Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.25 | 24.38 | 24.01 | 24.29 | 5,512,269 | -0.04(-0.18%) |
Sep 29, 2014 | 23.66 | 24.42 | 23.50 | 24.33 | 6,875,722 | +0.51(+2.16%) |
Sep 26, 2014 | 24.19 | 24.29 | 23.81 | 23.82 | 5,552,209 | -0.23(-0.96%) |
Sep 25, 2014 | 24.45 | 24.61 | 23.87 | 24.05 | 5,730,043 | -0.53(-2.15%) |
Sep 24, 2014 | 24.32 | 24.66 | 24.17 | 24.58 | 7,965,168 | +0.46(+1.89%) |
Sep 23, 2014 | 24.22 | 24.68 | 24.11 | 24.12 | 6,078,063 | -0.22(-0.92%) |
Sep 22, 2014 | 24.89 | 25.00 | 24.20 | 24.34 | 8,140,602 | -0.68(-2.72%) |
Sep 19, 2014 | 25.47 | 25.69 | 24.77 | 25.02 | 12,163,792 | -0.25(-1.00%) |
Sep 18, 2014 | 25.12 | 25.34 | 24.99 | 25.28 | 5,503,961 | +0.32(+1.27%) |
Sep 17, 2014 | 25.11 | 25.11 | 24.70 | 24.96 | 7,036,199 | -0.20(-0.80%) |
Sep 16, 2014 | 24.58 | 25.21 | 24.45 | 25.16 | 9,854,784 | +0.57(+2.32%) |
Sep 15, 2014 | 24.39 | 25.03 | 24.37 | 24.59 | 9,548,179 | +0.28(+1.16%) |
Sep 12, 2014 | 23.56 | 24.41 | 23.56 | 24.31 | 13,813,330 | +0.81(+3.45%) |
Sep 11, 2014 | 23.26 | 23.50 | 23.15 | 23.50 | 5,803,147 | +0.14(+0.59%) |
Sep 10, 2014 | 23.04 | 23.52 | 23.00 | 23.36 | 5,810,831 | +0.37(+1.60%) |
Sep 09, 2014 | 22.96 | 23.29 | 22.87 | 22.99 | 5,873,592 | -0.11(-0.47%) |
Sep 08, 2014 | 23.24 | 23.53 | 22.99 | 23.10 | 7,375,966 | -0.18(-0.77%) |
Sep 05, 2014 | 23.04 | 23.31 | 22.74 | 23.28 | 5,110,230 | +0.17(+0.72%) |
Sep 04, 2014 | 22.45 | 23.36 | 22.45 | 23.12 | 10,048,212 | +0.67(+2.98%) |
Sep 03, 2014 | 22.57 | 22.65 | 22.34 | 22.45 | 4,171,626 | -0.09(-0.38%) |
Sep 02, 2014 | 23.02 | 23.17 | 22.40 | 22.53 | 6,857,386 | -0.39(-1.69%) |
Aug 29, 2014 | 23.35 | 22.92 | 22.92 | 22.92 | 7,048,278 | -0.25(-1.09%) |
Aug 28, 2014 | 22.65 | 23.32 | 22.47 | 23.17 | 10,531,434 | +0.40(+1.74%) |
Aug 27, 2014 | 21.53 | 22.86 | 21.51 | 22.78 | 22,872,282 | +1.36(+6.34%) |
Aug 26, 2014 | 21.94 | 22.33 | 21.39 | 21.42 | 40,010,608 | -1.57(-6.85%) |
Aug 25, 2014 | 22.59 | 23.02 | 22.36 | 22.99 | 11,158,302 | +0.57(+2.53%) |
Aug 22, 2014 | 22.45 | 22.82 | 22.29 | 22.43 | 6,396,612 | +0.05(+0.23%) |
Aug 21, 2014 | 22.57 | 22.73 | 22.21 | 22.38 | 5,531,072 | -0.15(-0.67%) |
Aug 20, 2014 | 22.00 | 22.54 | 21.89 | 22.53 | 7,712,534 | +0.42(+1.92%) |
Aug 19, 2014 | 21.64 | 22.13 | 21.61 | 22.10 | 6,008,225 | +0.60(+2.81%) |
Aug 18, 2014 | 21.11 | 21.52 | 21.11 | 21.50 | 4,892,040 | +0.52(+2.47%) |
Aug 15, 2014 | 21.34 | 21.36 | 20.74 | 20.98 | 5,258,348 | -0.24(-1.15%) |
Aug 14, 2014 | 21.27 | 21.36 | 21.02 | 21.23 | 2,749,947 | -0.03(-0.14%) |
Aug 13, 2014 | 21.38 | 21.41 | 20.98 | 21.25 | 4,407,214 | +0.08(+0.37%) |
Aug 12, 2014 | 21.30 | 21.41 | 20.87 | 21.18 | 4,098,298 | -0.13(-0.61%) |
Aug 11, 2014 | 21.35 | 21.60 | 21.28 | 21.30 | 3,185,533 | -0.01(-0.07%) |
Aug 08, 2014 | 20.93 | 21.15 | 20.79 | 21.32 | 3,979,740 | +0.45(+2.17%) |
Aug 07, 2014 | 21.44 | 21.51 | 20.84 | 20.87 | 3,787,977 | -0.39(-1.83%) |
Aug 06, 2014 | 21.16 | 21.46 | 20.95 | 21.25 | 3,500,412 | +0.01(+0.03%) |
Aug 05, 2014 | 21.20 | 21.59 | 21.12 | 21.25 | 3,829,627 | -0.10(-0.47%) |
Aug 04, 2014 | 20.94 | 21.41 | 20.87 | 21.35 | 4,676,556 | +0.38(+1.82%) |
Aug 01, 2014 | 21.20 | 21.49 | 20.79 | 20.97 | 5,449,694 | -0.40(-1.88%) |
Jul 31, 2014 | 21.89 | 21.90 | 21.02 | 21.37 | 8,902,518 | -0.85(-3.82%) |
Jul 30, 2014 | 22.26 | 22.68 | 22.03 | 22.22 | 5,362,068 | -0.01(-0.06%) |
Jul 29, 2014 | 22.56 | 22.64 | 22.22 | 22.23 | 3,732,305 | -0.45(-1.96%) |
Jul 28, 2014 | 22.40 | 22.68 | 22.20 | 22.68 | 4,748,204 | +0.37(+1.68%) |
Jul 25, 2014 | 22.48 | 22.58 | 22.23 | 22.30 | 3,342,522 | -0.30(-1.34%) |
Jul 24, 2014 | 22.27 | 22.64 | 22.27 | 22.61 | 4,259,552 | +0.40(+1.78%) |
Jul 23, 2014 | 22.21 | 22.46 | 22.08 | 22.21 | 3,417,169 | +0.01(+0.06%) |
Jul 22, 2014 | 21.86 | 22.33 | 21.72 | 22.20 | 6,140,359 | +0.54(+2.49%) |
Jul 21, 2014 | 21.53 | 21.73 | 21.36 | 21.66 | 4,338,409 | +0.03(+0.13%) |
Jul 18, 2014 | 21.35 | 21.66 | 21.24 | 21.63 | 3,536,865 | +0.38(+1.79%) |
Jul 17, 2014 | 21.81 | 21.92 | 21.20 | 21.25 | 5,988,590 | -0.81(-3.68%) |
Jul 16, 2014 | 21.40 | 22.12 | 21.13 | 22.06 | 11,008,437 | +0.70(+3.30%) |
Jul 15, 2014 | 21.16 | 21.51 | 21.16 | 21.35 | 4,556,483 | +0.18(+0.85%) |
Jul 14, 2014 | 21.64 | 21.72 | 21.05 | 21.18 | 7,871,907 | -0.31(-1.44%) |
Jul 11, 2014 | 22.02 | 22.06 | 21.38 | 21.48 | 6,844,420 | -0.43(-1.97%) |
Jul 10, 2014 | 22.17 | 22.22 | 21.74 | 21.92 | 6,002,965 | -0.72(-3.18%) |
Jul 09, 2014 | 22.46 | 22.76 | 22.45 | 22.63 | 3,791,655 | +0.24(+1.09%) |
Jul 08, 2014 | 22.79 | 22.80 | 22.30 | 22.39 | 5,064,256 | -0.45(-1.95%) |
Jul 07, 2014 | 22.94 | 23.12 | 22.79 | 22.84 | 3,808,185 | -0.24(-1.03%) |
Jul 03, 2014 | 22.73 | 23.07 | 23.07 | 23.07 | 4,362,862 | +0.47(+2.10%) |
Jul 02, 2014 | 22.28 | 22.71 | 22.28 | 22.60 | 3,784,320 | +0.34(+1.52%) |
Jul 01, 2014 | 22.39 | 22.67 | 22.25 | 22.26 | 6,140,640 | -0.03(-0.13%) |
Jun 30, 2014 | 22.25 | 22.63 | 22.25 | 22.29 | 6,772,677 | -0.02(-0.10%) |
Jun 27, 2014 | 21.79 | 22.35 | 21.71 | 22.31 | 6,752,888 | +0.52(+2.38%) |
Jun 26, 2014 | 21.84 | 21.97 | 21.53 | 21.79 | 5,971,748 | -0.17(-0.79%) |
Jun 25, 2014 | 20.90 | 22.04 | 20.66 | 21.97 | 11,184,935 | +1.08(+5.16%) |
Jun 24, 2014 | 20.77 | 21.09 | 20.69 | 20.89 | 5,251,978 | +0.35(+1.72%) |
Jun 23, 2014 | 20.42 | 20.58 | 20.20 | 20.54 | 3,299,480 | +0.19(+0.92%) |
Jun 20, 2014 | 20.79 | 20.91 | 20.31 | 20.35 | 6,409,062 | -0.44(-2.11%) |
Jun 19, 2014 | 20.90 | 21.00 | 20.67 | 20.79 | 3,649,000 | -0.14(-0.65%) |
Jun 18, 2014 | 20.84 | 20.95 | 20.61 | 20.92 | 3,325,875 | +0.07(+0.34%) |
Jun 17, 2014 | 20.67 | 20.95 | 20.63 | 20.85 | 3,804,719 | +0.18(+0.87%) |
Jun 16, 2014 | 20.59 | 20.74 | 20.39 | 20.67 | 3,432,596 | +0.09(+0.42%) |
Jun 13, 2014 | 20.50 | 20.60 | 20.31 | 20.59 | 3,984,012 | +0.14(+0.70%) |
Jun 12, 2014 | 20.71 | 20.73 | 20.28 | 20.44 | 4,852,303 | -0.28(-1.35%) |
Jun 11, 2014 | 21.13 | 21.18 | 20.61 | 20.72 | 5,560,108 | -0.47(-2.24%) |
Jun 10, 2014 | 20.74 | 21.30 | 20.74 | 21.20 | 7,044,369 | +0.45(+2.18%) |
Jun 06, 2014 | 20.54 | 20.82 | 20.53 | 20.74 | 4,465,422 | +0.26(+1.26%) |
Jun 05, 2014 | 20.42 | 20.61 | 20.05 | 20.49 | 7,570,635 | +0.09(+0.42%) |
Jun 04, 2014 | 20.03 | 20.45 | 20.01 | 20.40 | 6,579,826 | +0.35(+1.75%) |
Jun 03, 2014 | 19.61 | 20.05 | 19.49 | 20.05 | 5,463,653 | +0.43(+2.18%) |
Jun 02, 2014 | 19.69 | 19.74 | 19.41 | 19.62 | 5,685,909 | -0.14(-0.72%) |
May 30, 2014 | 19.63 | 20.19 | 19.61 | 19.76 | 10,778,887 | +0.14(+0.69%) |
May 29, 2014 | 19.41 | 19.66 | 19.19 | 19.63 | 7,792,944 | +0.38(+1.97%) |
May 28, 2014 | 19.49 | 19.52 | 19.01 | 19.25 | 4,738,040 | -0.09(-0.48%) |
May 27, 2014 | 19.40 | 19.74 | 19.16 | 19.34 | 9,412,915 | +0.04(+0.22%) |
May 23, 2014 | 18.71 | 19.30 | 19.30 | 19.30 | 10,223,605 | +0.79(+4.29%) |
May 22, 2014 | 18.51 | 19.65 | 18.22 | 18.51 | 31,521,892 | +0.39(+2.17%) |
May 21, 2014 | 17.74 | 18.12 | 17.66 | 18.11 | 12,308,060 | +0.49(+2.80%) |
May 20, 2014 | 18.60 | 18.64 | 17.56 | 17.62 | 12,302,356 | -1.04(-5.59%) |
May 19, 2014 | 18.19 | 18.69 | 18.08 | 18.66 | 5,916,765 | +0.45(+2.47%) |
May 16, 2014 | 18.19 | 18.24 | 17.91 | 18.21 | 4,606,466 | +0.01(+0.08%) |
May 15, 2014 | 18.54 | 18.54 | 18.02 | 18.20 | 6,974,954 | -0.39(-2.11%) |
May 14, 2014 | 18.62 | 18.71 | 18.45 | 18.59 | 4,626,747 | -0.02(-0.11%) |
May 13, 2014 | 18.80 | 19.11 | 18.49 | 18.61 | 7,219,444 | -0.14(-0.76%) |
May 12, 2014 | 18.56 | 18.84 | 18.51 | 18.76 | 4,156,614 | +0.24(+1.27%) |
May 09, 2014 | 18.23 | 18.56 | 18.16 | 18.52 | 3,710,024 | +0.29(+1.61%) |
May 08, 2014 | 18.06 | 18.40 | 18.01 | 18.23 | 4,443,563 | +0.19(+1.03%) |
May 07, 2014 | 18.04 | 18.15 | 17.91 | 18.04 | 3,613,132 | +0.05(+0.28%) |
May 06, 2014 | 18.51 | 18.51 | 17.87 | 17.99 | 6,062,926 | -0.52(-2.82%) |
May 05, 2014 | 18.60 | 18.61 | 18.40 | 18.51 | 3,827,641 | -0.17(-0.92%) |
May 02, 2014 | 18.61 | 18.92 | 18.58 | 18.69 | 4,982,018 | +0.09(+0.50%) |
May 01, 2014 | 18.67 | 18.86 | 18.51 | 18.59 | 4,601,060 | +0.06(+0.35%) |
Apr 30, 2014 | 18.40 | 18.62 | 18.21 | 18.53 | 6,413,129 | +0.10(+0.54%) |
Apr 29, 2014 | 18.28 | 18.43 | 17.76 | 18.43 | 7,014,496 | +0.17(+0.94%) |
Apr 28, 2014 | 17.58 | 18.36 | 17.51 | 18.26 | 12,972,083 | +0.84(+4.80%) |
Apr 25, 2014 | 17.28 | 17.44 | 17.06 | 17.42 | 10,386,600 | +0.14(+0.79%) |
Apr 24, 2014 | 17.39 | 17.49 | 17.26 | 17.29 | 5,987,060 | -0.06(-0.33%) |
Apr 23, 2014 | 17.52 | 17.69 | 17.34 | 17.34 | 3,978,536 | -0.16(-0.90%) |
Apr 22, 2014 | 17.33 | 17.54 | 17.19 | 17.50 | 8,306,886 | +0.26(+1.53%) |
Apr 21, 2014 | 17.54 | 17.57 | 17.20 | 17.24 | 7,374,843 | -0.26(-1.47%) |
Apr 17, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 8,687,279 | +0.01(+0.04%) |
Apr 16, 2014 | 17.99 | 17.99 | 17.39 | 17.49 | 8,014,880 | -0.38(-2.12%) |
Apr 15, 2014 | 18.14 | 18.19 | 17.33 | 17.86 | 15,041,596 | -0.50(-2.72%) |
Apr 14, 2014 | 18.40 | 18.51 | 18.14 | 18.36 | 6,287,318 | +0.14(+0.74%) |
Apr 11, 2014 | 18.60 | 18.60 | 18.06 | 18.23 | 9,113,018 | -0.50(-2.67%) |
Apr 10, 2014 | 19.58 | 19.58 | 18.73 | 18.73 | 9,589,996 | -0.82(-4.20%) |
Apr 09, 2014 | 19.59 | 19.76 | 19.38 | 19.55 | 7,109,475 | -0.01(-0.04%) |
Apr 08, 2014 | 19.46 | 19.62 | 19.28 | 19.56 | 8,514,484 | +0.13(+0.66%) |
Apr 07, 2014 | 19.71 | 19.83 | 19.27 | 19.43 | 9,728,956 | -0.36(-1.84%) |
Apr 04, 2014 | 19.32 | 19.96 | 18.97 | 19.79 | 15,805,216 | +0.66(+3.47%) |
Apr 03, 2014 | 19.16 | 19.29 | 18.96 | 19.13 | 5,946,067 | -0.02(-0.11%) |
Apr 02, 2014 | 18.84 | 19.38 | 18.79 | 19.15 | 7,374,770 | +0.30(+1.59%) |
Apr 01, 2014 | 18.87 | 18.99 | 18.61 | 18.85 | 6,670,645 | -0.02(-0.11%) |
Mar 31, 2014 | 18.82 | 19.00 | 18.61 | 18.87 | 6,284,625 | +0.24(+1.30%) |
Mar 28, 2014 | 18.39 | 19.08 | 18.39 | 18.63 | 7,771,638 | +0.24(+1.32%) |
Mar 27, 2014 | 18.38 | 18.43 | 17.96 | 18.39 | 7,871,695 | -0.03(-0.16%) |
Mar 26, 2014 | 18.81 | 18.84 | 18.29 | 18.41 | 5,929,111 | -0.30(-1.60%) |
Mar 25, 2014 | 18.96 | 19.00 | 18.65 | 18.71 | 6,706,086 | -0.11(-0.61%) |
Mar 24, 2014 | 19.24 | 19.44 | 18.68 | 18.83 | 9,607,026 | -0.44(-2.26%) |
Mar 21, 2014 | 18.64 | 19.26 | 18.51 | 19.26 | 17,078,208 | +0.80(+4.33%) |
Mar 20, 2014 | 18.34 | 18.63 | 18.09 | 18.46 | 6,441,852 | +0.06(+0.35%) |
Mar 19, 2014 | 18.51 | 18.59 | 18.33 | 18.40 | 4,945,907 | -0.09(-0.50%) |
Mar 18, 2014 | 18.56 | 18.57 | 18.31 | 18.49 | 6,193,554 | +0.03(+0.15%) |
Mar 17, 2014 | 18.33 | 18.58 | 18.19 | 18.46 | 5,976,247 | +0.22(+1.21%) |
Mar 14, 2014 | 17.95 | 18.32 | 17.92 | 18.24 | 5,427,927 | +0.29(+1.62%) |
Mar 13, 2014 | 18.39 | 18.48 | 17.90 | 17.95 | 8,205,766 | -0.32(-1.75%) |
Mar 12, 2014 | 18.36 | 18.41 | 18.10 | 18.27 | 6,660,864 | -0.16(-0.89%) |
Mar 11, 2014 | 18.58 | 18.62 | 18.27 | 18.44 | 7,857,596 | -0.19(-1.03%) |
Mar 10, 2014 | 18.30 | 18.68 | 18.12 | 18.63 | 10,945,585 | +0.31(+1.71%) |
Mar 07, 2014 | 18.14 | 18.44 | 17.88 | 18.32 | 9,466,547 | +0.26(+1.42%) |
Mar 06, 2014 | 18.19 | 18.19 | 17.53 | 18.06 | 14,589,471 | -0.07(-0.39%) |
Mar 05, 2014 | 18.44 | 18.73 | 18.02 | 18.13 | 12,254,287 | -0.18(-1.01%) |
Mar 04, 2014 | 18.78 | 18.84 | 18.17 | 18.32 | 13,980,576 | -0.25(-1.34%) |
Mar 03, 2014 | 18.74 | 18.93 | 18.47 | 18.56 | 11,327,911 | -0.34(-1.80%) |
Feb 28, 2014 | 18.35 | 19.14 | 18.23 | 18.90 | 21,734,378 | +0.75(+4.15%) |
Feb 27, 2014 | 19.66 | 20.02 | 18.05 | 18.15 | 47,734,640 | -0.18(-0.97%) |
Feb 26, 2014 | 18.13 | 18.60 | 17.93 | 18.33 | 20,547,314 | +0.36(+2.01%) |
Feb 25, 2014 | 17.80 | 18.51 | 17.80 | 17.97 | 18,269,958 | +0.10(+0.56%) |
Feb 24, 2014 | 17.56 | 17.99 | 17.51 | 17.87 | 8,492,194 | +0.38(+2.15%) |
Feb 21, 2014 | 17.61 | 17.77 | 17.45 | 17.49 | 6,517,916 | -0.14(-0.81%) |
Feb 20, 2014 | 17.56 | 17.78 | 17.51 | 17.63 | 7,315,536 | -0.03(-0.16%) |
Feb 19, 2014 | 17.73 | 17.83 | 17.58 | 17.66 | 9,675,613 | -0.08(-0.44%) |
Feb 18, 2014 | 17.70 | 17.87 | 17.47 | 17.74 | 6,202,663 | +0.15(+0.85%) |
Feb 14, 2014 | 17.53 | 17.59 | 17.59 | 17.59 | 5,713,265 | +0.07(+0.41%) |
Feb 13, 2014 | 17.56 | 17.62 | 17.36 | 17.52 | 8,447,054 | -0.15(-0.84%) |
Feb 12, 2014 | 18.05 | 18.13 | 17.47 | 17.67 | 11,726,252 | -0.38(-2.09%) |
Feb 11, 2014 | 17.95 | 18.22 | 17.86 | 18.05 | 15,049,577 | +0.13(+0.71%) |
Feb 10, 2014 | 17.40 | 17.98 | 17.15 | 17.92 | 16,978,446 | +0.49(+2.81%) |
Feb 07, 2014 | 16.90 | 17.59 | 16.89 | 17.43 | 13,079,465 | +0.60(+3.54%) |
Feb 06, 2014 | 16.36 | 17.03 | 16.35 | 16.83 | 9,269,317 | +0.42(+2.55%) |
Feb 05, 2014 | 15.98 | 16.48 | 15.83 | 16.41 | 11,628,364 | +0.24(+1.49%) |
Feb 04, 2014 | 16.45 | 16.60 | 16.09 | 16.17 | 12,632,334 | -0.21(-1.26%) |
Feb 03, 2014 | 16.71 | 16.77 | 15.97 | 16.38 | 17,291,246 | -0.33(-2.00%) |
Jan 31, 2014 | 15.87 | 16.99 | 15.72 | 16.71 | 19,028,676 | +0.58(+3.61%) |
Jan 30, 2014 | 17.24 | 17.38 | 16.10 | 16.13 | 21,495,792 | -0.89(-5.22%) |
Jan 29, 2014 | 17.40 | 17.46 | 16.93 | 17.02 | 10,406,911 | -0.53(-3.03%) |
Jan 28, 2014 | 17.36 | 17.81 | 17.35 | 17.55 | 12,866,241 | +0.09(+0.49%) |
Jan 27, 2014 | 17.78 | 17.84 | 17.24 | 17.46 | 14,044,390 | -0.30(-1.68%) |
Jan 24, 2014 | 18.30 | 18.30 | 17.68 | 17.76 | 16,813,862 | -0.75(-4.03%) |
Jan 23, 2014 | 18.46 | 18.70 | 18.22 | 18.51 | 20,636,392 | +0.04(+0.23%) |
Jan 22, 2014 | 17.46 | 18.54 | 17.37 | 18.46 | 33,352,682 | +1.09(+6.29%) |
Jan 21, 2014 | 17.46 | 17.81 | 17.21 | 17.37 | 34,971,764 | +0.03(+0.16%) |
Jan 17, 2014 | 19.17 | 17.34 | 17.34 | 17.34 | 84,984,080 | -1.70(-8.94%) |
Jan 16, 2014 | 18.39 | 20.01 | 18.30 | 19.05 | 119,271,728 | -7.62(-28.59%) |
Jan 15, 2014 | 26.48 | 26.87 | 25.85 | 26.67 | 19,775,830 | +0.37(+1.40%) |
Jan 14, 2014 | 26.22 | 26.43 | 25.32 | 26.30 | 17,089,212 | +0.13(+0.52%) |
Jan 13, 2014 | 26.83 | 27.28 | 25.99 | 26.17 | 7,986,673 | -0.67(-2.51%) |
Jan 10, 2014 | 26.78 | 26.93 | 26.17 | 26.84 | 6,815,100 | +0.20(+0.75%) |
Jan 09, 2014 | 26.62 | 26.89 | 26.17 | 26.64 | 11,391,419 | -0.22(-0.82%) |
Jan 08, 2014 | 27.31 | 27.69 | 26.70 | 26.86 | 9,783,916 | -0.38(-1.41%) |
Jan 07, 2014 | 27.79 | 28.18 | 26.82 | 27.25 | 11,042,684 | -0.73(-2.61%) |
Jan 06, 2014 | 28.37 | 28.72 | 27.19 | 27.98 | 15,459,503 | -0.90(-3.12%) |
Jan 03, 2014 | 28.75 | 29.00 | 28.64 | 28.88 | 3,613,477 | +0.13(+0.44%) |
Jan 02, 2014 | 28.22 | 29.11 | 28.13 | 28.75 | 5,651,530 | +0.44(+1.55%) |
Dec 31, 2013 | 28.41 | 28.31 | 28.31 | 28.31 | 4,123,022 | -0.09(-0.32%) |
Dec 30, 2013 | 28.58 | 28.58 | 27.91 | 28.40 | 5,251,962 | -0.11(-0.40%) |
Dec 27, 2013 | 29.12 | 29.28 | 28.44 | 28.52 | 3,846,283 | -0.62(-2.12%) |
Dec 26, 2013 | 28.57 | 29.23 | 28.57 | 29.13 | 4,776,008 | +0.58(+2.04%) |
Dec 24, 2013 | 28.76 | 28.92 | 28.45 | 28.55 | 2,141,160 | -0.28(-0.96%) |
Dec 23, 2013 | 28.23 | 28.92 | 28.10 | 28.83 | 6,903,262 | +0.67(+2.40%) |
Dec 20, 2013 | 29.40 | 29.43 | 28.14 | 28.15 | 14,180,299 | -1.20(-4.09%) |
Dec 19, 2013 | 29.82 | 29.82 | 29.25 | 29.35 | 4,240,180 | -0.43(-1.45%) |
Dec 18, 2013 | 29.55 | 29.96 | 29.08 | 29.79 | 6,462,976 | +0.53(+1.80%) |
Dec 17, 2013 | 29.56 | 29.59 | 28.99 | 29.26 | 5,114,509 | -0.36(-1.22%) |
Dec 16, 2013 | 29.01 | 29.74 | 28.90 | 29.62 | 6,027,011 | +0.87(+3.01%) |
Dec 13, 2013 | 28.68 | 29.28 | 28.67 | 28.76 | 5,566,349 | +0.20(+0.70%) |
Dec 12, 2013 | 28.72 | 29.13 | 28.40 | 28.56 | 6,915,817 | -0.20(-0.69%) |
Dec 11, 2013 | 29.36 | 29.45 | 28.58 | 28.76 | 4,618,381 | -0.73(-2.48%) |
Dec 10, 2013 | 29.40 | 29.77 | 29.22 | 29.49 | 3,502,453 | +0.13(+0.44%) |
Dec 09, 2013 | 29.16 | 29.72 | 29.16 | 29.36 | 6,356,199 | +0.22(+0.75%) |
Dec 06, 2013 | 29.67 | 30.10 | 29.03 | 29.14 | 7,047,140 | -0.27(-0.92%) |
Dec 05, 2013 | 30.10 | 30.53 | 29.37 | 29.41 | 7,488,718 | -0.85(-2.80%) |
Dec 04, 2013 | 29.69 | 30.40 | 29.41 | 30.26 | 9,380,035 | +0.57(+1.90%) |
Dec 03, 2013 | 28.87 | 29.70 | 28.77 | 29.69 | 8,916,291 | +0.65(+2.24%) |
Dec 02, 2013 | 28.70 | 29.64 | 28.68 | 29.04 | 9,091,962 | +0.37(+1.31%) |
Nov 29, 2013 | 28.41 | 28.70 | 28.15 | 28.67 | 6,060,767 | +0.66(+2.37%) |
Nov 27, 2013 | 28.03 | 28.07 | 27.76 | 28.00 | 5,600,236 | -0.01(-0.03%) |
Nov 26, 2013 | 28.22 | 28.35 | 27.74 | 28.01 | 9,919,444 | -0.08(-0.28%) |
Nov 25, 2013 | 28.29 | 28.30 | 27.96 | 28.09 | 5,737,515 | +0.25(+0.91%) |
Nov 22, 2013 | 27.77 | 27.92 | 27.64 | 27.83 | 6,835,097 | +0.21(+0.77%) |
Nov 21, 2013 | 27.54 | 27.93 | 26.80 | 27.62 | 13,788,115 | +0.25(+0.93%) |
Nov 20, 2013 | 27.58 | 28.10 | 27.18 | 27.37 | 16,680,321 | -0.05(-0.18%) |
Nov 19, 2013 | 28.79 | 29.06 | 27.16 | 27.42 | 46,864,328 | -3.38(-10.97%) |
Nov 18, 2013 | 31.07 | 31.36 | 30.55 | 30.80 | 10,206,350 | -0.09(-0.30%) |
Nov 15, 2013 | 30.70 | 31.07 | 30.63 | 30.89 | 6,962,811 | +0.25(+0.83%) |
Nov 14, 2013 | 31.06 | 31.18 | 30.34 | 30.63 | 8,439,551 | -0.47(-1.50%) |
Nov 13, 2013 | 30.92 | 31.57 | 30.87 | 31.10 | 7,603,274 | +0.16(+0.50%) |
Nov 12, 2013 | 31.23 | 31.46 | 30.78 | 30.95 | 4,911,296 | -0.40(-1.26%) |
Nov 11, 2013 | 30.71 | 31.35 | 30.47 | 31.34 | 9,771,353 | +1.36(+4.53%) |
Nov 08, 2013 | 28.88 | 29.98 | 28.88 | 29.98 | 5,874,141 | +1.07(+3.72%) |
Nov 07, 2013 | 29.69 | 29.88 | 28.89 | 28.91 | 8,678,514 | -0.58(-1.97%) |
Nov 06, 2013 | 31.20 | 31.27 | 29.32 | 29.49 | 13,413,591 | -1.66(-5.33%) |
Nov 05, 2013 | 30.58 | 31.29 | 30.50 | 31.15 | 5,651,866 | +0.55(+1.80%) |
Nov 04, 2013 | 30.42 | 30.72 | 30.41 | 30.60 | 4,635,147 | +0.25(+0.82%) |
Nov 01, 2013 | 30.66 | 30.70 | 30.19 | 30.35 | 4,885,430 | +0.09(+0.30%) |
Oct 31, 2013 | 30.02 | 30.60 | 29.56 | 30.26 | 4,831,349 | +0.05(+0.16%) |
Oct 30, 2013 | 30.44 | 30.64 | 29.98 | 30.21 | 4,217,713 | -0.13(-0.44%) |
Oct 29, 2013 | 30.16 | 30.40 | 29.77 | 30.34 | 6,019,288 | +0.04(+0.12%) |
Oct 28, 2013 | 30.41 | 31.00 | 30.21 | 30.31 | 5,368,896 | +0.07(+0.23%) |
Oct 25, 2013 | 30.29 | 30.90 | 30.03 | 30.24 | 16,347,120 | +0.02(+0.07%) |
Oct 24, 2013 | 30.16 | 30.51 | 29.93 | 30.22 | 4,254,248 | +0.13(+0.45%) |
Oct 23, 2013 | 30.25 | 30.46 | 29.91 | 30.08 | 6,057,847 | -0.37(-1.23%) |
Oct 22, 2013 | 30.34 | 30.75 | 30.10 | 30.46 | 6,017,985 | +0.19(+0.63%) |
Oct 21, 2013 | 30.41 | 30.48 | 30.05 | 30.27 | 4,516,949 | -0.11(-0.37%) |
Oct 18, 2013 | 30.37 | 30.59 | 29.96 | 30.38 | 8,479,896 | +0.11(+0.35%) |
Oct 17, 2013 | 29.53 | 30.37 | 29.41 | 30.27 | 11,499,742 | +0.86(+2.93%) |
Oct 16, 2013 | 29.06 | 29.74 | 28.97 | 29.41 | 13,609,597 | +0.69(+2.41%) |
Oct 15, 2013 | 28.17 | 29.31 | 28.07 | 28.72 | 17,796,176 | +0.71(+2.55%) |
Oct 14, 2013 | 27.56 | 28.04 | 27.43 | 28.00 | 6,987,930 | +0.25(+0.89%) |
Oct 11, 2013 | 27.40 | 28.03 | 27.34 | 27.76 | 8,262,148 | +0.18(+0.67%) |
Oct 10, 2013 | 26.69 | 27.78 | 26.69 | 27.57 | 16,242,759 | +1.94(+7.56%) |
Oct 09, 2013 | 25.25 | 25.85 | 24.66 | 25.64 | 7,548,218 | +0.42(+1.65%) |
Oct 08, 2013 | 26.23 | 26.59 | 25.15 | 25.22 | 9,817,333 | -0.95(-3.62%) |
Oct 07, 2013 | 26.66 | 26.79 | 26.16 | 26.17 | 4,345,863 | -0.81(-2.99%) |
Oct 04, 2013 | 26.65 | 27.18 | 26.37 | 26.97 | 4,685,044 | +0.33(+1.22%) |
Oct 03, 2013 | 26.73 | 26.80 | 26.06 | 26.65 | 4,828,455 | +0.02(+0.08%) |
Oct 02, 2013 | 26.60 | 26.77 | 26.30 | 26.63 | 4,225,006 | -0.21(-0.76%) |