Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.65 | 27.70 | 27.27 | 27.39 | 43,162,976 | -0.92(-3.24%) |
Nov 26, 2014 | 28.36 | 28.31 | 28.31 | 28.31 | 28,464,414 | +0.37(+1.31%) |
Nov 25, 2014 | 28.60 | 28.65 | 27.92 | 27.94 | 31,257,748 | +0.03(+0.12%) |
Nov 24, 2014 | 28.30 | 28.59 | 27.88 | 27.91 | 43,543,836 | -0.86(-2.98%) |
Nov 21, 2014 | 27.53 | 28.89 | 27.52 | 28.77 | 101,439,464 | +1.85(+6.86%) |
Nov 20, 2014 | 27.54 | 27.54 | 26.42 | 26.92 | 56,245,596 | +0.14(+0.51%) |
Nov 19, 2014 | 26.52 | 26.90 | 26.11 | 26.78 | 41,939,764 | +0.76(+2.92%) |
Nov 18, 2014 | 25.53 | 26.16 | 25.43 | 26.02 | 28,076,086 | +0.56(+2.21%) |
Nov 17, 2014 | 25.93 | 25.95 | 25.28 | 25.46 | 23,755,880 | -0.25(-0.97%) |
Nov 14, 2014 | 25.27 | 25.83 | 25.23 | 25.71 | 31,410,694 | -0.24(-0.93%) |
Nov 13, 2014 | 26.57 | 26.61 | 25.75 | 25.95 | 34,974,368 | -0.57(-2.15%) |
Nov 12, 2014 | 26.79 | 27.14 | 26.47 | 26.52 | 36,720,632 | +0.00(+0.00%) |
Nov 11, 2014 | 26.46 | 26.57 | 26.17 | 26.52 | 24,502,238 | -0.03(-0.12%) |
Nov 10, 2014 | 27.18 | 27.20 | 26.50 | 26.55 | 20,655,792 | -0.27(-1.00%) |
Nov 07, 2014 | 26.65 | 26.87 | 26.52 | 26.82 | 29,237,970 | +0.39(+1.49%) |
Nov 06, 2014 | 26.86 | 26.97 | 26.31 | 26.43 | 42,468,108 | -1.08(-3.93%) |
Nov 05, 2014 | 27.52 | 27.65 | 27.33 | 27.51 | 27,036,106 | -0.25(-0.90%) |
Nov 04, 2014 | 27.60 | 27.99 | 27.31 | 27.76 | 31,175,254 | +0.16(+0.57%) |
Nov 03, 2014 | 27.73 | 27.82 | 27.33 | 27.60 | 40,418,764 | -0.70(-2.47%) |
Oct 31, 2014 | 27.65 | 28.38 | 27.60 | 28.30 | 42,852,556 | +0.32(+1.15%) |
Oct 30, 2014 | 27.77 | 28.16 | 27.54 | 27.98 | 58,441,792 | +1.08(+4.01%) |
Oct 29, 2014 | 27.50 | 27.58 | 26.51 | 26.90 | 60,591,880 | -0.12(-0.46%) |
Oct 28, 2014 | 26.71 | 27.24 | 26.51 | 27.03 | 105,231,784 | +1.28(+4.98%) |
Oct 27, 2014 | 25.17 | 26.12 | 27.21 | 25.74 | 117,662,696 | -1.47(-5.39%) |
Oct 24, 2014 | 26.62 | 27.69 | 26.54 | 27.21 | 83,024,360 | +1.13(+4.34%) |
Oct 23, 2014 | 26.50 | 26.70 | 25.78 | 26.08 | 85,854,488 | -0.99(-3.65%) |
Oct 22, 2014 | 27.41 | 27.66 | 26.86 | 27.07 | 40,521,444 | -0.22(-0.82%) |
Oct 21, 2014 | 27.04 | 27.77 | 27.04 | 27.29 | 66,727,060 | -1.13(-3.96%) |
Oct 20, 2014 | 28.59 | 28.77 | 28.24 | 28.41 | 55,121,864 | -1.09(-3.70%) |
Oct 17, 2014 | 28.90 | 29.59 | 28.56 | 29.51 | 80,123,136 | +1.18(+4.16%) |
Oct 16, 2014 | 28.17 | 28.93 | 28.15 | 28.33 | 68,882,832 | -1.06(-3.61%) |
Oct 15, 2014 | 29.82 | 29.91 | 28.67 | 29.39 | 100,761,480 | -1.58(-5.11%) |
Oct 14, 2014 | 30.65 | 31.38 | 30.45 | 30.97 | 42,244,296 | +0.03(+0.11%) |
Oct 13, 2014 | 30.52 | 31.47 | 30.52 | 30.94 | 66,741,452 | +1.64(+5.61%) |
Oct 10, 2014 | 30.21 | 30.27 | 29.28 | 29.30 | 58,963,116 | -1.34(-4.38%) |
Oct 09, 2014 | 31.12 | 31.18 | 30.54 | 30.64 | 45,225,164 | -0.09(-0.30%) |
Oct 08, 2014 | 31.10 | 31.12 | 29.74 | 30.73 | 66,316,776 | +0.15(+0.49%) |
Oct 07, 2014 | 30.70 | 31.10 | 30.40 | 30.58 | 64,472,976 | +0.45(+1.50%) |
Oct 06, 2014 | 30.97 | 31.01 | 30.04 | 30.13 | 85,946,848 | +1.73(+6.11%) |
Oct 03, 2014 | 27.64 | 28.43 | 27.56 | 28.39 | 52,218,648 | +0.72(+2.60%) |
Oct 02, 2014 | 27.64 | 28.04 | 27.09 | 27.67 | 45,355,160 | +0.24(+0.88%) |
Oct 01, 2014 | 27.98 | 28.22 | 27.33 | 27.43 | 53,009,320 | -1.01(-3.54%) |
Sep 30, 2014 | 28.35 | 28.69 | 28.07 | 28.44 | 64,638,552 | -0.18(-0.62%) |
Sep 29, 2014 | 28.52 | 29.20 | 28.49 | 28.62 | 79,118,424 | -1.81(-5.96%) |
Sep 26, 2014 | 29.72 | 30.59 | 29.72 | 30.43 | 35,019,764 | +0.70(+2.36%) |
Sep 25, 2014 | 30.17 | 30.29 | 29.67 | 29.73 | 43,076,164 | -0.90(-2.95%) |
Sep 24, 2014 | 30.00 | 30.73 | 29.79 | 30.63 | 39,249,480 | +0.39(+1.28%) |
Sep 23, 2014 | 30.45 | 30.82 | 29.90 | 30.25 | 42,536,932 | -0.20(-0.65%) |
Sep 22, 2014 | 30.40 | 30.57 | 30.06 | 30.44 | 50,583,948 | -0.81(-2.60%) |
Sep 19, 2014 | 31.81 | 31.82 | 31.06 | 31.25 | 41,832,732 | -0.41(-1.28%) |
Sep 18, 2014 | 31.85 | 32.20 | 31.58 | 31.66 | 45,339,528 | -0.47(-1.47%) |
Sep 17, 2014 | 32.81 | 32.86 | 32.11 | 32.13 | 44,852,668 | -0.47(-1.45%) |
Sep 16, 2014 | 32.20 | 33.21 | 32.16 | 32.60 | 54,917,676 | +0.94(+2.98%) |
Sep 15, 2014 | 31.37 | 31.74 | 31.22 | 31.66 | 35,686,568 | +0.37(+1.17%) |
Sep 12, 2014 | 31.86 | 32.00 | 31.10 | 31.29 | 76,934,808 | -1.41(-4.30%) |
Sep 11, 2014 | 32.71 | 33.04 | 32.59 | 32.70 | 28,595,284 | +0.10(+0.32%) |
Sep 10, 2014 | 32.70 | 32.71 | 32.19 | 32.60 | 39,869,964 | -0.32(-0.97%) |
Sep 09, 2014 | 33.38 | 33.58 | 32.74 | 32.92 | 53,830,100 | -0.74(-2.20%) |
Sep 08, 2014 | 35.01 | 35.01 | 33.60 | 33.66 | 50,854,664 | -1.14(-3.27%) |
Sep 05, 2014 | 34.89 | 34.93 | 34.44 | 34.80 | 30,330,478 | +0.04(+0.11%) |
Sep 04, 2014 | 35.04 | 35.37 | 34.67 | 34.76 | 32,683,710 | -0.59(-1.67%) |
Sep 03, 2014 | 35.56 | 35.71 | 35.10 | 35.35 | 29,108,888 | +0.07(+0.19%) |
Sep 02, 2014 | 34.77 | 35.48 | 34.63 | 35.28 | 30,952,548 | +0.13(+0.37%) |
Aug 29, 2014 | 34.76 | 35.15 | 35.15 | 35.15 | 31,308,824 | +0.62(+1.78%) |
Aug 28, 2014 | 34.64 | 34.76 | 34.27 | 34.53 | 32,662,468 | -0.27(-0.79%) |
Aug 27, 2014 | 34.21 | 34.91 | 34.10 | 34.81 | 43,572,644 | +0.79(+2.31%) |
Aug 26, 2014 | 33.83 | 34.07 | 33.61 | 34.02 | 32,549,474 | +0.56(+1.66%) |
Aug 25, 2014 | 33.23 | 33.57 | 33.11 | 33.47 | 18,889,850 | +0.47(+1.43%) |
Aug 22, 2014 | 33.26 | 33.26 | 32.81 | 33.00 | 21,011,134 | -0.41(-1.23%) |
Aug 21, 2014 | 33.64 | 33.64 | 33.35 | 33.41 | 18,232,788 | +0.00(+0.00%) |
Aug 20, 2014 | 33.28 | 33.65 | 33.15 | 33.41 | 20,698,276 | +0.04(+0.12%) |
Aug 19, 2014 | 32.75 | 33.46 | 32.71 | 33.37 | 23,949,228 | +0.58(+1.76%) |
Aug 18, 2014 | 32.73 | 32.89 | 32.45 | 32.79 | 23,200,412 | +0.45(+1.38%) |
Aug 15, 2014 | 32.11 | 32.44 | 31.80 | 32.35 | 33,017,982 | +0.66(+2.09%) |
Aug 14, 2014 | 31.61 | 31.86 | 31.51 | 31.69 | 23,067,654 | +0.19(+0.60%) |
Aug 13, 2014 | 32.22 | 32.22 | 31.14 | 31.50 | 76,333,408 | -0.46(-1.45%) |
Aug 12, 2014 | 31.84 | 32.11 | 31.78 | 31.96 | 23,817,998 | -0.12(-0.39%) |
Aug 11, 2014 | 31.71 | 32.09 | 31.61 | 32.09 | 26,795,066 | +0.67(+2.15%) |
Aug 08, 2014 | 31.20 | 31.39 | 31.01 | 31.41 | 23,686,966 | -0.09(-0.29%) |
Aug 07, 2014 | 32.05 | 32.07 | 30.99 | 31.50 | 26,733,938 | -0.41(-1.27%) |
Aug 06, 2014 | 31.68 | 32.07 | 31.43 | 31.91 | 30,403,026 | +0.22(+0.70%) |
Aug 05, 2014 | 31.96 | 32.24 | 31.56 | 31.69 | 28,649,428 | -0.46(-1.43%) |
Aug 04, 2014 | 32.15 | 32.22 | 31.67 | 32.14 | 17,690,372 | +0.24(+0.74%) |
Aug 01, 2014 | 31.73 | 32.05 | 31.42 | 31.91 | 20,972,192 | +0.16(+0.52%) |
Jul 31, 2014 | 31.94 | 32.12 | 31.50 | 31.75 | 32,280,568 | -0.93(-2.84%) |
Jul 30, 2014 | 32.89 | 33.02 | 32.35 | 32.67 | 24,163,318 | -0.39(-1.19%) |
Jul 29, 2014 | 33.28 | 33.57 | 32.98 | 33.07 | 18,392,210 | -0.39(-1.17%) |
Jul 28, 2014 | 33.48 | 33.53 | 33.21 | 33.46 | 15,504,892 | +0.04(+0.12%) |
Jul 25, 2014 | 33.50 | 33.59 | 33.34 | 33.42 | 11,416,766 | -0.27(-0.80%) |
Jul 24, 2014 | 33.45 | 33.74 | 33.35 | 33.69 | 16,855,008 | +0.32(+0.96%) |
Jul 23, 2014 | 33.42 | 33.55 | 33.21 | 33.37 | 21,279,226 | -0.46(-1.35%) |
Jul 22, 2014 | 33.65 | 33.93 | 33.47 | 33.83 | 21,923,482 | +0.39(+1.17%) |
Jul 21, 2014 | 33.02 | 33.52 | 32.85 | 33.43 | 35,610,248 | +0.51(+1.55%) |
Jul 18, 2014 | 32.86 | 33.19 | 32.64 | 32.92 | 46,903,504 | +1.07(+3.35%) |
Jul 17, 2014 | 32.19 | 32.40 | 31.69 | 31.86 | 31,830,534 | -0.55(-1.70%) |
Jul 16, 2014 | 32.75 | 32.86 | 32.27 | 32.41 | 17,255,214 | -0.14(-0.42%) |
Jul 15, 2014 | 32.57 | 32.66 | 32.31 | 32.54 | 16,966,530 | -0.05(-0.16%) |
Jul 14, 2014 | 32.24 | 32.67 | 32.24 | 32.60 | 31,536,526 | +0.65(+2.05%) |
Jul 11, 2014 | 31.70 | 32.07 | 31.27 | 31.94 | 21,616,470 | +0.14(+0.45%) |
Jul 10, 2014 | 31.58 | 31.86 | 31.35 | 31.80 | 21,000,640 | +0.08(+0.25%) |
Jul 09, 2014 | 31.42 | 31.96 | 31.40 | 31.72 | 23,510,780 | +0.46(+1.49%) |
Jul 08, 2014 | 31.55 | 31.57 | 31.25 | 31.25 | 17,844,586 | -0.10(-0.31%) |
Jul 07, 2014 | 31.42 | 31.46 | 31.20 | 31.35 | 16,960,926 | +0.04(+0.13%) |
Jul 03, 2014 | 30.74 | 31.31 | 31.31 | 31.31 | 11,334,249 | +0.34(+1.10%) |
Jul 02, 2014 | 31.22 | 31.27 | 30.84 | 30.97 | 21,565,238 | -0.37(-1.17%) |
Jul 01, 2014 | 31.38 | 31.70 | 31.18 | 31.34 | 14,268,131 | +0.07(+0.21%) |
Jun 30, 2014 | 31.42 | 31.43 | 31.05 | 31.27 | 16,487,471 | -0.22(-0.69%) |
Jun 27, 2014 | 31.50 | 31.65 | 31.16 | 31.49 | 14,655,780 | -0.11(-0.35%) |
Jun 26, 2014 | 31.51 | 31.73 | 31.31 | 31.60 | 16,373,515 | +0.07(+0.21%) |
Jun 25, 2014 | 31.93 | 32.01 | 31.25 | 31.54 | 23,665,114 | -0.08(-0.26%) |
Jun 24, 2014 | 31.66 | 32.15 | 31.53 | 31.62 | 31,527,728 | -0.15(-0.46%) |
Jun 23, 2014 | 31.86 | 31.86 | 31.60 | 31.77 | 18,662,638 | -0.04(-0.12%) |
Jun 20, 2014 | 31.72 | 31.84 | 31.57 | 31.81 | 27,519,580 | +0.06(+0.20%) |
Jun 19, 2014 | 31.97 | 32.13 | 31.57 | 31.74 | 21,170,332 | -0.33(-1.04%) |
Jun 18, 2014 | 31.27 | 32.09 | 31.15 | 32.08 | 29,430,828 | +0.67(+2.15%) |
Jun 17, 2014 | 31.39 | 31.43 | 31.09 | 31.40 | 22,256,520 | -0.27(-0.85%) |
Jun 16, 2014 | 31.83 | 31.85 | 31.61 | 31.67 | 13,487,298 | -0.19(-0.58%) |
Jun 13, 2014 | 31.73 | 31.91 | 31.65 | 31.86 | 21,095,444 | +0.20(+0.63%) |
Jun 12, 2014 | 32.00 | 32.04 | 31.48 | 31.66 | 13,467,890 | -0.26(-0.80%) |
Jun 11, 2014 | 32.04 | 32.10 | 31.81 | 31.91 | 22,869,498 | +0.18(+0.57%) |
Jun 10, 2014 | 31.49 | 31.80 | 31.39 | 31.73 | 22,161,574 | +1.05(+3.41%) |
Jun 06, 2014 | 30.66 | 30.69 | 30.47 | 30.69 | 35,690,160 | +0.99(+3.35%) |
Jun 05, 2014 | 29.85 | 29.94 | 29.58 | 29.69 | 26,160,158 | +0.23(+0.78%) |
Jun 04, 2014 | 29.71 | 29.71 | 29.39 | 29.46 | 16,608,416 | -0.24(-0.82%) |
Jun 03, 2014 | 29.62 | 29.84 | 29.51 | 29.71 | 19,141,572 | +0.19(+0.63%) |
Jun 02, 2014 | 29.74 | 29.83 | 29.43 | 29.52 | 22,151,710 | -0.31(-1.05%) |
May 30, 2014 | 30.15 | 30.21 | 29.78 | 29.84 | 30,699,586 | -0.65(-2.13%) |
May 29, 2014 | 30.71 | 30.82 | 30.41 | 30.48 | 15,180,495 | -0.10(-0.31%) |
May 28, 2014 | 30.30 | 30.69 | 30.13 | 30.58 | 23,839,112 | +0.37(+1.21%) |
May 27, 2014 | 30.91 | 31.02 | 30.12 | 30.21 | 22,864,626 | -0.48(-1.57%) |
May 23, 2014 | 30.88 | 30.70 | 30.70 | 30.70 | 15,609,922 | -0.13(-0.44%) |
May 22, 2014 | 31.03 | 31.09 | 30.65 | 30.83 | 16,008,961 | +0.01(+0.02%) |
May 21, 2014 | 30.76 | 31.03 | 30.74 | 30.82 | 25,964,404 | +0.14(+0.46%) |
May 20, 2014 | 31.29 | 31.55 | 30.60 | 30.68 | 27,538,290 | -0.67(-2.15%) |
May 19, 2014 | 31.38 | 31.48 | 31.25 | 31.36 | 18,674,088 | -0.27(-0.85%) |
May 16, 2014 | 31.77 | 31.81 | 31.46 | 31.63 | 14,444,194 | +0.18(+0.57%) |
May 15, 2014 | 31.73 | 31.76 | 31.20 | 31.45 | 19,547,622 | -0.44(-1.37%) |
May 14, 2014 | 31.60 | 31.97 | 31.52 | 31.88 | 20,125,520 | +0.37(+1.18%) |
May 13, 2014 | 31.53 | 31.85 | 31.47 | 31.51 | 20,202,330 | -0.10(-0.32%) |
May 12, 2014 | 31.29 | 31.63 | 31.29 | 31.61 | 22,797,186 | +0.46(+1.48%) |
May 09, 2014 | 31.14 | 31.33 | 31.00 | 31.15 | 19,280,662 | -0.13(-0.43%) |
May 08, 2014 | 31.70 | 31.79 | 31.24 | 31.29 | 21,452,346 | -0.28(-0.89%) |
May 07, 2014 | 31.21 | 31.62 | 31.05 | 31.57 | 28,526,780 | +0.32(+1.03%) |
May 06, 2014 | 30.85 | 31.42 | 30.80 | 31.25 | 25,472,408 | +0.37(+1.18%) |
May 05, 2014 | 30.92 | 31.13 | 30.60 | 30.88 | 18,854,952 | -0.23(-0.74%) |
May 02, 2014 | 30.26 | 31.11 | 30.16 | 31.11 | 44,849,468 | +1.04(+3.46%) |
May 01, 2014 | 30.03 | 30.19 | 29.78 | 30.07 | 13,184,929 | -0.12(-0.38%) |
Apr 30, 2014 | 30.12 | 30.28 | 29.91 | 30.19 | 17,264,522 | -0.13(-0.44%) |
Apr 29, 2014 | 30.53 | 30.94 | 30.25 | 30.32 | 29,176,580 | +0.17(+0.57%) |
Apr 28, 2014 | 29.78 | 30.25 | 29.60 | 30.15 | 24,484,052 | +0.17(+0.58%) |
Apr 25, 2014 | 30.12 | 30.15 | 29.71 | 29.98 | 24,513,032 | -0.49(-1.60%) |
Apr 24, 2014 | 30.42 | 30.55 | 29.96 | 30.46 | 20,138,760 | +0.25(+0.83%) |
Apr 23, 2014 | 30.19 | 30.27 | 29.92 | 30.21 | 20,445,864 | -0.04(-0.15%) |
Apr 22, 2014 | 30.21 | 30.53 | 30.06 | 30.26 | 22,715,240 | -0.09(-0.30%) |
Apr 21, 2014 | 30.55 | 30.67 | 30.11 | 30.35 | 13,570,820 | -0.13(-0.44%) |
Apr 17, 2014 | 29.77 | 30.48 | 30.48 | 30.48 | 31,498,608 | +0.57(+1.91%) |
Apr 16, 2014 | 29.79 | 29.96 | 29.51 | 29.91 | 29,012,066 | +0.43(+1.46%) |
Apr 15, 2014 | 30.16 | 30.18 | 29.08 | 29.48 | 57,988,968 | -0.84(-2.77%) |
Apr 14, 2014 | 30.54 | 30.61 | 30.19 | 30.32 | 26,648,810 | -0.09(-0.30%) |
Apr 11, 2014 | 29.87 | 30.52 | 29.82 | 30.41 | 28,362,744 | +0.30(+1.00%) |
Apr 10, 2014 | 30.30 | 30.45 | 30.07 | 30.11 | 31,191,976 | -0.15(-0.49%) |
Apr 09, 2014 | 29.99 | 30.58 | 29.71 | 30.26 | 37,771,552 | -0.09(-0.30%) |
Apr 08, 2014 | 31.12 | 31.30 | 30.16 | 30.35 | 55,348,184 | -0.06(-0.21%) |
Apr 07, 2014 | 29.84 | 30.54 | 29.80 | 30.41 | 46,353,348 | +0.80(+2.69%) |
Apr 04, 2014 | 30.13 | 30.37 | 29.55 | 29.62 | 55,356,164 | +0.30(+1.03%) |
Apr 03, 2014 | 29.59 | 29.59 | 29.07 | 29.32 | 29,156,936 | -0.36(-1.21%) |
Apr 02, 2014 | 28.91 | 29.67 | 28.89 | 29.67 | 28,922,952 | +0.70(+2.41%) |
Apr 01, 2014 | 29.05 | 29.19 | 28.73 | 28.98 | 21,250,804 | +0.07(+0.26%) |
Mar 31, 2014 | 28.85 | 29.10 | 28.83 | 28.90 | 26,566,922 | +0.11(+0.37%) |
Mar 28, 2014 | 28.69 | 29.14 | 28.64 | 28.80 | 31,747,482 | +0.24(+0.85%) |
Mar 27, 2014 | 27.81 | 28.69 | 27.77 | 28.55 | 61,512,372 | +1.26(+4.63%) |
Mar 26, 2014 | 27.47 | 27.68 | 27.26 | 27.29 | 20,671,368 | -0.10(-0.37%) |
Mar 25, 2014 | 27.19 | 27.52 | 27.17 | 27.39 | 29,662,604 | +0.33(+1.23%) |
Mar 24, 2014 | 26.89 | 27.20 | 26.71 | 27.06 | 26,682,946 | +0.31(+1.18%) |
Mar 21, 2014 | 26.42 | 27.06 | 26.40 | 26.74 | 41,717,268 | +0.12(+0.46%) |
Mar 20, 2014 | 25.95 | 26.75 | 25.74 | 26.62 | 43,287,516 | +0.61(+2.34%) |
Mar 19, 2014 | 25.88 | 26.41 | 25.78 | 26.01 | 44,145,976 | +0.10(+0.40%) |
Mar 18, 2014 | 25.25 | 25.98 | 25.22 | 25.91 | 36,717,708 | +0.62(+2.44%) |
Mar 17, 2014 | 25.19 | 25.44 | 25.18 | 25.29 | 20,133,860 | +0.19(+0.77%) |
Mar 14, 2014 | 25.04 | 25.38 | 24.95 | 25.10 | 27,284,400 | -0.07(-0.28%) |
Mar 13, 2014 | 25.77 | 25.81 | 25.09 | 25.17 | 33,643,000 | -0.30(-1.16%) |
Mar 12, 2014 | 25.30 | 25.52 | 25.16 | 25.46 | 24,184,928 | +0.19(+0.76%) |
Mar 11, 2014 | 25.64 | 25.80 | 25.21 | 25.27 | 25,740,674 | -0.16(-0.63%) |
Mar 10, 2014 | 25.81 | 25.83 | 25.23 | 25.43 | 33,017,572 | -0.44(-1.71%) |
Mar 07, 2014 | 26.26 | 26.29 | 25.71 | 25.88 | 34,194,840 | -0.62(-2.33%) |
Mar 06, 2014 | 26.50 | 26.78 | 26.42 | 26.49 | 27,037,698 | +0.29(+1.10%) |
Mar 05, 2014 | 25.99 | 26.29 | 25.91 | 26.20 | 28,928,738 | +0.17(+0.64%) |
Mar 04, 2014 | 26.15 | 26.31 | 25.80 | 26.04 | 27,513,894 | +0.40(+1.55%) |
Mar 03, 2014 | 25.86 | 25.86 | 25.38 | 25.64 | 29,938,122 | -0.67(-2.56%) |
Feb 28, 2014 | 26.44 | 26.49 | 26.06 | 26.31 | 26,305,502 | -0.40(-1.51%) |
Feb 27, 2014 | 26.15 | 26.76 | 26.07 | 26.72 | 42,493,192 | +0.81(+3.12%) |
Feb 26, 2014 | 25.97 | 26.12 | 25.72 | 25.91 | 18,801,182 | -0.02(-0.07%) |
Feb 25, 2014 | 26.22 | 26.27 | 25.84 | 25.93 | 18,717,158 | -0.22(-0.86%) |
Feb 24, 2014 | 26.25 | 26.48 | 26.13 | 26.15 | 19,681,244 | -0.01(-0.02%) |
Feb 21, 2014 | 26.04 | 26.35 | 26.00 | 26.16 | 23,488,022 | +0.35(+1.34%) |
Feb 20, 2014 | 25.79 | 26.09 | 25.52 | 25.81 | 36,383,308 | +0.28(+1.11%) |
Feb 19, 2014 | 25.07 | 25.64 | 25.07 | 25.53 | 30,290,772 | +0.16(+0.63%) |
Feb 18, 2014 | 25.73 | 26.41 | 25.32 | 25.37 | 26,318,548 | -0.71(-2.73%) |
Feb 14, 2014 | 25.92 | 26.08 | 26.08 | 26.08 | 23,018,004 | +0.08(+0.30%) |
Feb 13, 2014 | 25.27 | 26.06 | 25.25 | 26.00 | 22,945,776 | +0.32(+1.25%) |
Feb 12, 2014 | 26.09 | 26.20 | 25.52 | 25.68 | 24,339,868 | -0.47(-1.79%) |
Feb 11, 2014 | 25.52 | 26.24 | 25.50 | 26.15 | 25,212,546 | +0.49(+1.90%) |
Feb 10, 2014 | 25.97 | 25.98 | 25.54 | 25.66 | 20,601,736 | -0.42(-1.60%) |
Feb 07, 2014 | 26.16 | 26.27 | 25.81 | 26.08 | 22,053,376 | +0.18(+0.69%) |
Feb 06, 2014 | 25.38 | 26.02 | 25.34 | 25.90 | 36,037,040 | +0.82(+3.28%) |
Feb 05, 2014 | 25.15 | 25.26 | 24.84 | 25.08 | 33,571,480 | -0.05(-0.20%) |
Feb 04, 2014 | 24.96 | 25.33 | 24.87 | 25.13 | 35,276,036 | +0.73(+2.97%) |
Feb 03, 2014 | 25.20 | 25.25 | 24.39 | 24.41 | 33,953,400 | -0.78(-3.08%) |
Jan 31, 2014 | 25.00 | 25.60 | 24.94 | 25.18 | 27,414,904 | -0.26(-1.01%) |
Jan 30, 2014 | 25.68 | 25.75 | 25.25 | 25.44 | 24,078,814 | +0.28(+1.10%) |
Jan 29, 2014 | 25.12 | 25.51 | 25.00 | 25.16 | 34,571,688 | -0.54(-2.10%) |
Jan 28, 2014 | 25.72 | 25.89 | 25.58 | 25.70 | 22,339,518 | +0.04(+0.15%) |
Jan 27, 2014 | 25.63 | 25.84 | 25.38 | 25.66 | 25,683,022 | +0.01(+0.05%) |
Jan 24, 2014 | 25.88 | 25.89 | 25.51 | 25.65 | 33,351,230 | -0.78(-2.96%) |
Jan 23, 2014 | 27.02 | 27.06 | 26.11 | 26.43 | 28,357,378 | -0.68(-2.51%) |
Jan 22, 2014 | 26.87 | 27.15 | 26.81 | 27.11 | 21,661,070 | +0.31(+1.17%) |
Jan 21, 2014 | 26.88 | 27.04 | 26.57 | 26.80 | 24,715,932 | -0.29(-1.07%) |
Jan 17, 2014 | 27.11 | 27.09 | 27.09 | 27.09 | 22,084,008 | -0.11(-0.40%) |
Jan 16, 2014 | 27.47 | 27.55 | 27.13 | 27.20 | 17,428,666 | -0.18(-0.66%) |
Jan 15, 2014 | 27.38 | 27.67 | 27.36 | 27.38 | 18,191,432 | +0.00(+0.00%) |
Jan 14, 2014 | 27.22 | 27.43 | 27.13 | 27.38 | 14,882,865 | +0.26(+0.97%) |
Jan 13, 2014 | 27.44 | 27.54 | 26.96 | 27.11 | 20,651,244 | -0.28(-1.03%) |
Jan 10, 2014 | 27.10 | 27.52 | 27.09 | 27.40 | 27,130,518 | +0.46(+1.69%) |
Jan 09, 2014 | 27.11 | 27.14 | 26.66 | 26.94 | 25,994,938 | -0.34(-1.25%) |
Jan 08, 2014 | 27.61 | 27.65 | 27.19 | 27.28 | 18,290,984 | -0.26(-0.96%) |
Jan 07, 2014 | 28.03 | 28.04 | 27.48 | 27.54 | 16,430,022 | +0.00(+0.00%) |
Jan 06, 2014 | 27.66 | 27.77 | 27.49 | 27.54 | 15,953,936 | -0.33(-1.17%) |
Jan 03, 2014 | 27.92 | 27.94 | 27.58 | 27.87 | 23,866,754 | +0.15(+0.56%) |
Jan 02, 2014 | 28.01 | 28.07 | 27.61 | 27.72 | 28,338,946 | -0.96(-3.34%) |
Dec 31, 2013 | 28.51 | 28.67 | 28.67 | 28.67 | 9,787,638 | +0.20(+0.70%) |
Dec 30, 2013 | 28.60 | 28.87 | 28.39 | 28.47 | 14,651,021 | -0.21(-0.72%) |
Dec 27, 2013 | 28.32 | 28.69 | 28.32 | 28.68 | 14,005,415 | +0.46(+1.61%) |
Dec 26, 2013 | 28.48 | 28.48 | 28.19 | 28.22 | 8,652,981 | -0.24(-0.83%) |
Dec 24, 2013 | 28.29 | 28.48 | 28.20 | 28.46 | 13,661,884 | +0.16(+0.57%) |
Dec 23, 2013 | 28.18 | 28.33 | 28.11 | 28.30 | 14,397,467 | +0.44(+1.59%) |
Dec 20, 2013 | 28.04 | 28.19 | 27.76 | 27.86 | 22,925,958 | -0.42(-1.48%) |
Dec 19, 2013 | 28.17 | 28.51 | 27.98 | 28.28 | 24,529,168 | -0.40(-1.41%) |
Dec 18, 2013 | 28.21 | 29.03 | 27.63 | 28.68 | 26,945,756 | +0.47(+1.68%) |
Dec 17, 2013 | 28.43 | 28.43 | 28.09 | 28.21 | 35,488,620 | +0.04(+0.13%) |
Dec 16, 2013 | 28.31 | 28.58 | 28.17 | 28.17 | 16,273,849 | +0.09(+0.32%) |
Dec 13, 2013 | 28.23 | 28.30 | 28.00 | 28.08 | 13,704,135 | -0.08(-0.27%) |
Dec 12, 2013 | 27.98 | 28.22 | 27.76 | 28.16 | 22,374,642 | +0.13(+0.45%) |
Dec 11, 2013 | 28.56 | 28.59 | 27.96 | 28.03 | 23,679,226 | -0.89(-3.09%) |
Dec 10, 2013 | 28.89 | 29.00 | 28.85 | 28.92 | 12,045,051 | +0.09(+0.33%) |
Dec 09, 2013 | 28.83 | 28.97 | 28.78 | 28.83 | 13,624,386 | +0.19(+0.66%) |
Dec 06, 2013 | 28.59 | 28.87 | 28.40 | 28.64 | 20,313,236 | +0.38(+1.34%) |
Dec 05, 2013 | 27.96 | 28.54 | 27.95 | 28.26 | 24,128,024 | +0.07(+0.25%) |
Dec 04, 2013 | 28.04 | 28.25 | 27.80 | 28.19 | 25,741,970 | -0.13(-0.47%) |
Dec 03, 2013 | 28.54 | 28.82 | 28.05 | 28.32 | 37,529,476 | -0.39(-1.35%) |