Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.18 | 25.31 | 25.10 | 25.20 | 2,066,621 | +0.02(+0.07%) |
Nov 26, 2014 | 25.30 | 25.19 | 25.19 | 25.19 | 4,039,809 | -0.06(-0.25%) |
Nov 25, 2014 | 25.36 | 25.41 | 25.20 | 25.25 | 5,451,294 | -0.04(-0.18%) |
Nov 24, 2014 | 25.25 | 25.40 | 25.10 | 25.29 | 5,763,093 | +0.12(+0.50%) |
Nov 21, 2014 | 25.59 | 25.60 | 25.14 | 25.17 | 8,409,465 | -0.05(-0.21%) |
Nov 20, 2014 | 25.14 | 25.35 | 24.96 | 25.22 | 7,931,729 | -0.16(-0.63%) |
Nov 19, 2014 | 25.58 | 25.58 | 25.16 | 25.38 | 5,197,731 | -0.21(-0.83%) |
Nov 18, 2014 | 25.41 | 25.72 | 25.40 | 25.60 | 4,311,445 | +0.19(+0.74%) |
Nov 17, 2014 | 25.56 | 25.66 | 25.31 | 25.41 | 4,842,972 | -0.28(-1.11%) |
Nov 14, 2014 | 25.66 | 25.91 | 25.64 | 25.69 | 5,423,587 | +0.07(+0.28%) |
Nov 13, 2014 | 25.73 | 25.77 | 25.46 | 25.62 | 6,569,338 | +0.01(+0.03%) |
Nov 12, 2014 | 25.52 | 25.77 | 25.52 | 25.61 | 6,742,710 | -0.06(-0.24%) |
Nov 11, 2014 | 25.79 | 25.95 | 25.66 | 25.68 | 5,491,806 | -0.06(-0.24%) |
Nov 10, 2014 | 25.45 | 25.80 | 25.45 | 25.74 | 5,935,479 | +0.30(+1.19%) |
Nov 07, 2014 | 25.78 | 25.84 | 25.30 | 25.44 | 8,605,828 | -0.41(-1.58%) |
Nov 06, 2014 | 25.52 | 25.87 | 25.37 | 25.84 | 7,307,442 | +0.23(+0.90%) |
Nov 05, 2014 | 25.55 | 25.66 | 25.36 | 25.61 | 7,086,994 | +0.25(+0.98%) |
Nov 04, 2014 | 25.13 | 25.43 | 25.06 | 25.36 | 5,365,570 | +0.11(+0.42%) |
Nov 03, 2014 | 25.53 | 25.62 | 25.15 | 25.26 | 7,722,216 | -0.20(-0.80%) |
Oct 31, 2014 | 25.09 | 25.55 | 25.05 | 25.46 | 8,904,962 | +0.82(+3.32%) |
Oct 30, 2014 | 24.43 | 24.73 | 24.38 | 24.64 | 7,473,964 | +0.11(+0.43%) |
Oct 29, 2014 | 24.14 | 24.73 | 24.01 | 24.54 | 10,321,006 | +0.48(+1.99%) |
Oct 28, 2014 | 23.66 | 24.06 | 23.63 | 24.06 | 5,645,963 | +0.60(+2.57%) |
Oct 27, 2014 | 23.61 | 23.70 | 23.28 | 23.45 | 6,163,484 | -0.25(-1.05%) |
Oct 24, 2014 | 23.53 | 23.76 | 23.37 | 23.70 | 4,665,743 | +0.14(+0.60%) |
Oct 23, 2014 | 23.57 | 23.72 | 23.34 | 23.56 | 8,509,328 | +0.46(+2.00%) |
Oct 22, 2014 | 23.43 | 23.66 | 23.08 | 23.10 | 6,690,569 | -0.43(-1.81%) |
Oct 21, 2014 | 23.08 | 23.59 | 22.90 | 23.53 | 8,612,803 | +0.68(+2.99%) |
Oct 20, 2014 | 22.86 | 22.96 | 22.61 | 22.84 | 7,776,520 | -0.11(-0.46%) |
Oct 17, 2014 | 23.04 | 23.21 | 22.74 | 22.95 | 10,287,774 | +0.30(+1.33%) |
Oct 16, 2014 | 21.57 | 22.97 | 21.51 | 22.65 | 15,605,144 | +0.16(+0.71%) |
Oct 15, 2014 | 21.50 | 22.64 | 20.74 | 22.49 | 24,796,052 | +0.04(+0.16%) |
Oct 14, 2014 | 21.99 | 22.79 | 21.96 | 22.45 | 15,248,891 | +0.10(+0.44%) |
Oct 13, 2014 | 23.31 | 23.50 | 22.30 | 22.35 | 20,693,164 | -0.94(-4.04%) |
Oct 10, 2014 | 24.06 | 24.17 | 23.28 | 23.29 | 19,642,568 | -0.80(-3.32%) |
Oct 09, 2014 | 25.40 | 25.51 | 24.07 | 24.09 | 19,340,740 | -1.42(-5.57%) |
Oct 08, 2014 | 25.35 | 25.55 | 25.01 | 25.52 | 9,333,359 | +0.22(+0.88%) |
Oct 07, 2014 | 26.19 | 26.24 | 25.26 | 25.29 | 10,082,219 | -1.08(-4.11%) |
Oct 06, 2014 | 26.45 | 26.60 | 26.10 | 26.38 | 6,781,756 | +0.12(+0.44%) |
Oct 03, 2014 | 26.13 | 26.38 | 26.06 | 26.26 | 6,686,179 | +0.46(+1.79%) |
Oct 02, 2014 | 25.58 | 25.87 | 25.38 | 25.80 | 12,403,657 | +0.23(+0.90%) |
Oct 01, 2014 | 25.93 | 26.05 | 25.48 | 25.57 | 12,625,407 | -0.53(-2.04%) |
Sep 30, 2014 | 26.56 | 26.74 | 26.00 | 26.10 | 8,935,700 | -0.31(-1.18%) |
Sep 29, 2014 | 26.18 | 26.53 | 26.06 | 26.41 | 5,231,080 | -0.17(-0.64%) |
Sep 26, 2014 | 26.37 | 26.72 | 26.22 | 26.58 | 4,800,486 | +0.36(+1.39%) |
Sep 25, 2014 | 26.45 | 26.60 | 26.05 | 26.22 | 5,982,627 | -0.38(-1.44%) |
Sep 24, 2014 | 26.65 | 26.86 | 26.40 | 26.60 | 10,731,654 | +0.05(+0.20%) |
Sep 23, 2014 | 26.73 | 27.08 | 26.55 | 26.55 | 7,566,521 | -0.26(-0.96%) |
Sep 22, 2014 | 26.91 | 27.15 | 26.59 | 26.80 | 6,830,423 | -0.17(-0.63%) |
Sep 19, 2014 | 27.45 | 27.50 | 26.90 | 26.97 | 11,326,282 | -0.36(-1.33%) |
Sep 18, 2014 | 27.02 | 27.53 | 26.94 | 27.34 | 8,914,382 | +0.52(+1.92%) |
Sep 17, 2014 | 26.23 | 26.97 | 26.09 | 26.82 | 11,254,406 | +0.71(+2.72%) |
Sep 16, 2014 | 25.98 | 26.23 | 25.86 | 26.11 | 8,306,016 | +0.12(+0.48%) |
Sep 15, 2014 | 26.14 | 26.18 | 25.83 | 25.99 | 7,192,908 | -0.23(-0.88%) |
Sep 12, 2014 | 26.07 | 26.42 | 26.01 | 26.22 | 9,198,248 | +0.25(+0.96%) |
Sep 11, 2014 | 25.85 | 26.08 | 25.72 | 25.97 | 7,456,029 | -0.06(-0.24%) |
Sep 10, 2014 | 25.55 | 26.07 | 25.47 | 26.03 | 7,832,544 | +0.56(+2.20%) |
Sep 09, 2014 | 25.52 | 25.69 | 25.28 | 25.47 | 4,803,629 | -0.16(-0.62%) |
Sep 08, 2014 | 25.33 | 25.75 | 25.31 | 25.63 | 5,299,839 | +0.20(+0.77%) |
Sep 05, 2014 | 25.17 | 25.45 | 24.96 | 25.44 | 5,269,076 | +0.16(+0.63%) |
Sep 04, 2014 | 25.10 | 25.44 | 25.02 | 25.28 | 5,026,722 | +0.25(+0.99%) |
Sep 03, 2014 | 25.63 | 25.70 | 24.90 | 25.03 | 6,289,271 | -0.47(-1.85%) |
Sep 02, 2014 | 25.45 | 25.56 | 25.20 | 25.50 | 3,548,617 | +0.18(+0.70%) |
Aug 29, 2014 | 25.26 | 25.32 | 25.32 | 25.32 | 2,779,310 | +0.14(+0.56%) |
Aug 28, 2014 | 25.22 | 25.32 | 24.97 | 25.18 | 2,648,472 | -0.11(-0.42%) |
Aug 27, 2014 | 25.66 | 25.67 | 25.21 | 25.28 | 3,688,843 | -0.33(-1.28%) |
Aug 26, 2014 | 25.74 | 25.82 | 25.59 | 25.61 | 4,818,397 | -0.07(-0.28%) |
Aug 25, 2014 | 25.55 | 25.90 | 25.54 | 25.68 | 5,578,222 | +0.31(+1.22%) |
Aug 22, 2014 | 25.14 | 25.63 | 25.07 | 25.37 | 6,212,310 | +0.12(+0.49%) |
Aug 21, 2014 | 25.20 | 25.39 | 25.00 | 25.25 | 5,581,952 | +0.07(+0.28%) |
Aug 20, 2014 | 24.72 | 25.27 | 24.69 | 25.18 | 6,470,389 | +0.46(+1.87%) |
Aug 19, 2014 | 24.80 | 24.80 | 24.57 | 24.72 | 4,807,728 | -0.03(-0.11%) |
Aug 18, 2014 | 24.40 | 24.75 | 24.36 | 24.74 | 5,136,335 | +0.52(+2.16%) |
Aug 15, 2014 | 24.64 | 24.66 | 24.00 | 24.22 | 7,132,230 | -0.32(-1.30%) |
Aug 14, 2014 | 24.67 | 24.72 | 24.44 | 24.54 | 3,640,360 | +0.04(+0.14%) |
Aug 13, 2014 | 24.55 | 24.68 | 24.42 | 24.50 | 3,681,492 | -0.01(-0.04%) |
Aug 12, 2014 | 24.59 | 24.70 | 24.42 | 24.51 | 3,543,483 | -0.10(-0.40%) |
Aug 11, 2014 | 24.71 | 24.79 | 24.53 | 24.61 | 5,182,776 | +0.03(+0.11%) |
Aug 08, 2014 | 24.23 | 24.46 | 23.97 | 24.58 | 6,471,187 | +0.48(+1.99%) |
Aug 07, 2014 | 24.66 | 24.72 | 24.05 | 24.10 | 7,046,376 | -0.36(-1.49%) |
Aug 06, 2014 | 24.14 | 24.72 | 24.07 | 24.47 | 5,288,438 | +0.17(+0.69%) |
Aug 05, 2014 | 24.40 | 24.64 | 24.18 | 24.30 | 5,490,878 | -0.24(-0.97%) |
Aug 04, 2014 | 24.64 | 24.64 | 24.14 | 24.54 | 5,150,523 | +0.21(+0.87%) |
Aug 01, 2014 | 24.41 | 24.57 | 24.12 | 24.32 | 6,594,479 | -0.27(-1.08%) |
Jul 31, 2014 | 25.01 | 25.18 | 24.56 | 24.59 | 6,192,278 | -0.66(-2.63%) |
Jul 30, 2014 | 24.94 | 25.39 | 24.93 | 25.26 | 5,493,027 | +0.51(+2.08%) |
Jul 29, 2014 | 24.72 | 25.13 | 24.60 | 24.74 | 6,094,153 | +0.01(+0.04%) |
Jul 28, 2014 | 24.35 | 24.80 | 24.25 | 24.73 | 5,388,233 | +0.36(+1.49%) |
Jul 25, 2014 | 24.46 | 24.64 | 24.25 | 24.37 | 5,287,570 | -0.26(-1.04%) |
Jul 24, 2014 | 24.55 | 24.70 | 24.36 | 24.63 | 5,045,026 | +0.21(+0.87%) |
Jul 23, 2014 | 24.43 | 24.48 | 24.25 | 24.41 | 4,445,702 | -0.02(-0.07%) |
Jul 22, 2014 | 24.59 | 24.69 | 24.39 | 24.43 | 4,887,630 | -0.16(-0.65%) |
Jul 21, 2014 | 24.57 | 24.71 | 24.35 | 24.59 | 5,339,371 | -0.05(-0.22%) |
Jul 18, 2014 | 24.15 | 24.68 | 24.08 | 24.64 | 7,489,772 | +0.62(+2.58%) |
Jul 17, 2014 | 24.21 | 24.28 | 23.72 | 24.02 | 8,925,443 | -0.40(-1.63%) |
Jul 16, 2014 | 24.44 | 24.70 | 23.94 | 24.42 | 8,952,617 | +0.12(+0.47%) |
Jul 15, 2014 | 24.47 | 24.63 | 24.02 | 24.31 | 8,908,364 | -0.05(-0.22%) |
Jul 14, 2014 | 24.33 | 24.53 | 24.32 | 24.36 | 5,038,326 | +0.35(+1.44%) |
Jul 11, 2014 | 23.70 | 24.05 | 23.64 | 24.01 | 4,577,391 | +0.18(+0.74%) |
Jul 10, 2014 | 23.43 | 24.01 | 23.43 | 23.84 | 5,287,672 | -0.17(-0.70%) |
Jul 09, 2014 | 24.15 | 24.24 | 23.73 | 24.01 | 7,195,254 | -0.08(-0.33%) |
Jul 08, 2014 | 24.57 | 24.61 | 23.86 | 24.09 | 6,493,343 | -0.66(-2.69%) |
Jul 07, 2014 | 25.04 | 25.15 | 24.56 | 24.75 | 4,248,113 | -0.15(-0.60%) |
Jul 03, 2014 | 24.57 | 24.90 | 24.90 | 24.90 | 5,069,432 | +0.62(+2.55%) |
Jul 02, 2014 | 23.98 | 24.46 | 23.98 | 24.28 | 4,313,350 | +0.07(+0.29%) |
Jul 01, 2014 | 23.99 | 24.37 | 23.91 | 24.21 | 8,673,043 | +0.35(+1.45%) |
Jun 30, 2014 | 24.09 | 24.17 | 23.79 | 23.86 | 5,859,992 | -0.19(-0.77%) |
Jun 27, 2014 | 23.72 | 24.10 | 23.67 | 24.05 | 5,919,585 | +0.26(+1.08%) |
Jun 26, 2014 | 23.91 | 23.91 | 23.46 | 23.79 | 5,451,960 | -0.20(-0.85%) |
Jun 25, 2014 | 23.50 | 24.04 | 23.48 | 24.00 | 6,732,441 | +0.27(+1.16%) |
Jun 24, 2014 | 24.07 | 24.24 | 23.68 | 23.72 | 6,157,078 | -0.45(-1.87%) |
Jun 23, 2014 | 24.26 | 24.27 | 24.02 | 24.17 | 6,500,641 | -0.15(-0.62%) |
Jun 20, 2014 | 24.24 | 24.36 | 24.14 | 24.32 | 9,224,537 | +0.27(+1.10%) |
Jun 19, 2014 | 24.09 | 24.18 | 23.64 | 24.06 | 8,028,794 | +0.00(+0.00%) |
Jun 18, 2014 | 24.15 | 24.16 | 23.78 | 24.06 | 8,120,105 | -0.13(-0.55%) |
Jun 17, 2014 | 22.47 | 24.37 | 22.47 | 24.19 | 14,027,276 | +1.26(+5.49%) |
Jun 16, 2014 | 22.94 | 23.00 | 21.87 | 22.93 | 8,594,645 | -0.12(-0.50%) |
Jun 13, 2014 | 22.74 | 23.14 | 22.70 | 23.05 | 8,562,332 | +0.36(+1.60%) |
Jun 12, 2014 | 23.00 | 23.14 | 22.67 | 22.69 | 7,915,102 | -0.39(-1.69%) |
Jun 11, 2014 | 23.02 | 23.12 | 22.75 | 23.08 | 5,794,135 | -0.06(-0.27%) |
Jun 10, 2014 | 23.39 | 23.42 | 23.09 | 23.14 | 4,724,394 | +0.12(+0.54%) |
Jun 06, 2014 | 22.82 | 23.12 | 22.72 | 23.01 | 5,293,101 | +0.28(+1.25%) |
Jun 05, 2014 | 22.41 | 22.80 | 22.29 | 22.73 | 5,413,779 | +0.40(+1.79%) |
Jun 04, 2014 | 22.27 | 22.41 | 22.09 | 22.33 | 5,151,237 | +0.03(+0.12%) |
Jun 03, 2014 | 22.39 | 22.48 | 22.13 | 22.30 | 7,573,436 | -0.18(-0.79%) |
Jun 02, 2014 | 22.45 | 22.58 | 22.22 | 22.48 | 10,236,615 | +0.14(+0.63%) |
May 30, 2014 | 22.70 | 22.77 | 22.33 | 22.34 | 8,239,533 | -0.30(-1.33%) |
May 29, 2014 | 22.47 | 22.65 | 22.36 | 22.64 | 4,348,022 | +0.23(+1.03%) |
May 28, 2014 | 22.51 | 22.61 | 22.22 | 22.41 | 8,856,824 | -0.16(-0.71%) |
May 27, 2014 | 22.87 | 22.93 | 22.55 | 22.57 | 7,759,485 | -0.16(-0.70%) |
May 23, 2014 | 22.68 | 22.73 | 22.73 | 22.73 | 5,412,713 | +0.05(+0.22%) |
May 22, 2014 | 22.37 | 22.69 | 22.29 | 22.68 | 3,503,455 | +0.29(+1.29%) |
May 21, 2014 | 22.14 | 22.48 | 22.12 | 22.39 | 5,736,919 | +0.41(+1.85%) |
May 20, 2014 | 22.23 | 22.26 | 21.85 | 21.99 | 5,953,430 | -0.18(-0.80%) |
May 19, 2014 | 21.80 | 22.22 | 21.80 | 22.16 | 6,858,890 | +0.01(+0.04%) |
May 16, 2014 | 22.14 | 22.20 | 21.76 | 22.15 | 13,632,416 | +0.00(+0.00%) |
May 15, 2014 | 22.87 | 22.89 | 21.99 | 22.15 | 13,809,592 | -1.06(-4.58%) |
May 14, 2014 | 23.47 | 23.62 | 23.14 | 23.22 | 6,307,475 | -0.27(-1.17%) |
May 13, 2014 | 23.96 | 24.01 | 23.47 | 23.49 | 9,866,033 | -0.48(-2.00%) |
May 12, 2014 | 23.51 | 24.00 | 23.32 | 23.97 | 7,487,033 | +0.61(+2.62%) |
May 09, 2014 | 22.99 | 23.38 | 22.85 | 23.36 | 7,376,645 | +0.32(+1.38%) |
May 08, 2014 | 23.20 | 23.47 | 23.00 | 23.04 | 6,952,455 | -0.19(-0.80%) |
May 07, 2014 | 22.86 | 23.26 | 22.42 | 23.23 | 10,071,591 | +0.35(+1.51%) |
May 06, 2014 | 23.61 | 23.63 | 22.84 | 22.88 | 7,991,493 | -0.62(-2.63%) |
May 05, 2014 | 23.32 | 23.55 | 23.10 | 23.50 | 4,224,785 | -0.11(-0.45%) |
May 02, 2014 | 23.35 | 23.93 | 23.34 | 23.61 | 6,033,522 | +0.11(+0.45%) |
May 01, 2014 | 23.46 | 23.76 | 23.35 | 23.50 | 6,505,068 | +0.03(+0.11%) |
Apr 30, 2014 | 23.45 | 23.53 | 23.23 | 23.47 | 10,446,060 | -0.03(-0.11%) |
Apr 29, 2014 | 23.49 | 23.62 | 23.23 | 23.50 | 5,782,264 | +0.19(+0.80%) |
Apr 28, 2014 | 23.84 | 24.03 | 23.08 | 23.31 | 10,221,267 | -0.42(-1.79%) |
Apr 25, 2014 | 23.82 | 23.93 | 23.63 | 23.74 | 7,641,466 | -0.21(-0.89%) |
Apr 24, 2014 | 24.34 | 24.34 | 23.77 | 23.95 | 7,156,207 | -0.13(-0.55%) |
Apr 23, 2014 | 24.22 | 24.29 | 23.82 | 24.08 | 4,525,385 | -0.19(-0.80%) |
Apr 22, 2014 | 24.05 | 24.37 | 23.90 | 24.28 | 7,669,698 | +0.26(+1.07%) |
Apr 21, 2014 | 23.89 | 24.04 | 23.56 | 24.02 | 6,796,229 | +0.11(+0.48%) |
Apr 17, 2014 | 23.77 | 23.91 | 23.91 | 23.91 | 8,358,103 | +0.18(+0.75%) |
Apr 16, 2014 | 23.53 | 23.76 | 23.12 | 23.73 | 12,049,671 | +0.65(+2.80%) |
Apr 15, 2014 | 23.27 | 23.35 | 22.47 | 23.08 | 15,197,309 | +0.72(+3.20%) |
Apr 14, 2014 | 22.44 | 22.63 | 22.01 | 22.37 | 9,562,946 | +0.40(+1.81%) |
Apr 11, 2014 | 22.01 | 22.25 | 21.74 | 21.97 | 9,786,374 | -0.26(-1.15%) |
Apr 10, 2014 | 23.31 | 23.37 | 22.19 | 22.23 | 13,678,710 | -1.12(-4.81%) |
Apr 09, 2014 | 22.79 | 23.38 | 22.69 | 23.35 | 14,642,699 | +0.65(+2.88%) |
Apr 08, 2014 | 22.68 | 22.90 | 22.46 | 22.69 | 11,529,971 | +0.06(+0.27%) |
Apr 07, 2014 | 22.92 | 23.24 | 22.60 | 22.63 | 14,172,940 | -0.40(-1.73%) |
Apr 04, 2014 | 24.40 | 24.42 | 22.85 | 23.03 | 15,368,455 | -1.17(-4.82%) |
Apr 03, 2014 | 24.70 | 24.79 | 24.19 | 24.20 | 15,932,207 | -0.47(-1.90%) |
Apr 02, 2014 | 24.32 | 24.72 | 24.14 | 24.67 | 11,110,417 | +0.40(+1.64%) |
Apr 01, 2014 | 24.24 | 24.50 | 24.23 | 24.27 | 10,397,922 | +0.11(+0.44%) |
Mar 31, 2014 | 24.25 | 24.30 | 24.00 | 24.16 | 8,130,531 | +0.12(+0.52%) |
Mar 28, 2014 | 24.09 | 24.30 | 23.90 | 24.04 | 6,430,839 | +0.03(+0.11%) |
Mar 27, 2014 | 24.50 | 24.70 | 23.90 | 24.01 | 8,559,027 | -0.56(-2.27%) |
Mar 26, 2014 | 24.81 | 25.06 | 24.56 | 24.57 | 9,166,579 | -0.04(-0.14%) |
Mar 25, 2014 | 25.19 | 25.26 | 24.38 | 24.60 | 12,173,219 | -0.53(-2.11%) |
Mar 24, 2014 | 25.22 | 25.37 | 24.90 | 25.14 | 7,417,106 | -0.09(-0.35%) |
Mar 21, 2014 | 25.51 | 25.75 | 24.84 | 25.22 | 20,132,090 | +0.09(+0.35%) |
Mar 20, 2014 | 24.29 | 25.20 | 24.29 | 25.14 | 16,432,066 | +0.75(+3.08%) |
Mar 19, 2014 | 23.65 | 24.53 | 23.50 | 24.38 | 21,238,576 | +0.76(+3.22%) |
Mar 18, 2014 | 23.50 | 23.67 | 23.43 | 23.62 | 4,774,705 | +0.19(+0.79%) |
Mar 17, 2014 | 23.23 | 23.57 | 23.23 | 23.44 | 5,133,604 | +0.41(+1.77%) |
Mar 14, 2014 | 23.31 | 23.36 | 22.81 | 23.03 | 7,959,087 | -0.27(-1.14%) |
Mar 13, 2014 | 23.69 | 23.93 | 23.19 | 23.30 | 7,440,167 | -0.27(-1.16%) |
Mar 12, 2014 | 23.39 | 23.61 | 23.23 | 23.57 | 7,037,759 | -0.17(-0.71%) |
Mar 11, 2014 | 24.06 | 24.09 | 23.68 | 23.74 | 6,435,048 | -0.27(-1.10%) |
Mar 10, 2014 | 23.84 | 24.11 | 23.70 | 24.00 | 6,239,461 | +0.13(+0.56%) |
Mar 07, 2014 | 24.00 | 24.14 | 23.68 | 23.87 | 10,466,386 | +0.05(+0.22%) |
Mar 06, 2014 | 23.90 | 24.06 | 23.78 | 23.82 | 13,544,970 | +0.01(+0.04%) |
Mar 05, 2014 | 23.75 | 23.85 | 23.57 | 23.81 | 8,635,162 | +0.10(+0.41%) |
Mar 04, 2014 | 23.18 | 23.91 | 23.14 | 23.71 | 12,101,837 | +0.85(+3.71%) |
Mar 03, 2014 | 23.10 | 23.12 | 22.79 | 22.86 | 9,370,203 | -0.57(-2.45%) |
Feb 28, 2014 | 23.35 | 23.63 | 23.18 | 23.44 | 8,161,671 | +0.08(+0.34%) |
Feb 27, 2014 | 23.23 | 23.41 | 23.06 | 23.36 | 6,436,516 | +0.04(+0.19%) |
Feb 26, 2014 | 23.32 | 23.38 | 23.13 | 23.31 | 9,663,075 | +0.10(+0.42%) |
Feb 25, 2014 | 23.53 | 23.53 | 23.15 | 23.22 | 5,805,982 | -0.24(-1.02%) |
Feb 24, 2014 | 23.17 | 23.61 | 23.17 | 23.46 | 6,576,345 | +0.25(+1.07%) |
Feb 21, 2014 | 23.15 | 23.38 | 23.01 | 23.21 | 8,327,575 | +0.11(+0.50%) |
Feb 20, 2014 | 22.62 | 23.19 | 22.48 | 23.09 | 8,560,402 | +0.50(+2.19%) |
Feb 19, 2014 | 22.98 | 23.13 | 22.55 | 22.60 | 9,088,567 | -0.50(-2.14%) |
Feb 18, 2014 | 22.50 | 23.19 | 22.49 | 23.09 | 7,602,271 | +0.59(+2.63%) |
Feb 14, 2014 | 22.79 | 22.50 | 22.50 | 22.50 | 6,902,159 | -0.31(-1.36%) |
Feb 13, 2014 | 22.46 | 22.83 | 22.31 | 22.81 | 6,145,851 | +0.20(+0.90%) |
Feb 12, 2014 | 22.46 | 22.83 | 22.46 | 22.61 | 7,290,802 | +0.14(+0.63%) |
Feb 11, 2014 | 21.94 | 22.60 | 21.86 | 22.46 | 8,609,952 | +0.57(+2.63%) |
Feb 10, 2014 | 21.70 | 21.93 | 21.63 | 21.89 | 3,694,147 | +0.14(+0.65%) |
Feb 07, 2014 | 21.71 | 22.01 | 21.36 | 21.75 | 8,721,286 | +0.14(+0.65%) |
Feb 06, 2014 | 21.17 | 21.63 | 21.09 | 21.61 | 6,689,800 | +0.51(+2.43%) |
Feb 05, 2014 | 21.24 | 21.31 | 20.98 | 21.09 | 12,944,580 | -0.19(-0.87%) |
Feb 04, 2014 | 20.97 | 21.46 | 20.92 | 21.28 | 10,219,551 | +0.42(+2.03%) |
Feb 03, 2014 | 21.84 | 22.04 | 20.78 | 20.86 | 16,894,928 | -1.03(-4.71%) |
Jan 31, 2014 | 21.77 | 22.10 | 21.62 | 21.89 | 10,708,369 | -0.41(-1.86%) |
Jan 30, 2014 | 21.99 | 22.37 | 21.93 | 22.30 | 7,178,767 | +0.56(+2.55%) |
Jan 29, 2014 | 21.93 | 22.22 | 21.70 | 21.75 | 7,033,027 | -0.48(-2.14%) |
Jan 28, 2014 | 21.94 | 22.33 | 21.88 | 22.22 | 6,664,948 | +0.34(+1.53%) |
Jan 27, 2014 | 22.33 | 22.50 | 21.78 | 21.89 | 11,027,843 | -0.40(-1.78%) |
Jan 24, 2014 | 22.94 | 22.96 | 22.26 | 22.29 | 11,726,607 | -0.77(-3.33%) |
Jan 23, 2014 | 23.43 | 23.43 | 22.90 | 23.05 | 9,603,777 | -0.58(-2.46%) |
Jan 22, 2014 | 23.71 | 23.77 | 23.45 | 23.64 | 6,028,245 | +0.00(+0.00%) |
Jan 21, 2014 | 23.74 | 23.91 | 23.63 | 23.64 | 10,834,149 | +0.03(+0.11%) |
Jan 17, 2014 | 23.64 | 23.61 | 23.61 | 23.61 | 8,073,460 | -0.03(-0.11%) |
Jan 16, 2014 | 23.15 | 23.67 | 23.01 | 23.64 | 15,219,166 | +0.68(+2.96%) |
Jan 15, 2014 | 22.57 | 22.97 | 22.54 | 22.96 | 11,388,135 | +0.39(+1.72%) |
Jan 14, 2014 | 22.03 | 22.63 | 22.01 | 22.57 | 7,671,058 | +0.67(+3.06%) |
Jan 13, 2014 | 22.57 | 22.57 | 21.84 | 21.90 | 8,973,693 | -0.73(-3.23%) |
Jan 10, 2014 | 22.76 | 22.80 | 22.41 | 22.63 | 5,486,592 | -0.17(-0.74%) |
Jan 09, 2014 | 22.86 | 22.98 | 22.67 | 22.80 | 4,652,411 | +0.01(+0.04%) |
Jan 08, 2014 | 22.56 | 22.88 | 22.50 | 22.79 | 7,430,675 | +0.26(+1.17%) |
Jan 07, 2014 | 22.47 | 22.86 | 22.36 | 22.52 | 8,477,750 | -0.24(-1.05%) |
Jan 06, 2014 | 22.93 | 23.05 | 22.71 | 22.76 | 4,858,693 | -0.08(-0.35%) |
Jan 03, 2014 | 22.79 | 22.96 | 22.66 | 22.84 | 3,818,716 | +0.07(+0.31%) |
Jan 02, 2014 | 22.92 | 22.97 | 22.66 | 22.77 | 5,233,017 | -0.16(-0.69%) |
Dec 31, 2013 | 22.66 | 22.93 | 22.93 | 22.93 | 5,295,940 | +0.37(+1.64%) |
Dec 30, 2013 | 22.63 | 22.67 | 22.48 | 22.56 | 2,224,663 | -0.07(-0.31%) |
Dec 27, 2013 | 22.74 | 22.81 | 22.59 | 22.63 | 2,061,484 | -0.07(-0.31%) |
Dec 26, 2013 | 22.66 | 22.73 | 22.53 | 22.70 | 2,964,579 | +0.03(+0.12%) |
Dec 24, 2013 | 22.66 | 22.68 | 22.54 | 22.67 | 1,343,378 | +0.02(+0.08%) |
Dec 23, 2013 | 22.71 | 22.75 | 22.58 | 22.66 | 3,215,046 | +0.07(+0.31%) |
Dec 20, 2013 | 22.57 | 22.64 | 22.35 | 22.59 | 9,736,579 | +0.03(+0.12%) |
Dec 19, 2013 | 22.56 | 22.84 | 22.51 | 22.56 | 6,872,634 | -0.11(-0.47%) |
Dec 18, 2013 | 21.84 | 22.68 | 21.74 | 22.66 | 10,178,961 | +0.83(+3.80%) |
Dec 17, 2013 | 22.11 | 22.13 | 21.80 | 21.84 | 7,443,552 | -0.29(-1.32%) |
Dec 16, 2013 | 21.95 | 22.14 | 21.87 | 22.13 | 8,032,522 | +0.26(+1.21%) |
Dec 13, 2013 | 22.02 | 22.29 | 21.81 | 21.86 | 9,045,722 | -0.01(-0.04%) |
Dec 12, 2013 | 21.92 | 22.04 | 21.76 | 21.87 | 12,161,172 | -0.05(-0.24%) |
Dec 11, 2013 | 21.87 | 22.16 | 21.77 | 21.92 | 12,056,040 | +0.03(+0.12%) |
Dec 10, 2013 | 21.99 | 22.02 | 21.77 | 21.90 | 4,788,785 | -0.19(-0.84%) |
Dec 09, 2013 | 21.92 | 22.15 | 21.84 | 22.08 | 5,661,015 | +0.19(+0.85%) |
Dec 06, 2013 | 21.88 | 22.02 | 21.69 | 21.90 | 4,485,257 | +0.37(+1.72%) |
Dec 05, 2013 | 21.68 | 21.71 | 21.33 | 21.53 | 5,073,051 | -0.19(-0.85%) |
Dec 04, 2013 | 21.72 | 21.93 | 21.53 | 21.71 | 4,260,885 | -0.04(-0.20%) |
Dec 03, 2013 | 21.75 | 21.95 | 21.60 | 21.76 | 5,051,577 | -0.14(-0.64%) |