Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.97 | 20.15 | 19.37 | 19.95 | 6,898,818 | +0.03(+0.17%) |
Oct 30, 2014 | 19.91 | 20.31 | 19.62 | 19.91 | 4,647,205 | -0.23(-1.12%) |
Oct 29, 2014 | 20.09 | 20.68 | 19.77 | 20.14 | 6,685,915 | +0.34(+1.71%) |
Oct 28, 2014 | 19.19 | 19.81 | 18.90 | 19.80 | 8,475,997 | +0.30(+1.55%) |
Oct 27, 2014 | 20.17 | 21.18 | 21.18 | 19.50 | 5,867,246 | -1.68(-7.93%) |
Oct 24, 2014 | 22.03 | 22.03 | 20.70 | 21.18 | 5,572,230 | -1.18(-5.27%) |
Oct 23, 2014 | 21.87 | 22.50 | 20.95 | 22.36 | 7,776,663 | +0.71(+3.28%) |
Oct 22, 2014 | 22.78 | 22.97 | 21.58 | 21.64 | 7,301,538 | -1.14(-5.00%) |
Oct 21, 2014 | 21.55 | 22.79 | 21.52 | 22.78 | 6,784,821 | +1.58(+7.48%) |
Oct 20, 2014 | 20.96 | 21.12 | 20.61 | 21.20 | 3,568,649 | +0.27(+1.28%) |
Oct 17, 2014 | 21.70 | 22.16 | 20.51 | 20.93 | 8,621,930 | +0.04(+0.19%) |
Oct 16, 2014 | 19.38 | 20.99 | 19.04 | 20.89 | 10,988,739 | +1.00(+5.05%) |
Oct 15, 2014 | 18.24 | 20.10 | 18.24 | 19.89 | 11,635,359 | +1.08(+5.73%) |
Oct 14, 2014 | 19.99 | 20.39 | 18.58 | 18.81 | 13,091,822 | -1.05(-5.28%) |
Oct 13, 2014 | 21.63 | 22.17 | 19.80 | 19.86 | 9,207,060 | -1.94(-8.90%) |
Oct 10, 2014 | 23.13 | 23.30 | 21.80 | 21.80 | 8,398,142 | -1.50(-6.45%) |
Oct 09, 2014 | 25.02 | 25.07 | 23.26 | 23.30 | 5,757,850 | -1.97(-7.78%) |
Oct 08, 2014 | 25.11 | 25.29 | 23.81 | 25.27 | 7,489,768 | +0.03(+0.10%) |
Oct 07, 2014 | 25.86 | 26.31 | 25.23 | 25.24 | 5,251,607 | -0.74(-2.87%) |
Oct 06, 2014 | 26.01 | 26.50 | 25.33 | 25.98 | 4,265,726 | +0.01(+0.03%) |
Oct 03, 2014 | 26.29 | 26.72 | 25.66 | 25.98 | 4,331,518 | -0.24(-0.92%) |
Oct 02, 2014 | 27.63 | 27.65 | 25.37 | 26.22 | 10,834,875 | -1.59(-5.70%) |
Oct 01, 2014 | 28.25 | 28.83 | 27.59 | 27.80 | 3,692,407 | -0.37(-1.32%) |
Sep 30, 2014 | 29.05 | 29.18 | 27.98 | 28.18 | 4,703,883 | -0.50(-1.75%) |
Sep 29, 2014 | 28.42 | 28.71 | 28.09 | 28.68 | 3,920,627 | -0.16(-0.54%) |
Sep 26, 2014 | 28.35 | 28.91 | 28.00 | 28.83 | 2,186,486 | +0.49(+1.74%) |
Sep 25, 2014 | 28.64 | 28.83 | 27.94 | 28.34 | 2,348,505 | -0.41(-1.42%) |
Sep 24, 2014 | 28.36 | 28.84 | 27.68 | 28.75 | 2,944,192 | +0.52(+1.83%) |
Sep 23, 2014 | 27.76 | 28.44 | 27.68 | 28.23 | 2,562,392 | +0.39(+1.42%) |
Sep 22, 2014 | 28.44 | 28.58 | 27.35 | 27.84 | 3,234,535 | -0.81(-2.81%) |
Sep 19, 2014 | 29.12 | 29.23 | 28.34 | 28.64 | 4,386,866 | +0.30(+1.07%) |
Sep 18, 2014 | 28.44 | 28.63 | 28.05 | 28.34 | 2,392,148 | +0.22(+0.77%) |
Sep 17, 2014 | 28.23 | 28.50 | 28.01 | 28.12 | 3,275,440 | -0.03(-0.12%) |
Sep 16, 2014 | 27.44 | 28.45 | 27.43 | 28.16 | 4,034,144 | +0.74(+2.69%) |
Sep 15, 2014 | 27.20 | 27.74 | 26.95 | 27.42 | 2,547,358 | +0.23(+0.86%) |
Sep 12, 2014 | 28.04 | 28.13 | 27.15 | 27.19 | 3,764,605 | -1.06(-3.76%) |
Sep 11, 2014 | 27.40 | 28.38 | 27.12 | 28.25 | 3,877,667 | +0.55(+1.99%) |
Sep 10, 2014 | 27.53 | 27.79 | 27.00 | 27.70 | 4,530,748 | +0.11(+0.41%) |
Sep 09, 2014 | 28.05 | 28.24 | 27.47 | 27.59 | 3,548,681 | -0.60(-2.12%) |
Sep 08, 2014 | 28.85 | 29.03 | 27.99 | 28.18 | 3,838,015 | -0.84(-2.91%) |
Sep 05, 2014 | 28.71 | 29.05 | 28.07 | 29.03 | 2,431,852 | +0.35(+1.23%) |
Sep 04, 2014 | 29.86 | 29.97 | 28.49 | 28.67 | 2,680,169 | -1.26(-4.20%) |
Sep 03, 2014 | 29.43 | 30.04 | 29.19 | 29.93 | 2,876,419 | +0.74(+2.54%) |
Sep 02, 2014 | 29.71 | 29.79 | 29.15 | 29.19 | 3,711,120 | -0.64(-2.14%) |
Aug 29, 2014 | 29.15 | 29.83 | 29.83 | 29.83 | 2,409,992 | +0.86(+2.98%) |
Aug 28, 2014 | 29.15 | 29.15 | 28.77 | 28.96 | 2,081,734 | -0.22(-0.77%) |
Aug 27, 2014 | 29.06 | 29.41 | 28.65 | 29.19 | 2,465,643 | +0.18(+0.63%) |
Aug 26, 2014 | 28.45 | 29.22 | 28.42 | 29.01 | 2,630,610 | +0.67(+2.36%) |
Aug 25, 2014 | 27.99 | 28.47 | 27.76 | 28.34 | 1,881,155 | +0.50(+1.78%) |
Aug 22, 2014 | 27.83 | 28.01 | 27.66 | 27.84 | 2,106,964 | -0.11(-0.39%) |
Aug 21, 2014 | 28.33 | 28.34 | 27.81 | 27.95 | 2,055,008 | -0.35(-1.24%) |
Aug 20, 2014 | 28.24 | 28.45 | 27.69 | 28.30 | 4,102,453 | +0.09(+0.31%) |
Aug 19, 2014 | 28.22 | 28.68 | 28.14 | 28.21 | 3,870,544 | -0.03(-0.09%) |
Aug 18, 2014 | 28.54 | 29.04 | 28.03 | 28.24 | 3,066,949 | -0.16(-0.55%) |
Aug 15, 2014 | 28.49 | 28.70 | 28.01 | 28.39 | 4,171,356 | +0.05(+0.18%) |
Aug 14, 2014 | 29.34 | 29.53 | 28.31 | 28.34 | 3,966,734 | -0.95(-3.24%) |
Aug 13, 2014 | 29.33 | 29.68 | 29.33 | 29.29 | 1,735,288 | +0.12(+0.41%) |
Aug 12, 2014 | 29.15 | 29.43 | 28.90 | 29.17 | 1,324,408 | -0.12(-0.41%) |
Aug 11, 2014 | 29.43 | 29.69 | 29.15 | 29.29 | 1,587,757 | +0.07(+0.24%) |
Aug 08, 2014 | 28.58 | 29.25 | 28.49 | 29.22 | 2,587,946 | +0.60(+2.11%) |
Aug 07, 2014 | 29.24 | 29.34 | 28.45 | 28.62 | 3,169,122 | -0.51(-1.75%) |
Aug 06, 2014 | 28.94 | 29.69 | 28.77 | 29.13 | 2,817,855 | +0.02(+0.06%) |
Aug 05, 2014 | 29.80 | 29.80 | 28.75 | 29.11 | 4,074,799 | -0.66(-2.20%) |
Aug 04, 2014 | 29.44 | 29.84 | 29.09 | 29.77 | 4,152,144 | +0.28(+0.94%) |
Aug 01, 2014 | 29.52 | 29.66 | 28.94 | 29.49 | 4,179,910 | -0.17(-0.58%) |
Jul 31, 2014 | 30.96 | 31.24 | 29.58 | 29.66 | 6,061,104 | -1.63(-5.22%) |
Jul 30, 2014 | 32.23 | 32.38 | 31.28 | 31.30 | 3,395,370 | -0.66(-2.05%) |
Jul 29, 2014 | 32.26 | 32.34 | 31.94 | 31.95 | 2,983,236 | -0.39(-1.20%) |
Jul 28, 2014 | 32.76 | 32.76 | 31.93 | 32.34 | 3,242,067 | -0.24(-0.74%) |
Jul 25, 2014 | 32.55 | 32.65 | 32.09 | 32.58 | 2,830,684 | +0.29(+0.91%) |
Jul 24, 2014 | 31.95 | 33.19 | 31.87 | 32.29 | 4,642,358 | +0.58(+1.82%) |
Jul 23, 2014 | 31.49 | 31.73 | 30.96 | 31.71 | 4,938,671 | +0.40(+1.27%) |
Jul 22, 2014 | 30.66 | 31.31 | 30.54 | 31.31 | 2,551,779 | +0.85(+2.78%) |
Jul 21, 2014 | 30.02 | 30.55 | 30.02 | 30.47 | 1,853,638 | +0.32(+1.06%) |
Jul 18, 2014 | 30.17 | 30.23 | 29.89 | 30.15 | 1,616,522 | +0.02(+0.06%) |
Jul 17, 2014 | 30.80 | 31.05 | 30.05 | 30.13 | 2,158,390 | -0.65(-2.10%) |
Jul 16, 2014 | 30.26 | 30.88 | 30.15 | 30.78 | 3,506,785 | +0.95(+3.18%) |
Jul 15, 2014 | 29.94 | 30.10 | 29.17 | 29.83 | 2,889,011 | -0.22(-0.72%) |
Jul 14, 2014 | 29.94 | 30.24 | 29.77 | 30.04 | 1,468,944 | +0.39(+1.31%) |
Jul 11, 2014 | 30.04 | 30.07 | 29.46 | 29.66 | 1,760,221 | -0.04(-0.15%) |
Jul 10, 2014 | 29.91 | 30.02 | 29.46 | 29.70 | 1,444,036 | -0.51(-1.69%) |
Jul 09, 2014 | 30.34 | 30.48 | 29.72 | 30.21 | 2,694,356 | -0.04(-0.14%) |
Jul 08, 2014 | 30.42 | 30.48 | 29.81 | 30.25 | 1,733,206 | -0.16(-0.54%) |
Jul 07, 2014 | 31.09 | 31.09 | 30.29 | 30.41 | 1,905,972 | -0.66(-2.11%) |
Jul 03, 2014 | 31.24 | 31.07 | 31.07 | 31.07 | 1,552,043 | +0.03(+0.11%) |
Jul 02, 2014 | 30.70 | 31.20 | 30.53 | 31.04 | 3,571,558 | +0.52(+1.70%) |
Jul 01, 2014 | 30.23 | 30.77 | 30.20 | 30.52 | 2,672,804 | +0.35(+1.14%) |
Jun 30, 2014 | 29.89 | 30.19 | 29.75 | 30.17 | 4,497,206 | +0.29(+0.98%) |
Jun 27, 2014 | 29.70 | 30.01 | 29.47 | 29.88 | 3,556,877 | +0.16(+0.55%) |
Jun 26, 2014 | 29.69 | 30.18 | 29.57 | 29.72 | 2,677,805 | +0.28(+0.94%) |
Jun 25, 2014 | 28.46 | 29.47 | 28.32 | 29.44 | 2,389,897 | +0.90(+3.15%) |
Jun 24, 2014 | 29.78 | 30.10 | 28.52 | 28.54 | 3,170,998 | -1.32(-4.42%) |
Jun 23, 2014 | 30.26 | 30.27 | 29.68 | 29.86 | 1,389,497 | -0.29(-0.95%) |
Jun 20, 2014 | 30.23 | 30.59 | 30.09 | 30.15 | 1,776,591 | +0.05(+0.17%) |
Jun 19, 2014 | 29.78 | 30.12 | 29.43 | 30.10 | 1,550,146 | +0.32(+1.07%) |
Jun 18, 2014 | 29.40 | 29.84 | 29.27 | 29.78 | 2,030,142 | +0.47(+1.62%) |
Jun 17, 2014 | 29.13 | 29.59 | 29.02 | 29.30 | 1,733,291 | +0.02(+0.06%) |
Jun 16, 2014 | 29.45 | 29.52 | 29.09 | 29.28 | 1,121,785 | -0.17(-0.59%) |
Jun 13, 2014 | 29.37 | 29.60 | 29.02 | 29.46 | 2,090,823 | +0.16(+0.53%) |
Jun 12, 2014 | 28.82 | 29.58 | 28.61 | 29.30 | 2,898,718 | +0.55(+1.92%) |
Jun 11, 2014 | 28.83 | 28.86 | 28.48 | 28.75 | 1,410,511 | -0.16(-0.54%) |
Jun 10, 2014 | 29.09 | 29.11 | 28.84 | 28.90 | 1,246,611 | +0.01(+0.03%) |
Jun 06, 2014 | 28.55 | 29.33 | 28.48 | 28.90 | 2,402,594 | +0.47(+1.67%) |
Jun 05, 2014 | 28.07 | 28.48 | 27.92 | 28.42 | 2,670,014 | +0.15(+0.52%) |
Jun 04, 2014 | 28.42 | 28.42 | 27.93 | 28.28 | 2,568,119 | -0.14(-0.48%) |
Jun 03, 2014 | 28.19 | 28.42 | 27.74 | 28.41 | 2,550,573 | +0.10(+0.36%) |
Jun 02, 2014 | 28.54 | 28.70 | 28.24 | 28.31 | 1,636,002 | -0.18(-0.63%) |
May 30, 2014 | 28.32 | 28.83 | 28.17 | 28.49 | 1,236,549 | +0.12(+0.42%) |
May 29, 2014 | 28.46 | 28.61 | 28.12 | 28.37 | 2,424,916 | -0.01(-0.03%) |
May 28, 2014 | 28.55 | 28.61 | 27.99 | 28.38 | 1,257,301 | -0.03(-0.12%) |
May 27, 2014 | 28.42 | 28.70 | 28.13 | 28.41 | 2,149,661 | +0.10(+0.36%) |
May 23, 2014 | 28.24 | 28.31 | 28.31 | 28.31 | 1,051,105 | -0.09(-0.33%) |
May 22, 2014 | 28.21 | 28.67 | 28.09 | 28.40 | 1,114,175 | +0.29(+1.04%) |
May 21, 2014 | 27.94 | 28.32 | 27.75 | 28.11 | 1,522,843 | +0.33(+1.18%) |
May 20, 2014 | 28.00 | 28.01 | 27.35 | 27.78 | 1,998,874 | -0.25(-0.89%) |
May 19, 2014 | 27.32 | 28.16 | 27.25 | 28.03 | 2,603,945 | +0.61(+2.23%) |
May 16, 2014 | 27.44 | 27.74 | 26.95 | 27.42 | 1,735,978 | -0.07(-0.25%) |
May 15, 2014 | 28.16 | 28.20 | 26.91 | 27.49 | 2,678,210 | -0.72(-2.56%) |
May 14, 2014 | 27.91 | 28.52 | 27.71 | 28.21 | 3,575,810 | +0.39(+1.41%) |
May 13, 2014 | 27.71 | 27.97 | 27.58 | 27.82 | 2,482,183 | -0.17(-0.60%) |
May 12, 2014 | 27.90 | 28.21 | 27.63 | 27.99 | 2,279,740 | +0.19(+0.68%) |
May 09, 2014 | 28.32 | 28.35 | 27.65 | 27.80 | 2,721,028 | -0.52(-1.82%) |
May 08, 2014 | 29.09 | 29.37 | 28.31 | 28.32 | 3,166,861 | -0.93(-3.17%) |
May 07, 2014 | 28.52 | 29.27 | 27.97 | 29.24 | 3,202,389 | +0.82(+2.89%) |
May 06, 2014 | 28.40 | 28.94 | 28.17 | 28.42 | 2,907,774 | +0.12(+0.43%) |
May 05, 2014 | 28.08 | 28.61 | 27.79 | 28.30 | 2,662,488 | -0.17(-0.60%) |
May 02, 2014 | 27.77 | 28.71 | 27.70 | 28.47 | 2,462,621 | +0.73(+2.64%) |
May 01, 2014 | 27.98 | 28.09 | 27.54 | 27.74 | 3,879,053 | -0.27(-0.95%) |
Apr 30, 2014 | 27.67 | 28.01 | 27.24 | 28.01 | 3,187,197 | +0.18(+0.65%) |
Apr 29, 2014 | 27.90 | 28.31 | 27.65 | 27.83 | 3,201,029 | +0.04(+0.16%) |
Apr 28, 2014 | 27.97 | 28.23 | 27.53 | 27.78 | 3,441,103 | +0.04(+0.16%) |
Apr 25, 2014 | 28.07 | 28.49 | 27.46 | 27.74 | 3,883,367 | -0.20(-0.71%) |
Apr 24, 2014 | 28.83 | 29.00 | 27.52 | 27.94 | 4,781,611 | -0.90(-3.11%) |
Apr 23, 2014 | 28.59 | 29.19 | 28.43 | 28.83 | 3,730,702 | +0.34(+1.18%) |
Apr 22, 2014 | 29.14 | 29.14 | 28.18 | 28.50 | 4,763,088 | -0.39(-1.34%) |
Apr 21, 2014 | 28.40 | 28.95 | 28.16 | 28.89 | 3,065,787 | +0.48(+1.70%) |
Apr 17, 2014 | 28.13 | 28.40 | 28.40 | 28.40 | 3,689,671 | +0.26(+0.92%) |
Apr 16, 2014 | 27.85 | 28.28 | 27.60 | 28.15 | 2,697,005 | +0.58(+2.09%) |
Apr 15, 2014 | 26.97 | 27.95 | 26.80 | 27.57 | 3,464,182 | +0.70(+2.60%) |
Apr 14, 2014 | 26.84 | 27.19 | 26.47 | 26.87 | 1,750,860 | +0.35(+1.33%) |
Apr 11, 2014 | 26.23 | 26.75 | 26.11 | 26.52 | 1,724,506 | +0.15(+0.55%) |
Apr 10, 2014 | 27.04 | 27.21 | 26.35 | 26.37 | 1,593,613 | -0.69(-2.55%) |
Apr 09, 2014 | 26.87 | 27.16 | 26.42 | 27.06 | 1,499,849 | +0.34(+1.26%) |
Apr 08, 2014 | 26.29 | 26.97 | 26.04 | 26.73 | 2,497,356 | +0.52(+1.97%) |
Apr 07, 2014 | 26.88 | 27.02 | 26.07 | 26.21 | 2,783,828 | -0.79(-2.93%) |
Apr 04, 2014 | 26.91 | 27.62 | 26.69 | 27.00 | 4,368,537 | +0.26(+0.97%) |
Apr 03, 2014 | 26.94 | 27.03 | 26.50 | 26.74 | 2,735,515 | -0.14(-0.51%) |
Apr 02, 2014 | 26.83 | 27.04 | 26.59 | 26.88 | 2,540,378 | +0.01(+0.03%) |
Apr 01, 2014 | 27.37 | 27.38 | 26.83 | 26.87 | 1,914,465 | -0.40(-1.48%) |
Mar 31, 2014 | 26.77 | 27.33 | 26.77 | 27.28 | 3,111,126 | +0.14(+0.51%) |
Mar 28, 2014 | 26.08 | 27.34 | 25.98 | 27.14 | 4,098,392 | +1.18(+4.54%) |
Mar 27, 2014 | 26.00 | 26.43 | 25.82 | 25.96 | 2,785,928 | -0.04(-0.17%) |
Mar 26, 2014 | 26.66 | 26.73 | 25.99 | 26.00 | 2,423,118 | -0.49(-1.85%) |
Mar 25, 2014 | 26.79 | 27.07 | 26.24 | 26.49 | 2,411,362 | -0.12(-0.45%) |
Mar 24, 2014 | 27.19 | 27.51 | 26.52 | 26.61 | 2,285,339 | -0.28(-1.06%) |
Mar 21, 2014 | 26.54 | 27.18 | 26.48 | 26.90 | 5,029,897 | +0.43(+1.63%) |
Mar 20, 2014 | 26.61 | 26.72 | 26.33 | 26.47 | 3,431,683 | -0.25(-0.95%) |
Mar 19, 2014 | 26.62 | 27.14 | 26.48 | 26.72 | 4,266,029 | +0.31(+1.16%) |
Mar 18, 2014 | 25.96 | 26.45 | 25.78 | 26.42 | 3,920,626 | +0.49(+1.89%) |
Mar 17, 2014 | 25.87 | 26.16 | 25.53 | 25.92 | 5,966,792 | +1.14(+4.59%) |
Mar 14, 2014 | 24.70 | 25.08 | 24.53 | 24.79 | 4,843,463 | +0.02(+0.07%) |
Mar 13, 2014 | 25.06 | 25.09 | 24.55 | 24.77 | 4,822,265 | -0.31(-1.24%) |
Mar 12, 2014 | 24.68 | 25.10 | 24.43 | 25.08 | 2,744,671 | +0.28(+1.15%) |
Mar 11, 2014 | 25.34 | 25.65 | 24.58 | 24.80 | 2,385,064 | -0.50(-1.97%) |
Mar 10, 2014 | 25.12 | 25.46 | 24.78 | 25.30 | 2,366,732 | +0.21(+0.82%) |
Mar 07, 2014 | 25.70 | 25.70 | 24.89 | 25.09 | 2,724,829 | -0.27(-1.08%) |
Mar 06, 2014 | 24.65 | 25.47 | 24.48 | 25.36 | 4,364,978 | +0.77(+3.14%) |
Mar 05, 2014 | 25.49 | 25.72 | 24.20 | 24.59 | 6,062,593 | -0.90(-3.53%) |
Mar 04, 2014 | 24.85 | 25.68 | 24.66 | 25.49 | 6,403,346 | +0.98(+3.99%) |
Mar 03, 2014 | 24.88 | 25.26 | 24.34 | 24.51 | 5,822,641 | -0.46(-1.85%) |
Feb 28, 2014 | 24.67 | 25.16 | 24.67 | 24.98 | 10,283,265 | +0.09(+0.38%) |
Feb 27, 2014 | 24.99 | 25.19 | 24.80 | 24.88 | 3,616,114 | -0.18(-0.72%) |
Feb 26, 2014 | 26.06 | 26.26 | 24.94 | 25.06 | 5,042,613 | -1.06(-4.07%) |
Feb 25, 2014 | 25.94 | 26.14 | 25.55 | 26.13 | 2,555,730 | +0.04(+0.16%) |
Feb 24, 2014 | 25.66 | 26.32 | 25.42 | 26.08 | 3,881,662 | +0.67(+2.63%) |
Feb 21, 2014 | 25.39 | 25.44 | 24.86 | 25.42 | 4,001,984 | +0.19(+0.75%) |
Feb 20, 2014 | 25.22 | 25.83 | 25.05 | 25.23 | 2,651,148 | +0.01(+0.03%) |
Feb 19, 2014 | 25.06 | 25.57 | 24.89 | 25.22 | 2,940,606 | +0.07(+0.27%) |
Feb 18, 2014 | 24.47 | 25.47 | 24.37 | 25.15 | 4,267,348 | +0.85(+3.50%) |
Feb 14, 2014 | 24.42 | 24.30 | 24.30 | 24.30 | 3,116,355 | -0.18(-0.74%) |
Feb 13, 2014 | 24.01 | 24.72 | 23.83 | 24.48 | 4,732,355 | +0.27(+1.10%) |
Feb 12, 2014 | 24.28 | 24.70 | 24.17 | 24.21 | 2,469,719 | -0.09(-0.35%) |
Feb 11, 2014 | 23.85 | 24.49 | 23.60 | 24.30 | 3,603,910 | +0.45(+1.87%) |
Feb 10, 2014 | 24.25 | 24.39 | 23.79 | 23.85 | 4,399,464 | -0.29(-1.21%) |
Feb 07, 2014 | 24.03 | 24.57 | 23.98 | 24.15 | 6,289,097 | +0.23(+0.97%) |
Feb 06, 2014 | 22.14 | 24.24 | 21.49 | 23.91 | 12,214,077 | +2.82(+13.38%) |
Feb 05, 2014 | 21.30 | 21.31 | 20.91 | 21.09 | 3,575,123 | -0.15(-0.69%) |
Feb 04, 2014 | 21.23 | 21.37 | 21.01 | 21.24 | 4,281,684 | +0.15(+0.69%) |
Feb 03, 2014 | 22.04 | 22.22 | 21.06 | 21.09 | 5,363,874 | -0.95(-4.32%) |
Jan 31, 2014 | 21.74 | 22.36 | 21.54 | 22.04 | 2,789,345 | -0.01(-0.04%) |
Jan 30, 2014 | 21.99 | 22.17 | 21.77 | 22.05 | 2,503,072 | +0.38(+1.74%) |
Jan 29, 2014 | 21.56 | 21.73 | 21.35 | 21.67 | 3,677,769 | -0.09(-0.43%) |
Jan 28, 2014 | 21.20 | 21.88 | 21.13 | 21.77 | 3,262,169 | +0.31(+1.44%) |
Jan 27, 2014 | 21.60 | 21.62 | 21.13 | 21.46 | 2,514,332 | -0.18(-0.83%) |
Jan 24, 2014 | 21.92 | 21.99 | 21.28 | 21.64 | 2,974,189 | -0.45(-2.06%) |
Jan 23, 2014 | 22.16 | 22.23 | 21.91 | 22.09 | 3,039,047 | -0.15(-0.66%) |
Jan 22, 2014 | 21.79 | 22.37 | 21.53 | 22.24 | 3,733,135 | +0.54(+2.49%) |
Jan 21, 2014 | 21.61 | 21.93 | 21.46 | 21.70 | 1,815,689 | +0.22(+1.04%) |
Jan 17, 2014 | 21.37 | 21.48 | 21.48 | 21.48 | 2,636,432 | +0.04(+0.20%) |
Jan 16, 2014 | 21.55 | 21.71 | 21.31 | 21.43 | 2,152,242 | -0.21(-0.95%) |
Jan 15, 2014 | 21.55 | 21.88 | 21.46 | 21.64 | 1,818,848 | +0.09(+0.44%) |
Jan 14, 2014 | 21.31 | 21.69 | 21.31 | 21.55 | 1,707,007 | +0.30(+1.41%) |
Jan 13, 2014 | 21.67 | 21.87 | 21.20 | 21.25 | 2,116,798 | -0.52(-2.40%) |
Jan 10, 2014 | 21.30 | 21.96 | 21.25 | 21.77 | 2,895,987 | +0.42(+1.97%) |
Jan 09, 2014 | 21.47 | 21.59 | 21.16 | 21.35 | 2,020,545 | -0.09(-0.44%) |
Jan 08, 2014 | 21.81 | 21.90 | 21.32 | 21.44 | 3,947,765 | -0.03(-0.16%) |
Jan 07, 2014 | 21.44 | 21.53 | 21.11 | 21.48 | 2,328,294 | +0.13(+0.60%) |
Jan 06, 2014 | 21.31 | 21.57 | 21.11 | 21.35 | 2,628,682 | -0.35(-1.62%) |
Jan 03, 2014 | 21.46 | 21.77 | 21.43 | 21.70 | 2,405,110 | +0.28(+1.32%) |
Jan 02, 2014 | 21.63 | 21.87 | 21.19 | 21.42 | 2,242,430 | -0.31(-1.42%) |
Dec 31, 2013 | 21.95 | 21.73 | 21.73 | 21.73 | 2,711,952 | -0.13(-0.59%) |
Dec 30, 2013 | 22.10 | 22.39 | 21.78 | 21.85 | 1,873,450 | -0.39(-1.74%) |
Dec 27, 2013 | 21.86 | 22.35 | 21.86 | 22.24 | 1,786,552 | +0.26(+1.17%) |
Dec 26, 2013 | 22.01 | 22.05 | 21.81 | 21.98 | 1,345,909 | +0.03(+0.12%) |
Dec 24, 2013 | 21.53 | 22.15 | 21.39 | 21.96 | 1,035,116 | +0.52(+2.44%) |
Dec 23, 2013 | 21.79 | 21.84 | 21.35 | 21.43 | 2,495,437 | -0.22(-1.03%) |
Dec 20, 2013 | 21.67 | 21.77 | 21.35 | 21.66 | 4,567,151 | +0.03(+0.12%) |
Dec 19, 2013 | 21.50 | 21.66 | 21.19 | 21.63 | 3,422,175 | +0.01(+0.04%) |
Dec 18, 2013 | 20.82 | 21.66 | 20.77 | 21.62 | 4,751,722 | +0.85(+4.09%) |
Dec 17, 2013 | 20.76 | 20.91 | 20.40 | 20.77 | 2,008,986 | -0.01(-0.04%) |
Dec 16, 2013 | 20.48 | 20.89 | 20.41 | 20.78 | 2,065,646 | +0.40(+1.98%) |
Dec 13, 2013 | 20.16 | 20.43 | 19.81 | 20.38 | 2,043,657 | +0.18(+0.89%) |
Dec 12, 2013 | 19.84 | 20.33 | 19.67 | 20.20 | 2,076,273 | +0.35(+1.77%) |
Dec 11, 2013 | 20.10 | 20.14 | 19.69 | 19.85 | 1,828,596 | -0.24(-1.19%) |
Dec 10, 2013 | 20.25 | 20.62 | 20.09 | 20.09 | 1,714,183 | -0.21(-1.05%) |
Dec 09, 2013 | 20.29 | 20.53 | 20.10 | 20.30 | 1,536,788 | -0.09(-0.46%) |
Dec 06, 2013 | 21.07 | 21.22 | 20.27 | 20.40 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.87 | 21.01 | 20.53 | 20.93 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.51 | 20.97 | 20.33 | 20.93 | 0 | +0.38(+1.83%) |
Dec 03, 2013 | 20.21 | 20.88 | 20.22 | 20.56 | 3,904,290 | +0.34(+1.69%) |
Dec 02, 2013 | 19.86 | 20.41 | 19.70 | 20.22 | 2,030,623 | +0.26(+1.29%) |
Nov 29, 2013 | 19.92 | 20.22 | 19.69 | 19.96 | 0 | +0.09(+0.43%) |
Nov 27, 2013 | 20.22 | 20.42 | 19.82 | 19.87 | 0 | -0.34(-1.69%) |
Nov 26, 2013 | 20.03 | 20.31 | 19.81 | 20.22 | 0 | +0.19(+0.94%) |
Nov 25, 2013 | 20.26 | 20.50 | 19.61 | 20.03 | 3,367,914 | -0.27(-1.31%) |
Nov 22, 2013 | 21.23 | 21.23 | 20.27 | 20.29 | 0 | -0.83(-3.93%) |
Nov 21, 2013 | 20.87 | 21.15 | 20.85 | 21.12 | 1,147,764 | +0.28(+1.36%) |
Nov 20, 2013 | 20.97 | 21.17 | 20.74 | 20.84 | 1,552,983 | -0.11(-0.53%) |
Nov 19, 2013 | 21.06 | 21.24 | 20.77 | 20.95 | 2,451,266 | -0.17(-0.81%) |
Nov 18, 2013 | 21.48 | 21.53 | 20.99 | 21.12 | 0 | -0.36(-1.68%) |
Nov 15, 2013 | 21.50 | 21.71 | 21.32 | 21.48 | 0 | +0.02(+0.10%) |
Nov 14, 2013 | 21.14 | 21.49 | 20.86 | 21.46 | 3,528,470 | +0.54(+2.60%) |
Nov 12, 2013 | 21.44 | 21.53 | 20.87 | 20.92 | 2,777,112 | -0.61(-2.82%) |
Nov 11, 2013 | 21.19 | 21.78 | 21.02 | 21.53 | 3,316,546 | +0.30(+1.41%) |
Nov 08, 2013 | 20.80 | 21.24 | 20.55 | 21.23 | 0 | +0.69(+3.38%) |
Nov 07, 2013 | 21.11 | 21.16 | 20.45 | 20.53 | 3,227,607 | -0.52(-2.46%) |
Nov 06, 2013 | 20.96 | 21.29 | 20.77 | 21.05 | 2,212,676 | +0.27(+1.30%) |
Nov 05, 2013 | 21.19 | 21.27 | 20.70 | 20.78 | 2,126,423 | -0.53(-2.49%) |
Nov 04, 2013 | 21.22 | 21.41 | 21.07 | 21.31 | 1,878,633 | +0.26(+1.22%) |