Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.34 | 30.37 | 30.37 | 30.37 | 3,534,794 | +0.13(+0.41%) |
Aug 28, 2014 | 30.04 | 30.31 | 29.87 | 30.24 | 3,523,775 | +0.07(+0.23%) |
Aug 27, 2014 | 29.95 | 30.21 | 29.95 | 30.17 | 4,301,484 | +0.21(+0.69%) |
Aug 26, 2014 | 29.65 | 30.00 | 29.60 | 29.97 | 4,247,524 | +0.38(+1.27%) |
Aug 25, 2014 | 29.64 | 29.75 | 29.52 | 29.59 | 2,520,181 | +0.06(+0.19%) |
Aug 22, 2014 | 29.80 | 29.84 | 29.49 | 29.53 | 3,527,090 | -0.31(-1.05%) |
Aug 21, 2014 | 29.49 | 29.90 | 29.49 | 29.85 | 3,510,370 | +0.35(+1.19%) |
Aug 20, 2014 | 29.66 | 29.80 | 29.42 | 29.50 | 5,182,920 | -0.32(-1.07%) |
Aug 19, 2014 | 29.86 | 30.30 | 29.79 | 29.82 | 3,900,619 | -0.04(-0.15%) |
Aug 18, 2014 | 29.90 | 29.94 | 29.68 | 29.86 | 5,474,951 | +0.20(+0.68%) |
Aug 15, 2014 | 29.97 | 30.07 | 29.53 | 29.66 | 5,219,012 | -0.32(-1.07%) |
Aug 14, 2014 | 29.56 | 30.13 | 29.56 | 29.98 | 4,656,208 | +0.52(+1.77%) |
Aug 13, 2014 | 29.81 | 29.87 | 29.32 | 29.46 | 5,622,815 | -0.28(-0.95%) |
Aug 12, 2014 | 29.72 | 29.87 | 29.55 | 29.74 | 3,398,081 | -0.18(-0.60%) |
Aug 11, 2014 | 29.90 | 30.02 | 29.73 | 29.92 | 3,867,823 | +0.04(+0.15%) |
Aug 08, 2014 | 29.57 | 29.77 | 29.41 | 29.88 | 3,891,053 | +0.41(+1.39%) |
Aug 07, 2014 | 29.70 | 29.92 | 29.42 | 29.47 | 4,069,226 | -0.24(-0.82%) |
Aug 06, 2014 | 29.60 | 29.87 | 29.49 | 29.71 | 3,402,665 | +0.11(+0.38%) |
Aug 05, 2014 | 29.56 | 29.67 | 29.40 | 29.60 | 5,402,305 | -0.17(-0.59%) |
Aug 04, 2014 | 29.74 | 29.86 | 29.46 | 29.77 | 4,052,820 | +0.25(+0.84%) |
Aug 01, 2014 | 29.53 | 29.74 | 29.41 | 29.52 | 5,132,111 | -0.03(-0.11%) |
Jul 31, 2014 | 29.88 | 29.88 | 29.43 | 29.55 | 6,363,399 | -0.45(-1.49%) |
Jul 30, 2014 | 30.23 | 30.50 | 29.90 | 30.00 | 7,729,328 | -0.40(-1.31%) |
Jul 29, 2014 | 31.15 | 31.15 | 30.40 | 30.40 | 9,829,499 | -0.69(-2.22%) |
Jul 28, 2014 | 30.95 | 31.12 | 30.76 | 31.09 | 8,247,443 | +0.03(+0.10%) |
Jul 25, 2014 | 31.27 | 31.45 | 30.91 | 31.06 | 8,082,029 | -0.45(-1.44%) |
Jul 24, 2014 | 29.97 | 32.34 | 29.96 | 31.51 | 30,978,274 | +1.66(+5.54%) |
Jul 23, 2014 | 29.34 | 29.93 | 29.33 | 29.86 | 8,259,122 | +0.55(+1.87%) |
Jul 22, 2014 | 30.14 | 30.21 | 29.28 | 29.31 | 19,934,508 | -0.77(-2.56%) |
Jul 21, 2014 | 30.29 | 30.45 | 30.00 | 30.08 | 10,708,082 | -0.84(-2.72%) |
Jul 18, 2014 | 30.87 | 31.20 | 30.80 | 30.92 | 5,353,977 | +0.17(+0.55%) |
Jul 17, 2014 | 30.88 | 30.95 | 30.69 | 30.76 | 8,702,495 | -0.41(-1.32%) |
Jul 16, 2014 | 31.10 | 31.20 | 30.68 | 31.17 | 7,174,554 | +0.21(+0.66%) |
Jul 15, 2014 | 31.15 | 31.42 | 30.95 | 30.96 | 3,767,257 | -0.19(-0.60%) |
Jul 14, 2014 | 30.91 | 31.39 | 30.89 | 31.15 | 4,934,032 | -0.01(-0.02%) |
Jul 11, 2014 | 31.01 | 31.27 | 30.94 | 31.15 | 3,695,618 | +0.18(+0.58%) |
Jul 10, 2014 | 30.68 | 31.02 | 30.60 | 30.97 | 5,543,462 | -0.03(-0.10%) |
Jul 09, 2014 | 30.61 | 31.09 | 30.58 | 31.00 | 6,956,244 | +0.49(+1.61%) |
Jul 08, 2014 | 30.77 | 30.83 | 30.46 | 30.51 | 3,948,815 | -0.26(-0.83%) |
Jul 07, 2014 | 31.07 | 31.14 | 30.57 | 30.77 | 5,656,556 | -0.37(-1.20%) |
Jul 03, 2014 | 30.99 | 31.14 | 31.14 | 31.14 | 2,617,614 | +0.26(+0.83%) |
Jul 02, 2014 | 31.35 | 31.72 | 30.86 | 30.89 | 8,537,055 | -0.29(-0.93%) |
Jul 01, 2014 | 31.20 | 31.34 | 31.03 | 31.18 | 9,152,166 | +0.21(+0.67%) |
Jun 30, 2014 | 30.72 | 31.08 | 30.37 | 30.97 | 12,223,576 | +0.87(+2.90%) |
Jun 27, 2014 | 29.82 | 30.16 | 29.81 | 30.10 | 11,050,012 | +0.18(+0.62%) |
Jun 26, 2014 | 29.88 | 29.99 | 29.77 | 29.91 | 3,356,152 | +0.03(+0.10%) |
Jun 25, 2014 | 29.77 | 30.06 | 29.73 | 29.88 | 2,831,221 | +0.09(+0.31%) |
Jun 24, 2014 | 29.82 | 30.07 | 29.63 | 29.79 | 3,975,581 | -0.03(-0.10%) |
Jun 23, 2014 | 30.09 | 30.14 | 29.80 | 29.82 | 6,551,884 | -0.24(-0.80%) |
Jun 20, 2014 | 30.01 | 30.25 | 29.94 | 30.06 | 4,887,023 | +0.10(+0.35%) |
Jun 19, 2014 | 29.91 | 30.04 | 29.86 | 29.96 | 2,744,965 | +0.01(+0.04%) |
Jun 18, 2014 | 29.77 | 29.99 | 29.63 | 29.94 | 3,191,261 | +0.10(+0.35%) |
Jun 17, 2014 | 29.61 | 29.88 | 29.40 | 29.84 | 3,813,004 | +0.09(+0.31%) |
Jun 16, 2014 | 29.47 | 29.83 | 29.46 | 29.75 | 3,810,031 | +0.25(+0.83%) |
Jun 13, 2014 | 29.45 | 29.53 | 29.33 | 29.50 | 2,871,198 | +0.01(+0.02%) |
Jun 12, 2014 | 29.47 | 29.66 | 29.40 | 29.50 | 3,524,638 | -0.04(-0.15%) |
Jun 11, 2014 | 29.45 | 29.65 | 29.45 | 29.54 | 2,954,679 | -0.20(-0.68%) |
Jun 10, 2014 | 29.50 | 29.75 | 29.50 | 29.74 | 4,398,039 | +0.36(+1.21%) |
Jun 06, 2014 | 29.45 | 29.56 | 29.31 | 29.39 | 2,983,731 | +0.02(+0.08%) |
Jun 05, 2014 | 29.13 | 29.45 | 28.98 | 29.36 | 3,095,061 | +0.29(+0.99%) |
Jun 04, 2014 | 29.18 | 29.52 | 28.96 | 29.07 | 4,962,903 | -0.22(-0.75%) |
Jun 03, 2014 | 28.83 | 29.32 | 28.76 | 29.29 | 3,688,268 | +0.37(+1.27%) |
Jun 02, 2014 | 29.18 | 29.25 | 28.80 | 28.93 | 5,562,444 | -0.30(-1.03%) |
May 30, 2014 | 28.71 | 29.25 | 28.67 | 29.23 | 5,889,135 | +0.48(+1.66%) |
May 29, 2014 | 28.72 | 28.86 | 28.63 | 28.75 | 3,296,560 | +0.06(+0.19%) |
May 28, 2014 | 28.70 | 28.75 | 28.50 | 28.69 | 5,817,929 | +0.01(+0.04%) |
May 27, 2014 | 28.79 | 28.83 | 28.63 | 28.68 | 4,266,475 | -0.02(-0.06%) |
May 23, 2014 | 28.58 | 28.70 | 28.70 | 28.70 | 2,796,205 | +0.16(+0.57%) |
May 22, 2014 | 28.42 | 28.60 | 28.31 | 28.54 | 2,600,869 | +0.07(+0.23%) |
May 21, 2014 | 28.40 | 28.63 | 28.29 | 28.47 | 3,514,528 | +0.12(+0.41%) |
May 20, 2014 | 28.46 | 28.50 | 28.31 | 28.36 | 3,736,316 | -0.17(-0.60%) |
May 19, 2014 | 28.29 | 28.58 | 28.27 | 28.53 | 3,320,218 | +0.16(+0.58%) |
May 16, 2014 | 28.37 | 28.46 | 28.17 | 28.36 | 3,679,379 | -0.16(-0.58%) |
May 15, 2014 | 28.68 | 28.93 | 28.34 | 28.53 | 4,699,531 | -0.15(-0.53%) |
May 14, 2014 | 28.71 | 28.92 | 28.62 | 28.68 | 2,913,917 | -0.02(-0.06%) |
May 13, 2014 | 28.82 | 28.89 | 28.59 | 28.70 | 3,434,247 | -0.14(-0.49%) |
May 12, 2014 | 28.58 | 28.90 | 28.54 | 28.84 | 3,891,094 | +0.37(+1.31%) |
May 09, 2014 | 28.32 | 28.46 | 28.12 | 28.46 | 3,596,075 | +0.13(+0.47%) |
May 08, 2014 | 28.32 | 28.67 | 28.23 | 28.33 | 4,642,310 | -0.04(-0.15%) |
May 07, 2014 | 27.97 | 28.50 | 27.97 | 28.37 | 4,157,241 | +0.45(+1.61%) |
May 06, 2014 | 27.95 | 28.11 | 27.87 | 27.92 | 3,612,936 | -0.02(-0.07%) |
May 05, 2014 | 27.83 | 27.96 | 27.71 | 27.94 | 3,650,258 | -0.01(-0.02%) |
May 02, 2014 | 28.16 | 28.19 | 27.87 | 27.95 | 4,365,560 | -0.09(-0.30%) |
May 01, 2014 | 28.33 | 28.40 | 27.93 | 28.03 | 5,941,159 | -0.38(-1.33%) |
Apr 30, 2014 | 28.57 | 28.97 | 28.16 | 28.41 | 8,987,632 | +0.46(+1.63%) |
Apr 29, 2014 | 28.20 | 28.26 | 27.86 | 27.95 | 6,889,841 | -0.30(-1.06%) |
Apr 28, 2014 | 27.91 | 28.37 | 27.72 | 28.25 | 9,315,556 | +0.46(+1.67%) |
Apr 25, 2014 | 27.92 | 28.00 | 27.73 | 27.79 | 3,385,073 | -0.23(-0.80%) |
Apr 24, 2014 | 28.08 | 28.08 | 27.73 | 28.01 | 3,725,973 | -0.05(-0.20%) |
Apr 23, 2014 | 28.09 | 28.20 | 27.94 | 28.07 | 2,593,197 | -0.02(-0.07%) |
Apr 22, 2014 | 28.05 | 28.16 | 27.83 | 28.09 | 5,010,686 | +0.14(+0.50%) |
Apr 21, 2014 | 27.79 | 28.00 | 27.66 | 27.95 | 4,414,064 | +0.26(+0.95%) |
Apr 17, 2014 | 27.72 | 27.69 | 27.69 | 27.69 | 4,324,270 | -0.02(-0.09%) |
Apr 16, 2014 | 27.52 | 27.80 | 27.28 | 27.71 | 6,781,714 | +0.38(+1.38%) |
Apr 15, 2014 | 27.22 | 27.41 | 26.94 | 27.33 | 6,738,953 | -0.15(-0.53%) |
Apr 14, 2014 | 27.48 | 27.56 | 27.26 | 27.48 | 6,525,696 | +0.09(+0.31%) |
Apr 11, 2014 | 27.61 | 27.80 | 27.33 | 27.39 | 6,738,278 | -0.34(-1.21%) |
Apr 10, 2014 | 28.02 | 28.23 | 27.68 | 27.73 | 4,868,113 | -0.30(-1.09%) |
Apr 09, 2014 | 27.76 | 28.15 | 27.57 | 28.03 | 5,522,717 | +0.42(+1.52%) |
Apr 08, 2014 | 27.71 | 27.77 | 27.39 | 27.61 | 6,020,456 | -0.14(-0.50%) |
Apr 07, 2014 | 27.95 | 28.01 | 27.33 | 27.75 | 9,105,842 | -0.15(-0.52%) |
Apr 04, 2014 | 28.44 | 28.59 | 27.88 | 27.90 | 6,186,725 | -0.41(-1.44%) |
Apr 03, 2014 | 28.55 | 28.55 | 28.11 | 28.31 | 6,252,964 | -0.10(-0.34%) |
Apr 02, 2014 | 27.96 | 28.51 | 27.88 | 28.40 | 7,292,121 | +0.48(+1.70%) |
Apr 01, 2014 | 28.06 | 28.08 | 27.78 | 27.93 | 5,475,087 | -0.01(-0.04%) |
Mar 31, 2014 | 28.11 | 28.17 | 27.80 | 27.94 | 7,926,908 | +0.05(+0.17%) |
Mar 28, 2014 | 27.89 | 28.08 | 27.76 | 27.89 | 5,669,259 | +0.13(+0.48%) |
Mar 27, 2014 | 27.39 | 27.81 | 27.06 | 27.76 | 7,324,889 | +0.35(+1.29%) |
Mar 26, 2014 | 28.18 | 28.26 | 27.41 | 27.41 | 7,286,518 | -0.66(-2.36%) |
Mar 25, 2014 | 27.92 | 28.12 | 27.82 | 28.07 | 8,600,863 | +0.33(+1.19%) |
Mar 24, 2014 | 27.93 | 28.04 | 27.56 | 27.74 | 6,954,526 | -0.14(-0.50%) |
Mar 21, 2014 | 27.83 | 28.06 | 27.68 | 27.88 | 9,575,946 | +0.21(+0.75%) |
Mar 20, 2014 | 27.69 | 27.78 | 27.62 | 27.67 | 9,786,229 | -0.08(-0.29%) |
Mar 19, 2014 | 27.84 | 27.92 | 27.57 | 27.75 | 7,347,813 | -0.11(-0.39%) |
Mar 18, 2014 | 28.05 | 28.08 | 27.79 | 27.86 | 8,793,486 | -0.11(-0.39%) |
Mar 17, 2014 | 28.19 | 28.24 | 27.72 | 27.97 | 10,084,519 | -0.12(-0.43%) |
Mar 14, 2014 | 28.25 | 28.36 | 28.04 | 28.09 | 10,082,312 | -0.18(-0.65%) |
Mar 13, 2014 | 28.77 | 28.82 | 28.23 | 28.28 | 6,794,381 | -0.40(-1.38%) |
Mar 12, 2014 | 28.67 | 29.03 | 28.62 | 28.67 | 4,940,483 | -0.10(-0.36%) |
Mar 11, 2014 | 29.15 | 29.22 | 28.71 | 28.78 | 4,222,031 | -0.38(-1.32%) |
Mar 10, 2014 | 29.31 | 29.32 | 28.93 | 29.16 | 3,168,588 | -0.16(-0.56%) |
Mar 07, 2014 | 29.48 | 29.62 | 29.07 | 29.32 | 4,467,984 | +0.01(+0.04%) |
Mar 06, 2014 | 29.55 | 29.73 | 29.28 | 29.31 | 4,088,646 | -0.18(-0.62%) |
Mar 05, 2014 | 29.37 | 29.57 | 29.23 | 29.49 | 3,935,522 | +0.13(+0.44%) |
Mar 04, 2014 | 29.10 | 29.70 | 29.23 | 29.37 | 6,902,562 | +0.27(+0.92%) |
Mar 03, 2014 | 29.13 | 29.33 | 28.89 | 29.10 | 7,814,541 | -0.68(-2.27%) |
Feb 28, 2014 | 29.77 | 29.98 | 29.59 | 29.77 | 5,159,027 | +0.02(+0.08%) |
Feb 27, 2014 | 29.79 | 29.91 | 29.55 | 29.75 | 5,936,676 | -0.12(-0.39%) |
Feb 26, 2014 | 29.92 | 30.04 | 29.68 | 29.87 | 4,168,230 | -0.02(-0.08%) |
Feb 25, 2014 | 29.79 | 30.12 | 29.68 | 29.89 | 4,738,344 | +0.12(+0.39%) |
Feb 24, 2014 | 29.87 | 30.05 | 29.77 | 29.77 | 3,914,698 | -0.16(-0.55%) |
Feb 21, 2014 | 29.93 | 30.08 | 29.63 | 29.94 | 7,300,016 | -0.13(-0.43%) |
Feb 20, 2014 | 29.69 | 30.07 | 29.52 | 30.07 | 6,671,451 | +0.40(+1.36%) |
Feb 19, 2014 | 29.83 | 30.27 | 29.64 | 29.66 | 5,526,797 | -0.30(-1.02%) |
Feb 18, 2014 | 29.90 | 30.05 | 29.85 | 29.97 | 4,127,363 | +0.02(+0.06%) |
Feb 14, 2014 | 29.84 | 29.95 | 29.95 | 29.95 | 5,021,144 | +0.05(+0.16%) |
Feb 13, 2014 | 29.41 | 29.97 | 29.40 | 29.90 | 4,661,776 | +0.20(+0.68%) |
Feb 12, 2014 | 29.45 | 29.74 | 29.25 | 29.70 | 6,611,154 | +0.41(+1.41%) |
Feb 11, 2014 | 29.03 | 29.43 | 28.91 | 29.29 | 5,852,813 | +0.24(+0.81%) |
Feb 10, 2014 | 28.66 | 29.25 | 28.60 | 29.05 | 8,683,748 | +0.38(+1.33%) |
Feb 07, 2014 | 28.54 | 28.80 | 28.33 | 28.67 | 4,164,345 | +0.26(+0.91%) |
Feb 06, 2014 | 28.39 | 28.46 | 28.15 | 28.41 | 4,133,467 | +0.09(+0.32%) |
Feb 05, 2014 | 27.63 | 28.46 | 27.47 | 28.32 | 10,686,511 | +0.62(+2.23%) |
Feb 04, 2014 | 27.54 | 28.10 | 27.01 | 27.70 | 9,517,285 | -0.15(-0.52%) |
Feb 03, 2014 | 28.80 | 29.00 | 27.69 | 27.85 | 9,014,042 | -1.02(-3.52%) |
Jan 31, 2014 | 28.12 | 29.21 | 28.10 | 28.86 | 9,415,132 | +0.38(+1.34%) |
Jan 30, 2014 | 28.48 | 28.73 | 28.11 | 28.48 | 4,353,391 | +0.12(+0.43%) |
Jan 29, 2014 | 27.64 | 28.74 | 27.55 | 28.36 | 10,667,581 | +0.47(+1.69%) |
Jan 28, 2014 | 28.16 | 28.22 | 27.58 | 27.89 | 6,656,604 | +0.24(+0.85%) |
Jan 27, 2014 | 27.65 | 27.87 | 27.40 | 27.65 | 6,163,842 | +0.11(+0.39%) |
Jan 24, 2014 | 28.53 | 28.60 | 27.54 | 27.55 | 9,630,789 | -1.17(-4.06%) |
Jan 23, 2014 | 28.69 | 28.91 | 28.57 | 28.71 | 7,206,401 | -0.16(-0.54%) |
Jan 22, 2014 | 29.14 | 29.29 | 28.86 | 28.87 | 6,882,006 | -0.26(-0.89%) |
Jan 21, 2014 | 29.50 | 29.50 | 29.05 | 29.13 | 3,414,463 | -0.10(-0.33%) |
Jan 17, 2014 | 29.61 | 29.23 | 29.23 | 29.23 | 3,965,569 | -0.31(-1.06%) |
Jan 16, 2014 | 29.50 | 29.64 | 29.42 | 29.54 | 3,040,618 | +0.01(+0.04%) |
Jan 15, 2014 | 29.45 | 29.63 | 29.33 | 29.53 | 3,850,343 | +0.08(+0.27%) |
Jan 14, 2014 | 29.17 | 29.49 | 29.09 | 29.45 | 4,128,487 | +0.35(+1.21%) |
Jan 13, 2014 | 29.48 | 29.66 | 29.03 | 29.10 | 5,565,358 | -0.48(-1.64%) |
Jan 10, 2014 | 29.75 | 29.84 | 29.32 | 29.58 | 5,644,558 | -0.16(-0.55%) |
Jan 09, 2014 | 29.64 | 29.84 | 29.16 | 29.75 | 5,885,570 | +0.11(+0.39%) |
Jan 08, 2014 | 29.57 | 29.64 | 29.34 | 29.63 | 3,969,590 | +0.03(+0.10%) |
Jan 07, 2014 | 29.34 | 29.73 | 29.34 | 29.60 | 4,513,561 | +0.28(+0.97%) |
Jan 06, 2014 | 29.57 | 29.72 | 29.31 | 29.32 | 3,753,668 | -0.08(-0.27%) |
Jan 03, 2014 | 29.50 | 29.59 | 29.31 | 29.40 | 3,847,614 | -0.11(-0.37%) |
Jan 02, 2014 | 29.37 | 29.72 | 29.35 | 29.50 | 3,558,054 | -0.14(-0.47%) |
Dec 31, 2013 | 29.62 | 29.64 | 29.64 | 29.64 | 2,850,790 | +0.02(+0.06%) |
Dec 30, 2013 | 29.62 | 29.71 | 29.43 | 29.63 | 2,252,324 | -0.02(-0.08%) |
Dec 27, 2013 | 29.90 | 29.90 | 29.57 | 29.65 | 2,285,721 | -0.12(-0.41%) |
Dec 26, 2013 | 29.76 | 29.84 | 29.63 | 29.77 | 2,396,463 | +0.07(+0.24%) |
Dec 24, 2013 | 29.53 | 29.87 | 29.48 | 29.70 | 1,968,873 | +0.15(+0.49%) |
Dec 23, 2013 | 29.36 | 29.88 | 29.31 | 29.55 | 4,431,987 | +0.32(+1.10%) |
Dec 20, 2013 | 29.68 | 29.75 | 29.20 | 29.23 | 9,642,463 | -0.30(-1.02%) |
Dec 19, 2013 | 29.76 | 29.82 | 29.32 | 29.53 | 7,363,297 | -0.39(-1.29%) |
Dec 18, 2013 | 29.43 | 29.94 | 29.18 | 29.92 | 10,220,721 | +0.68(+2.34%) |
Dec 17, 2013 | 29.15 | 29.38 | 28.88 | 29.24 | 8,820,772 | -0.01(-0.04%) |
Dec 16, 2013 | 29.07 | 29.47 | 28.70 | 29.25 | 12,469,461 | +0.33(+1.15%) |
Dec 13, 2013 | 28.05 | 29.17 | 27.98 | 28.92 | 12,698,414 | +1.00(+3.57%) |
Dec 12, 2013 | 27.87 | 28.08 | 27.70 | 27.92 | 3,473,230 | -0.03(-0.11%) |
Dec 11, 2013 | 28.42 | 28.57 | 27.86 | 27.95 | 4,444,466 | -0.39(-1.37%) |
Dec 10, 2013 | 28.28 | 28.52 | 28.14 | 28.34 | 6,471,486 | +0.03(+0.11%) |
Dec 09, 2013 | 28.14 | 28.40 | 28.08 | 28.31 | 4,364,733 | +0.23(+0.82%) |
Dec 06, 2013 | 28.08 | 28.14 | 27.89 | 28.08 | 7,896,474 | +0.22(+0.80%) |
Dec 05, 2013 | 27.75 | 27.93 | 27.67 | 27.85 | 4,662,785 | +0.04(+0.13%) |
Dec 04, 2013 | 27.90 | 28.04 | 27.44 | 27.82 | 6,497,075 | -0.16(-0.56%) |
Dec 03, 2013 | 28.21 | 28.37 | 27.66 | 27.98 | 6,049,139 | -0.31(-1.11%) |
Dec 02, 2013 | 28.19 | 28.62 | 28.18 | 28.29 | 6,133,928 | +0.08(+0.30%) |
Nov 29, 2013 | 28.30 | 28.44 | 28.15 | 28.20 | 2,193,474 | -0.05(-0.17%) |
Nov 27, 2013 | 28.53 | 28.58 | 28.12 | 28.25 | 3,888,403 | -0.11(-0.40%) |
Nov 26, 2013 | 28.37 | 28.57 | 28.10 | 28.37 | 5,273,772 | +0.01(+0.04%) |
Nov 25, 2013 | 28.35 | 28.55 | 28.08 | 28.36 | 6,731,616 | +0.01(+0.02%) |
Nov 22, 2013 | 28.26 | 28.41 | 27.89 | 28.35 | 6,146,045 | +0.11(+0.39%) |
Nov 21, 2013 | 27.38 | 28.42 | 27.38 | 28.24 | 10,896,802 | +0.90(+3.30%) |
Nov 20, 2013 | 27.30 | 27.55 | 27.23 | 27.34 | 4,667,208 | +0.01(+0.04%) |
Nov 19, 2013 | 27.39 | 27.62 | 27.29 | 27.33 | 6,645,292 | -0.05(-0.18%) |
Nov 18, 2013 | 27.67 | 27.75 | 27.33 | 27.38 | 5,107,590 | -0.15(-0.55%) |
Nov 15, 2013 | 27.44 | 27.65 | 27.29 | 27.53 | 5,857,443 | +0.26(+0.95%) |
Nov 14, 2013 | 26.98 | 27.33 | 26.84 | 27.27 | 7,155,644 | +0.33(+1.23%) |
Nov 13, 2013 | 26.54 | 26.97 | 26.48 | 26.94 | 5,649,083 | +0.28(+1.07%) |
Nov 12, 2013 | 26.66 | 26.80 | 26.48 | 26.65 | 5,535,199 | -0.05(-0.18%) |
Nov 11, 2013 | 26.49 | 26.90 | 26.47 | 26.70 | 6,883,407 | +0.33(+1.25%) |
Nov 08, 2013 | 25.86 | 26.38 | 25.82 | 26.37 | 5,914,632 | +0.52(+2.00%) |
Nov 07, 2013 | 26.18 | 26.29 | 25.84 | 25.85 | 6,416,453 | -0.20(-0.76%) |
Nov 06, 2013 | 26.25 | 26.32 | 25.97 | 26.05 | 6,670,105 | -0.08(-0.32%) |
Nov 05, 2013 | 26.96 | 26.98 | 26.12 | 26.14 | 11,750,366 | -1.06(-3.90%) |
Nov 04, 2013 | 27.04 | 27.21 | 26.87 | 27.20 | 5,253,751 | +0.23(+0.85%) |
Nov 01, 2013 | 26.88 | 27.01 | 26.76 | 26.97 | 4,593,813 | +0.21(+0.78%) |
Oct 31, 2013 | 26.68 | 26.99 | 26.63 | 26.76 | 6,048,226 | +0.09(+0.34%) |
Oct 30, 2013 | 26.72 | 26.84 | 26.52 | 26.67 | 7,085,700 | -0.02(-0.09%) |
Oct 29, 2013 | 27.05 | 27.21 | 26.57 | 26.69 | 5,747,875 | -0.34(-1.24%) |
Oct 28, 2013 | 27.29 | 27.31 | 26.97 | 27.03 | 5,522,455 | -0.31(-1.12%) |
Oct 25, 2013 | 27.24 | 27.35 | 27.03 | 27.33 | 6,750,840 | +0.35(+1.31%) |
Oct 24, 2013 | 26.85 | 27.57 | 26.66 | 26.98 | 9,832,301 | +0.35(+1.33%) |
Oct 23, 2013 | 26.64 | 26.84 | 26.31 | 26.63 | 5,354,024 | -0.09(-0.34%) |
Oct 22, 2013 | 26.83 | 26.84 | 26.54 | 26.72 | 6,433,468 | +0.05(+0.18%) |
Oct 21, 2013 | 27.20 | 27.20 | 26.56 | 26.67 | 7,434,476 | -0.61(-2.22%) |
Oct 18, 2013 | 27.32 | 27.43 | 26.99 | 27.27 | 4,388,036 | +0.11(+0.42%) |
Oct 17, 2013 | 26.90 | 27.27 | 26.90 | 27.16 | 6,425,893 | +0.19(+0.69%) |
Oct 16, 2013 | 26.87 | 27.05 | 26.69 | 26.97 | 4,800,583 | +0.23(+0.88%) |
Oct 15, 2013 | 27.24 | 27.45 | 26.67 | 26.74 | 8,108,220 | -0.46(-1.68%) |
Oct 14, 2013 | 26.66 | 27.36 | 26.63 | 27.20 | 8,403,755 | +0.27(+1.00%) |
Oct 11, 2013 | 26.52 | 27.05 | 26.33 | 26.93 | 7,928,114 | +0.37(+1.38%) |
Oct 10, 2013 | 26.35 | 26.60 | 26.06 | 26.56 | 7,717,997 | +0.67(+2.57%) |
Oct 09, 2013 | 25.92 | 26.09 | 25.75 | 25.90 | 5,142,785 | +0.01(+0.02%) |
Oct 08, 2013 | 26.23 | 26.27 | 25.87 | 25.89 | 10,106,885 | -0.32(-1.21%) |
Oct 07, 2013 | 26.00 | 26.36 | 25.82 | 26.21 | 8,848,283 | -0.01(-0.02%) |
Oct 04, 2013 | 26.41 | 26.41 | 25.94 | 26.21 | 9,546,892 | -0.10(-0.36%) |
Oct 03, 2013 | 26.78 | 26.78 | 26.20 | 26.31 | 10,007,859 | -0.44(-1.66%) |
Oct 02, 2013 | 26.88 | 27.07 | 26.58 | 26.75 | 8,756,939 | -0.41(-1.50%) |
Oct 01, 2013 | 26.86 | 27.31 | 26.76 | 27.16 | 6,722,302 | +0.29(+1.07%) |
Sep 30, 2013 | 26.64 | 27.06 | 26.36 | 26.87 | 11,697,286 | -0.38(-1.41%) |
Sep 27, 2013 | 27.63 | 27.63 | 27.23 | 27.26 | 12,149,253 | -1.11(-3.91%) |
Sep 26, 2013 | 28.02 | 28.54 | 28.02 | 28.37 | 3,568,956 | +0.35(+1.26%) |
Sep 25, 2013 | 28.24 | 28.28 | 28.01 | 28.01 | 4,750,828 | -0.20(-0.72%) |
Sep 24, 2013 | 28.14 | 28.56 | 28.11 | 28.22 | 4,880,674 | -0.03(-0.11%) |
Sep 23, 2013 | 28.63 | 28.63 | 28.14 | 28.25 | 5,304,391 | -0.42(-1.46%) |
Sep 20, 2013 | 28.83 | 28.94 | 28.58 | 28.67 | 5,703,947 | -0.02(-0.06%) |
Sep 19, 2013 | 28.89 | 29.16 | 28.67 | 28.68 | 7,245,511 | -0.17(-0.58%) |
Sep 18, 2013 | 28.92 | 29.05 | 28.39 | 28.85 | 9,050,186 | -0.01(-0.02%) |
Sep 17, 2013 | 29.63 | 29.63 | 28.74 | 28.86 | 7,808,598 | -0.78(-2.63%) |
Sep 16, 2013 | 29.70 | 29.90 | 29.57 | 29.64 | 6,682,604 | +0.44(+1.52%) |
Sep 13, 2013 | 28.89 | 29.22 | 28.81 | 29.19 | 3,750,732 | +0.32(+1.12%) |
Sep 12, 2013 | 29.45 | 29.45 | 28.79 | 28.87 | 7,244,274 | -0.74(-2.49%) |
Sep 11, 2013 | 29.84 | 29.84 | 29.04 | 29.61 | 6,942,406 | +0.05(+0.18%) |
Sep 10, 2013 | 29.60 | 29.97 | 29.46 | 29.55 | 5,950,599 | +0.07(+0.24%) |
Sep 09, 2013 | 28.77 | 29.57 | 28.77 | 29.48 | 4,772,099 | +0.77(+2.70%) |
Sep 06, 2013 | 28.65 | 28.86 | 28.18 | 28.71 | 2,732,258 | +0.13(+0.44%) |
Sep 05, 2013 | 28.62 | 28.88 | 28.55 | 28.58 | 2,134,409 | -0.09(-0.31%) |
Sep 04, 2013 | 28.46 | 28.90 | 28.34 | 28.67 | 3,327,322 | +0.20(+0.70%) |