Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.45 | 30.48 | 30.00 | 30.10 | 5,399,066 | -0.02(-0.08%) |
Oct 30, 2014 | 29.72 | 30.22 | 29.72 | 30.13 | 2,344,269 | +0.28(+0.94%) |
Oct 29, 2014 | 29.85 | 30.11 | 29.63 | 29.85 | 3,487,590 | +0.01(+0.03%) |
Oct 28, 2014 | 29.91 | 29.91 | 29.69 | 29.84 | 3,050,315 | -0.03(-0.10%) |
Oct 27, 2014 | 29.71 | 29.71 | 29.71 | 29.87 | 4,414,901 | +0.16(+0.53%) |
Oct 24, 2014 | 29.60 | 29.72 | 29.39 | 29.71 | 2,750,521 | +0.09(+0.29%) |
Oct 23, 2014 | 29.53 | 29.75 | 29.42 | 29.63 | 3,523,137 | +0.22(+0.74%) |
Oct 22, 2014 | 29.50 | 29.73 | 29.40 | 29.41 | 3,980,376 | +0.02(+0.08%) |
Oct 21, 2014 | 28.99 | 29.39 | 28.82 | 29.39 | 4,680,618 | +0.49(+1.70%) |
Oct 20, 2014 | 28.51 | 28.92 | 28.47 | 28.89 | 6,245,061 | +0.38(+1.34%) |
Oct 17, 2014 | 28.52 | 28.61 | 28.28 | 28.51 | 6,359,810 | +0.22(+0.77%) |
Oct 16, 2014 | 28.27 | 28.55 | 28.14 | 28.29 | 4,828,573 | -0.30(-1.04%) |
Oct 15, 2014 | 28.48 | 28.78 | 27.98 | 28.59 | 4,887,792 | -0.06(-0.22%) |
Oct 14, 2014 | 28.48 | 28.75 | 28.32 | 28.65 | 5,396,222 | +0.19(+0.66%) |
Oct 13, 2014 | 28.81 | 28.92 | 28.44 | 28.46 | 3,673,005 | -0.47(-1.62%) |
Oct 10, 2014 | 29.07 | 29.37 | 28.92 | 28.93 | 3,626,258 | -0.09(-0.30%) |
Oct 09, 2014 | 29.39 | 29.59 | 29.02 | 29.02 | 3,036,741 | -0.41(-1.38%) |
Oct 08, 2014 | 29.04 | 29.47 | 28.91 | 29.42 | 4,162,113 | +0.48(+1.65%) |
Oct 07, 2014 | 29.26 | 29.41 | 28.94 | 28.95 | 3,455,052 | -0.41(-1.38%) |
Oct 06, 2014 | 29.62 | 29.64 | 29.28 | 29.35 | 2,618,194 | -0.09(-0.32%) |
Oct 03, 2014 | 29.17 | 29.52 | 29.16 | 29.45 | 4,685,760 | +0.41(+1.40%) |
Oct 02, 2014 | 28.95 | 29.19 | 28.92 | 29.04 | 3,174,441 | +0.15(+0.51%) |
Oct 01, 2014 | 29.14 | 29.38 | 28.87 | 28.89 | 5,495,730 | -0.52(-1.78%) |
Sep 30, 2014 | 29.49 | 29.53 | 29.32 | 29.42 | 4,145,872 | +0.01(+0.03%) |
Sep 29, 2014 | 28.94 | 29.46 | 28.89 | 29.41 | 4,417,570 | +0.32(+1.09%) |
Sep 26, 2014 | 29.03 | 29.17 | 28.91 | 29.09 | 3,370,169 | +0.05(+0.19%) |
Sep 25, 2014 | 29.28 | 29.44 | 28.88 | 29.04 | 5,364,370 | -0.42(-1.42%) |
Sep 24, 2014 | 28.50 | 29.53 | 28.50 | 29.46 | 10,767,070 | +0.97(+3.40%) |
Sep 23, 2014 | 29.03 | 29.03 | 28.48 | 28.49 | 7,127,273 | -0.63(-2.16%) |
Sep 22, 2014 | 29.44 | 29.46 | 29.08 | 29.11 | 5,225,076 | -0.32(-1.08%) |
Sep 19, 2014 | 29.60 | 29.64 | 29.38 | 29.43 | 7,260,111 | -0.02(-0.08%) |
Sep 18, 2014 | 29.52 | 29.54 | 29.38 | 29.46 | 5,190,371 | +0.00(+0.00%) |
Sep 17, 2014 | 29.59 | 29.61 | 29.34 | 29.46 | 3,967,884 | -0.12(-0.42%) |
Sep 16, 2014 | 29.15 | 29.62 | 29.15 | 29.58 | 4,646,446 | +0.29(+0.98%) |
Sep 15, 2014 | 29.42 | 29.45 | 29.23 | 29.29 | 2,936,451 | -0.02(-0.08%) |
Sep 12, 2014 | 29.65 | 29.66 | 29.22 | 29.32 | 2,666,371 | -0.35(-1.18%) |
Sep 11, 2014 | 29.65 | 29.68 | 29.52 | 29.66 | 2,236,025 | +0.01(+0.03%) |
Sep 10, 2014 | 29.82 | 29.92 | 29.49 | 29.66 | 3,621,589 | -0.02(-0.05%) |
Sep 09, 2014 | 30.04 | 30.09 | 29.63 | 29.67 | 4,897,914 | -0.36(-1.21%) |
Sep 08, 2014 | 29.95 | 30.11 | 29.87 | 30.04 | 2,795,853 | +0.09(+0.31%) |
Sep 05, 2014 | 29.91 | 29.96 | 29.78 | 29.94 | 3,459,570 | +0.00(+0.00%) |
Sep 04, 2014 | 29.84 | 30.09 | 29.79 | 29.94 | 4,093,469 | +0.09(+0.31%) |
Sep 03, 2014 | 29.61 | 29.94 | 29.58 | 29.85 | 2,653,828 | +0.24(+0.81%) |
Sep 02, 2014 | 29.31 | 29.62 | 29.31 | 29.61 | 4,944,331 | +0.29(+0.98%) |
Aug 29, 2014 | 29.32 | 29.32 | 29.32 | 29.32 | 3,653,236 | +0.03(+0.11%) |
Aug 28, 2014 | 29.22 | 29.32 | 29.15 | 29.29 | 2,180,711 | +0.02(+0.08%) |
Aug 27, 2014 | 29.35 | 29.45 | 29.25 | 29.27 | 2,152,026 | -0.01(-0.03%) |
Aug 26, 2014 | 29.30 | 29.38 | 29.20 | 29.28 | 3,316,678 | -0.01(-0.03%) |
Aug 25, 2014 | 29.26 | 29.34 | 29.15 | 29.29 | 1,431,638 | +0.15(+0.51%) |
Aug 22, 2014 | 29.23 | 29.24 | 29.03 | 29.14 | 1,471,942 | -0.05(-0.19%) |
Aug 21, 2014 | 29.17 | 29.26 | 29.07 | 29.19 | 2,267,141 | +0.07(+0.24%) |
Aug 20, 2014 | 29.13 | 29.25 | 28.95 | 29.12 | 2,614,259 | -0.08(-0.27%) |
Aug 19, 2014 | 29.22 | 29.28 | 29.11 | 29.20 | 2,720,159 | +0.05(+0.19%) |
Aug 18, 2014 | 29.11 | 29.18 | 28.94 | 29.15 | 3,639,768 | +0.12(+0.40%) |
Aug 15, 2014 | 29.27 | 29.33 | 28.87 | 29.03 | 2,794,061 | -0.16(-0.53%) |
Aug 14, 2014 | 29.36 | 29.41 | 29.15 | 29.18 | 2,805,366 | -0.08(-0.27%) |
Aug 13, 2014 | 29.01 | 29.26 | 28.95 | 29.26 | 3,911,113 | +0.31(+1.07%) |
Aug 12, 2014 | 28.97 | 29.05 | 28.59 | 28.95 | 3,971,518 | -0.07(-0.24%) |
Aug 11, 2014 | 28.00 | 29.18 | 27.93 | 29.02 | 6,407,577 | +0.91(+3.23%) |
Aug 08, 2014 | 28.11 | 28.25 | 27.94 | 28.11 | 5,806,220 | -0.01(-0.03%) |
Aug 07, 2014 | 28.00 | 28.19 | 27.66 | 28.12 | 5,815,165 | +0.24(+0.86%) |
Aug 06, 2014 | 27.57 | 27.92 | 27.57 | 27.88 | 4,777,199 | +0.33(+1.21%) |
Aug 05, 2014 | 27.87 | 27.94 | 27.52 | 27.55 | 2,890,831 | -0.36(-1.28%) |
Aug 04, 2014 | 27.75 | 27.94 | 27.57 | 27.91 | 2,485,983 | +0.17(+0.61%) |
Aug 01, 2014 | 27.58 | 27.84 | 27.53 | 27.73 | 3,222,552 | +0.07(+0.25%) |
Jul 31, 2014 | 27.98 | 28.08 | 27.66 | 27.66 | 3,644,039 | -0.43(-1.52%) |
Jul 30, 2014 | 28.36 | 28.59 | 27.96 | 28.09 | 3,674,891 | -0.27(-0.96%) |
Jul 29, 2014 | 28.44 | 28.64 | 28.36 | 28.36 | 2,048,739 | -0.02(-0.08%) |
Jul 28, 2014 | 28.46 | 28.53 | 28.23 | 28.39 | 2,589,966 | -0.10(-0.35%) |
Jul 25, 2014 | 28.51 | 28.57 | 28.39 | 28.49 | 2,078,759 | -0.12(-0.43%) |
Jul 24, 2014 | 28.68 | 28.87 | 28.53 | 28.61 | 2,021,280 | -0.08(-0.27%) |
Jul 23, 2014 | 28.61 | 28.73 | 28.53 | 28.69 | 2,428,922 | +0.05(+0.16%) |
Jul 22, 2014 | 28.46 | 28.67 | 28.44 | 28.64 | 1,812,571 | +0.19(+0.68%) |
Jul 21, 2014 | 28.46 | 28.53 | 28.36 | 28.45 | 2,205,823 | -0.04(-0.14%) |
Jul 18, 2014 | 28.33 | 28.59 | 28.29 | 28.49 | 3,328,946 | +0.24(+0.85%) |
Jul 17, 2014 | 28.60 | 28.60 | 28.25 | 28.25 | 2,932,941 | -0.50(-1.73%) |
Jul 16, 2014 | 28.68 | 28.74 | 28.47 | 28.74 | 2,659,825 | +0.17(+0.60%) |
Jul 15, 2014 | 28.58 | 28.80 | 28.56 | 28.57 | 3,630,696 | +0.02(+0.05%) |
Jul 14, 2014 | 28.73 | 28.83 | 28.50 | 28.56 | 2,697,167 | -0.10(-0.35%) |
Jul 11, 2014 | 28.60 | 28.70 | 28.46 | 28.66 | 1,452,832 | +0.02(+0.05%) |
Jul 10, 2014 | 28.53 | 28.80 | 28.49 | 28.64 | 4,307,308 | -0.13(-0.46%) |
Jul 09, 2014 | 28.56 | 28.77 | 28.51 | 28.77 | 3,693,022 | +0.29(+1.01%) |
Jul 08, 2014 | 28.71 | 28.77 | 28.46 | 28.49 | 3,082,146 | -0.24(-0.84%) |
Jul 07, 2014 | 28.80 | 28.91 | 28.61 | 28.73 | 2,539,788 | -0.14(-0.48%) |
Jul 03, 2014 | 28.83 | 28.87 | 28.87 | 28.87 | 2,056,380 | +0.06(+0.22%) |
Jul 02, 2014 | 28.84 | 28.97 | 28.73 | 28.80 | 2,020,141 | +0.01(+0.03%) |
Jul 01, 2014 | 28.66 | 28.98 | 28.58 | 28.80 | 3,776,286 | -0.01(-0.03%) |
Jun 30, 2014 | 29.06 | 29.22 | 28.68 | 28.80 | 6,157,867 | -0.31(-1.06%) |
Jun 27, 2014 | 28.86 | 29.14 | 28.86 | 29.11 | 3,187,790 | +0.19(+0.66%) |
Jun 26, 2014 | 28.76 | 28.93 | 28.58 | 28.92 | 2,572,901 | +0.12(+0.40%) |
Jun 25, 2014 | 29.08 | 29.10 | 28.76 | 28.80 | 3,763,380 | -0.26(-0.90%) |
Jun 24, 2014 | 28.84 | 29.10 | 28.76 | 29.07 | 4,240,716 | +0.18(+0.64%) |
Jun 23, 2014 | 28.67 | 28.99 | 28.64 | 28.88 | 4,245,864 | +0.27(+0.94%) |
Jun 20, 2014 | 28.64 | 28.73 | 28.59 | 28.61 | 3,507,844 | -0.03(-0.11%) |
Jun 19, 2014 | 28.70 | 28.76 | 28.50 | 28.64 | 3,330,334 | +0.02(+0.05%) |
Jun 18, 2014 | 28.40 | 28.64 | 28.30 | 28.63 | 3,990,480 | +0.25(+0.87%) |
Jun 17, 2014 | 28.34 | 28.47 | 28.25 | 28.38 | 3,808,887 | +0.01(+0.03%) |
Jun 16, 2014 | 28.27 | 28.38 | 28.20 | 28.37 | 5,010,622 | -0.03(-0.11%) |
Jun 13, 2014 | 28.94 | 28.95 | 28.12 | 28.40 | 10,223,368 | -0.56(-1.94%) |
Jun 12, 2014 | 28.90 | 29.02 | 28.87 | 28.97 | 2,815,079 | -0.02(-0.05%) |
Jun 11, 2014 | 29.07 | 29.09 | 28.91 | 28.98 | 2,315,537 | -0.12(-0.40%) |
Jun 10, 2014 | 28.97 | 29.14 | 28.87 | 29.10 | 3,064,252 | +0.12(+0.40%) |
Jun 06, 2014 | 28.88 | 29.03 | 28.84 | 28.98 | 2,092,686 | +0.11(+0.37%) |
Jun 05, 2014 | 28.69 | 28.93 | 28.53 | 28.87 | 2,695,632 | +0.25(+0.89%) |
Jun 04, 2014 | 28.63 | 28.74 | 28.54 | 28.62 | 2,324,088 | -0.04(-0.13%) |
Jun 03, 2014 | 28.84 | 28.87 | 28.65 | 28.66 | 3,327,147 | -0.29(-1.01%) |
Jun 02, 2014 | 28.84 | 28.97 | 28.57 | 28.95 | 3,811,775 | +0.08(+0.29%) |
May 30, 2014 | 28.52 | 28.92 | 28.47 | 28.87 | 4,446,169 | +0.28(+0.97%) |
May 29, 2014 | 28.26 | 28.65 | 28.20 | 28.59 | 2,776,413 | +0.38(+1.36%) |
May 28, 2014 | 28.30 | 28.41 | 28.11 | 28.20 | 2,602,230 | -0.07(-0.24%) |
May 27, 2014 | 28.20 | 28.36 | 28.15 | 28.27 | 2,097,993 | +0.13(+0.46%) |
May 23, 2014 | 28.07 | 28.14 | 28.14 | 28.14 | 1,332,256 | +0.13(+0.47%) |
May 22, 2014 | 28.06 | 28.09 | 27.91 | 28.01 | 1,368,732 | -0.07(-0.25%) |
May 21, 2014 | 28.06 | 28.11 | 27.79 | 28.08 | 2,452,074 | +0.02(+0.08%) |
May 20, 2014 | 28.34 | 28.34 | 27.89 | 28.06 | 2,706,551 | -0.16(-0.57%) |
May 19, 2014 | 28.09 | 28.29 | 28.08 | 28.22 | 2,461,423 | +0.10(+0.36%) |
May 16, 2014 | 27.99 | 28.16 | 27.94 | 28.12 | 2,828,796 | +0.12(+0.44%) |
May 15, 2014 | 28.10 | 28.19 | 27.87 | 28.00 | 2,475,198 | -0.17(-0.60%) |
May 14, 2014 | 28.32 | 28.37 | 28.14 | 28.17 | 1,571,306 | -0.15(-0.54%) |
May 13, 2014 | 28.32 | 28.46 | 28.29 | 28.32 | 2,281,890 | +0.03(+0.11%) |
May 12, 2014 | 28.38 | 28.46 | 28.25 | 28.29 | 3,018,059 | -0.03(-0.11%) |
May 09, 2014 | 28.20 | 28.37 | 28.14 | 28.32 | 2,595,326 | +0.16(+0.57%) |
May 08, 2014 | 28.32 | 28.44 | 28.05 | 28.16 | 2,555,500 | -0.10(-0.35%) |
May 07, 2014 | 28.14 | 28.40 | 28.10 | 28.26 | 2,895,363 | +0.13(+0.46%) |
May 06, 2014 | 28.52 | 28.57 | 28.11 | 28.13 | 4,597,537 | -0.48(-1.67%) |
May 05, 2014 | 27.78 | 28.73 | 27.40 | 28.60 | 8,476,245 | +0.75(+2.71%) |
May 02, 2014 | 27.92 | 27.97 | 27.76 | 27.85 | 3,658,785 | +0.01(+0.03%) |
May 01, 2014 | 28.05 | 28.06 | 27.77 | 27.84 | 3,074,274 | -0.18(-0.63%) |
Apr 30, 2014 | 27.81 | 28.07 | 27.65 | 28.02 | 4,707,414 | +0.15(+0.52%) |
Apr 29, 2014 | 28.15 | 28.27 | 27.87 | 27.87 | 3,052,958 | -0.18(-0.66%) |
Apr 28, 2014 | 27.85 | 28.12 | 27.80 | 28.06 | 3,062,439 | +0.34(+1.22%) |
Apr 25, 2014 | 28.00 | 28.05 | 27.69 | 27.72 | 2,809,980 | -0.28(-0.99%) |
Apr 24, 2014 | 28.04 | 28.18 | 27.89 | 28.00 | 3,750,494 | -0.02(-0.08%) |
Apr 23, 2014 | 27.98 | 28.07 | 27.95 | 28.02 | 4,165,242 | +0.04(+0.14%) |
Apr 22, 2014 | 28.04 | 28.07 | 27.96 | 27.98 | 3,601,490 | +0.02(+0.08%) |
Apr 21, 2014 | 27.74 | 27.96 | 27.66 | 27.96 | 4,371,609 | +0.25(+0.89%) |
Apr 17, 2014 | 27.64 | 27.71 | 27.71 | 27.71 | 7,442,800 | +0.08(+0.31%) |
Apr 16, 2014 | 27.66 | 27.70 | 27.55 | 27.63 | 4,206,456 | +0.12(+0.45%) |
Apr 15, 2014 | 27.50 | 27.63 | 27.40 | 27.50 | 2,920,189 | +0.01(+0.03%) |
Apr 14, 2014 | 27.29 | 27.50 | 27.24 | 27.50 | 3,012,245 | +0.32(+1.16%) |
Apr 11, 2014 | 27.54 | 27.70 | 27.16 | 27.18 | 4,234,204 | -0.45(-1.61%) |
Apr 10, 2014 | 27.84 | 28.06 | 27.58 | 27.63 | 4,112,857 | -0.20(-0.72%) |
Apr 09, 2014 | 27.65 | 27.84 | 27.60 | 27.83 | 2,933,902 | +0.26(+0.95%) |
Apr 08, 2014 | 27.60 | 27.66 | 27.40 | 27.57 | 3,157,247 | -0.02(-0.06%) |
Apr 07, 2014 | 27.42 | 27.75 | 27.42 | 27.58 | 3,645,698 | +0.16(+0.59%) |
Apr 04, 2014 | 27.74 | 27.84 | 27.41 | 27.42 | 2,874,498 | -0.16(-0.59%) |
Apr 03, 2014 | 27.65 | 27.73 | 27.51 | 27.58 | 2,854,268 | +0.09(+0.34%) |
Apr 02, 2014 | 27.50 | 27.65 | 27.40 | 27.49 | 4,126,374 | -0.06(-0.22%) |
Apr 01, 2014 | 27.52 | 27.67 | 27.31 | 27.55 | 4,024,960 | -0.02(-0.06%) |
Mar 31, 2014 | 27.51 | 27.69 | 27.46 | 27.57 | 4,611,313 | +0.11(+0.42%) |
Mar 28, 2014 | 27.09 | 27.45 | 27.06 | 27.45 | 2,980,238 | +0.39(+1.44%) |
Mar 27, 2014 | 27.38 | 27.49 | 26.98 | 27.06 | 3,432,764 | -0.30(-1.09%) |
Mar 26, 2014 | 27.47 | 27.57 | 27.35 | 27.36 | 3,463,854 | +0.01(+0.03%) |
Mar 25, 2014 | 27.48 | 27.55 | 27.30 | 27.35 | 2,441,377 | +0.00(+0.00%) |
Mar 24, 2014 | 27.60 | 27.69 | 27.20 | 27.35 | 3,974,361 | -0.16(-0.58%) |
Mar 21, 2014 | 27.62 | 27.67 | 27.47 | 27.51 | 5,797,402 | -0.14(-0.52%) |
Mar 20, 2014 | 27.54 | 27.73 | 27.38 | 27.66 | 2,841,889 | +0.08(+0.28%) |
Mar 19, 2014 | 27.83 | 27.89 | 27.41 | 27.58 | 3,796,716 | -0.26(-0.93%) |
Mar 18, 2014 | 27.57 | 27.89 | 27.47 | 27.84 | 3,240,319 | +0.24(+0.88%) |
Mar 17, 2014 | 27.48 | 27.66 | 27.46 | 27.60 | 2,512,859 | +0.18(+0.64%) |
Mar 14, 2014 | 27.25 | 27.48 | 27.25 | 27.42 | 3,488,111 | +0.08(+0.31%) |
Mar 13, 2014 | 27.66 | 27.68 | 27.27 | 27.34 | 3,323,844 | -0.28(-1.02%) |
Mar 12, 2014 | 27.47 | 27.66 | 27.29 | 27.62 | 3,313,263 | +0.04(+0.14%) |
Mar 11, 2014 | 27.67 | 27.77 | 27.50 | 27.58 | 3,963,627 | -0.03(-0.11%) |
Mar 10, 2014 | 27.64 | 27.72 | 27.57 | 27.61 | 2,748,087 | -0.02(-0.06%) |
Mar 07, 2014 | 27.70 | 27.74 | 27.54 | 27.63 | 3,250,165 | -0.06(-0.22%) |
Mar 06, 2014 | 27.69 | 27.74 | 27.52 | 27.69 | 4,258,343 | +0.07(+0.25%) |
Mar 05, 2014 | 27.71 | 27.77 | 27.44 | 27.62 | 4,212,393 | -0.15(-0.55%) |
Mar 04, 2014 | 27.63 | 27.77 | 27.56 | 27.77 | 5,487,310 | +0.31(+1.11%) |
Mar 03, 2014 | 27.35 | 27.54 | 27.16 | 27.47 | 2,891,015 | -0.02(-0.06%) |
Feb 28, 2014 | 27.38 | 27.62 | 27.33 | 27.48 | 4,084,718 | +0.05(+0.19%) |
Feb 27, 2014 | 27.44 | 27.53 | 27.31 | 27.43 | 2,854,639 | -0.05(-0.17%) |
Feb 26, 2014 | 27.60 | 27.66 | 27.45 | 27.47 | 3,841,851 | -0.07(-0.25%) |
Feb 25, 2014 | 27.49 | 27.64 | 27.47 | 27.54 | 3,501,264 | +0.10(+0.36%) |
Feb 24, 2014 | 27.63 | 27.75 | 27.44 | 27.44 | 6,549,053 | -0.05(-0.19%) |
Feb 21, 2014 | 27.46 | 27.58 | 27.44 | 27.50 | 6,343,873 | +0.14(+0.53%) |
Feb 20, 2014 | 27.31 | 27.48 | 27.31 | 27.35 | 4,680,143 | +0.02(+0.08%) |
Feb 19, 2014 | 27.41 | 27.51 | 27.30 | 27.33 | 4,822,666 | -0.08(-0.28%) |
Feb 18, 2014 | 27.22 | 27.50 | 27.10 | 27.41 | 5,305,091 | +0.16(+0.59%) |
Feb 14, 2014 | 27.12 | 27.25 | 27.25 | 27.25 | 3,017,160 | +0.07(+0.25%) |
Feb 13, 2014 | 26.86 | 27.19 | 26.78 | 27.18 | 4,311,479 | +0.21(+0.76%) |
Feb 12, 2014 | 27.18 | 27.21 | 26.87 | 26.97 | 4,616,734 | -0.25(-0.92%) |
Feb 11, 2014 | 27.00 | 27.25 | 26.92 | 27.22 | 3,248,947 | +0.22(+0.82%) |
Feb 10, 2014 | 27.02 | 27.09 | 26.88 | 27.00 | 4,100,633 | -0.09(-0.34%) |
Feb 07, 2014 | 26.93 | 27.15 | 26.87 | 27.09 | 5,552,944 | +0.18(+0.65%) |
Feb 06, 2014 | 26.62 | 27.09 | 26.46 | 26.92 | 5,479,058 | +0.40(+1.50%) |
Feb 05, 2014 | 26.28 | 26.57 | 26.15 | 26.52 | 5,411,710 | +0.13(+0.49%) |
Feb 04, 2014 | 26.37 | 26.45 | 25.99 | 26.39 | 6,339,165 | +0.06(+0.23%) |
Feb 03, 2014 | 26.70 | 26.77 | 26.12 | 26.33 | 11,020,919 | -0.43(-1.62%) |
Jan 31, 2014 | 26.64 | 26.87 | 26.51 | 26.77 | 5,206,812 | -0.05(-0.20%) |
Jan 30, 2014 | 26.99 | 27.02 | 26.70 | 26.82 | 3,947,062 | +0.08(+0.29%) |
Jan 29, 2014 | 27.16 | 27.16 | 26.70 | 26.74 | 4,691,400 | -0.52(-1.90%) |
Jan 28, 2014 | 27.47 | 27.50 | 27.14 | 27.26 | 4,974,227 | +0.13(+0.48%) |
Jan 27, 2014 | 27.18 | 27.38 | 27.08 | 27.13 | 4,845,235 | +0.06(+0.23%) |
Jan 24, 2014 | 27.46 | 27.46 | 27.07 | 27.07 | 5,056,620 | -0.48(-1.74%) |
Jan 23, 2014 | 27.67 | 27.71 | 27.33 | 27.55 | 4,515,007 | -0.23(-0.82%) |
Jan 22, 2014 | 28.02 | 28.04 | 27.70 | 27.78 | 4,094,624 | -0.11(-0.41%) |
Jan 21, 2014 | 27.99 | 28.29 | 27.82 | 27.89 | 4,768,786 | +0.04(+0.14%) |
Jan 17, 2014 | 27.96 | 27.86 | 27.86 | 27.86 | 10,170,270 | -0.29(-1.03%) |
Jan 16, 2014 | 27.95 | 28.16 | 27.85 | 28.15 | 3,976,901 | +0.10(+0.35%) |
Jan 15, 2014 | 27.96 | 28.18 | 27.89 | 28.05 | 6,510,567 | +0.08(+0.30%) |
Jan 14, 2014 | 27.68 | 27.98 | 27.62 | 27.96 | 6,063,598 | +0.28(+1.02%) |
Jan 13, 2014 | 27.67 | 27.99 | 27.54 | 27.68 | 6,722,961 | -0.06(-0.22%) |
Jan 10, 2014 | 27.48 | 27.81 | 27.25 | 27.74 | 5,726,988 | +0.33(+1.20%) |
Jan 09, 2014 | 27.58 | 27.59 | 27.28 | 27.41 | 4,588,577 | -0.05(-0.17%) |
Jan 08, 2014 | 27.74 | 27.80 | 27.41 | 27.46 | 4,562,786 | -0.37(-1.34%) |
Jan 07, 2014 | 27.67 | 27.89 | 27.63 | 27.83 | 3,990,773 | +0.37(+1.33%) |
Jan 06, 2014 | 27.63 | 27.68 | 27.38 | 27.47 | 7,003,393 | -0.04(-0.14%) |
Jan 03, 2014 | 27.46 | 27.63 | 27.32 | 27.50 | 3,737,565 | +0.10(+0.36%) |
Jan 02, 2014 | 28.15 | 28.15 | 27.33 | 27.41 | 8,808,694 | -0.14(-0.50%) |
Dec 31, 2013 | 27.70 | 27.54 | 27.54 | 27.54 | 4,837,549 | -0.21(-0.74%) |
Dec 30, 2013 | 27.79 | 28.00 | 27.70 | 27.75 | 4,273,234 | -0.12(-0.43%) |
Dec 27, 2013 | 27.64 | 28.05 | 27.64 | 27.87 | 5,107,617 | +0.22(+0.79%) |
Dec 26, 2013 | 27.56 | 27.70 | 27.49 | 27.65 | 2,677,939 | +0.05(+0.16%) |
Dec 24, 2013 | 27.65 | 27.79 | 27.58 | 27.61 | 1,769,849 | -0.02(-0.05%) |
Dec 23, 2013 | 27.81 | 27.82 | 27.50 | 27.62 | 3,653,890 | +0.03(+0.11%) |
Dec 20, 2013 | 27.48 | 27.87 | 27.42 | 27.59 | 7,128,616 | +0.14(+0.52%) |
Dec 19, 2013 | 27.44 | 27.54 | 27.17 | 27.45 | 4,993,166 | -0.01(-0.03%) |
Dec 18, 2013 | 27.36 | 27.46 | 26.92 | 27.45 | 6,440,164 | +0.18(+0.67%) |
Dec 17, 2013 | 27.45 | 27.50 | 26.97 | 27.27 | 6,016,305 | -0.13(-0.47%) |
Dec 16, 2013 | 27.49 | 27.66 | 27.26 | 27.40 | 4,984,807 | -0.06(-0.22%) |
Dec 13, 2013 | 27.47 | 27.56 | 27.23 | 27.46 | 6,234,114 | +0.04(+0.14%) |
Dec 12, 2013 | 27.85 | 28.01 | 27.20 | 27.42 | 13,729,075 | -0.55(-1.98%) |
Dec 11, 2013 | 28.14 | 28.35 | 27.76 | 27.98 | 8,628,948 | +0.00(+0.00%) |
Dec 10, 2013 | 27.98 | 28.58 | 27.46 | 27.98 | 24,813,624 | -0.50(-1.75%) |
Dec 09, 2013 | 25.97 | 32.85 | 27.77 | 28.48 | 94,697,696 | +2.51(+9.65%) |
Dec 06, 2013 | 25.58 | 25.97 | 25.58 | 25.97 | 4,477,005 | +0.56(+2.20%) |
Dec 05, 2013 | 25.38 | 25.55 | 25.29 | 25.41 | 3,721,274 | -0.05(-0.18%) |
Dec 04, 2013 | 25.42 | 25.55 | 25.24 | 25.46 | 2,870,997 | -0.05(-0.18%) |
Dec 03, 2013 | 25.36 | 25.57 | 25.34 | 25.50 | 5,234,973 | +0.04(+0.15%) |
Dec 02, 2013 | 25.41 | 25.47 | 25.20 | 25.46 | 4,393,758 | +0.01(+0.03%) |
Nov 29, 2013 | 25.58 | 25.82 | 25.43 | 25.46 | 2,147,087 | -0.14(-0.53%) |
Nov 27, 2013 | 25.82 | 25.88 | 25.55 | 25.59 | 3,263,081 | -0.26(-1.02%) |
Nov 26, 2013 | 25.52 | 26.03 | 25.52 | 25.86 | 7,433,622 | +0.29(+1.12%) |
Nov 25, 2013 | 25.76 | 25.79 | 25.55 | 25.57 | 2,777,465 | -0.11(-0.44%) |
Nov 22, 2013 | 25.40 | 25.78 | 25.40 | 25.68 | 2,957,533 | +0.32(+1.25%) |
Nov 21, 2013 | 25.26 | 25.47 | 25.26 | 25.36 | 2,020,169 | +0.14(+0.54%) |
Nov 20, 2013 | 25.40 | 25.46 | 25.15 | 25.23 | 2,665,434 | -0.20(-0.80%) |
Nov 19, 2013 | 25.46 | 25.55 | 25.31 | 25.43 | 2,898,795 | -0.02(-0.09%) |
Nov 18, 2013 | 25.56 | 25.61 | 25.40 | 25.46 | 4,179,067 | -0.05(-0.21%) |
Nov 15, 2013 | 25.36 | 25.58 | 25.32 | 25.51 | 3,186,955 | +0.10(+0.39%) |
Nov 14, 2013 | 25.28 | 25.47 | 25.24 | 25.41 | 2,323,554 | +0.13(+0.51%) |
Nov 13, 2013 | 24.90 | 25.29 | 24.86 | 25.28 | 2,993,389 | +0.19(+0.75%) |
Nov 12, 2013 | 25.02 | 25.09 | 24.96 | 25.09 | 2,529,502 | +0.05(+0.18%) |
Nov 11, 2013 | 24.87 | 25.17 | 24.87 | 25.05 | 2,218,162 | -0.03(-0.12%) |
Nov 08, 2013 | 25.07 | 25.08 | 24.83 | 25.08 | 3,904,726 | -0.01(-0.03%) |
Nov 07, 2013 | 25.43 | 25.52 | 25.03 | 25.08 | 5,300,448 | -0.39(-1.54%) |
Nov 06, 2013 | 25.27 | 25.49 | 25.21 | 25.48 | 3,317,717 | +0.26(+1.05%) |
Nov 05, 2013 | 25.68 | 25.69 | 25.21 | 25.21 | 5,947,431 | -0.49(-1.91%) |
Nov 04, 2013 | 25.77 | 26.30 | 25.52 | 25.71 | 11,238,295 | +1.06(+4.30%) |