Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.09 | 34.21 | 33.82 | 34.10 | 4,536,537 | +0.45(+1.34%) |
Oct 30, 2014 | 33.52 | 34.01 | 33.29 | 33.65 | 3,578,240 | +0.08(+0.23%) |
Oct 29, 2014 | 33.88 | 33.94 | 33.26 | 33.58 | 3,879,825 | -0.17(-0.50%) |
Oct 28, 2014 | 33.62 | 33.90 | 33.46 | 33.74 | 4,473,899 | +0.43(+1.28%) |
Oct 27, 2014 | 33.52 | 33.64 | 33.64 | 33.32 | 3,927,148 | -0.32(-0.94%) |
Oct 24, 2014 | 33.50 | 33.73 | 33.01 | 33.64 | 4,445,076 | +0.26(+0.77%) |
Oct 23, 2014 | 32.69 | 33.64 | 32.52 | 33.38 | 5,470,702 | +1.08(+3.35%) |
Oct 22, 2014 | 33.07 | 33.22 | 32.23 | 32.30 | 5,273,024 | -0.55(-1.66%) |
Oct 21, 2014 | 32.02 | 33.58 | 31.50 | 32.85 | 12,860,746 | +0.59(+1.83%) |
Oct 20, 2014 | 32.51 | 32.72 | 32.34 | 32.26 | 8,202,621 | -0.50(-1.54%) |
Oct 17, 2014 | 32.54 | 33.17 | 32.54 | 32.76 | 13,393,124 | +0.93(+2.94%) |
Oct 16, 2014 | 30.02 | 32.36 | 29.88 | 31.83 | 8,464,837 | +1.10(+3.57%) |
Oct 15, 2014 | 30.21 | 30.93 | 29.58 | 30.73 | 9,212,895 | -0.26(-0.83%) |
Oct 14, 2014 | 30.45 | 31.57 | 29.99 | 30.99 | 7,908,507 | +0.61(+2.01%) |
Oct 13, 2014 | 31.94 | 32.97 | 30.33 | 30.37 | 11,592,044 | -0.72(-2.32%) |
Oct 10, 2014 | 32.51 | 32.52 | 29.64 | 31.10 | 23,099,826 | -1.62(-4.96%) |
Oct 09, 2014 | 34.16 | 34.19 | 32.56 | 32.72 | 7,908,130 | -1.41(-4.13%) |
Oct 08, 2014 | 34.03 | 34.16 | 33.06 | 34.13 | 6,829,549 | +0.10(+0.30%) |
Oct 07, 2014 | 35.02 | 35.02 | 33.94 | 34.03 | 7,275,454 | -1.25(-3.54%) |
Oct 06, 2014 | 36.01 | 36.02 | 35.04 | 35.28 | 8,694,029 | +0.02(+0.07%) |
Oct 03, 2014 | 34.82 | 36.16 | 34.76 | 35.25 | 12,459,301 | +0.73(+2.12%) |
Oct 02, 2014 | 33.09 | 34.56 | 33.08 | 34.52 | 16,400,675 | +1.75(+5.35%) |
Oct 01, 2014 | 33.75 | 33.89 | 32.26 | 32.77 | 10,157,911 | -1.30(-3.82%) |
Sep 30, 2014 | 33.94 | 34.63 | 33.60 | 34.07 | 8,010,753 | +0.38(+1.13%) |
Sep 29, 2014 | 33.02 | 33.74 | 32.81 | 33.69 | 3,773,043 | +0.47(+1.42%) |
Sep 26, 2014 | 32.63 | 33.32 | 32.63 | 33.22 | 2,881,731 | +0.51(+1.57%) |
Sep 25, 2014 | 33.02 | 33.19 | 32.58 | 32.70 | 3,303,296 | -0.51(-1.54%) |
Sep 24, 2014 | 32.89 | 33.24 | 32.80 | 33.22 | 3,785,259 | +0.29(+0.89%) |
Sep 23, 2014 | 33.17 | 33.23 | 32.90 | 32.92 | 2,923,842 | -0.30(-0.90%) |
Sep 22, 2014 | 33.73 | 33.85 | 33.14 | 33.22 | 4,847,779 | -0.44(-1.32%) |
Sep 19, 2014 | 33.94 | 34.04 | 33.48 | 33.66 | 3,417,663 | -0.18(-0.54%) |
Sep 18, 2014 | 34.44 | 34.49 | 33.69 | 33.85 | 4,667,112 | -0.32(-0.95%) |
Sep 17, 2014 | 33.77 | 34.34 | 33.71 | 34.17 | 5,393,150 | +0.46(+1.38%) |
Sep 16, 2014 | 33.03 | 33.81 | 32.86 | 33.71 | 4,117,305 | +0.72(+2.19%) |
Sep 15, 2014 | 33.03 | 33.13 | 32.94 | 32.98 | 3,675,095 | +0.03(+0.08%) |
Sep 12, 2014 | 33.70 | 33.73 | 32.89 | 32.96 | 5,621,254 | -0.81(-2.39%) |
Sep 11, 2014 | 33.19 | 33.78 | 33.15 | 33.76 | 3,406,946 | +0.27(+0.82%) |
Sep 10, 2014 | 33.83 | 33.83 | 33.39 | 33.49 | 3,607,531 | -0.27(-0.79%) |
Sep 09, 2014 | 33.66 | 33.92 | 33.52 | 33.76 | 3,603,211 | +0.09(+0.27%) |
Sep 08, 2014 | 33.95 | 34.15 | 33.65 | 33.67 | 2,972,080 | -0.28(-0.82%) |
Sep 05, 2014 | 33.88 | 34.03 | 33.78 | 33.95 | 2,591,996 | +0.10(+0.29%) |
Sep 04, 2014 | 33.70 | 34.08 | 33.55 | 33.85 | 3,710,447 | +0.29(+0.88%) |
Sep 03, 2014 | 33.63 | 33.91 | 33.51 | 33.55 | 4,586,076 | +0.18(+0.53%) |
Sep 02, 2014 | 32.87 | 33.46 | 32.85 | 33.38 | 5,328,518 | +0.55(+1.66%) |
Aug 29, 2014 | 32.90 | 32.83 | 32.83 | 32.83 | 3,013,445 | +0.04(+0.12%) |
Aug 28, 2014 | 32.79 | 32.82 | 32.57 | 32.79 | 2,931,357 | -0.01(-0.04%) |
Aug 27, 2014 | 32.86 | 32.88 | 32.49 | 32.81 | 2,474,648 | +0.06(+0.19%) |
Aug 26, 2014 | 32.83 | 32.93 | 32.73 | 32.74 | 2,524,126 | +0.05(+0.16%) |
Aug 25, 2014 | 32.74 | 32.79 | 32.63 | 32.69 | 2,698,322 | +0.02(+0.06%) |
Aug 22, 2014 | 32.73 | 32.81 | 32.55 | 32.67 | 1,729,272 | -0.05(-0.15%) |
Aug 21, 2014 | 32.88 | 32.88 | 32.51 | 32.72 | 2,559,540 | -0.05(-0.15%) |
Aug 20, 2014 | 32.33 | 32.82 | 32.26 | 32.77 | 3,192,479 | +0.41(+1.26%) |
Aug 19, 2014 | 32.26 | 32.43 | 32.19 | 32.36 | 3,027,485 | +0.13(+0.42%) |
Aug 18, 2014 | 32.12 | 32.36 | 32.05 | 32.23 | 2,919,760 | +0.23(+0.71%) |
Aug 15, 2014 | 31.95 | 32.01 | 31.41 | 32.00 | 4,032,089 | +0.24(+0.75%) |
Aug 14, 2014 | 31.29 | 31.78 | 31.26 | 31.76 | 2,753,538 | +0.57(+1.84%) |
Aug 13, 2014 | 31.35 | 31.48 | 31.13 | 31.19 | 2,944,072 | -0.09(-0.28%) |
Aug 12, 2014 | 31.36 | 31.59 | 31.11 | 31.28 | 2,006,201 | -0.10(-0.32%) |
Aug 11, 2014 | 31.10 | 31.47 | 31.06 | 31.38 | 2,128,395 | +0.36(+1.17%) |
Aug 08, 2014 | 30.77 | 30.99 | 30.57 | 31.01 | 2,172,857 | +0.32(+1.05%) |
Aug 07, 2014 | 31.17 | 31.27 | 30.51 | 30.69 | 4,665,102 | -0.36(-1.16%) |
Aug 06, 2014 | 31.00 | 31.31 | 30.92 | 31.06 | 2,938,756 | -0.09(-0.29%) |
Aug 05, 2014 | 30.95 | 31.19 | 30.87 | 31.15 | 5,747,602 | -0.27(-0.84%) |
Aug 04, 2014 | 30.83 | 31.45 | 30.61 | 31.41 | 4,415,430 | +0.78(+2.53%) |
Aug 01, 2014 | 30.99 | 31.16 | 30.46 | 30.64 | 7,088,860 | -0.45(-1.46%) |
Jul 31, 2014 | 31.47 | 31.54 | 31.04 | 31.09 | 5,187,891 | -0.45(-1.44%) |
Jul 30, 2014 | 31.13 | 31.58 | 31.12 | 31.54 | 3,331,567 | +0.37(+1.18%) |
Jul 29, 2014 | 31.60 | 31.63 | 31.12 | 31.18 | 4,370,913 | -0.35(-1.10%) |
Jul 28, 2014 | 31.84 | 31.89 | 31.43 | 31.52 | 4,978,899 | -0.33(-1.02%) |
Jul 25, 2014 | 31.93 | 32.03 | 31.78 | 31.85 | 3,967,580 | -0.19(-0.59%) |
Jul 24, 2014 | 32.60 | 32.60 | 31.99 | 32.04 | 3,975,303 | -0.45(-1.39%) |
Jul 23, 2014 | 32.59 | 32.66 | 32.27 | 32.49 | 4,477,391 | +0.08(+0.24%) |
Jul 22, 2014 | 32.13 | 32.68 | 32.09 | 32.41 | 5,117,479 | +0.41(+1.28%) |
Jul 21, 2014 | 31.86 | 32.23 | 31.72 | 32.00 | 3,759,107 | +0.11(+0.35%) |
Jul 18, 2014 | 30.93 | 31.89 | 30.93 | 31.89 | 6,866,420 | +1.11(+3.62%) |
Jul 17, 2014 | 30.31 | 31.55 | 30.22 | 30.78 | 11,650,136 | +0.68(+2.25%) |
Jul 16, 2014 | 29.91 | 30.16 | 29.83 | 30.10 | 4,391,631 | +0.20(+0.67%) |
Jul 15, 2014 | 29.84 | 30.00 | 29.71 | 29.90 | 4,002,083 | -0.02(-0.05%) |
Jul 14, 2014 | 30.05 | 30.14 | 29.84 | 29.92 | 2,520,216 | -0.01(-0.03%) |
Jul 11, 2014 | 29.75 | 30.03 | 29.58 | 29.93 | 2,920,078 | +0.16(+0.53%) |
Jul 10, 2014 | 29.82 | 29.88 | 29.58 | 29.77 | 3,727,262 | -0.35(-1.15%) |
Jul 09, 2014 | 29.85 | 30.12 | 29.72 | 30.11 | 2,264,678 | +0.28(+0.94%) |
Jul 08, 2014 | 29.89 | 29.93 | 29.56 | 29.83 | 2,358,711 | -0.17(-0.56%) |
Jul 07, 2014 | 30.59 | 30.59 | 29.87 | 30.00 | 3,721,140 | +0.04(+0.13%) |
Jul 03, 2014 | 29.82 | 29.96 | 29.96 | 29.96 | 2,024,849 | +0.28(+0.93%) |
Jul 02, 2014 | 30.09 | 30.17 | 29.63 | 29.69 | 5,092,190 | +0.19(+0.66%) |
Jul 01, 2014 | 29.66 | 29.85 | 29.44 | 29.49 | 3,014,361 | -0.15(-0.52%) |
Jun 30, 2014 | 29.46 | 30.27 | 29.41 | 29.65 | 3,681,908 | +0.17(+0.56%) |
Jun 27, 2014 | 29.42 | 29.55 | 29.30 | 29.48 | 2,933,166 | +0.05(+0.17%) |
Jun 26, 2014 | 29.33 | 29.46 | 29.15 | 29.43 | 3,620,838 | +0.18(+0.63%) |
Jun 25, 2014 | 28.95 | 29.38 | 28.94 | 29.25 | 5,853,250 | +0.38(+1.32%) |
Jun 24, 2014 | 29.54 | 29.54 | 28.85 | 28.86 | 9,112,003 | -1.02(-3.40%) |
Jun 23, 2014 | 29.95 | 30.04 | 29.74 | 29.88 | 2,517,602 | -0.15(-0.48%) |
Jun 20, 2014 | 29.92 | 30.07 | 29.57 | 30.03 | 4,868,222 | +0.26(+0.89%) |
Jun 19, 2014 | 29.86 | 29.91 | 29.71 | 29.76 | 4,072,346 | -0.03(-0.10%) |
Jun 18, 2014 | 29.67 | 29.81 | 29.58 | 29.79 | 4,558,356 | +0.10(+0.35%) |
Jun 17, 2014 | 30.05 | 30.15 | 29.68 | 29.69 | 4,201,024 | -0.38(-1.26%) |
Jun 16, 2014 | 30.12 | 30.27 | 29.87 | 30.07 | 3,875,604 | -0.07(-0.22%) |
Jun 13, 2014 | 29.53 | 30.33 | 29.50 | 30.13 | 8,862,925 | +0.50(+1.69%) |
Jun 12, 2014 | 29.35 | 29.66 | 29.24 | 29.63 | 10,955,329 | +0.13(+0.43%) |
Jun 11, 2014 | 29.25 | 29.61 | 29.19 | 29.51 | 5,063,166 | +0.22(+0.76%) |
Jun 10, 2014 | 29.18 | 29.31 | 28.92 | 29.28 | 6,043,725 | -0.02(-0.08%) |
Jun 06, 2014 | 28.96 | 29.31 | 28.91 | 29.31 | 8,248,831 | +0.38(+1.30%) |
Jun 05, 2014 | 28.49 | 28.95 | 28.30 | 28.93 | 11,847,684 | +0.52(+1.82%) |
Jun 04, 2014 | 28.14 | 28.55 | 28.09 | 28.41 | 11,503,551 | +0.46(+1.64%) |
Jun 03, 2014 | 27.68 | 28.02 | 27.50 | 27.96 | 8,761,467 | +0.28(+1.01%) |
Jun 02, 2014 | 27.43 | 27.69 | 27.36 | 27.67 | 5,403,325 | +0.36(+1.33%) |
May 30, 2014 | 27.29 | 27.37 | 27.12 | 27.31 | 4,276,502 | +0.02(+0.07%) |
May 29, 2014 | 27.22 | 27.34 | 27.08 | 27.29 | 5,433,409 | +0.10(+0.35%) |
May 28, 2014 | 27.19 | 27.33 | 27.02 | 27.20 | 9,782,727 | +0.05(+0.17%) |
May 27, 2014 | 27.17 | 27.25 | 27.02 | 27.15 | 2,888,262 | +0.14(+0.51%) |
May 23, 2014 | 26.94 | 27.01 | 27.01 | 27.01 | 2,116,637 | +0.06(+0.24%) |
May 22, 2014 | 26.61 | 27.03 | 26.54 | 26.95 | 2,055,100 | +0.31(+1.18%) |
May 21, 2014 | 26.52 | 26.73 | 26.45 | 26.63 | 6,331,873 | +0.20(+0.75%) |
May 20, 2014 | 26.30 | 26.80 | 26.27 | 26.44 | 4,851,962 | +0.00(+0.01%) |
May 19, 2014 | 26.19 | 26.48 | 25.94 | 26.44 | 2,285,520 | +0.29(+1.11%) |
May 16, 2014 | 25.98 | 26.17 | 25.88 | 26.15 | 3,464,746 | +0.23(+0.90%) |
May 15, 2014 | 26.22 | 26.37 | 25.77 | 25.91 | 2,168,967 | -0.33(-1.27%) |
May 14, 2014 | 26.16 | 26.42 | 26.05 | 26.25 | 2,133,424 | +0.11(+0.43%) |
May 13, 2014 | 26.43 | 26.47 | 26.12 | 26.13 | 3,781,966 | -0.32(-1.21%) |
May 12, 2014 | 26.06 | 26.51 | 26.02 | 26.46 | 3,842,950 | +0.50(+1.93%) |
May 09, 2014 | 26.01 | 26.17 | 25.87 | 25.95 | 2,257,950 | -0.15(-0.57%) |
May 08, 2014 | 25.80 | 26.28 | 25.74 | 26.10 | 3,879,327 | +0.31(+1.22%) |
May 07, 2014 | 25.45 | 25.83 | 25.37 | 25.79 | 3,143,693 | +0.34(+1.34%) |
May 06, 2014 | 25.54 | 25.61 | 25.42 | 25.45 | 1,886,407 | -0.09(-0.36%) |
May 05, 2014 | 25.65 | 25.66 | 25.32 | 25.54 | 3,731,500 | -0.18(-0.70%) |
May 02, 2014 | 25.67 | 26.06 | 25.53 | 25.72 | 6,785,076 | +0.25(+0.99%) |
May 01, 2014 | 25.32 | 25.68 | 25.30 | 25.47 | 5,547,656 | +0.04(+0.15%) |
Apr 30, 2014 | 24.66 | 25.49 | 24.56 | 25.43 | 9,582,018 | +0.77(+3.14%) |
Apr 29, 2014 | 24.44 | 24.73 | 24.39 | 24.66 | 14,931,632 | -0.61(-2.43%) |
Apr 28, 2014 | 25.40 | 25.47 | 25.00 | 25.27 | 3,098,257 | -0.04(-0.14%) |
Apr 25, 2014 | 24.92 | 25.33 | 24.84 | 25.30 | 5,909,435 | +0.35(+1.42%) |
Apr 24, 2014 | 25.36 | 25.37 | 24.79 | 24.95 | 3,033,691 | -0.30(-1.19%) |
Apr 23, 2014 | 25.51 | 25.60 | 25.19 | 25.25 | 4,835,568 | -0.31(-1.21%) |
Apr 22, 2014 | 24.74 | 25.84 | 24.74 | 25.56 | 9,514,771 | +1.27(+5.25%) |
Apr 21, 2014 | 24.17 | 24.35 | 23.92 | 24.28 | 4,698,940 | +0.12(+0.51%) |
Apr 17, 2014 | 24.02 | 24.16 | 24.16 | 24.16 | 2,574,188 | +0.15(+0.62%) |
Apr 16, 2014 | 23.78 | 24.04 | 23.71 | 24.01 | 2,094,832 | +0.32(+1.36%) |
Apr 15, 2014 | 23.69 | 24.05 | 23.44 | 23.69 | 3,102,146 | +0.02(+0.10%) |
Apr 14, 2014 | 23.55 | 23.76 | 23.42 | 23.67 | 4,240,401 | +0.21(+0.90%) |
Apr 11, 2014 | 23.38 | 23.70 | 23.27 | 23.46 | 3,583,385 | -0.12(-0.51%) |
Apr 10, 2014 | 24.28 | 24.28 | 23.50 | 23.58 | 4,510,829 | -0.72(-2.96%) |
Apr 09, 2014 | 24.15 | 24.44 | 24.12 | 24.29 | 2,626,519 | +0.21(+0.85%) |
Apr 08, 2014 | 24.18 | 24.25 | 23.86 | 24.09 | 3,905,032 | -0.03(-0.11%) |
Apr 07, 2014 | 24.61 | 24.70 | 24.12 | 24.12 | 4,661,539 | -0.66(-2.66%) |
Apr 04, 2014 | 24.96 | 25.25 | 24.69 | 24.77 | 2,894,033 | -0.29(-1.14%) |
Apr 03, 2014 | 25.01 | 25.11 | 24.69 | 25.06 | 3,578,950 | +0.07(+0.27%) |
Apr 02, 2014 | 24.61 | 25.10 | 24.51 | 24.99 | 4,994,092 | +0.42(+1.70%) |
Apr 01, 2014 | 24.56 | 24.65 | 24.32 | 24.57 | 4,956,715 | +0.05(+0.19%) |
Mar 31, 2014 | 24.36 | 24.83 | 24.34 | 24.53 | 3,313,858 | +0.36(+1.48%) |
Mar 28, 2014 | 24.12 | 24.40 | 24.05 | 24.17 | 3,217,638 | +0.12(+0.51%) |
Mar 27, 2014 | 24.30 | 24.34 | 23.99 | 24.05 | 3,443,506 | -0.28(-1.14%) |
Mar 26, 2014 | 24.58 | 24.75 | 24.29 | 24.32 | 3,236,179 | -0.10(-0.41%) |
Mar 25, 2014 | 24.49 | 24.54 | 24.29 | 24.42 | 3,842,307 | +0.06(+0.25%) |
Mar 24, 2014 | 24.47 | 24.67 | 24.22 | 24.36 | 3,450,492 | -0.04(-0.18%) |
Mar 21, 2014 | 24.71 | 24.73 | 24.35 | 24.41 | 4,127,113 | -0.17(-0.69%) |
Mar 20, 2014 | 24.83 | 24.87 | 24.51 | 24.58 | 4,336,379 | -0.39(-1.55%) |
Mar 19, 2014 | 25.34 | 25.34 | 24.79 | 24.96 | 2,844,779 | -0.36(-1.41%) |
Mar 18, 2014 | 25.22 | 25.64 | 25.19 | 25.32 | 2,998,952 | +0.19(+0.77%) |
Mar 17, 2014 | 24.99 | 25.32 | 24.94 | 25.13 | 2,629,315 | +0.25(+1.02%) |
Mar 14, 2014 | 25.03 | 25.05 | 24.84 | 24.87 | 3,097,249 | -0.26(-1.05%) |
Mar 13, 2014 | 25.55 | 25.69 | 25.08 | 25.14 | 4,971,121 | -0.32(-1.25%) |
Mar 12, 2014 | 24.77 | 25.49 | 24.61 | 25.46 | 4,659,658 | +0.63(+2.54%) |
Mar 11, 2014 | 25.15 | 25.25 | 24.75 | 24.83 | 5,338,207 | -0.23(-0.91%) |
Mar 10, 2014 | 25.32 | 25.33 | 24.95 | 25.05 | 4,183,931 | -0.28(-1.12%) |
Mar 07, 2014 | 25.76 | 25.76 | 25.27 | 25.34 | 4,050,883 | -0.40(-1.56%) |
Mar 06, 2014 | 25.83 | 25.93 | 25.66 | 25.74 | 3,551,019 | -0.02(-0.06%) |
Mar 05, 2014 | 25.69 | 25.87 | 25.65 | 25.76 | 2,456,828 | +0.13(+0.53%) |
Mar 04, 2014 | 25.64 | 25.82 | 25.59 | 25.62 | 3,350,587 | +0.28(+1.09%) |
Mar 03, 2014 | 25.23 | 25.44 | 25.13 | 25.35 | 3,121,663 | -0.14(-0.54%) |
Feb 28, 2014 | 25.16 | 25.82 | 25.07 | 25.48 | 4,452,332 | +0.37(+1.46%) |
Feb 27, 2014 | 25.27 | 25.27 | 25.01 | 25.12 | 2,760,029 | -0.05(-0.21%) |
Feb 26, 2014 | 25.49 | 25.49 | 25.11 | 25.17 | 3,457,448 | -0.15(-0.60%) |
Feb 25, 2014 | 25.65 | 25.75 | 25.27 | 25.32 | 4,516,623 | -0.32(-1.23%) |
Feb 24, 2014 | 25.65 | 25.92 | 25.53 | 25.64 | 3,724,542 | +0.28(+1.11%) |
Feb 21, 2014 | 25.39 | 25.48 | 25.26 | 25.36 | 2,831,633 | -0.02(-0.08%) |
Feb 20, 2014 | 25.30 | 25.48 | 25.22 | 25.38 | 3,145,412 | +0.12(+0.47%) |
Feb 19, 2014 | 25.38 | 25.53 | 25.23 | 25.26 | 3,253,171 | -0.19(-0.77%) |
Feb 18, 2014 | 25.18 | 25.55 | 25.10 | 25.45 | 5,374,862 | +0.35(+1.40%) |
Feb 14, 2014 | 25.12 | 25.10 | 25.10 | 25.10 | 4,649,333 | -0.05(-0.21%) |
Feb 13, 2014 | 24.96 | 25.22 | 24.75 | 25.16 | 4,128,265 | +0.07(+0.28%) |
Feb 12, 2014 | 24.91 | 25.09 | 24.75 | 25.09 | 3,534,472 | +0.25(+1.02%) |
Feb 11, 2014 | 24.64 | 24.91 | 24.53 | 24.83 | 4,516,999 | +0.19(+0.78%) |
Feb 10, 2014 | 24.55 | 24.77 | 24.48 | 24.64 | 4,124,840 | -0.00(-0.01%) |
Feb 07, 2014 | 24.66 | 24.78 | 24.24 | 24.64 | 3,071,215 | +0.19(+0.77%) |
Feb 06, 2014 | 23.96 | 24.50 | 23.86 | 24.45 | 5,257,288 | +0.39(+1.61%) |
Feb 05, 2014 | 23.88 | 24.11 | 23.54 | 24.07 | 4,981,138 | -0.02(-0.10%) |
Feb 04, 2014 | 23.98 | 24.11 | 23.60 | 24.09 | 3,579,185 | +0.18(+0.77%) |
Feb 03, 2014 | 24.59 | 24.80 | 23.76 | 23.91 | 6,185,128 | -0.68(-2.77%) |
Jan 31, 2014 | 24.43 | 24.84 | 24.24 | 24.59 | 4,804,337 | -0.27(-1.10%) |
Jan 30, 2014 | 24.34 | 24.98 | 24.10 | 24.86 | 7,579,873 | +0.90(+3.76%) |
Jan 29, 2014 | 22.92 | 24.95 | 22.62 | 23.96 | 17,358,202 | +0.93(+4.05%) |
Jan 28, 2014 | 22.98 | 23.16 | 22.76 | 23.03 | 4,648,815 | +0.04(+0.18%) |
Jan 27, 2014 | 23.13 | 23.15 | 22.79 | 22.99 | 4,275,698 | -0.02(-0.07%) |
Jan 24, 2014 | 23.86 | 23.90 | 22.94 | 23.00 | 5,730,674 | -1.03(-4.29%) |
Jan 23, 2014 | 24.02 | 24.17 | 23.88 | 24.03 | 3,791,550 | -0.17(-0.72%) |
Jan 22, 2014 | 24.29 | 24.56 | 24.07 | 24.21 | 2,844,736 | -0.01(-0.04%) |
Jan 21, 2014 | 24.24 | 24.41 | 24.14 | 24.22 | 2,221,059 | -0.02(-0.09%) |
Jan 17, 2014 | 24.16 | 24.24 | 24.24 | 24.24 | 2,737,728 | -0.06(-0.25%) |
Jan 16, 2014 | 24.22 | 24.30 | 23.97 | 24.30 | 2,779,028 | -0.06(-0.23%) |
Jan 15, 2014 | 24.31 | 24.41 | 24.24 | 24.35 | 2,863,384 | +0.04(+0.16%) |
Jan 14, 2014 | 24.47 | 24.54 | 24.11 | 24.31 | 3,053,571 | -0.14(-0.58%) |
Jan 13, 2014 | 24.87 | 24.88 | 24.35 | 24.46 | 4,314,405 | -0.42(-1.68%) |
Jan 10, 2014 | 24.03 | 24.93 | 24.02 | 24.88 | 5,710,357 | +0.75(+3.11%) |
Jan 09, 2014 | 23.68 | 24.23 | 23.65 | 24.13 | 4,337,544 | +0.40(+1.69%) |
Jan 08, 2014 | 23.85 | 23.96 | 23.46 | 23.73 | 6,330,683 | -0.12(-0.52%) |
Jan 07, 2014 | 23.86 | 23.99 | 23.68 | 23.85 | 5,100,380 | -0.09(-0.37%) |
Jan 06, 2014 | 24.35 | 24.36 | 23.84 | 23.94 | 3,398,350 | -0.40(-1.65%) |
Jan 03, 2014 | 24.41 | 24.58 | 24.15 | 24.34 | 3,733,112 | +0.12(+0.50%) |
Jan 02, 2014 | 24.39 | 24.61 | 24.21 | 24.22 | 3,420,349 | -0.34(-1.40%) |
Dec 31, 2013 | 24.44 | 24.56 | 24.56 | 24.56 | 1,706,459 | +0.13(+0.54%) |
Dec 30, 2013 | 24.51 | 24.62 | 24.39 | 24.43 | 2,280,415 | -0.06(-0.25%) |
Dec 27, 2013 | 24.84 | 24.85 | 24.43 | 24.49 | 1,761,060 | -0.28(-1.15%) |
Dec 26, 2013 | 24.71 | 24.94 | 24.68 | 24.77 | 1,168,647 | +0.09(+0.36%) |
Dec 24, 2013 | 24.74 | 24.79 | 24.49 | 24.68 | 885,948 | +0.06(+0.26%) |
Dec 23, 2013 | 24.79 | 24.87 | 24.51 | 24.62 | 2,421,660 | -0.06(-0.24%) |
Dec 20, 2013 | 24.81 | 25.03 | 24.67 | 24.68 | 3,186,427 | -0.09(-0.37%) |
Dec 19, 2013 | 24.35 | 24.80 | 24.27 | 24.77 | 2,667,338 | +0.42(+1.72%) |
Dec 18, 2013 | 24.08 | 24.44 | 24.00 | 24.35 | 4,337,945 | +0.19(+0.80%) |
Dec 17, 2013 | 24.22 | 24.32 | 24.10 | 24.16 | 3,915,971 | -0.03(-0.13%) |
Dec 16, 2013 | 24.52 | 24.66 | 24.17 | 24.19 | 6,008,775 | -0.15(-0.61%) |
Dec 13, 2013 | 24.53 | 24.53 | 24.19 | 24.34 | 1,965,423 | +0.05(+0.21%) |
Dec 12, 2013 | 24.09 | 24.43 | 23.95 | 24.29 | 2,797,942 | +0.05(+0.19%) |
Dec 11, 2013 | 24.61 | 24.63 | 24.15 | 24.24 | 2,679,633 | -0.32(-1.30%) |
Dec 10, 2013 | 24.72 | 24.72 | 24.52 | 24.56 | 2,493,200 | -0.16(-0.65%) |
Dec 09, 2013 | 24.91 | 25.03 | 24.61 | 24.72 | 3,027,617 | -0.20(-0.80%) |
Dec 06, 2013 | 24.68 | 25.07 | 24.64 | 24.92 | 1,569,148 | +0.39(+1.58%) |
Dec 05, 2013 | 24.74 | 24.74 | 24.46 | 24.53 | 1,698,929 | -0.19(-0.77%) |
Dec 04, 2013 | 24.60 | 24.99 | 24.33 | 24.72 | 2,683,247 | -0.06(-0.23%) |
Dec 03, 2013 | 25.23 | 25.27 | 24.46 | 24.78 | 3,453,861 | -0.52(-2.05%) |
Dec 02, 2013 | 24.82 | 25.37 | 24.71 | 25.29 | 3,477,456 | +0.43(+1.72%) |
Nov 29, 2013 | 24.58 | 25.10 | 24.49 | 24.87 | 1,325,575 | +0.28(+1.16%) |
Nov 27, 2013 | 24.39 | 24.83 | 24.37 | 24.58 | 1,615,663 | -0.06(-0.25%) |
Nov 26, 2013 | 24.65 | 24.77 | 24.55 | 24.64 | 2,999,127 | -0.07(-0.27%) |
Nov 25, 2013 | 24.52 | 24.89 | 24.48 | 24.71 | 3,643,586 | +0.26(+1.08%) |
Nov 22, 2013 | 24.12 | 24.56 | 23.98 | 24.45 | 4,370,253 | +0.32(+1.33%) |
Nov 21, 2013 | 23.76 | 24.13 | 23.71 | 24.13 | 2,667,059 | +0.33(+1.39%) |
Nov 20, 2013 | 23.92 | 23.99 | 23.73 | 23.80 | 2,333,927 | -0.05(-0.20%) |
Nov 19, 2013 | 24.15 | 24.27 | 23.82 | 23.84 | 2,381,042 | -0.37(-1.52%) |
Nov 18, 2013 | 24.20 | 24.33 | 24.04 | 24.21 | 2,371,469 | +0.05(+0.23%) |
Nov 15, 2013 | 24.11 | 24.23 | 24.04 | 24.16 | 2,745,350 | +0.08(+0.34%) |
Nov 14, 2013 | 24.03 | 24.16 | 23.91 | 24.08 | 2,394,309 | +0.36(+1.53%) |
Nov 12, 2013 | 23.52 | 23.76 | 23.52 | 23.71 | 2,530,143 | +0.03(+0.11%) |
Nov 11, 2013 | 23.43 | 23.74 | 23.35 | 23.69 | 1,540,250 | +0.22(+0.95%) |
Nov 08, 2013 | 23.56 | 23.64 | 23.39 | 23.46 | 2,275,171 | -0.02(-0.10%) |
Nov 07, 2013 | 23.68 | 23.75 | 23.37 | 23.49 | 4,849,181 | -0.14(-0.60%) |
Nov 06, 2013 | 23.65 | 23.76 | 23.59 | 23.63 | 2,456,202 | +0.04(+0.15%) |
Nov 05, 2013 | 23.42 | 23.65 | 23.38 | 23.59 | 3,325,657 | +0.04(+0.15%) |
Nov 04, 2013 | 23.59 | 23.80 | 23.44 | 23.56 | 3,835,761 | +0.05(+0.21%) |