Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.61 | 21.63 | 21.42 | 21.55 | 3,034,016 | -0.01(-0.04%) |
Nov 26, 2014 | 21.55 | 21.56 | 21.56 | 21.56 | 5,068,252 | +0.01(+0.04%) |
Nov 25, 2014 | 21.73 | 22.01 | 21.44 | 21.55 | 9,257,542 | -0.04(-0.18%) |
Nov 24, 2014 | 21.52 | 21.72 | 21.46 | 21.59 | 5,684,860 | +0.12(+0.57%) |
Nov 21, 2014 | 21.38 | 21.58 | 21.27 | 21.46 | 9,922,694 | +0.50(+2.39%) |
Nov 20, 2014 | 20.80 | 21.11 | 20.69 | 20.96 | 4,451,940 | +0.00(+0.00%) |
Nov 19, 2014 | 21.20 | 21.78 | 20.85 | 20.96 | 6,418,998 | -0.19(-0.89%) |
Nov 18, 2014 | 21.06 | 21.27 | 20.74 | 21.15 | 7,353,264 | -0.03(-0.13%) |
Nov 17, 2014 | 21.19 | 21.25 | 21.01 | 21.18 | 6,014,935 | -0.28(-1.32%) |
Nov 14, 2014 | 21.43 | 21.51 | 21.26 | 21.46 | 5,610,537 | +0.07(+0.31%) |
Nov 13, 2014 | 21.43 | 21.68 | 21.37 | 21.40 | 6,799,652 | +0.10(+0.49%) |
Nov 12, 2014 | 21.16 | 21.41 | 21.14 | 21.29 | 3,173,579 | -0.02(-0.09%) |
Nov 11, 2014 | 20.90 | 21.32 | 20.72 | 21.31 | 6,350,186 | +0.40(+1.90%) |
Nov 10, 2014 | 20.84 | 21.19 | 20.82 | 20.91 | 7,054,084 | +0.19(+0.91%) |
Nov 07, 2014 | 20.64 | 20.86 | 20.55 | 20.73 | 6,122,122 | +0.07(+0.32%) |
Nov 06, 2014 | 20.56 | 20.68 | 20.33 | 20.66 | 7,423,434 | +0.14(+0.69%) |
Nov 05, 2014 | 20.69 | 20.80 | 20.17 | 20.52 | 16,724,576 | -0.58(-2.73%) |
Nov 04, 2014 | 21.51 | 21.51 | 20.65 | 21.09 | 16,692,147 | -0.65(-3.00%) |
Nov 03, 2014 | 21.94 | 22.01 | 21.64 | 21.75 | 9,990,779 | -0.22(-0.99%) |
Oct 31, 2014 | 22.28 | 22.39 | 21.94 | 21.96 | 11,496,306 | +0.26(+1.18%) |
Oct 30, 2014 | 21.09 | 22.26 | 20.97 | 21.71 | 22,942,460 | +0.09(+0.39%) |
Oct 29, 2014 | 21.94 | 22.14 | 21.29 | 21.62 | 10,591,344 | -0.02(-0.09%) |
Oct 28, 2014 | 21.49 | 21.72 | 21.17 | 21.64 | 8,359,456 | +0.23(+1.06%) |
Oct 27, 2014 | 21.20 | 21.44 | 21.33 | 21.42 | 6,062,788 | +0.09(+0.40%) |
Oct 24, 2014 | 21.08 | 21.41 | 20.95 | 21.33 | 6,040,333 | +0.21(+0.98%) |
Oct 23, 2014 | 21.15 | 21.47 | 21.08 | 21.12 | 6,394,475 | +0.23(+1.08%) |
Oct 22, 2014 | 21.29 | 21.43 | 20.85 | 20.90 | 6,933,761 | -0.31(-1.47%) |
Oct 21, 2014 | 20.74 | 21.28 | 20.68 | 21.21 | 10,561,566 | +0.71(+3.46%) |
Oct 20, 2014 | 20.56 | 20.64 | 20.33 | 20.50 | 7,980,838 | -0.01(-0.05%) |
Oct 17, 2014 | 20.51 | 20.91 | 20.50 | 20.51 | 16,097,407 | +0.30(+1.50%) |
Oct 16, 2014 | 19.04 | 20.52 | 19.04 | 20.21 | 19,846,594 | +0.94(+4.85%) |
Oct 15, 2014 | 19.15 | 19.48 | 18.47 | 19.27 | 19,578,766 | -0.21(-1.07%) |
Oct 14, 2014 | 19.02 | 19.65 | 18.94 | 19.48 | 15,436,688 | +0.33(+1.73%) |
Oct 13, 2014 | 19.51 | 19.73 | 19.07 | 19.15 | 11,752,751 | -0.46(-2.36%) |
Oct 10, 2014 | 20.11 | 20.42 | 19.55 | 19.61 | 19,678,456 | -0.60(-2.95%) |
Oct 09, 2014 | 20.90 | 20.98 | 20.18 | 20.21 | 11,205,175 | -0.55(-2.64%) |
Oct 08, 2014 | 20.61 | 20.86 | 20.31 | 20.75 | 9,896,911 | +0.16(+0.78%) |
Oct 07, 2014 | 20.91 | 21.11 | 20.52 | 20.59 | 11,025,365 | -0.36(-1.71%) |
Oct 06, 2014 | 21.28 | 21.59 | 20.74 | 20.95 | 11,376,840 | +0.05(+0.23%) |
Oct 03, 2014 | 20.83 | 21.11 | 20.74 | 20.91 | 7,336,479 | +0.12(+0.59%) |
Oct 02, 2014 | 20.97 | 21.19 | 20.23 | 20.78 | 10,833,167 | -0.10(-0.50%) |
Oct 01, 2014 | 21.24 | 21.27 | 20.75 | 20.89 | 10,339,856 | -0.63(-2.94%) |
Sep 30, 2014 | 20.94 | 21.87 | 20.48 | 21.52 | 20,506,980 | +0.59(+2.80%) |
Sep 29, 2014 | 21.01 | 21.14 | 20.85 | 20.93 | 9,767,214 | -0.41(-1.90%) |
Sep 26, 2014 | 21.44 | 21.72 | 21.25 | 21.34 | 7,492,629 | +0.19(+0.89%) |
Sep 25, 2014 | 21.44 | 21.45 | 21.10 | 21.15 | 8,529,493 | -0.40(-1.84%) |
Sep 24, 2014 | 21.51 | 21.67 | 21.35 | 21.55 | 7,444,358 | +0.06(+0.26%) |
Sep 23, 2014 | 21.11 | 21.66 | 21.07 | 21.49 | 8,583,877 | +0.23(+1.07%) |
Sep 22, 2014 | 21.54 | 21.59 | 21.07 | 21.26 | 10,393,190 | -0.58(-2.64%) |
Sep 19, 2014 | 22.11 | 22.24 | 21.60 | 21.84 | 8,988,889 | -0.26(-1.15%) |
Sep 18, 2014 | 21.73 | 22.41 | 21.70 | 22.10 | 14,699,253 | +0.52(+2.41%) |
Sep 17, 2014 | 21.25 | 21.84 | 21.19 | 21.58 | 12,835,208 | +0.02(+0.09%) |
Sep 16, 2014 | 21.16 | 21.59 | 20.84 | 21.56 | 18,884,556 | -0.37(-1.68%) |
Sep 15, 2014 | 22.33 | 22.33 | 21.58 | 21.93 | 12,028,212 | -0.53(-2.36%) |
Sep 12, 2014 | 22.94 | 22.96 | 22.27 | 22.45 | 8,862,183 | -0.44(-1.94%) |
Sep 11, 2014 | 22.73 | 23.15 | 22.72 | 22.90 | 6,946,623 | +0.06(+0.25%) |
Sep 10, 2014 | 22.79 | 22.88 | 22.65 | 22.84 | 4,982,104 | -0.10(-0.45%) |
Sep 09, 2014 | 22.79 | 23.14 | 22.70 | 22.95 | 7,996,253 | +0.09(+0.37%) |
Sep 08, 2014 | 22.73 | 22.93 | 22.63 | 22.86 | 5,542,566 | +0.02(+0.08%) |
Sep 05, 2014 | 22.71 | 22.88 | 22.49 | 22.84 | 6,150,204 | +0.05(+0.21%) |
Sep 04, 2014 | 22.57 | 22.96 | 22.49 | 22.79 | 7,923,697 | +0.19(+0.84%) |
Sep 03, 2014 | 22.58 | 22.89 | 22.42 | 22.61 | 8,920,744 | +0.09(+0.42%) |
Sep 02, 2014 | 22.71 | 22.71 | 21.95 | 22.51 | 19,024,804 | -0.60(-2.62%) |
Aug 29, 2014 | 23.49 | 23.12 | 23.12 | 23.12 | 6,608,587 | -0.37(-1.57%) |
Aug 28, 2014 | 23.03 | 23.51 | 22.91 | 23.48 | 7,283,294 | +0.22(+0.93%) |
Aug 27, 2014 | 23.51 | 23.57 | 23.19 | 23.27 | 5,523,891 | -0.23(-0.96%) |
Aug 26, 2014 | 23.45 | 23.64 | 23.29 | 23.49 | 6,018,360 | -0.02(-0.08%) |
Aug 25, 2014 | 23.78 | 23.81 | 23.35 | 23.51 | 5,384,938 | -0.18(-0.76%) |
Aug 22, 2014 | 23.59 | 23.71 | 23.32 | 23.69 | 5,189,632 | -0.02(-0.08%) |
Aug 21, 2014 | 23.85 | 23.88 | 23.63 | 23.71 | 5,763,698 | -0.10(-0.44%) |
Aug 20, 2014 | 23.70 | 23.93 | 23.51 | 23.82 | 5,120,312 | +0.09(+0.40%) |
Aug 19, 2014 | 23.90 | 23.98 | 23.63 | 23.72 | 5,811,316 | -0.04(-0.16%) |
Aug 18, 2014 | 23.77 | 23.90 | 23.57 | 23.76 | 4,927,355 | +0.10(+0.44%) |
Aug 15, 2014 | 23.91 | 23.94 | 23.33 | 23.65 | 6,518,894 | -0.09(-0.40%) |
Aug 14, 2014 | 23.57 | 23.79 | 23.45 | 23.75 | 5,577,604 | +0.18(+0.76%) |
Aug 13, 2014 | 23.64 | 23.81 | 23.48 | 23.57 | 4,983,082 | +0.13(+0.56%) |
Aug 12, 2014 | 23.46 | 23.64 | 23.15 | 23.44 | 5,199,986 | +0.00(+0.00%) |
Aug 11, 2014 | 23.49 | 23.73 | 23.24 | 23.44 | 5,863,637 | +0.08(+0.32%) |
Aug 08, 2014 | 23.22 | 23.41 | 22.99 | 23.36 | 6,880,564 | +0.25(+1.06%) |
Aug 07, 2014 | 23.55 | 23.85 | 22.91 | 23.12 | 14,750,586 | -0.63(-2.67%) |
Aug 06, 2014 | 24.16 | 24.43 | 23.54 | 23.75 | 14,156,246 | -0.70(-2.86%) |
Aug 05, 2014 | 25.44 | 25.60 | 24.18 | 24.45 | 20,954,712 | -0.54(-2.16%) |
Aug 04, 2014 | 24.71 | 25.10 | 24.56 | 24.99 | 7,415,603 | +0.18(+0.72%) |
Aug 01, 2014 | 25.18 | 25.44 | 24.53 | 24.81 | 9,193,831 | -0.55(-2.16%) |
Jul 31, 2014 | 25.55 | 25.85 | 25.26 | 25.35 | 8,786,480 | -0.48(-1.86%) |
Jul 30, 2014 | 25.63 | 25.94 | 25.13 | 25.84 | 10,665,640 | +0.33(+1.30%) |
Jul 29, 2014 | 25.91 | 26.11 | 25.63 | 25.51 | 13,530,498 | +0.17(+0.67%) |
Jul 28, 2014 | 24.97 | 25.60 | 24.97 | 25.34 | 10,674,659 | +0.41(+1.63%) |
Jul 25, 2014 | 24.51 | 24.96 | 24.32 | 24.93 | 8,213,341 | +0.39(+1.58%) |
Jul 24, 2014 | 24.98 | 25.03 | 24.49 | 24.54 | 7,209,141 | -0.28(-1.14%) |
Jul 23, 2014 | 24.80 | 24.90 | 24.50 | 24.83 | 4,194,607 | +0.10(+0.42%) |
Jul 22, 2014 | 24.16 | 24.88 | 24.14 | 24.72 | 9,249,525 | +0.68(+2.83%) |
Jul 21, 2014 | 23.98 | 24.16 | 23.82 | 24.04 | 3,781,653 | -0.07(-0.27%) |
Jul 18, 2014 | 23.87 | 24.24 | 23.77 | 24.11 | 6,090,094 | +0.21(+0.87%) |
Jul 17, 2014 | 23.84 | 24.26 | 23.67 | 23.90 | 7,755,252 | -0.25(-1.02%) |
Jul 16, 2014 | 24.17 | 24.41 | 24.11 | 24.15 | 4,521,640 | +0.07(+0.27%) |
Jul 15, 2014 | 24.37 | 24.50 | 23.94 | 24.08 | 4,934,099 | -0.18(-0.74%) |
Jul 14, 2014 | 24.50 | 24.83 | 24.23 | 24.26 | 4,330,620 | +0.12(+0.51%) |
Jul 11, 2014 | 24.32 | 24.42 | 24.01 | 24.14 | 3,767,567 | -0.16(-0.66%) |
Jul 10, 2014 | 24.14 | 24.46 | 23.96 | 24.30 | 4,430,723 | -0.26(-1.08%) |
Jul 09, 2014 | 24.22 | 24.72 | 24.07 | 24.56 | 5,067,675 | +0.21(+0.85%) |
Jul 08, 2014 | 24.92 | 24.94 | 24.02 | 24.35 | 10,116,201 | -0.78(-3.12%) |
Jul 07, 2014 | 25.48 | 25.53 | 24.99 | 25.14 | 7,044,837 | -0.22(-0.86%) |
Jul 03, 2014 | 25.69 | 25.35 | 25.35 | 25.35 | 5,406,573 | -0.08(-0.30%) |
Jul 02, 2014 | 25.24 | 25.74 | 25.24 | 25.43 | 6,731,581 | +0.30(+1.20%) |
Jul 01, 2014 | 25.08 | 25.42 | 25.06 | 25.13 | 5,698,583 | +0.19(+0.76%) |
Jun 30, 2014 | 25.12 | 25.19 | 24.77 | 24.94 | 4,569,346 | -0.01(-0.04%) |
Jun 27, 2014 | 25.43 | 25.57 | 24.84 | 24.95 | 8,832,384 | -0.29(-1.16%) |
Jun 26, 2014 | 24.79 | 25.41 | 24.64 | 25.24 | 11,948,392 | +0.77(+3.13%) |
Jun 25, 2014 | 24.22 | 24.57 | 24.11 | 24.48 | 5,960,896 | +0.24(+0.97%) |
Jun 24, 2014 | 24.21 | 24.79 | 24.10 | 24.24 | 10,207,630 | +0.02(+0.08%) |
Jun 23, 2014 | 23.85 | 24.27 | 23.76 | 24.22 | 8,203,827 | +0.23(+0.94%) |
Jun 20, 2014 | 23.92 | 24.00 | 23.73 | 23.99 | 6,974,872 | +0.25(+1.03%) |
Jun 19, 2014 | 23.79 | 24.14 | 23.62 | 23.75 | 4,902,451 | +0.03(+0.12%) |
Jun 18, 2014 | 23.31 | 23.73 | 23.07 | 23.72 | 6,378,289 | +0.30(+1.29%) |
Jun 17, 2014 | 23.30 | 23.50 | 23.19 | 23.42 | 3,607,520 | -0.02(-0.08%) |
Jun 16, 2014 | 23.19 | 23.45 | 22.99 | 23.44 | 5,770,693 | -0.09(-0.36%) |
Jun 13, 2014 | 23.22 | 23.57 | 23.03 | 23.52 | 4,567,568 | +0.43(+1.88%) |
Jun 12, 2014 | 23.49 | 23.56 | 23.06 | 23.09 | 4,849,368 | -0.43(-1.85%) |
Jun 11, 2014 | 23.17 | 23.65 | 23.15 | 23.52 | 7,738,018 | +0.36(+1.55%) |
Jun 10, 2014 | 22.96 | 23.17 | 22.71 | 23.16 | 7,078,793 | -0.59(-2.47%) |
Jun 06, 2014 | 23.95 | 23.98 | 23.66 | 23.75 | 7,169,127 | -0.28(-1.18%) |
Jun 05, 2014 | 24.37 | 24.38 | 23.79 | 24.03 | 8,097,937 | -0.24(-0.97%) |
Jun 04, 2014 | 23.85 | 24.31 | 23.52 | 24.27 | 7,256,446 | +0.29(+1.22%) |
Jun 03, 2014 | 24.25 | 24.25 | 23.76 | 23.98 | 11,061,358 | -0.71(-2.87%) |
Jun 02, 2014 | 24.33 | 24.76 | 23.98 | 24.68 | 6,877,689 | +0.36(+1.48%) |
May 30, 2014 | 24.61 | 24.61 | 24.17 | 24.33 | 6,856,649 | -0.24(-0.96%) |
May 29, 2014 | 24.21 | 24.59 | 24.01 | 24.56 | 5,455,291 | +0.27(+1.13%) |
May 28, 2014 | 24.14 | 24.43 | 23.91 | 24.29 | 6,476,555 | +0.08(+0.35%) |
May 27, 2014 | 23.85 | 24.22 | 23.64 | 24.20 | 9,548,293 | +0.52(+2.19%) |
May 23, 2014 | 23.59 | 23.68 | 23.68 | 23.68 | 5,578,804 | +0.19(+0.80%) |
May 22, 2014 | 22.96 | 23.55 | 22.94 | 23.49 | 6,097,230 | +0.64(+2.81%) |
May 21, 2014 | 22.60 | 22.93 | 22.57 | 22.85 | 7,330,769 | +0.33(+1.47%) |
May 20, 2014 | 22.71 | 22.81 | 22.33 | 22.52 | 6,739,848 | -0.30(-1.32%) |
May 19, 2014 | 22.28 | 22.85 | 22.24 | 22.82 | 4,294,811 | +0.25(+1.09%) |
May 16, 2014 | 22.77 | 22.86 | 22.32 | 22.58 | 7,790,714 | -0.29(-1.28%) |
May 15, 2014 | 22.75 | 23.03 | 22.24 | 22.87 | 8,155,584 | +0.00(+0.00%) |
May 14, 2014 | 23.36 | 23.38 | 22.75 | 22.87 | 6,670,208 | -0.44(-1.90%) |
May 13, 2014 | 23.38 | 23.57 | 23.05 | 23.31 | 5,164,536 | +0.09(+0.37%) |
May 12, 2014 | 23.23 | 23.56 | 23.12 | 23.23 | 6,938,466 | +0.24(+1.03%) |
May 09, 2014 | 23.17 | 23.32 | 22.79 | 22.99 | 6,783,696 | +0.02(+0.08%) |
May 08, 2014 | 22.96 | 23.61 | 22.71 | 22.97 | 16,420,612 | -0.78(-3.30%) |
May 07, 2014 | 24.23 | 24.27 | 23.28 | 23.76 | 11,061,277 | -0.50(-2.06%) |
May 06, 2014 | 24.59 | 24.75 | 24.07 | 24.26 | 7,874,063 | -0.48(-1.95%) |
May 05, 2014 | 24.75 | 24.83 | 24.42 | 24.74 | 10,283,913 | -0.28(-1.13%) |
May 02, 2014 | 24.44 | 25.06 | 24.37 | 25.02 | 15,065,757 | +1.04(+4.33%) |
May 01, 2014 | 23.77 | 24.24 | 23.53 | 23.98 | 11,146,494 | +0.15(+0.63%) |
Apr 30, 2014 | 23.38 | 23.84 | 23.18 | 23.83 | 11,290,301 | +0.24(+1.00%) |
Apr 29, 2014 | 22.57 | 23.71 | 22.39 | 23.60 | 22,819,882 | +1.85(+8.51%) |
Apr 28, 2014 | 22.35 | 22.38 | 21.27 | 21.75 | 18,130,928 | -0.60(-2.71%) |
Apr 25, 2014 | 22.98 | 22.98 | 22.17 | 22.35 | 10,968,434 | -0.84(-3.63%) |
Apr 24, 2014 | 23.19 | 23.25 | 22.53 | 23.19 | 7,200,672 | +0.34(+1.49%) |
Apr 23, 2014 | 23.64 | 23.65 | 22.70 | 22.85 | 10,118,288 | -0.74(-3.12%) |
Apr 22, 2014 | 22.83 | 23.79 | 22.65 | 23.59 | 10,312,472 | +1.03(+4.56%) |
Apr 21, 2014 | 22.81 | 22.93 | 22.29 | 22.56 | 9,920,367 | -0.08(-0.33%) |
Apr 17, 2014 | 22.72 | 22.63 | 22.63 | 22.63 | 11,257,114 | -0.25(-1.07%) |
Apr 16, 2014 | 22.35 | 22.98 | 22.30 | 22.88 | 8,968,583 | +0.72(+3.24%) |
Apr 15, 2014 | 22.31 | 22.42 | 21.33 | 22.16 | 15,376,996 | -0.21(-0.93%) |
Apr 14, 2014 | 22.71 | 22.87 | 21.92 | 22.37 | 10,431,322 | -0.22(-0.96%) |
Apr 11, 2014 | 22.57 | 23.13 | 22.25 | 22.59 | 8,772,463 | -0.16(-0.71%) |
Apr 10, 2014 | 23.81 | 24.10 | 22.58 | 22.75 | 12,374,235 | -0.74(-3.14%) |
Apr 09, 2014 | 23.31 | 23.56 | 22.82 | 23.48 | 9,700,529 | +0.38(+1.64%) |
Apr 08, 2014 | 22.64 | 23.22 | 22.30 | 23.11 | 12,422,567 | +0.51(+2.26%) |
Apr 07, 2014 | 23.61 | 23.72 | 22.10 | 22.60 | 23,006,462 | -1.43(-5.94%) |
Apr 04, 2014 | 25.01 | 25.16 | 23.82 | 24.02 | 10,334,201 | -0.77(-3.12%) |
Apr 03, 2014 | 25.46 | 25.51 | 24.59 | 24.80 | 7,375,465 | -0.43(-1.69%) |
Apr 02, 2014 | 25.13 | 25.24 | 24.84 | 25.22 | 6,684,565 | +0.16(+0.64%) |
Apr 01, 2014 | 24.43 | 25.44 | 24.97 | 25.06 | 12,035,253 | +0.63(+2.59%) |
Mar 31, 2014 | 23.82 | 24.56 | 23.80 | 24.43 | 10,912,361 | +0.93(+3.94%) |
Mar 28, 2014 | 23.62 | 24.03 | 23.39 | 23.50 | 12,182,870 | -0.02(-0.08%) |
Mar 27, 2014 | 23.43 | 23.57 | 22.79 | 23.52 | 14,903,091 | -0.07(-0.28%) |
Mar 26, 2014 | 24.24 | 24.25 | 23.45 | 23.59 | 9,621,030 | -0.60(-2.50%) |
Mar 25, 2014 | 24.58 | 24.84 | 24.11 | 24.19 | 8,275,955 | -0.23(-0.93%) |
Mar 24, 2014 | 24.89 | 24.91 | 24.04 | 24.42 | 9,637,930 | -0.31(-1.26%) |
Mar 21, 2014 | 25.12 | 25.15 | 24.67 | 24.73 | 6,864,733 | -0.19(-0.76%) |
Mar 20, 2014 | 25.01 | 25.10 | 24.55 | 24.92 | 8,502,164 | -0.19(-0.75%) |
Mar 19, 2014 | 25.35 | 25.49 | 24.86 | 25.11 | 5,483,919 | -0.20(-0.78%) |
Mar 18, 2014 | 25.22 | 25.61 | 25.18 | 25.31 | 7,033,215 | +0.17(+0.68%) |
Mar 17, 2014 | 24.94 | 25.46 | 24.94 | 25.14 | 6,919,915 | +0.32(+1.29%) |
Mar 14, 2014 | 24.89 | 25.12 | 24.70 | 24.82 | 8,048,708 | -0.22(-0.87%) |
Mar 13, 2014 | 25.54 | 25.80 | 24.84 | 25.03 | 10,739,335 | -0.43(-1.67%) |
Mar 12, 2014 | 25.43 | 25.98 | 25.32 | 25.46 | 10,971,542 | -0.09(-0.37%) |
Mar 11, 2014 | 26.28 | 26.57 | 25.40 | 25.55 | 12,178,818 | -0.62(-2.38%) |
Mar 10, 2014 | 26.59 | 26.77 | 25.96 | 26.18 | 9,829,488 | -0.55(-2.05%) |
Mar 07, 2014 | 27.08 | 27.16 | 26.48 | 26.72 | 12,007,787 | -0.09(-0.35%) |
Mar 06, 2014 | 26.78 | 26.98 | 26.71 | 26.82 | 7,168,135 | +0.16(+0.60%) |
Mar 05, 2014 | 26.81 | 26.98 | 26.60 | 26.66 | 9,761,543 | -0.07(-0.25%) |
Mar 04, 2014 | 26.43 | 26.81 | 26.41 | 26.72 | 13,092,206 | +0.65(+2.50%) |
Mar 03, 2014 | 25.66 | 26.64 | 25.51 | 26.07 | 10,488,158 | +0.05(+0.18%) |
Feb 28, 2014 | 26.36 | 26.42 | 25.74 | 26.03 | 9,806,903 | -0.29(-1.11%) |
Feb 27, 2014 | 25.89 | 26.60 | 25.86 | 26.32 | 11,492,596 | +0.35(+1.35%) |
Feb 26, 2014 | 26.17 | 26.48 | 25.68 | 25.97 | 12,266,390 | -0.05(-0.18%) |
Feb 25, 2014 | 26.46 | 26.64 | 25.90 | 26.02 | 10,105,911 | -0.28(-1.08%) |
Feb 24, 2014 | 25.81 | 26.43 | 25.55 | 26.30 | 10,752,567 | +0.75(+2.92%) |
Feb 21, 2014 | 25.44 | 25.82 | 25.39 | 25.55 | 10,310,674 | +0.21(+0.82%) |
Feb 20, 2014 | 24.69 | 25.44 | 24.69 | 25.35 | 16,265,203 | +1.02(+4.19%) |
Feb 19, 2014 | 24.32 | 25.20 | 23.66 | 24.33 | 25,365,504 | -0.09(-0.39%) |
Feb 18, 2014 | 24.67 | 24.88 | 24.34 | 24.42 | 11,843,007 | -0.16(-0.65%) |
Feb 14, 2014 | 24.15 | 24.58 | 24.58 | 24.58 | 9,767,380 | +0.42(+1.72%) |
Feb 13, 2014 | 24.05 | 24.21 | 23.76 | 24.16 | 8,056,191 | +0.25(+1.03%) |
Feb 12, 2014 | 23.97 | 24.14 | 23.73 | 23.92 | 8,158,389 | +0.07(+0.28%) |
Feb 11, 2014 | 23.44 | 23.87 | 23.38 | 23.85 | 11,387,598 | +0.58(+2.48%) |
Feb 10, 2014 | 23.33 | 23.52 | 23.16 | 23.28 | 9,762,873 | -0.15(-0.65%) |
Feb 07, 2014 | 23.09 | 23.54 | 22.99 | 23.43 | 8,407,009 | +0.48(+2.10%) |
Feb 06, 2014 | 22.66 | 23.19 | 22.63 | 22.95 | 9,633,981 | +0.59(+2.62%) |
Feb 05, 2014 | 22.43 | 22.49 | 21.77 | 22.36 | 14,102,412 | -0.50(-2.19%) |
Feb 04, 2014 | 22.67 | 23.03 | 22.58 | 22.86 | 7,926,570 | +0.32(+1.43%) |
Feb 03, 2014 | 23.02 | 23.28 | 22.26 | 22.54 | 13,698,613 | -0.47(-2.05%) |
Jan 31, 2014 | 22.54 | 23.22 | 22.47 | 23.01 | 11,760,205 | +0.24(+1.04%) |
Jan 30, 2014 | 22.51 | 22.92 | 22.33 | 22.78 | 12,842,890 | +0.78(+3.57%) |
Jan 29, 2014 | 22.47 | 22.64 | 21.88 | 21.99 | 12,686,855 | -0.73(-3.20%) |
Jan 28, 2014 | 22.46 | 23.13 | 22.45 | 22.72 | 15,427,164 | +0.26(+1.14%) |
Jan 27, 2014 | 22.55 | 22.76 | 21.81 | 22.46 | 14,349,249 | +0.00(+0.00%) |
Jan 24, 2014 | 23.26 | 23.47 | 22.36 | 22.46 | 21,554,596 | -1.32(-5.56%) |
Jan 23, 2014 | 24.04 | 24.09 | 23.43 | 23.79 | 15,094,045 | -0.53(-2.18%) |
Jan 22, 2014 | 24.34 | 24.44 | 23.97 | 24.32 | 16,887,914 | -0.59(-2.35%) |
Jan 21, 2014 | 25.14 | 25.18 | 24.68 | 24.90 | 16,400,809 | -0.05(-0.19%) |
Jan 17, 2014 | 24.45 | 24.95 | 24.95 | 24.95 | 15,649,360 | +0.60(+2.44%) |
Jan 16, 2014 | 24.14 | 24.43 | 24.09 | 24.35 | 8,813,731 | +0.06(+0.23%) |
Jan 15, 2014 | 24.35 | 24.72 | 24.14 | 24.30 | 12,316,269 | -0.06(-0.23%) |
Jan 14, 2014 | 23.91 | 24.44 | 23.48 | 24.35 | 13,722,419 | +0.50(+2.10%) |
Jan 13, 2014 | 24.29 | 24.66 | 23.82 | 23.85 | 19,667,052 | -0.10(-0.43%) |
Jan 10, 2014 | 23.52 | 23.98 | 23.39 | 23.96 | 12,351,222 | +0.36(+1.52%) |
Jan 09, 2014 | 23.52 | 23.61 | 23.08 | 23.60 | 14,492,323 | +0.24(+1.01%) |
Jan 08, 2014 | 23.45 | 23.58 | 23.21 | 23.36 | 13,460,296 | +0.21(+0.90%) |
Jan 07, 2014 | 22.65 | 23.30 | 22.59 | 23.15 | 18,919,802 | +0.97(+4.39%) |
Jan 06, 2014 | 22.54 | 22.77 | 22.09 | 22.18 | 16,281,182 | +0.03(+0.13%) |
Jan 03, 2014 | 22.51 | 22.57 | 21.96 | 22.15 | 6,304,399 | -0.25(-1.14%) |
Jan 02, 2014 | 22.24 | 22.62 | 22.03 | 22.41 | 8,900,904 | +0.19(+0.85%) |
Dec 31, 2013 | 22.11 | 22.22 | 22.22 | 22.22 | 5,528,416 | +0.13(+0.60%) |
Dec 30, 2013 | 21.90 | 22.20 | 21.88 | 22.09 | 5,220,858 | +0.22(+0.99%) |
Dec 27, 2013 | 21.94 | 21.96 | 21.74 | 21.87 | 3,651,914 | -0.09(-0.39%) |
Dec 26, 2013 | 21.82 | 22.20 | 21.81 | 21.95 | 6,286,888 | +0.15(+0.69%) |
Dec 24, 2013 | 21.47 | 21.95 | 21.45 | 21.80 | 4,714,093 | +0.20(+0.92%) |
Dec 23, 2013 | 21.65 | 21.68 | 21.49 | 21.60 | 7,216,235 | +0.14(+0.66%) |
Dec 20, 2013 | 21.35 | 21.56 | 21.02 | 21.46 | 12,204,722 | +0.10(+0.49%) |
Dec 19, 2013 | 21.28 | 21.50 | 21.16 | 21.36 | 9,013,593 | -0.04(-0.18%) |
Dec 18, 2013 | 21.09 | 21.40 | 20.86 | 21.40 | 17,617,886 | +0.41(+1.94%) |
Dec 17, 2013 | 20.58 | 21.06 | 20.42 | 20.99 | 19,588,492 | +0.48(+2.35%) |
Dec 16, 2013 | 20.14 | 20.54 | 20.14 | 20.51 | 14,939,629 | +0.48(+2.41%) |
Dec 13, 2013 | 19.74 | 20.03 | 19.57 | 20.03 | 8,383,175 | +0.35(+1.78%) |
Dec 12, 2013 | 19.46 | 19.78 | 19.46 | 19.68 | 12,269,344 | +0.23(+1.17%) |
Dec 11, 2013 | 19.72 | 20.03 | 19.37 | 19.45 | 11,734,943 | -0.26(-1.29%) |
Dec 10, 2013 | 19.52 | 19.84 | 19.34 | 19.71 | 9,486,793 | +0.12(+0.63%) |
Dec 09, 2013 | 19.15 | 19.60 | 19.13 | 19.58 | 11,639,240 | +0.53(+2.78%) |
Dec 06, 2013 | 18.80 | 19.21 | 18.72 | 19.05 | 11,799,228 | +0.45(+2.44%) |
Dec 05, 2013 | 18.66 | 18.87 | 18.56 | 18.60 | 7,954,960 | -0.02(-0.10%) |
Dec 04, 2013 | 18.14 | 18.77 | 18.11 | 18.62 | 10,514,062 | +0.43(+2.34%) |
Dec 03, 2013 | 18.13 | 18.42 | 18.01 | 18.19 | 9,113,904 | +0.03(+0.16%) |