15 | 31.77 | 31.15 | 31.52 | 14,712,324 | +0.49(+1.57%) |
Dec 24, 2013 | 31.31 | 31.36 | 30.99 | 31.03 | 10,018,940 | -0.31(-0.99%) |
Dec 23, 2013 | 31.05 | 31.56 | 30.83 | 31.34 | 26,775,168 | +0.23(+0.73%) |
Dec 20, 2013 | 30.80 | 31.16 | 30.50 | 31.12 | 65,416,080 | +0.52(+1.71%) |
Dec 19, 2013 | 31.26 | 31.33 | 30.42 | 30.59 | 33,230,444 | -0.74(-2.35%) |
Dec 18, 2013 | 31.25 | 31.43 | 30.26 | 31.33 | 68,272,240 | -0.20(-0.63%) |
Dec 17, 2013 | 31.62 | 31.77 | 31.23 | 31.53 | 37,208,284 | +0.07(+0.22%) |
Dec 16, 2013 | 30.80 | 31.54 | 30.71 | 31.46 | 44,183,800 | +1.06(+3.50%) |
Dec 13, 2013 | 30.55 | 30.63 | 30.38 | 30.39 | 19,610,050 | -0.01(-0.02%) |
Dec 12, 2013 | 30.43 | 30.83 | 30.37 | 30.40 | 24,894,456 | -0.08(-0.27%) |
Dec 11, 2013 | 30.94 | 30.99 | 30.42 | 30.49 | 21,579,630 | -0.18(-0.59%) |
Dec 10, 2013 | 30.78 | 31.22 | 30.66 | 30.67 | 42,815,288 | -0.38(-1.22%) |
Dec 09, 2013 | 30.49 | 31.25 | 30.60 | 31.05 | 38,398,984 | +0.55(+1.82%) |
Dec 06, 2013 | 30.36 | 30.65 | 30.06 | 30.49 | 49,940,452 | +0.82(+2.76%) |
Dec 05, 2013 | 29.60 | 29.86 | 29.26 | 29.67 | 45,550,136 | +0.29(+0.98%) |
Dec 04, 2013 | 29.25 | 30.08 | 28.94 | 29.38 | 52,331,496 | +0.43(+1.49%) |
Dec 03, 2013 | 29.52 | 29.67 | 28.60 | 28.95 | 58,829,656 | -0.74(-2.48%) |