Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.00 | 30.00 | 29.64 | 29.74 | 1,930,736 | -0.27(-0.90%) |
Sep 29, 2014 | 29.70 | 30.06 | 29.51 | 30.01 | 1,281,103 | +0.03(+0.10%) |
Sep 26, 2014 | 29.79 | 30.02 | 29.60 | 29.98 | 1,089,170 | +0.26(+0.87%) |
Sep 25, 2014 | 29.71 | 29.88 | 29.63 | 29.72 | 1,907,153 | -0.10(-0.34%) |
Sep 24, 2014 | 29.89 | 30.08 | 29.72 | 29.82 | 1,526,302 | -0.13(-0.43%) |
Sep 23, 2014 | 30.06 | 30.29 | 29.90 | 29.95 | 1,635,628 | -0.22(-0.73%) |
Sep 22, 2014 | 30.25 | 30.34 | 30.00 | 30.17 | 1,861,977 | -0.20(-0.66%) |
Sep 19, 2014 | 30.40 | 30.55 | 30.25 | 30.37 | 2,154,674 | +0.10(+0.33%) |
Sep 18, 2014 | 30.19 | 30.50 | 30.17 | 30.27 | 1,507,108 | +0.10(+0.33%) |
Sep 17, 2014 | 30.34 | 30.58 | 30.07 | 30.17 | 2,207,026 | -0.15(-0.49%) |
Sep 16, 2014 | 30.03 | 30.34 | 29.85 | 30.32 | 2,412,911 | +0.26(+0.86%) |
Sep 15, 2014 | 30.00 | 30.18 | 29.85 | 30.06 | 2,229,867 | +0.02(+0.07%) |
Sep 12, 2014 | 30.49 | 30.53 | 29.82 | 30.04 | 2,745,212 | -0.59(-1.93%) |
Sep 11, 2014 | 30.47 | 30.66 | 30.38 | 30.63 | 2,558,371 | +0.10(+0.33%) |
Sep 10, 2014 | 30.67 | 30.72 | 30.16 | 30.53 | 2,191,859 | -0.29(-0.94%) |
Sep 09, 2014 | 30.99 | 31.00 | 30.66 | 30.82 | 1,465,775 | -0.32(-1.03%) |
Sep 08, 2014 | 31.25 | 31.59 | 31.06 | 31.14 | 1,238,012 | -0.19(-0.61%) |
Sep 05, 2014 | 31.11 | 31.34 | 31.00 | 31.33 | 1,574,229 | +0.22(+0.71%) |
Sep 04, 2014 | 31.43 | 31.43 | 30.95 | 31.11 | 1,483,384 | -0.36(-1.14%) |
Sep 03, 2014 | 31.90 | 31.96 | 31.43 | 31.47 | 2,685,691 | -0.31(-0.98%) |
Sep 02, 2014 | 31.84 | 31.95 | 31.62 | 31.78 | 1,304,173 | +0.00(+0.00%) |
Aug 29, 2014 | 31.44 | 31.78 | 31.78 | 31.78 | 1,315,000 | +0.37(+1.18%) |
Aug 28, 2014 | 31.53 | 31.60 | 31.37 | 31.41 | 1,100,572 | -0.27(-0.85%) |
Aug 27, 2014 | 31.67 | 31.71 | 31.45 | 31.68 | 1,141,664 | +0.13(+0.41%) |
Aug 26, 2014 | 31.49 | 31.62 | 31.43 | 31.55 | 1,299,443 | +0.05(+0.16%) |
Aug 25, 2014 | 31.78 | 31.78 | 31.28 | 31.50 | 1,402,751 | -0.01(-0.03%) |
Aug 22, 2014 | 31.72 | 31.72 | 31.40 | 31.51 | 1,311,540 | -0.27(-0.85%) |
Aug 21, 2014 | 31.86 | 32.02 | 31.71 | 31.78 | 1,572,262 | -0.12(-0.38%) |
Aug 20, 2014 | 31.75 | 32.05 | 31.73 | 31.90 | 1,747,846 | +0.15(+0.47%) |
Aug 19, 2014 | 31.48 | 31.86 | 31.45 | 31.75 | 1,982,522 | +0.32(+1.02%) |
Aug 18, 2014 | 31.02 | 31.41 | 30.94 | 31.43 | 2,028,856 | +0.55(+1.78%) |
Aug 15, 2014 | 30.99 | 31.11 | 30.68 | 30.88 | 1,250,085 | -0.05(-0.16%) |
Aug 14, 2014 | 31.08 | 31.08 | 30.84 | 30.93 | 1,222,955 | -0.15(-0.48%) |
Aug 13, 2014 | 30.83 | 31.16 | 30.81 | 31.08 | 1,546,671 | +0.40(+1.30%) |
Aug 12, 2014 | 30.69 | 30.84 | 30.62 | 30.68 | 1,871,092 | -0.18(-0.58%) |
Aug 11, 2014 | 30.60 | 30.93 | 30.56 | 30.86 | 1,441,400 | +0.36(+1.18%) |
Aug 08, 2014 | 30.51 | 30.60 | 30.40 | 30.50 | 2,678,093 | +0.02(+0.07%) |
Aug 07, 2014 | 30.44 | 30.72 | 30.26 | 30.48 | 2,590,774 | +0.27(+0.89%) |
Aug 06, 2014 | 30.39 | 30.62 | 30.20 | 30.21 | 2,015,094 | -0.38(-1.24%) |
Aug 05, 2014 | 30.98 | 31.01 | 30.44 | 30.59 | 2,410,578 | -0.41(-1.32%) |
Aug 04, 2014 | 31.13 | 31.16 | 30.86 | 31.00 | 2,605,564 | +0.05(+0.16%) |
Aug 01, 2014 | 30.66 | 31.23 | 30.66 | 30.95 | 4,065,425 | +0.11(+0.36%) |
Jul 31, 2014 | 31.51 | 31.98 | 30.60 | 30.84 | 3,044,305 | -0.81(-2.56%) |
Jul 30, 2014 | 32.54 | 32.72 | 31.44 | 31.65 | 3,797,667 | -0.86(-2.65%) |
Jul 29, 2014 | 33.10 | 33.24 | 32.36 | 32.51 | 3,324,111 | -0.47(-1.43%) |
Jul 28, 2014 | 33.60 | 33.72 | 32.87 | 32.98 | 2,394,123 | -0.54(-1.61%) |
Jul 25, 2014 | 33.57 | 33.70 | 33.35 | 33.52 | 1,208,741 | -0.10(-0.30%) |
Jul 24, 2014 | 33.40 | 33.77 | 33.34 | 33.62 | 2,304,055 | +0.21(+0.63%) |
Jul 23, 2014 | 33.46 | 33.54 | 33.16 | 33.41 | 1,613,271 | -0.08(-0.24%) |
Jul 22, 2014 | 33.21 | 33.50 | 33.13 | 33.49 | 3,463,661 | +0.44(+1.33%) |
Jul 21, 2014 | 33.03 | 33.14 | 32.87 | 33.05 | 1,387,174 | -0.05(-0.15%) |
Jul 18, 2014 | 32.82 | 33.14 | 32.80 | 33.10 | 1,700,733 | +0.36(+1.10%) |
Jul 17, 2014 | 32.97 | 33.24 | 32.68 | 32.74 | 1,856,879 | -0.16(-0.49%) |
Jul 16, 2014 | 32.90 | 33.06 | 32.70 | 32.90 | 1,592,138 | +0.08(+0.24%) |
Jul 15, 2014 | 32.98 | 33.06 | 32.56 | 32.82 | 1,830,746 | -0.09(-0.27%) |
Jul 14, 2014 | 32.72 | 32.92 | 32.55 | 32.91 | 2,197,870 | +0.36(+1.11%) |
Jul 11, 2014 | 32.57 | 32.70 | 32.45 | 32.55 | 1,461,630 | -0.08(-0.25%) |
Jul 10, 2014 | 32.22 | 32.74 | 32.20 | 32.63 | 1,220,954 | +0.12(+0.37%) |
Jul 09, 2014 | 31.98 | 32.58 | 31.92 | 32.51 | 2,080,590 | +0.53(+1.66%) |
Jul 08, 2014 | 31.93 | 32.03 | 31.67 | 31.98 | 1,334,287 | +0.05(+0.16%) |
Jul 07, 2014 | 32.19 | 32.29 | 31.92 | 31.93 | 2,057,225 | -0.40(-1.24%) |
Jul 03, 2014 | 32.38 | 32.33 | 32.33 | 32.33 | 923,500 | +0.02(+0.06%) |
Jul 02, 2014 | 31.95 | 32.31 | 31.95 | 32.31 | 1,447,998 | +0.26(+0.81%) |
Jul 01, 2014 | 32.04 | 32.39 | 31.81 | 32.05 | 2,410,538 | +0.01(+0.03%) |
Jun 30, 2014 | 31.91 | 32.06 | 31.61 | 32.04 | 2,701,526 | +0.05(+0.16%) |
Jun 27, 2014 | 31.70 | 32.02 | 31.70 | 31.99 | 4,467,977 | +0.18(+0.57%) |
Jun 26, 2014 | 31.69 | 31.82 | 31.50 | 31.81 | 1,785,288 | +0.01(+0.03%) |
Jun 25, 2014 | 31.35 | 31.82 | 31.32 | 31.80 | 1,911,424 | +0.31(+0.98%) |
Jun 24, 2014 | 31.50 | 31.73 | 31.35 | 31.49 | 3,233,899 | +0.02(+0.06%) |
Jun 23, 2014 | 31.09 | 31.52 | 31.01 | 31.47 | 2,395,454 | +0.43(+1.39%) |
Jun 20, 2014 | 30.65 | 31.06 | 30.49 | 31.04 | 2,438,999 | +0.43(+1.40%) |
Jun 19, 2014 | 30.60 | 30.68 | 30.37 | 30.61 | 1,093,513 | +0.13(+0.43%) |
Jun 18, 2014 | 30.47 | 30.55 | 30.09 | 30.48 | 1,440,761 | -0.01(-0.03%) |
Jun 17, 2014 | 30.35 | 30.56 | 30.22 | 30.49 | 1,437,323 | +0.03(+0.10%) |
Jun 16, 2014 | 30.51 | 30.51 | 30.24 | 30.46 | 1,598,010 | -0.08(-0.26%) |
Jun 13, 2014 | 30.06 | 30.64 | 29.99 | 30.54 | 1,707,661 | +0.56(+1.87%) |
Jun 12, 2014 | 30.22 | 30.28 | 29.84 | 29.98 | 1,395,586 | -0.28(-0.93%) |
Jun 11, 2014 | 30.36 | 30.38 | 30.01 | 30.26 | 1,289,935 | -0.16(-0.53%) |
Jun 10, 2014 | 30.33 | 30.44 | 30.21 | 30.42 | 1,538,675 | -0.09(-0.29%) |
Jun 06, 2014 | 30.77 | 30.84 | 30.46 | 30.51 | 2,181,708 | -0.21(-0.68%) |
Jun 05, 2014 | 30.58 | 31.01 | 30.47 | 30.72 | 2,598,214 | +0.14(+0.46%) |
Jun 04, 2014 | 30.05 | 30.65 | 30.00 | 30.58 | 1,975,717 | +0.44(+1.46%) |
Jun 03, 2014 | 30.10 | 30.20 | 29.84 | 30.14 | 2,411,665 | +0.00(+0.00%) |
Jun 02, 2014 | 29.89 | 30.15 | 29.78 | 30.14 | 1,817,078 | +0.30(+1.01%) |
May 30, 2014 | 29.55 | 29.87 | 29.41 | 29.84 | 2,146,621 | +0.23(+0.78%) |
May 29, 2014 | 29.69 | 29.84 | 29.41 | 29.61 | 1,476,996 | -0.05(-0.17%) |
May 28, 2014 | 29.80 | 29.86 | 29.53 | 29.66 | 1,671,236 | -0.14(-0.47%) |
May 27, 2014 | 29.29 | 29.82 | 29.27 | 29.80 | 1,985,943 | +0.65(+2.23%) |
May 23, 2014 | 29.14 | 29.15 | 29.15 | 29.15 | 1,351,800 | +0.04(+0.14%) |
May 22, 2014 | 29.09 | 29.18 | 28.84 | 29.11 | 731,676 | +0.04(+0.14%) |
May 21, 2014 | 29.14 | 29.26 | 28.83 | 29.07 | 1,773,710 | +0.07(+0.24%) |
May 20, 2014 | 29.34 | 29.35 | 28.89 | 29.00 | 1,863,466 | -0.35(-1.19%) |
May 19, 2014 | 28.99 | 29.45 | 28.84 | 29.35 | 1,603,544 | +0.37(+1.28%) |
May 16, 2014 | 28.90 | 29.00 | 28.64 | 28.98 | 1,820,602 | +0.12(+0.42%) |
May 15, 2014 | 28.85 | 28.94 | 28.26 | 28.86 | 2,698,417 | -0.01(-0.03%) |
May 14, 2014 | 28.65 | 29.00 | 28.41 | 28.87 | 5,313,082 | +0.28(+0.98%) |
May 13, 2014 | 28.73 | 28.79 | 28.57 | 28.59 | 2,255,386 | -0.11(-0.38%) |
May 12, 2014 | 28.45 | 28.76 | 28.35 | 28.70 | 3,172,428 | +0.40(+1.41%) |
May 09, 2014 | 28.34 | 28.51 | 28.15 | 28.30 | 2,248,514 | -0.01(-0.04%) |
May 08, 2014 | 28.59 | 28.71 | 28.17 | 28.31 | 2,004,938 | -0.27(-0.94%) |
May 07, 2014 | 28.53 | 28.66 | 28.32 | 28.58 | 1,873,821 | +0.13(+0.46%) |
May 06, 2014 | 28.59 | 28.65 | 28.39 | 28.45 | 2,190,212 | -0.26(-0.91%) |
May 05, 2014 | 28.31 | 28.83 | 28.15 | 28.71 | 2,087,862 | +0.21(+0.74%) |
May 02, 2014 | 28.89 | 29.04 | 28.21 | 28.50 | 3,725,124 | -0.49(-1.69%) |
May 01, 2014 | 29.00 | 29.32 | 28.33 | 28.99 | 5,670,258 | +2.35(+8.82%) |
Apr 30, 2014 | 26.40 | 26.66 | 26.07 | 26.64 | 2,198,568 | +0.25(+0.95%) |
Apr 29, 2014 | 26.08 | 26.40 | 26.00 | 26.39 | 1,637,622 | +0.43(+1.66%) |
Apr 28, 2014 | 26.21 | 26.41 | 25.84 | 25.96 | 2,378,818 | -0.12(-0.46%) |
Apr 25, 2014 | 26.60 | 26.60 | 26.02 | 26.08 | 1,030,598 | -0.55(-2.07%) |
Apr 24, 2014 | 26.73 | 26.73 | 26.38 | 26.63 | 1,413,047 | -0.05(-0.19%) |
Apr 23, 2014 | 26.72 | 26.87 | 26.62 | 26.68 | 1,275,323 | -0.02(-0.07%) |
Apr 22, 2014 | 26.65 | 26.94 | 26.53 | 26.70 | 1,804,026 | +0.04(+0.15%) |
Apr 21, 2014 | 26.88 | 27.02 | 26.45 | 26.66 | 1,201,480 | -0.30(-1.11%) |
Apr 17, 2014 | 26.68 | 26.96 | 26.96 | 26.96 | 2,560,900 | +0.09(+0.33%) |
Apr 16, 2014 | 26.90 | 26.95 | 26.65 | 26.87 | 1,409,266 | +0.18(+0.67%) |
Apr 15, 2014 | 26.85 | 27.17 | 26.45 | 26.69 | 1,723,415 | -0.05(-0.19%) |
Apr 14, 2014 | 26.47 | 26.77 | 26.37 | 26.74 | 1,615,795 | +0.47(+1.79%) |
Apr 11, 2014 | 26.44 | 26.69 | 26.20 | 26.27 | 1,862,003 | -0.43(-1.61%) |
Apr 10, 2014 | 27.24 | 27.42 | 26.70 | 26.70 | 1,506,136 | -0.53(-1.95%) |
Apr 09, 2014 | 27.00 | 27.33 | 26.87 | 27.23 | 1,358,471 | +0.25(+0.93%) |
Apr 08, 2014 | 26.64 | 27.03 | 26.56 | 26.98 | 1,173,348 | +0.25(+0.94%) |
Apr 07, 2014 | 27.43 | 27.48 | 26.70 | 26.73 | 1,652,054 | -0.71(-2.59%) |
Apr 04, 2014 | 27.88 | 27.95 | 27.40 | 27.44 | 1,262,358 | -0.21(-0.76%) |
Apr 03, 2014 | 27.97 | 28.06 | 27.53 | 27.65 | 2,087,732 | -0.33(-1.18%) |
Apr 02, 2014 | 27.65 | 28.01 | 27.57 | 27.98 | 1,541,697 | +0.33(+1.19%) |
Apr 01, 2014 | 27.56 | 27.68 | 27.28 | 27.65 | 1,547,107 | +0.22(+0.80%) |
Mar 31, 2014 | 27.04 | 27.48 | 26.89 | 27.43 | 2,041,633 | +0.58(+2.16%) |
Mar 28, 2014 | 26.38 | 26.87 | 26.35 | 26.85 | 1,847,725 | +0.52(+1.97%) |
Mar 27, 2014 | 26.51 | 26.70 | 26.16 | 26.33 | 2,126,738 | -0.19(-0.72%) |
Mar 26, 2014 | 27.42 | 27.43 | 26.52 | 26.52 | 1,952,496 | -0.81(-2.96%) |
Mar 25, 2014 | 27.47 | 27.60 | 27.20 | 27.33 | 1,714,175 | +0.03(+0.11%) |
Mar 24, 2014 | 28.00 | 28.11 | 27.08 | 27.30 | 2,006,290 | -0.70(-2.50%) |
Mar 21, 2014 | 27.95 | 28.13 | 27.78 | 28.00 | 2,278,026 | +0.23(+0.83%) |
Mar 20, 2014 | 27.47 | 27.80 | 27.34 | 27.77 | 1,345,692 | +0.19(+0.69%) |
Mar 19, 2014 | 28.11 | 28.28 | 27.47 | 27.58 | 2,021,704 | -0.71(-2.51%) |
Mar 18, 2014 | 27.27 | 28.30 | 27.20 | 28.29 | 2,635,154 | +1.10(+4.05%) |
Mar 17, 2014 | 27.39 | 27.51 | 27.13 | 27.19 | 1,356,513 | -0.04(-0.15%) |
Mar 14, 2014 | 27.16 | 27.44 | 27.16 | 27.23 | 1,421,258 | -0.01(-0.04%) |
Mar 13, 2014 | 27.56 | 27.66 | 27.20 | 27.24 | 1,881,560 | -0.21(-0.77%) |
Mar 12, 2014 | 27.63 | 27.74 | 27.39 | 27.45 | 2,188,737 | -0.36(-1.29%) |
Mar 11, 2014 | 28.04 | 28.14 | 27.69 | 27.81 | 1,785,202 | -0.20(-0.71%) |
Mar 10, 2014 | 28.11 | 28.16 | 27.87 | 28.01 | 1,617,780 | -0.08(-0.28%) |
Mar 07, 2014 | 28.21 | 28.34 | 28.01 | 28.09 | 2,134,127 | +0.03(+0.11%) |
Mar 06, 2014 | 27.87 | 28.44 | 27.83 | 28.06 | 3,665,544 | +0.42(+1.52%) |
Mar 05, 2014 | 28.01 | 28.06 | 27.57 | 27.64 | 2,237,816 | -0.35(-1.25%) |
Mar 04, 2014 | 27.87 | 28.00 | 27.77 | 27.99 | 1,780,033 | +0.37(+1.34%) |
Mar 03, 2014 | 27.79 | 27.89 | 27.45 | 27.62 | 3,110,162 | -0.33(-1.18%) |
Feb 28, 2014 | 27.87 | 28.06 | 27.70 | 27.95 | 2,007,146 | +0.13(+0.47%) |
Feb 27, 2014 | 27.58 | 28.00 | 27.56 | 27.82 | 1,677,508 | +0.19(+0.69%) |
Feb 26, 2014 | 27.97 | 28.02 | 27.56 | 27.63 | 2,096,676 | -0.23(-0.83%) |
Feb 25, 2014 | 27.45 | 27.89 | 27.45 | 27.86 | 2,429,928 | +0.41(+1.49%) |
Feb 24, 2014 | 27.62 | 27.89 | 27.44 | 27.45 | 1,783,625 | +0.01(+0.04%) |
Feb 21, 2014 | 27.35 | 27.46 | 27.19 | 27.44 | 2,310,337 | +0.09(+0.33%) |
Feb 20, 2014 | 27.28 | 27.40 | 27.12 | 27.35 | 1,793,123 | +0.11(+0.40%) |
Feb 19, 2014 | 27.15 | 27.39 | 27.02 | 27.24 | 2,737,204 | +0.00(+0.00%) |
Feb 18, 2014 | 27.08 | 27.25 | 26.59 | 27.24 | 2,006,549 | +0.23(+0.85%) |
Feb 14, 2014 | 26.79 | 27.01 | 27.01 | 27.01 | 2,185,800 | +0.19(+0.71%) |
Feb 13, 2014 | 26.52 | 27.00 | 26.48 | 26.82 | 1,521,837 | +0.14(+0.52%) |
Feb 12, 2014 | 26.58 | 26.88 | 26.58 | 26.68 | 2,693,763 | +0.12(+0.45%) |
Feb 11, 2014 | 26.30 | 26.71 | 26.29 | 26.56 | 4,085,641 | +0.24(+0.91%) |
Feb 10, 2014 | 26.21 | 26.49 | 26.19 | 26.32 | 3,016,562 | +0.00(+0.00%) |
Feb 07, 2014 | 25.98 | 26.35 | 25.94 | 26.32 | 3,157,940 | +0.47(+1.82%) |
Feb 06, 2014 | 25.50 | 26.31 | 25.50 | 25.85 | 6,715,919 | -0.87(-3.26%) |
Feb 05, 2014 | 26.55 | 26.86 | 26.29 | 26.72 | 2,707,193 | -0.06(-0.22%) |
Feb 04, 2014 | 26.39 | 26.86 | 26.20 | 26.78 | 2,365,020 | +0.57(+2.17%) |
Feb 03, 2014 | 26.48 | 26.54 | 26.11 | 26.21 | 3,642,108 | -0.33(-1.24%) |
Jan 31, 2014 | 26.50 | 26.75 | 26.18 | 26.54 | 2,785,518 | -0.18(-0.67%) |
Jan 30, 2014 | 27.43 | 27.43 | 26.60 | 26.72 | 4,987,602 | -0.18(-0.67%) |
Jan 29, 2014 | 26.61 | 27.09 | 26.33 | 26.90 | 3,656,325 | +0.25(+0.94%) |
Jan 28, 2014 | 25.91 | 26.71 | 25.85 | 26.65 | 4,006,314 | +0.79(+3.05%) |
Jan 27, 2014 | 25.50 | 26.00 | 25.50 | 25.86 | 4,674,834 | +0.39(+1.53%) |
Jan 24, 2014 | 26.14 | 26.25 | 25.47 | 25.47 | 2,045,583 | -0.81(-3.08%) |
Jan 23, 2014 | 26.41 | 26.52 | 26.15 | 26.28 | 1,300,572 | -0.27(-1.02%) |
Jan 22, 2014 | 26.40 | 26.65 | 26.29 | 26.55 | 1,614,334 | +0.18(+0.68%) |
Jan 21, 2014 | 26.70 | 26.70 | 26.25 | 26.37 | 2,294,402 | -0.13(-0.49%) |
Jan 17, 2014 | 26.60 | 26.50 | 26.50 | 26.50 | 2,297,900 | -0.06(-0.23%) |
Jan 16, 2014 | 26.49 | 26.74 | 26.43 | 26.56 | 1,570,506 | +0.01(+0.04%) |
Jan 15, 2014 | 26.44 | 26.72 | 26.43 | 26.55 | 1,316,921 | +0.11(+0.42%) |
Jan 14, 2014 | 26.27 | 26.58 | 26.27 | 26.44 | 1,483,319 | +0.24(+0.92%) |
Jan 13, 2014 | 26.23 | 26.50 | 26.10 | 26.20 | 1,966,139 | -0.18(-0.68%) |
Jan 10, 2014 | 26.26 | 26.55 | 26.18 | 26.38 | 1,752,913 | +0.23(+0.88%) |
Jan 09, 2014 | 26.28 | 26.33 | 25.95 | 26.15 | 1,725,680 | -0.04(-0.15%) |
Jan 08, 2014 | 26.08 | 26.22 | 25.86 | 26.19 | 2,407,105 | +0.00(+0.00%) |
Jan 07, 2014 | 26.29 | 26.36 | 26.03 | 26.19 | 2,203,359 | -0.06(-0.23%) |
Jan 06, 2014 | 26.47 | 26.58 | 26.13 | 26.25 | 1,936,330 | -0.15(-0.57%) |
Jan 03, 2014 | 26.33 | 26.55 | 26.28 | 26.40 | 1,158,280 | +0.06(+0.23%) |
Jan 02, 2014 | 26.27 | 26.55 | 26.07 | 26.34 | 2,605,795 | +0.04(+0.15%) |
Dec 31, 2013 | 26.42 | 26.30 | 26.30 | 26.30 | 1,395,100 | -0.01(-0.04%) |
Dec 30, 2013 | 26.25 | 26.45 | 26.19 | 26.31 | 994,411 | +0.07(+0.27%) |
Dec 27, 2013 | 26.36 | 26.36 | 26.02 | 26.24 | 1,305,112 | -0.02(-0.08%) |
Dec 26, 2013 | 26.30 | 26.46 | 26.11 | 26.26 | 1,160,490 | +0.06(+0.23%) |
Dec 24, 2013 | 26.04 | 26.34 | 25.98 | 26.20 | 666,337 | +0.23(+0.89%) |
Dec 23, 2013 | 25.87 | 26.02 | 25.76 | 25.97 | 1,422,751 | +0.17(+0.66%) |
Dec 20, 2013 | 25.74 | 25.90 | 25.51 | 25.80 | 2,612,316 | +0.24(+0.94%) |
Dec 19, 2013 | 25.72 | 25.77 | 25.36 | 25.56 | 2,642,552 | -0.19(-0.74%) |
Dec 18, 2013 | 24.91 | 25.79 | 24.65 | 25.75 | 3,465,129 | +0.78(+3.12%) |
Dec 17, 2013 | 25.14 | 25.22 | 24.83 | 24.97 | 1,617,416 | +0.01(+0.04%) |
Dec 16, 2013 | 25.00 | 25.13 | 24.85 | 24.96 | 2,540,155 | +0.19(+0.77%) |
Dec 13, 2013 | 24.86 | 25.02 | 24.68 | 24.77 | 1,967,531 | +0.05(+0.20%) |
Dec 12, 2013 | 24.84 | 24.98 | 24.67 | 24.72 | 1,855,572 | -0.14(-0.56%) |
Dec 11, 2013 | 25.38 | 25.43 | 24.77 | 24.86 | 2,192,285 | -0.45(-1.78%) |
Dec 10, 2013 | 25.35 | 25.52 | 25.27 | 25.31 | 2,144,848 | -0.10(-0.39%) |
Dec 09, 2013 | 25.25 | 25.62 | 25.18 | 25.41 | 2,374,450 | +0.31(+1.24%) |
Dec 06, 2013 | 25.01 | 25.21 | 24.89 | 25.10 | 3,799,338 | +0.34(+1.37%) |
Dec 05, 2013 | 24.65 | 24.87 | 24.56 | 24.76 | 3,116,304 | +0.10(+0.41%) |
Dec 04, 2013 | 24.26 | 24.81 | 24.23 | 24.66 | 3,226,309 | +0.25(+1.02%) |
Dec 03, 2013 | 24.25 | 24.55 | 24.18 | 24.41 | 1,953,721 | +0.01(+0.04%) |
Dec 02, 2013 | 24.25 | 24.61 | 24.05 | 24.40 | 2,200,138 | +0.16(+0.66%) |
Nov 29, 2013 | 24.43 | 24.48 | 24.20 | 24.24 | 1,290,385 | -0.20(-0.82%) |
Nov 27, 2013 | 24.20 | 24.48 | 24.18 | 24.44 | 3,023,561 | +0.28(+1.16%) |
Nov 26, 2013 | 23.81 | 24.24 | 23.74 | 24.16 | 4,454,850 | +0.48(+2.03%) |
Nov 25, 2013 | 23.43 | 23.80 | 23.40 | 23.68 | 2,666,842 | +0.28(+1.20%) |
Nov 22, 2013 | 22.92 | 23.54 | 22.80 | 23.40 | 6,784,912 | +0.62(+2.72%) |
Nov 21, 2013 | 22.50 | 22.84 | 22.31 | 22.78 | 3,016,530 | +0.34(+1.52%) |
Nov 20, 2013 | 22.78 | 22.87 | 22.36 | 22.44 | 2,113,099 | -0.32(-1.41%) |
Nov 19, 2013 | 22.98 | 23.03 | 22.63 | 22.76 | 2,525,030 | -0.19(-0.83%) |
Nov 18, 2013 | 23.05 | 23.20 | 22.89 | 22.95 | 3,423,110 | -0.02(-0.09%) |
Nov 15, 2013 | 22.90 | 23.03 | 22.77 | 22.97 | 6,289,637 | +0.09(+0.39%) |
Nov 14, 2013 | 22.67 | 23.04 | 22.61 | 22.88 | 5,090,607 | +0.85(+3.86%) |
Nov 12, 2013 | 22.34 | 22.53 | 22.00 | 22.03 | 4,990,937 | -0.40(-1.78%) |
Nov 11, 2013 | 22.37 | 22.50 | 22.27 | 22.43 | 1,172,588 | +0.11(+0.49%) |
Nov 08, 2013 | 22.21 | 22.40 | 22.00 | 22.32 | 4,063,465 | +0.04(+0.18%) |
Nov 07, 2013 | 22.56 | 22.64 | 22.23 | 22.28 | 2,746,500 | -0.16(-0.71%) |
Nov 06, 2013 | 22.94 | 22.98 | 22.41 | 22.44 | 3,023,399 | -0.43(-1.88%) |
Nov 05, 2013 | 22.82 | 23.00 | 22.71 | 22.87 | 3,188,096 | -0.17(-0.74%) |
Nov 04, 2013 | 23.18 | 23.20 | 22.96 | 23.04 | 3,468,443 | +0.01(+0.04%) |
Nov 01, 2013 | 23.15 | 23.21 | 22.81 | 23.03 | 4,241,711 | -0.20(-0.86%) |
Oct 31, 2013 | 23.43 | 23.70 | 23.13 | 23.23 | 3,112,319 | -0.25(-1.06%) |
Oct 30, 2013 | 22.13 | 23.73 | 22.01 | 23.48 | 10,311,160 | -0.92(-3.77%) |
Oct 29, 2013 | 23.65 | 24.59 | 23.65 | 24.40 | 5,223,468 | +0.99(+4.23%) |
Oct 28, 2013 | 23.96 | 24.14 | 23.35 | 23.41 | 1,990,017 | -0.31(-1.31%) |
Oct 25, 2013 | 23.65 | 23.74 | 23.48 | 23.72 | 1,386,772 | +0.19(+0.81%) |
Oct 24, 2013 | 23.37 | 23.61 | 23.21 | 23.53 | 1,551,869 | +0.18(+0.77%) |
Oct 23, 2013 | 23.43 | 23.58 | 23.29 | 23.35 | 1,586,149 | -0.17(-0.72%) |
Oct 22, 2013 | 23.14 | 23.87 | 23.10 | 23.52 | 2,203,193 | +0.46(+1.99%) |
Oct 21, 2013 | 22.91 | 23.06 | 22.75 | 23.06 | 2,936,971 | +0.19(+0.83%) |
Oct 18, 2013 | 23.31 | 23.38 | 22.77 | 22.87 | 2,927,442 | -0.31(-1.34%) |
Oct 17, 2013 | 22.73 | 23.22 | 22.57 | 23.18 | 2,538,926 | +0.39(+1.71%) |
Oct 16, 2013 | 22.68 | 22.96 | 22.52 | 22.79 | 2,830,882 | +0.37(+1.65%) |
Oct 15, 2013 | 22.56 | 22.66 | 22.28 | 22.42 | 3,542,718 | -0.25(-1.10%) |
Oct 14, 2013 | 22.55 | 22.77 | 22.40 | 22.67 | 2,206,650 | -0.11(-0.48%) |
Oct 11, 2013 | 22.66 | 22.81 | 22.49 | 22.78 | 2,050,277 | -0.04(-0.18%) |
Oct 10, 2013 | 22.55 | 22.87 | 22.46 | 22.82 | 3,610,908 | +0.55(+2.47%) |
Oct 09, 2013 | 22.14 | 22.42 | 21.86 | 22.27 | 4,606,049 | +0.16(+0.72%) |
Oct 08, 2013 | 22.48 | 22.62 | 22.00 | 22.11 | 4,641,008 | -0.39(-1.73%) |
Oct 07, 2013 | 22.43 | 22.67 | 22.27 | 22.50 | 3,815,765 | -0.05(-0.22%) |
Oct 04, 2013 | 22.76 | 22.80 | 22.48 | 22.55 | 2,697,118 | -0.20(-0.88%) |
Oct 03, 2013 | 23.20 | 23.21 | 22.54 | 22.75 | 3,760,654 | -0.49(-2.11%) |
Oct 02, 2013 | 23.45 | 23.48 | 23.07 | 23.24 | 3,012,133 | -0.37(-1.57%) |