Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.28 | 30.51 | 29.41 | 30.40 | 7,157,929 | +0.09(+0.31%) |
Sep 29, 2014 | 30.23 | 30.44 | 30.13 | 30.31 | 3,998,703 | -0.26(-0.85%) |
Sep 26, 2014 | 30.44 | 30.63 | 30.26 | 30.57 | 4,072,989 | +0.23(+0.75%) |
Sep 25, 2014 | 30.62 | 30.69 | 30.33 | 30.34 | 6,848,709 | -0.45(-1.45%) |
Sep 24, 2014 | 30.54 | 30.80 | 30.44 | 30.79 | 6,332,895 | +0.20(+0.67%) |
Sep 23, 2014 | 30.88 | 31.00 | 30.59 | 30.59 | 7,251,254 | -0.30(-0.97%) |
Sep 22, 2014 | 31.05 | 31.17 | 30.85 | 30.88 | 4,891,404 | -0.27(-0.86%) |
Sep 19, 2014 | 31.71 | 31.80 | 31.15 | 31.15 | 11,801,265 | -0.45(-1.42%) |
Sep 18, 2014 | 31.79 | 32.03 | 31.59 | 31.60 | 12,520,608 | -0.01(-0.02%) |
Sep 17, 2014 | 31.57 | 31.83 | 31.44 | 31.61 | 6,454,297 | +0.07(+0.22%) |
Sep 16, 2014 | 31.17 | 31.59 | 31.15 | 31.54 | 7,523,737 | +0.20(+0.63%) |
Sep 15, 2014 | 31.08 | 31.35 | 31.06 | 31.34 | 7,481,016 | +0.02(+0.05%) |
Sep 12, 2014 | 30.94 | 31.35 | 30.89 | 31.32 | 9,615,750 | +0.42(+1.35%) |
Sep 11, 2014 | 30.59 | 30.94 | 30.57 | 30.91 | 13,177,580 | +0.19(+0.61%) |
Sep 10, 2014 | 30.54 | 30.73 | 30.53 | 30.72 | 5,367,164 | +0.27(+0.88%) |
Sep 09, 2014 | 30.81 | 30.88 | 30.42 | 30.45 | 6,457,489 | -0.51(-1.65%) |
Sep 08, 2014 | 30.95 | 31.14 | 30.85 | 30.96 | 7,009,746 | -0.02(-0.08%) |
Sep 05, 2014 | 30.90 | 31.06 | 30.81 | 30.99 | 6,622,457 | +0.00(+0.00%) |
Sep 04, 2014 | 31.10 | 31.31 | 30.94 | 30.99 | 5,766,104 | -0.04(-0.13%) |
Sep 03, 2014 | 31.28 | 31.28 | 30.95 | 31.02 | 3,838,532 | -0.10(-0.33%) |
Sep 02, 2014 | 30.85 | 31.13 | 30.78 | 31.13 | 4,656,003 | +0.37(+1.20%) |
Aug 29, 2014 | 30.64 | 30.76 | 30.76 | 30.76 | 5,001,754 | +0.14(+0.46%) |
Aug 28, 2014 | 30.59 | 30.66 | 30.50 | 30.62 | 3,514,958 | -0.13(-0.43%) |
Aug 27, 2014 | 30.91 | 30.93 | 30.67 | 30.75 | 4,251,837 | -0.13(-0.41%) |
Aug 26, 2014 | 30.67 | 31.04 | 30.67 | 30.88 | 4,221,581 | -0.11(-0.35%) |
Aug 25, 2014 | 31.06 | 31.16 | 30.82 | 30.99 | 4,795,921 | +0.27(+0.89%) |
Aug 22, 2014 | 30.65 | 30.83 | 30.55 | 30.71 | 3,026,828 | -0.02(-0.05%) |
Aug 21, 2014 | 30.44 | 30.81 | 30.41 | 30.73 | 4,387,674 | +0.28(+0.93%) |
Aug 20, 2014 | 30.25 | 30.51 | 30.19 | 30.44 | 2,600,753 | +0.15(+0.49%) |
Aug 19, 2014 | 30.24 | 30.34 | 30.13 | 30.29 | 3,611,414 | +0.02(+0.05%) |
Aug 18, 2014 | 30.21 | 30.37 | 30.21 | 30.28 | 5,747,786 | +0.26(+0.86%) |
Aug 15, 2014 | 30.15 | 30.26 | 29.75 | 30.02 | 8,111,832 | -0.04(-0.13%) |
Aug 14, 2014 | 30.23 | 30.26 | 30.04 | 30.06 | 8,057,397 | -0.13(-0.42%) |
Aug 13, 2014 | 30.34 | 30.40 | 30.06 | 30.18 | 6,832,356 | +0.02(+0.08%) |
Aug 12, 2014 | 30.18 | 30.18 | 30.03 | 30.16 | 9,337,339 | -0.02(-0.05%) |
Aug 11, 2014 | 30.36 | 30.42 | 30.06 | 30.18 | 13,638,786 | -0.05(-0.16%) |
Aug 08, 2014 | 30.24 | 30.26 | 30.02 | 30.22 | 10,450,687 | +0.06(+0.21%) |
Aug 07, 2014 | 31.00 | 31.00 | 30.09 | 30.16 | 11,893,874 | -0.71(-2.31%) |
Aug 06, 2014 | 30.42 | 31.02 | 30.37 | 30.88 | 6,354,047 | +0.30(+0.98%) |
Aug 05, 2014 | 30.64 | 30.83 | 30.51 | 30.58 | 7,637,509 | -0.20(-0.64%) |
Aug 04, 2014 | 30.54 | 30.84 | 30.42 | 30.77 | 7,646,517 | +0.37(+1.21%) |
Aug 01, 2014 | 30.62 | 30.77 | 30.37 | 30.40 | 9,690,814 | -0.24(-0.79%) |
Jul 31, 2014 | 30.95 | 31.04 | 30.62 | 30.65 | 10,212,622 | -0.61(-1.96%) |
Jul 30, 2014 | 30.99 | 31.45 | 30.95 | 31.26 | 7,636,048 | +0.47(+1.53%) |
Jul 29, 2014 | 30.98 | 31.06 | 30.77 | 30.79 | 15,662,664 | -0.20(-0.66%) |
Jul 28, 2014 | 30.92 | 31.11 | 30.85 | 30.99 | 7,054,825 | +0.04(+0.13%) |
Jul 25, 2014 | 30.94 | 31.02 | 30.86 | 30.95 | 9,017,723 | -0.13(-0.43%) |
Jul 24, 2014 | 30.63 | 31.15 | 30.60 | 31.09 | 8,180,735 | +0.50(+1.64%) |
Jul 23, 2014 | 30.49 | 30.62 | 30.40 | 30.59 | 9,793,135 | +0.05(+0.18%) |
Jul 22, 2014 | 30.14 | 30.54 | 30.13 | 30.53 | 9,726,080 | +0.48(+1.61%) |
Jul 21, 2014 | 29.91 | 30.25 | 29.85 | 30.05 | 7,507,876 | +0.01(+0.03%) |
Jul 18, 2014 | 29.70 | 30.09 | 29.53 | 30.04 | 7,456,720 | +0.34(+1.13%) |
Jul 17, 2014 | 29.69 | 29.89 | 29.59 | 29.70 | 7,174,369 | -0.09(-0.29%) |
Jul 16, 2014 | 29.94 | 30.01 | 29.68 | 29.79 | 7,686,215 | -0.10(-0.34%) |
Jul 15, 2014 | 29.81 | 30.08 | 29.63 | 29.89 | 10,892,678 | +0.47(+1.59%) |
Jul 14, 2014 | 29.67 | 29.77 | 29.34 | 29.42 | 6,411,106 | +0.02(+0.08%) |
Jul 11, 2014 | 29.38 | 29.43 | 29.24 | 29.40 | 5,633,598 | -0.09(-0.29%) |
Jul 10, 2014 | 29.04 | 29.53 | 29.02 | 29.49 | 6,483,017 | +0.07(+0.24%) |
Jul 09, 2014 | 29.84 | 29.87 | 29.26 | 29.41 | 5,697,750 | +0.02(+0.08%) |
Jul 08, 2014 | 29.41 | 29.43 | 29.02 | 29.39 | 7,696,321 | -0.09(-0.32%) |
Jul 07, 2014 | 29.31 | 29.52 | 29.26 | 29.49 | 5,502,765 | -0.16(-0.55%) |
Jul 03, 2014 | 29.59 | 29.65 | 29.65 | 29.65 | 3,504,335 | +0.25(+0.85%) |
Jul 02, 2014 | 29.64 | 29.76 | 29.36 | 29.40 | 6,705,090 | -0.23(-0.77%) |
Jul 01, 2014 | 29.59 | 29.95 | 29.51 | 29.63 | 12,934,698 | +0.33(+1.12%) |
Jun 30, 2014 | 29.40 | 29.67 | 28.84 | 29.30 | 15,588,631 | +0.98(+3.45%) |
Jun 27, 2014 | 27.91 | 28.36 | 27.90 | 28.32 | 7,502,181 | +0.29(+1.03%) |
Jun 26, 2014 | 28.07 | 28.29 | 27.70 | 28.03 | 7,005,601 | -0.30(-1.05%) |
Jun 25, 2014 | 27.99 | 28.45 | 27.95 | 28.33 | 7,375,147 | +0.21(+0.75%) |
Jun 24, 2014 | 28.14 | 28.42 | 28.05 | 28.12 | 9,872,524 | -0.11(-0.39%) |
Jun 23, 2014 | 28.15 | 28.34 | 28.06 | 28.23 | 5,087,255 | +0.08(+0.28%) |
Jun 20, 2014 | 27.97 | 28.16 | 27.91 | 28.15 | 10,466,859 | +0.27(+0.98%) |
Jun 19, 2014 | 27.93 | 27.98 | 27.65 | 27.88 | 11,302,357 | -0.20(-0.70%) |
Jun 18, 2014 | 27.81 | 28.07 | 27.60 | 28.07 | 6,854,825 | +0.23(+0.84%) |
Jun 17, 2014 | 27.19 | 27.87 | 27.09 | 27.84 | 6,457,575 | +0.59(+2.15%) |
Jun 16, 2014 | 27.50 | 27.51 | 27.20 | 27.25 | 5,015,312 | -0.39(-1.41%) |
Jun 13, 2014 | 27.63 | 27.79 | 27.55 | 27.64 | 4,867,016 | +0.04(+0.14%) |
Jun 12, 2014 | 27.55 | 27.63 | 27.45 | 27.60 | 5,968,636 | -0.05(-0.20%) |
Jun 11, 2014 | 27.57 | 27.68 | 27.47 | 27.66 | 4,294,814 | -0.08(-0.28%) |
Jun 10, 2014 | 27.61 | 27.75 | 27.55 | 27.73 | 3,676,259 | +0.23(+0.82%) |
Jun 06, 2014 | 27.36 | 27.59 | 27.31 | 27.51 | 3,439,670 | +0.19(+0.69%) |
Jun 05, 2014 | 27.09 | 27.41 | 26.92 | 27.32 | 4,975,648 | +0.26(+0.95%) |
Jun 04, 2014 | 27.01 | 27.25 | 26.94 | 27.06 | 3,951,415 | +0.03(+0.12%) |
Jun 03, 2014 | 26.98 | 27.15 | 26.91 | 27.03 | 3,307,207 | -0.05(-0.20%) |
Jun 02, 2014 | 27.02 | 27.20 | 26.79 | 27.09 | 4,118,266 | +0.07(+0.26%) |
May 30, 2014 | 26.96 | 27.08 | 26.80 | 27.02 | 5,084,847 | -0.02(-0.06%) |
May 29, 2014 | 26.87 | 27.03 | 26.84 | 27.03 | 3,800,259 | +0.16(+0.61%) |
May 28, 2014 | 27.05 | 27.09 | 26.86 | 26.87 | 5,012,973 | -0.22(-0.81%) |
May 27, 2014 | 27.05 | 27.23 | 26.92 | 27.09 | 4,352,985 | +0.05(+0.17%) |
May 23, 2014 | 27.01 | 27.04 | 27.04 | 27.04 | 3,864,836 | -0.05(-0.19%) |
May 22, 2014 | 26.88 | 27.09 | 26.79 | 27.09 | 2,778,744 | +0.26(+0.95%) |
May 21, 2014 | 26.83 | 27.04 | 26.73 | 26.84 | 3,974,467 | +0.20(+0.73%) |
May 20, 2014 | 26.64 | 26.70 | 26.49 | 26.64 | 6,356,168 | -0.02(-0.06%) |
May 19, 2014 | 26.49 | 26.73 | 26.46 | 26.66 | 3,921,739 | +0.05(+0.21%) |
May 16, 2014 | 26.31 | 26.61 | 26.23 | 26.60 | 8,708,366 | +0.30(+1.13%) |
May 15, 2014 | 26.62 | 26.62 | 26.01 | 26.30 | 6,259,390 | -0.41(-1.55%) |
May 14, 2014 | 27.18 | 27.24 | 26.64 | 26.72 | 5,525,470 | -0.53(-1.95%) |
May 13, 2014 | 27.17 | 27.32 | 27.03 | 27.25 | 4,666,133 | +0.06(+0.23%) |
May 12, 2014 | 26.81 | 27.21 | 26.80 | 27.19 | 4,965,616 | +0.53(+1.99%) |
May 09, 2014 | 26.80 | 26.90 | 26.41 | 26.66 | 7,604,898 | -0.29(-1.07%) |
May 08, 2014 | 26.80 | 27.04 | 26.69 | 26.94 | 7,398,887 | +0.13(+0.50%) |
May 07, 2014 | 26.39 | 26.83 | 26.25 | 26.81 | 5,733,590 | +0.55(+2.08%) |
May 06, 2014 | 26.72 | 26.72 | 26.26 | 26.26 | 6,132,553 | -0.55(-2.04%) |
May 05, 2014 | 26.66 | 26.90 | 26.47 | 26.81 | 4,791,754 | -0.10(-0.38%) |
May 02, 2014 | 26.66 | 27.18 | 26.59 | 26.91 | 7,355,944 | +0.38(+1.41%) |
May 01, 2014 | 26.51 | 26.73 | 26.39 | 26.54 | 5,912,975 | +0.06(+0.24%) |
Apr 30, 2014 | 26.45 | 26.55 | 26.25 | 26.48 | 7,469,488 | +0.04(+0.15%) |
Apr 29, 2014 | 26.25 | 26.53 | 26.14 | 26.44 | 5,227,968 | +0.36(+1.38%) |
Apr 28, 2014 | 26.30 | 26.38 | 25.81 | 26.08 | 5,459,393 | -0.19(-0.71%) |
Apr 25, 2014 | 25.93 | 26.33 | 25.91 | 26.26 | 7,371,268 | -0.02(-0.06%) |
Apr 24, 2014 | 26.80 | 26.84 | 26.24 | 26.28 | 7,547,167 | -0.46(-1.72%) |
Apr 23, 2014 | 26.18 | 27.08 | 26.13 | 26.74 | 9,064,139 | +0.49(+1.88%) |
Apr 22, 2014 | 26.10 | 26.45 | 25.90 | 26.25 | 7,407,305 | +0.03(+0.12%) |
Apr 21, 2014 | 26.19 | 26.32 | 26.10 | 26.22 | 5,749,949 | -0.04(-0.15%) |
Apr 17, 2014 | 25.99 | 26.26 | 26.26 | 26.26 | 4,641,842 | +0.26(+1.02%) |
Apr 16, 2014 | 25.74 | 26.05 | 25.67 | 25.99 | 8,764,638 | +0.13(+0.51%) |
Apr 15, 2014 | 26.36 | 26.47 | 25.42 | 25.86 | 7,474,810 | +0.02(+0.06%) |
Apr 14, 2014 | 26.05 | 26.07 | 25.54 | 25.84 | 5,544,288 | +0.09(+0.33%) |
Apr 11, 2014 | 25.83 | 25.96 | 25.40 | 25.76 | 7,903,482 | -0.16(-0.63%) |
Apr 10, 2014 | 26.44 | 26.47 | 25.91 | 25.92 | 10,604,641 | -0.50(-1.88%) |
Apr 09, 2014 | 26.73 | 26.73 | 26.24 | 26.42 | 6,439,569 | +0.07(+0.27%) |
Apr 08, 2014 | 26.81 | 26.81 | 26.07 | 26.35 | 7,355,935 | +0.05(+0.18%) |
Apr 07, 2014 | 26.88 | 26.89 | 26.25 | 26.30 | 7,661,742 | -0.61(-2.25%) |
Apr 04, 2014 | 27.74 | 27.78 | 26.91 | 26.91 | 6,499,422 | -0.61(-2.23%) |
Apr 03, 2014 | 27.42 | 27.54 | 27.24 | 27.52 | 4,516,833 | +0.09(+0.34%) |
Apr 02, 2014 | 26.24 | 27.56 | 26.24 | 27.43 | 4,828,317 | -0.11(-0.40%) |
Apr 01, 2014 | 27.85 | 27.89 | 27.36 | 27.54 | 6,577,798 | +0.09(+0.34%) |
Mar 31, 2014 | 27.46 | 27.60 | 27.42 | 27.45 | 5,034,827 | +0.15(+0.54%) |
Mar 28, 2014 | 27.42 | 27.55 | 27.23 | 27.30 | 4,941,093 | +0.08(+0.29%) |
Mar 27, 2014 | 27.38 | 27.58 | 27.00 | 27.22 | 10,123,513 | -0.12(-0.43%) |
Mar 26, 2014 | 27.69 | 27.70 | 27.30 | 27.34 | 6,651,742 | -0.19(-0.71%) |
Mar 25, 2014 | 27.75 | 27.80 | 27.13 | 27.53 | 19,814,122 | -0.14(-0.51%) |
Mar 24, 2014 | 27.58 | 27.91 | 27.49 | 27.67 | 9,366,477 | +0.26(+0.94%) |
Mar 21, 2014 | 27.73 | 27.89 | 27.31 | 27.42 | 19,333,780 | +0.02(+0.09%) |
Mar 20, 2014 | 26.57 | 27.45 | 26.52 | 27.39 | 13,696,815 | +0.80(+3.01%) |
Mar 19, 2014 | 26.05 | 26.61 | 25.91 | 26.59 | 10,876,926 | +0.54(+2.09%) |
Mar 18, 2014 | 25.99 | 26.10 | 25.92 | 26.05 | 5,668,582 | +0.09(+0.36%) |
Mar 17, 2014 | 25.92 | 26.22 | 25.88 | 25.95 | 6,378,803 | +0.19(+0.72%) |
Mar 14, 2014 | 25.77 | 25.84 | 25.58 | 25.77 | 13,792,687 | -0.03(-0.12%) |
Mar 13, 2014 | 25.95 | 26.03 | 25.67 | 25.80 | 13,335,263 | -0.10(-0.39%) |
Mar 12, 2014 | 25.34 | 25.91 | 25.34 | 25.90 | 7,695,025 | +0.06(+0.24%) |
Mar 11, 2014 | 26.04 | 26.08 | 25.72 | 25.84 | 6,914,247 | -0.09(-0.36%) |
Mar 10, 2014 | 25.95 | 26.00 | 25.81 | 25.93 | 4,711,791 | -0.13(-0.51%) |
Mar 07, 2014 | 25.67 | 26.10 | 25.60 | 26.06 | 10,605,749 | +0.58(+2.29%) |
Mar 06, 2014 | 25.28 | 25.59 | 25.25 | 25.48 | 4,485,357 | +0.25(+0.99%) |
Mar 05, 2014 | 25.21 | 25.33 | 25.07 | 25.23 | 4,835,193 | +0.03(+0.12%) |
Mar 04, 2014 | 25.07 | 25.27 | 25.02 | 25.20 | 6,787,919 | +0.41(+1.66%) |
Mar 03, 2014 | 24.61 | 24.84 | 24.42 | 24.79 | 7,589,997 | -0.10(-0.41%) |
Feb 28, 2014 | 24.76 | 24.98 | 24.65 | 24.89 | 8,220,912 | +0.10(+0.41%) |
Feb 27, 2014 | 24.42 | 24.80 | 24.36 | 24.79 | 5,821,748 | +0.37(+1.50%) |
Feb 26, 2014 | 24.50 | 24.56 | 24.22 | 24.42 | 5,807,670 | -0.04(-0.16%) |
Feb 25, 2014 | 24.68 | 24.69 | 24.41 | 24.46 | 6,571,462 | -0.27(-1.10%) |
Feb 24, 2014 | 24.37 | 24.87 | 24.37 | 24.73 | 5,856,865 | +0.35(+1.44%) |
Feb 21, 2014 | 24.28 | 24.56 | 24.20 | 24.38 | 5,964,499 | +0.13(+0.55%) |
Feb 20, 2014 | 24.25 | 24.33 | 23.97 | 24.25 | 7,926,283 | +0.04(+0.16%) |
Feb 19, 2014 | 24.60 | 24.76 | 24.19 | 24.21 | 5,618,230 | -0.49(-1.98%) |
Feb 18, 2014 | 24.77 | 24.85 | 24.65 | 24.70 | 4,536,020 | -0.02(-0.09%) |
Feb 14, 2014 | 24.82 | 24.72 | 24.72 | 24.72 | 6,362,957 | -0.15(-0.59%) |
Feb 13, 2014 | 24.69 | 24.90 | 24.64 | 24.87 | 4,474,017 | +0.00(+0.00%) |
Feb 12, 2014 | 24.92 | 25.10 | 24.75 | 24.87 | 3,272,371 | +0.01(+0.03%) |
Feb 11, 2014 | 24.52 | 24.92 | 24.37 | 24.86 | 6,092,513 | +0.36(+1.46%) |
Feb 10, 2014 | 24.69 | 24.71 | 24.37 | 24.51 | 6,036,929 | -0.22(-0.88%) |
Feb 07, 2014 | 24.61 | 24.76 | 24.41 | 24.72 | 6,804,934 | +0.25(+1.02%) |
Feb 06, 2014 | 24.12 | 24.49 | 24.08 | 24.48 | 4,720,935 | +0.42(+1.75%) |
Feb 05, 2014 | 24.22 | 24.32 | 23.99 | 24.06 | 5,384,060 | -0.20(-0.83%) |
Feb 04, 2014 | 24.24 | 24.38 | 24.06 | 24.26 | 10,880,456 | +0.22(+0.91%) |
Feb 03, 2014 | 24.80 | 24.90 | 24.02 | 24.04 | 9,983,882 | -0.82(-3.29%) |
Jan 31, 2014 | 24.71 | 25.07 | 24.62 | 24.86 | 6,732,648 | -0.35(-1.39%) |
Jan 30, 2014 | 24.93 | 25.35 | 24.92 | 25.21 | 6,168,867 | +0.53(+2.14%) |
Jan 29, 2014 | 24.72 | 25.11 | 24.63 | 24.68 | 8,287,266 | -0.26(-1.06%) |
Jan 28, 2014 | 24.91 | 25.02 | 24.78 | 24.94 | 7,729,082 | +0.14(+0.56%) |
Jan 27, 2014 | 25.04 | 25.20 | 24.69 | 24.80 | 8,370,129 | -0.23(-0.93%) |
Jan 24, 2014 | 25.32 | 25.55 | 25.01 | 25.04 | 9,229,857 | -0.60(-2.35%) |
Jan 23, 2014 | 25.61 | 25.71 | 25.42 | 25.64 | 10,493,547 | -0.22(-0.87%) |
Jan 22, 2014 | 25.60 | 25.89 | 25.57 | 25.86 | 7,914,887 | +0.25(+0.97%) |
Jan 21, 2014 | 25.54 | 25.64 | 25.35 | 25.62 | 9,965,764 | +0.30(+1.19%) |
Jan 17, 2014 | 25.89 | 25.31 | 25.31 | 25.31 | 11,012,611 | -0.94(-3.60%) |
Jan 16, 2014 | 26.43 | 26.46 | 26.17 | 26.26 | 8,849,570 | -0.19(-0.70%) |
Jan 15, 2014 | 26.18 | 26.45 | 26.16 | 26.44 | 7,786,340 | +0.26(+1.01%) |
Jan 14, 2014 | 26.05 | 26.21 | 25.93 | 26.18 | 6,932,241 | +0.25(+0.96%) |
Jan 13, 2014 | 26.47 | 26.54 | 25.88 | 25.93 | 7,890,213 | -0.57(-2.13%) |
Jan 10, 2014 | 26.84 | 26.89 | 26.36 | 26.50 | 6,177,224 | -0.36(-1.35%) |
Jan 09, 2014 | 26.87 | 26.96 | 26.56 | 26.86 | 4,745,617 | +0.03(+0.12%) |
Jan 08, 2014 | 26.82 | 26.97 | 26.56 | 26.83 | 6,262,336 | +0.09(+0.35%) |
Jan 07, 2014 | 27.17 | 27.23 | 26.58 | 26.74 | 9,000,452 | -0.32(-1.17%) |
Jan 06, 2014 | 27.31 | 27.61 | 27.00 | 27.06 | 8,013,808 | -0.01(-0.03%) |
Jan 03, 2014 | 26.79 | 27.36 | 26.77 | 27.06 | 5,167,532 | +0.31(+1.16%) |
Jan 02, 2014 | 26.55 | 27.12 | 26.55 | 26.75 | 4,477,130 | -0.29(-1.09%) |
Dec 31, 2013 | 26.82 | 27.05 | 27.05 | 27.05 | 3,587,378 | +0.31(+1.16%) |
Dec 30, 2013 | 26.81 | 26.82 | 26.66 | 26.74 | 2,425,306 | +0.03(+0.12%) |
Dec 27, 2013 | 26.75 | 26.82 | 26.63 | 26.71 | 2,507,092 | -0.05(-0.17%) |
Dec 26, 2013 | 26.65 | 26.82 | 26.62 | 26.75 | 2,395,710 | +0.12(+0.44%) |
Dec 24, 2013 | 26.68 | 26.70 | 26.51 | 26.64 | 1,377,937 | +0.03(+0.12%) |
Dec 23, 2013 | 26.39 | 26.65 | 26.31 | 26.61 | 4,388,985 | +0.38(+1.45%) |
Dec 20, 2013 | 26.30 | 26.42 | 26.20 | 26.23 | 8,935,412 | +0.01(+0.03%) |
Dec 19, 2013 | 26.12 | 26.30 | 26.00 | 26.22 | 4,753,831 | -0.02(-0.06%) |
Dec 18, 2013 | 25.44 | 26.26 | 25.43 | 26.24 | 9,406,914 | +0.80(+3.13%) |
Dec 17, 2013 | 25.65 | 25.66 | 25.42 | 25.44 | 4,224,031 | -0.22(-0.85%) |
Dec 16, 2013 | 25.58 | 25.73 | 25.54 | 25.65 | 3,926,636 | +0.18(+0.70%) |
Dec 13, 2013 | 25.47 | 25.70 | 25.38 | 25.48 | 4,728,705 | +0.05(+0.21%) |
Dec 12, 2013 | 25.44 | 25.62 | 25.40 | 25.42 | 7,116,745 | +0.00(+0.00%) |
Dec 11, 2013 | 25.91 | 26.00 | 25.35 | 25.42 | 6,800,744 | -0.51(-1.97%) |
Dec 10, 2013 | 25.96 | 26.22 | 25.93 | 25.93 | 3,409,516 | -0.12(-0.45%) |
Dec 09, 2013 | 26.17 | 26.22 | 25.93 | 26.05 | 4,426,118 | +0.02(+0.09%) |
Dec 06, 2013 | 25.98 | 26.07 | 25.76 | 26.03 | 4,863,066 | +0.38(+1.48%) |
Dec 05, 2013 | 25.65 | 25.76 | 25.57 | 25.65 | 4,567,448 | -0.19(-0.72%) |
Dec 04, 2013 | 25.64 | 26.03 | 25.56 | 25.83 | 4,555,861 | +0.13(+0.51%) |
Dec 03, 2013 | 25.85 | 26.04 | 25.55 | 25.70 | 5,665,989 | -0.34(-1.31%) |
Dec 02, 2013 | 26.16 | 26.35 | 26.00 | 26.04 | 4,890,660 | -0.05(-0.18%) |
Nov 29, 2013 | 26.32 | 26.40 | 26.05 | 26.09 | 3,169,063 | -0.16(-0.62%) |
Nov 27, 2013 | 26.46 | 26.46 | 26.02 | 26.25 | 4,594,639 | +0.20(+0.77%) |
Nov 26, 2013 | 26.18 | 26.37 | 26.04 | 26.05 | 4,850,923 | -0.10(-0.38%) |
Nov 25, 2013 | 26.13 | 26.52 | 26.10 | 26.15 | 5,134,684 | +0.12(+0.45%) |
Nov 22, 2013 | 26.10 | 26.13 | 25.85 | 26.03 | 5,742,060 | -0.07(-0.27%) |
Nov 21, 2013 | 25.86 | 26.14 | 25.70 | 26.10 | 5,906,050 | +0.30(+1.17%) |
Nov 20, 2013 | 25.68 | 26.00 | 25.55 | 25.80 | 6,756,524 | +0.27(+1.06%) |
Nov 19, 2013 | 25.61 | 25.86 | 25.49 | 25.53 | 7,202,437 | -0.12(-0.45%) |
Nov 18, 2013 | 25.91 | 25.94 | 25.58 | 25.65 | 4,530,751 | -0.22(-0.87%) |
Nov 15, 2013 | 25.64 | 25.92 | 25.62 | 25.87 | 5,132,107 | +0.22(+0.87%) |
Nov 14, 2013 | 25.66 | 25.79 | 25.46 | 25.65 | 4,523,583 | +0.44(+1.75%) |
Nov 12, 2013 | 25.49 | 25.60 | 25.16 | 25.21 | 4,256,114 | -0.40(-1.57%) |
Nov 11, 2013 | 25.70 | 25.80 | 25.54 | 25.61 | 3,824,294 | -0.05(-0.21%) |
Nov 08, 2013 | 24.74 | 25.68 | 24.74 | 25.66 | 8,231,834 | +0.88(+3.56%) |
Nov 07, 2013 | 25.11 | 25.23 | 24.73 | 24.78 | 6,377,688 | -0.28(-1.11%) |
Nov 06, 2013 | 25.21 | 25.21 | 24.93 | 25.06 | 7,272,996 | +0.02(+0.06%) |
Nov 05, 2013 | 25.00 | 25.17 | 24.86 | 25.04 | 4,056,827 | -0.12(-0.49%) |
Nov 04, 2013 | 25.08 | 25.24 | 24.93 | 25.17 | 7,543,452 | +0.12(+0.46%) |
Nov 01, 2013 | 24.72 | 25.15 | 24.69 | 25.05 | 11,580,839 | +0.43(+1.76%) |
Oct 31, 2013 | 24.70 | 24.87 | 24.59 | 24.62 | 7,969,230 | -0.15(-0.59%) |
Oct 30, 2013 | 24.93 | 24.95 | 24.68 | 24.76 | 4,723,415 | -0.11(-0.44%) |
Oct 29, 2013 | 24.66 | 24.88 | 24.63 | 24.87 | 6,232,949 | +0.23(+0.94%) |
Oct 28, 2013 | 24.67 | 24.87 | 24.57 | 24.64 | 8,549,769 | +0.00(+0.00%) |
Oct 25, 2013 | 24.62 | 24.69 | 24.49 | 24.64 | 6,370,084 | +0.13(+0.54%) |
Oct 24, 2013 | 24.42 | 24.54 | 24.36 | 24.51 | 6,124,340 | +0.18(+0.73%) |
Oct 23, 2013 | 24.17 | 24.35 | 24.15 | 24.33 | 9,446,421 | -0.01(-0.03%) |
Oct 22, 2013 | 24.39 | 24.42 | 24.17 | 24.34 | 6,293,854 | -0.02(-0.09%) |
Oct 21, 2013 | 24.23 | 24.40 | 24.15 | 24.36 | 5,998,923 | +0.11(+0.44%) |
Oct 18, 2013 | 24.18 | 24.31 | 24.05 | 24.25 | 4,900,798 | +0.12(+0.48%) |
Oct 17, 2013 | 23.46 | 24.22 | 23.46 | 24.14 | 9,681,969 | +0.44(+1.85%) |
Oct 16, 2013 | 24.02 | 24.18 | 23.51 | 23.70 | 9,084,932 | -0.07(-0.29%) |
Oct 15, 2013 | 23.97 | 24.04 | 23.68 | 23.77 | 7,135,887 | -0.25(-1.06%) |
Oct 14, 2013 | 23.58 | 24.03 | 23.48 | 24.02 | 5,235,440 | +0.32(+1.33%) |
Oct 11, 2013 | 23.65 | 23.85 | 23.44 | 23.71 | 8,360,407 | -0.03(-0.13%) |
Oct 10, 2013 | 23.29 | 23.74 | 23.26 | 23.74 | 6,493,822 | +0.79(+3.46%) |
Oct 09, 2013 | 22.84 | 23.07 | 22.79 | 22.94 | 5,230,331 | +0.16(+0.71%) |
Oct 08, 2013 | 23.30 | 23.34 | 22.77 | 22.78 | 6,354,560 | -0.51(-2.18%) |
Oct 07, 2013 | 23.24 | 23.48 | 23.15 | 23.29 | 4,776,455 | -0.21(-0.89%) |
Oct 04, 2013 | 23.08 | 23.55 | 23.00 | 23.50 | 5,228,571 | +0.45(+1.94%) |
Oct 03, 2013 | 23.42 | 23.43 | 22.90 | 23.05 | 7,814,266 | -0.42(-1.77%) |
Oct 02, 2013 | 23.48 | 23.58 | 23.31 | 23.47 | 4,759,051 | -0.22(-0.94%) |