Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.25 | 32.72 | 32.09 | 32.10 | 455,520 | -0.14(-0.44%) |
Nov 26, 2014 | 31.95 | 32.24 | 32.24 | 32.24 | 503,376 | +0.36(+1.13%) |
Nov 25, 2014 | 32.08 | 32.10 | 31.83 | 31.88 | 786,271 | -0.01(-0.04%) |
Nov 24, 2014 | 31.80 | 31.98 | 31.77 | 31.90 | 697,471 | +0.15(+0.47%) |
Nov 21, 2014 | 32.11 | 32.12 | 31.67 | 31.75 | 666,712 | -0.02(-0.07%) |
Nov 20, 2014 | 31.56 | 31.82 | 31.55 | 31.77 | 621,407 | +0.05(+0.16%) |
Nov 19, 2014 | 32.03 | 32.19 | 31.69 | 31.72 | 643,432 | -0.31(-0.96%) |
Nov 18, 2014 | 32.12 | 32.29 | 31.95 | 32.03 | 659,356 | +0.07(+0.23%) |
Nov 17, 2014 | 31.94 | 32.17 | 31.81 | 31.95 | 663,434 | +0.01(+0.04%) |
Nov 14, 2014 | 32.38 | 32.51 | 31.91 | 31.94 | 662,562 | -0.42(-1.29%) |
Nov 13, 2014 | 32.26 | 32.58 | 32.26 | 32.36 | 392,939 | +0.08(+0.25%) |
Nov 12, 2014 | 32.80 | 32.80 | 32.24 | 32.28 | 714,809 | -0.52(-1.60%) |
Nov 11, 2014 | 32.75 | 33.07 | 32.62 | 32.80 | 813,844 | +0.02(+0.05%) |
Nov 10, 2014 | 32.58 | 32.97 | 32.36 | 32.79 | 1,192,698 | +0.50(+1.54%) |
Nov 07, 2014 | 32.17 | 32.47 | 31.80 | 32.29 | 936,563 | +0.13(+0.41%) |
Nov 06, 2014 | 32.37 | 32.43 | 32.06 | 32.16 | 590,505 | -0.15(-0.48%) |
Nov 05, 2014 | 32.51 | 32.65 | 32.08 | 32.31 | 389,017 | -0.11(-0.33%) |
Nov 04, 2014 | 32.30 | 32.48 | 32.17 | 32.42 | 435,023 | -0.01(-0.04%) |
Nov 03, 2014 | 32.12 | 32.47 | 32.02 | 32.43 | 526,994 | +0.43(+1.35%) |
Oct 31, 2014 | 31.99 | 32.02 | 31.67 | 32.00 | 538,538 | +0.26(+0.83%) |
Oct 30, 2014 | 31.11 | 31.75 | 30.15 | 31.74 | 676,028 | +0.62(+2.00%) |
Oct 29, 2014 | 31.83 | 31.94 | 30.66 | 31.12 | 1,116,912 | -0.61(-1.92%) |
Oct 28, 2014 | 31.55 | 31.72 | 31.22 | 31.72 | 613,697 | +0.24(+0.78%) |
Oct 27, 2014 | 31.05 | 31.49 | 31.09 | 31.48 | 480,588 | +0.39(+1.24%) |
Oct 24, 2014 | 31.27 | 31.37 | 30.98 | 31.09 | 442,692 | -0.11(-0.35%) |
Oct 23, 2014 | 31.43 | 31.52 | 31.16 | 31.20 | 587,060 | -0.07(-0.22%) |
Oct 22, 2014 | 31.32 | 31.56 | 31.19 | 31.27 | 465,460 | +0.03(+0.09%) |
Oct 21, 2014 | 30.80 | 31.35 | 30.71 | 31.24 | 605,224 | +0.48(+1.57%) |
Oct 20, 2014 | 30.19 | 30.76 | 30.18 | 30.76 | 537,000 | +0.57(+1.90%) |
Oct 17, 2014 | 30.64 | 30.64 | 30.25 | 30.19 | 636,447 | -0.15(-0.51%) |
Oct 16, 2014 | 29.63 | 30.51 | 29.52 | 30.34 | 642,299 | +0.47(+1.56%) |
Oct 15, 2014 | 30.28 | 30.68 | 29.37 | 29.87 | 1,783,223 | -0.65(-2.14%) |
Oct 14, 2014 | 30.15 | 30.81 | 30.04 | 30.53 | 799,391 | +0.48(+1.61%) |
Oct 13, 2014 | 29.95 | 30.41 | 29.92 | 30.04 | 710,855 | +0.24(+0.80%) |
Oct 10, 2014 | 29.63 | 30.20 | 29.63 | 29.80 | 670,139 | +0.30(+1.02%) |
Oct 09, 2014 | 29.76 | 29.98 | 29.45 | 29.50 | 716,589 | -0.24(-0.80%) |
Oct 08, 2014 | 29.05 | 29.75 | 28.99 | 29.74 | 546,570 | +0.72(+2.46%) |
Oct 07, 2014 | 29.08 | 29.36 | 29.02 | 29.03 | 622,111 | -0.13(-0.45%) |
Oct 06, 2014 | 29.20 | 29.60 | 29.08 | 29.16 | 631,254 | +0.34(+1.18%) |
Oct 03, 2014 | 28.94 | 28.94 | 28.51 | 28.82 | 402,059 | +0.19(+0.65%) |
Oct 02, 2014 | 28.69 | 28.89 | 28.32 | 28.63 | 512,075 | -0.09(-0.32%) |
Oct 01, 2014 | 28.81 | 28.91 | 28.58 | 28.72 | 607,820 | -0.04(-0.14%) |
Sep 30, 2014 | 28.86 | 28.98 | 28.51 | 28.76 | 1,239,124 | -0.07(-0.24%) |
Sep 29, 2014 | 28.80 | 28.90 | 28.62 | 28.83 | 535,887 | -0.18(-0.61%) |
Sep 26, 2014 | 28.78 | 29.01 | 28.61 | 29.00 | 1,506,177 | +0.15(+0.52%) |
Sep 25, 2014 | 29.13 | 29.19 | 28.83 | 28.85 | 584,030 | -0.32(-1.10%) |
Sep 24, 2014 | 29.13 | 29.44 | 28.91 | 29.18 | 797,533 | +0.12(+0.43%) |
Sep 23, 2014 | 29.25 | 29.40 | 28.92 | 29.05 | 870,700 | -0.29(-1.00%) |
Sep 22, 2014 | 29.39 | 29.50 | 29.32 | 29.35 | 825,605 | -0.10(-0.33%) |
Sep 19, 2014 | 29.55 | 29.64 | 29.31 | 29.44 | 1,436,906 | -0.06(-0.21%) |
Sep 18, 2014 | 29.79 | 29.97 | 29.36 | 29.50 | 6,646,829 | -1.33(-4.30%) |
Sep 17, 2014 | 30.91 | 31.23 | 30.80 | 30.83 | 888,633 | -0.06(-0.18%) |
Sep 16, 2014 | 30.60 | 30.98 | 30.59 | 30.89 | 392,679 | +0.24(+0.79%) |
Sep 15, 2014 | 30.85 | 31.05 | 30.58 | 30.64 | 375,585 | -0.21(-0.68%) |
Sep 12, 2014 | 31.72 | 31.72 | 30.55 | 30.85 | 623,590 | -1.02(-3.20%) |
Sep 11, 2014 | 31.76 | 31.94 | 31.62 | 31.87 | 731,522 | +0.12(+0.39%) |
Sep 10, 2014 | 31.90 | 31.93 | 31.60 | 31.75 | 436,060 | -0.25(-0.79%) |
Sep 09, 2014 | 32.25 | 32.30 | 31.91 | 32.00 | 352,239 | -0.28(-0.87%) |
Sep 08, 2014 | 32.45 | 32.45 | 32.17 | 32.29 | 285,388 | -0.11(-0.35%) |
Sep 05, 2014 | 31.99 | 32.43 | 31.99 | 32.40 | 384,762 | +0.36(+1.11%) |
Sep 04, 2014 | 32.12 | 32.21 | 31.90 | 32.04 | 409,917 | -0.13(-0.40%) |
Sep 03, 2014 | 32.20 | 32.21 | 32.00 | 32.17 | 265,771 | +0.08(+0.26%) |
Sep 02, 2014 | 32.20 | 32.33 | 32.12 | 32.09 | 539,920 | -0.03(-0.09%) |
Aug 29, 2014 | 31.95 | 32.12 | 32.12 | 32.12 | 331,895 | +0.12(+0.37%) |
Aug 28, 2014 | 31.94 | 32.05 | 31.77 | 32.00 | 352,574 | +0.02(+0.07%) |
Aug 27, 2014 | 32.03 | 32.03 | 31.83 | 31.98 | 273,052 | +0.01(+0.04%) |
Aug 26, 2014 | 32.01 | 32.08 | 31.91 | 31.96 | 411,063 | +0.06(+0.18%) |
Aug 25, 2014 | 31.81 | 31.91 | 31.62 | 31.91 | 621,017 | +0.23(+0.73%) |
Aug 22, 2014 | 32.00 | 32.00 | 31.59 | 31.67 | 376,987 | -0.35(-1.10%) |
Aug 21, 2014 | 32.01 | 32.10 | 31.92 | 32.03 | 407,303 | +0.08(+0.25%) |
Aug 20, 2014 | 31.64 | 31.98 | 31.42 | 31.95 | 439,162 | +0.35(+1.12%) |
Aug 19, 2014 | 31.61 | 31.64 | 31.48 | 31.60 | 492,538 | +0.03(+0.09%) |
Aug 18, 2014 | 31.45 | 31.58 | 31.28 | 31.57 | 386,150 | +0.31(+1.01%) |
Aug 15, 2014 | 31.29 | 31.42 | 31.01 | 31.25 | 823,099 | +0.16(+0.51%) |
Aug 14, 2014 | 31.07 | 31.12 | 30.96 | 31.10 | 429,633 | +0.13(+0.44%) |
Aug 13, 2014 | 30.77 | 31.01 | 30.63 | 30.96 | 522,363 | +0.33(+1.08%) |
Aug 12, 2014 | 30.67 | 30.94 | 30.56 | 30.63 | 374,690 | +0.00(+0.00%) |
Aug 11, 2014 | 30.68 | 30.91 | 30.50 | 30.63 | 391,893 | +0.08(+0.26%) |
Aug 08, 2014 | 30.45 | 30.61 | 30.30 | 30.55 | 334,623 | +0.24(+0.78%) |
Aug 07, 2014 | 30.37 | 30.59 | 30.24 | 30.32 | 453,176 | -0.04(-0.13%) |
Aug 06, 2014 | 30.25 | 30.49 | 30.20 | 30.36 | 319,225 | +0.06(+0.19%) |
Aug 05, 2014 | 30.27 | 30.53 | 30.13 | 30.30 | 370,337 | +0.06(+0.19%) |
Aug 04, 2014 | 30.20 | 30.32 | 29.94 | 30.24 | 628,817 | -0.02(-0.07%) |
Aug 01, 2014 | 30.32 | 30.47 | 30.16 | 30.27 | 432,690 | +0.00(+0.00%) |
Jul 31, 2014 | 30.60 | 30.65 | 30.22 | 30.27 | 714,901 | -0.53(-1.73%) |
Jul 30, 2014 | 31.32 | 31.40 | 30.44 | 30.80 | 593,685 | -0.47(-1.51%) |
Jul 29, 2014 | 31.05 | 31.42 | 30.97 | 31.27 | 949,310 | +0.31(+0.99%) |
Jul 28, 2014 | 30.90 | 31.00 | 30.71 | 30.96 | 928,117 | +0.15(+0.49%) |
Jul 25, 2014 | 31.91 | 32.39 | 30.22 | 30.81 | 2,485,225 | -3.15(-9.28%) |
Jul 24, 2014 | 31.95 | 33.96 | 31.52 | 33.96 | 1,426,380 | +2.12(+6.67%) |
Jul 23, 2014 | 31.81 | 31.91 | 31.68 | 31.84 | 336,832 | +0.10(+0.32%) |
Jul 22, 2014 | 31.66 | 31.96 | 31.62 | 31.74 | 519,963 | +0.12(+0.39%) |
Jul 21, 2014 | 31.69 | 31.76 | 31.43 | 31.62 | 284,938 | -0.22(-0.70%) |
Jul 18, 2014 | 31.28 | 31.84 | 31.28 | 31.84 | 603,089 | +0.48(+1.53%) |
Jul 17, 2014 | 31.40 | 31.55 | 31.31 | 31.36 | 280,119 | -0.14(-0.44%) |
Jul 16, 2014 | 31.62 | 31.66 | 31.33 | 31.50 | 349,087 | -0.01(-0.02%) |
Jul 15, 2014 | 31.60 | 31.63 | 31.37 | 31.51 | 257,739 | -0.06(-0.19%) |
Jul 14, 2014 | 31.53 | 31.58 | 31.31 | 31.57 | 214,121 | +0.24(+0.77%) |
Jul 11, 2014 | 31.30 | 31.46 | 31.14 | 31.33 | 283,918 | -0.07(-0.21%) |
Jul 10, 2014 | 30.93 | 31.51 | 30.93 | 31.39 | 427,245 | +0.27(+0.86%) |
Jul 09, 2014 | 31.26 | 31.28 | 30.96 | 31.13 | 433,874 | -0.12(-0.39%) |
Jul 08, 2014 | 31.20 | 31.59 | 31.12 | 31.25 | 474,309 | +0.08(+0.25%) |
Jul 07, 2014 | 31.21 | 31.35 | 31.14 | 31.17 | 444,565 | +0.06(+0.18%) |
Jul 03, 2014 | 31.34 | 31.12 | 31.12 | 31.12 | 250,616 | -0.17(-0.54%) |
Jul 02, 2014 | 31.33 | 31.38 | 31.12 | 31.28 | 422,684 | -0.14(-0.44%) |
Jul 01, 2014 | 31.28 | 31.60 | 31.12 | 31.42 | 560,140 | +0.21(+0.68%) |
Jun 30, 2014 | 31.21 | 31.22 | 30.84 | 31.21 | 564,157 | +0.11(+0.34%) |
Jun 27, 2014 | 30.66 | 31.14 | 30.65 | 31.10 | 453,632 | +0.27(+0.87%) |
Jun 26, 2014 | 30.75 | 30.88 | 30.63 | 30.84 | 262,873 | +0.02(+0.06%) |
Jun 25, 2014 | 30.74 | 30.89 | 30.62 | 30.82 | 595,408 | -0.08(-0.27%) |
Jun 24, 2014 | 30.62 | 30.92 | 30.57 | 30.90 | 739,075 | +0.22(+0.71%) |
Jun 23, 2014 | 31.04 | 31.04 | 30.57 | 30.68 | 420,959 | -0.28(-0.90%) |
Jun 20, 2014 | 30.56 | 30.97 | 30.45 | 30.96 | 958,385 | +0.43(+1.40%) |
Jun 19, 2014 | 30.37 | 30.64 | 30.24 | 30.53 | 461,292 | +0.18(+0.59%) |
Jun 18, 2014 | 30.15 | 30.43 | 30.08 | 30.36 | 459,428 | +0.18(+0.59%) |
Jun 17, 2014 | 30.23 | 30.36 | 30.08 | 30.18 | 453,620 | -0.11(-0.37%) |
Jun 16, 2014 | 30.33 | 30.45 | 30.13 | 30.29 | 514,334 | -0.14(-0.47%) |
Jun 13, 2014 | 30.40 | 30.47 | 30.05 | 30.43 | 326,246 | +0.07(+0.24%) |
Jun 12, 2014 | 30.32 | 30.38 | 30.05 | 30.36 | 427,115 | +0.07(+0.22%) |
Jun 11, 2014 | 30.26 | 30.32 | 30.05 | 30.29 | 493,902 | +0.01(+0.02%) |
Jun 10, 2014 | 30.49 | 30.51 | 30.21 | 30.29 | 544,126 | -0.58(-1.87%) |
Jun 06, 2014 | 31.07 | 31.07 | 30.81 | 30.87 | 720,637 | -0.08(-0.27%) |
Jun 05, 2014 | 30.66 | 30.97 | 30.45 | 30.95 | 754,413 | +0.44(+1.44%) |
Jun 04, 2014 | 30.45 | 30.58 | 30.32 | 30.51 | 418,190 | +0.03(+0.09%) |
Jun 03, 2014 | 30.28 | 30.62 | 30.23 | 30.48 | 618,388 | +0.16(+0.51%) |
Jun 02, 2014 | 30.12 | 30.33 | 30.07 | 30.33 | 844,334 | +0.36(+1.21%) |
May 30, 2014 | 30.01 | 30.25 | 29.91 | 29.97 | 635,071 | -0.01(-0.02%) |
May 29, 2014 | 29.93 | 29.98 | 29.74 | 29.97 | 423,777 | +0.16(+0.54%) |
May 28, 2014 | 29.82 | 29.92 | 29.48 | 29.81 | 539,266 | -0.08(-0.27%) |
May 27, 2014 | 29.76 | 29.95 | 29.71 | 29.89 | 453,365 | +0.31(+1.05%) |
May 23, 2014 | 29.37 | 29.58 | 29.58 | 29.58 | 518,973 | +0.18(+0.62%) |
May 22, 2014 | 29.42 | 29.56 | 29.19 | 29.40 | 272,364 | -0.03(-0.11%) |
May 21, 2014 | 29.81 | 29.81 | 29.32 | 29.43 | 829,797 | -0.24(-0.82%) |
May 20, 2014 | 29.80 | 30.02 | 29.55 | 29.68 | 723,497 | -0.12(-0.39%) |
May 19, 2014 | 29.86 | 29.97 | 29.52 | 29.79 | 626,462 | -0.06(-0.18%) |
May 16, 2014 | 29.53 | 29.97 | 29.47 | 29.85 | 825,557 | +0.24(+0.82%) |
May 15, 2014 | 29.56 | 29.65 | 29.32 | 29.60 | 923,529 | -0.05(-0.17%) |
May 14, 2014 | 29.82 | 29.98 | 29.61 | 29.65 | 670,301 | -0.13(-0.43%) |
May 13, 2014 | 29.94 | 30.15 | 29.66 | 29.78 | 834,536 | -0.21(-0.70%) |
May 12, 2014 | 30.06 | 30.17 | 29.90 | 29.99 | 557,438 | +0.08(+0.26%) |
May 09, 2014 | 29.77 | 30.09 | 29.68 | 29.91 | 494,855 | +0.07(+0.22%) |
May 08, 2014 | 29.65 | 30.18 | 29.56 | 29.85 | 866,794 | +0.15(+0.52%) |
May 07, 2014 | 29.33 | 29.71 | 29.24 | 29.69 | 479,888 | +0.55(+1.88%) |
May 06, 2014 | 29.38 | 29.43 | 29.02 | 29.14 | 482,873 | -0.26(-0.88%) |
May 05, 2014 | 29.44 | 29.62 | 29.34 | 29.40 | 380,708 | -0.18(-0.60%) |
May 02, 2014 | 29.38 | 29.63 | 29.14 | 29.58 | 618,090 | +0.20(+0.68%) |
May 01, 2014 | 29.61 | 29.84 | 29.16 | 29.38 | 752,360 | -0.25(-0.86%) |
Apr 30, 2014 | 29.75 | 29.85 | 29.14 | 29.64 | 748,892 | -0.41(-1.38%) |
Apr 29, 2014 | 30.00 | 30.13 | 29.66 | 30.05 | 493,980 | +0.11(+0.37%) |
Apr 28, 2014 | 29.80 | 29.98 | 29.63 | 29.94 | 365,557 | +0.25(+0.83%) |
Apr 25, 2014 | 29.83 | 30.00 | 29.55 | 29.69 | 506,461 | -0.15(-0.52%) |
Apr 24, 2014 | 29.93 | 30.04 | 29.71 | 29.85 | 436,130 | +0.02(+0.07%) |
Apr 23, 2014 | 29.68 | 29.93 | 29.53 | 29.83 | 923,208 | +0.02(+0.07%) |
Apr 22, 2014 | 29.71 | 29.83 | 29.50 | 29.80 | 445,246 | +0.10(+0.33%) |
Apr 21, 2014 | 29.69 | 29.92 | 29.56 | 29.71 | 248,737 | -0.05(-0.17%) |
Apr 17, 2014 | 29.52 | 29.76 | 29.76 | 29.76 | 620,653 | +0.12(+0.39%) |
Apr 16, 2014 | 29.62 | 29.74 | 29.41 | 29.64 | 314,454 | +0.13(+0.43%) |
Apr 15, 2014 | 29.46 | 29.61 | 29.20 | 29.51 | 343,996 | +0.06(+0.21%) |
Apr 14, 2014 | 29.65 | 29.65 | 29.19 | 29.45 | 403,501 | +0.03(+0.09%) |
Apr 11, 2014 | 29.16 | 29.52 | 29.16 | 29.43 | 595,653 | +0.08(+0.28%) |
Apr 10, 2014 | 29.56 | 29.83 | 29.21 | 29.34 | 477,128 | -0.08(-0.28%) |
Apr 09, 2014 | 29.56 | 29.62 | 29.07 | 29.43 | 516,753 | -0.15(-0.52%) |
Apr 08, 2014 | 29.62 | 29.77 | 29.54 | 29.58 | 409,995 | +0.02(+0.06%) |
Apr 07, 2014 | 29.46 | 29.83 | 29.46 | 29.56 | 385,158 | +0.05(+0.19%) |
Apr 04, 2014 | 29.61 | 29.79 | 29.34 | 29.51 | 444,521 | +0.05(+0.17%) |
Apr 03, 2014 | 29.69 | 29.69 | 29.21 | 29.46 | 358,189 | +0.05(+0.19%) |
Apr 02, 2014 | 29.54 | 29.59 | 29.25 | 29.40 | 446,086 | -0.14(-0.48%) |
Apr 01, 2014 | 29.36 | 29.55 | 29.11 | 29.55 | 664,115 | +0.19(+0.64%) |
Mar 31, 2014 | 29.19 | 29.54 | 28.88 | 29.36 | 487,832 | +0.34(+1.18%) |
Mar 28, 2014 | 28.97 | 29.23 | 28.92 | 29.02 | 470,923 | +0.10(+0.34%) |
Mar 27, 2014 | 28.99 | 29.10 | 28.72 | 28.92 | 681,240 | -0.13(-0.44%) |
Mar 26, 2014 | 29.52 | 29.53 | 29.05 | 29.05 | 567,375 | -0.36(-1.23%) |
Mar 25, 2014 | 29.28 | 29.56 | 29.14 | 29.41 | 335,849 | +0.24(+0.83%) |
Mar 24, 2014 | 29.37 | 29.42 | 28.91 | 29.17 | 383,387 | -0.04(-0.13%) |
Mar 21, 2014 | 29.08 | 29.56 | 28.96 | 29.21 | 1,056,686 | +0.25(+0.85%) |
Mar 20, 2014 | 29.05 | 29.13 | 28.75 | 28.96 | 626,490 | -0.09(-0.30%) |
Mar 19, 2014 | 29.78 | 29.95 | 28.93 | 29.05 | 996,032 | -0.73(-2.44%) |
Mar 18, 2014 | 29.43 | 29.78 | 29.27 | 29.78 | 661,259 | +0.32(+1.08%) |
Mar 17, 2014 | 29.59 | 29.76 | 29.41 | 29.46 | 310,077 | -0.06(-0.20%) |
Mar 14, 2014 | 29.26 | 29.65 | 29.26 | 29.52 | 372,510 | +0.17(+0.58%) |
Mar 13, 2014 | 29.31 | 29.39 | 28.99 | 29.35 | 450,669 | +0.13(+0.45%) |
Mar 12, 2014 | 28.93 | 29.23 | 28.92 | 29.22 | 328,870 | +0.22(+0.77%) |
Mar 11, 2014 | 29.07 | 29.19 | 28.90 | 28.99 | 457,421 | -0.11(-0.39%) |
Mar 10, 2014 | 29.15 | 29.37 | 28.94 | 29.11 | 512,294 | +0.07(+0.23%) |
Mar 07, 2014 | 29.42 | 29.57 | 28.88 | 29.04 | 670,368 | -0.27(-0.93%) |
Mar 06, 2014 | 29.36 | 29.49 | 29.13 | 29.32 | 672,428 | -0.04(-0.13%) |
Mar 05, 2014 | 29.42 | 29.48 | 29.13 | 29.36 | 728,212 | +0.01(+0.02%) |
Mar 04, 2014 | 29.36 | 29.56 | 29.20 | 29.35 | 1,041,218 | +0.22(+0.75%) |
Mar 03, 2014 | 29.00 | 29.26 | 28.84 | 29.13 | 602,570 | +0.00(+0.00%) |
Feb 28, 2014 | 29.16 | 29.40 | 28.60 | 29.13 | 1,288,148 | +0.62(+2.19%) |
Feb 27, 2014 | 28.43 | 28.59 | 28.29 | 28.51 | 695,874 | +0.02(+0.08%) |
Feb 26, 2014 | 28.21 | 28.60 | 28.17 | 28.49 | 627,273 | +0.24(+0.86%) |
Feb 25, 2014 | 28.07 | 28.43 | 27.97 | 28.24 | 659,153 | +0.27(+0.97%) |
Feb 24, 2014 | 28.01 | 28.32 | 27.92 | 27.97 | 515,134 | +0.05(+0.19%) |
Feb 21, 2014 | 27.99 | 28.20 | 27.83 | 27.92 | 727,016 | -0.10(-0.35%) |
Feb 20, 2014 | 28.13 | 28.27 | 27.89 | 28.01 | 555,441 | +0.02(+0.06%) |
Feb 19, 2014 | 28.10 | 28.24 | 27.90 | 28.00 | 648,339 | -0.09(-0.33%) |
Feb 18, 2014 | 27.95 | 28.18 | 27.82 | 28.09 | 572,371 | +0.20(+0.70%) |
Feb 14, 2014 | 27.91 | 27.89 | 27.89 | 27.89 | 403,529 | +0.03(+0.10%) |
Feb 13, 2014 | 27.54 | 28.06 | 27.53 | 27.87 | 426,908 | +0.16(+0.59%) |
Feb 12, 2014 | 27.74 | 27.83 | 27.51 | 27.70 | 392,719 | -0.03(-0.12%) |
Feb 11, 2014 | 27.50 | 27.82 | 27.45 | 27.74 | 522,025 | +0.27(+0.97%) |
Feb 10, 2014 | 27.28 | 27.55 | 27.00 | 27.47 | 571,897 | +0.14(+0.50%) |
Feb 07, 2014 | 27.25 | 27.33 | 26.95 | 27.33 | 868,767 | +0.22(+0.80%) |
Feb 06, 2014 | 27.03 | 27.21 | 26.96 | 27.12 | 691,353 | +0.09(+0.32%) |
Feb 05, 2014 | 27.34 | 27.34 | 27.00 | 27.03 | 661,195 | -0.35(-1.27%) |
Feb 04, 2014 | 27.18 | 27.42 | 26.93 | 27.38 | 601,243 | +0.23(+0.84%) |
Feb 03, 2014 | 27.74 | 27.88 | 26.93 | 27.15 | 705,470 | -0.64(-2.29%) |
Jan 31, 2014 | 27.28 | 27.93 | 27.25 | 27.79 | 573,994 | +0.23(+0.83%) |
Jan 30, 2014 | 27.75 | 27.77 | 27.44 | 27.56 | 915,963 | -0.01(-0.04%) |
Jan 29, 2014 | 27.63 | 27.87 | 27.37 | 27.57 | 379,069 | -0.24(-0.87%) |
Jan 28, 2014 | 27.76 | 27.99 | 27.74 | 27.81 | 335,757 | +0.15(+0.55%) |
Jan 27, 2014 | 28.07 | 28.07 | 27.66 | 27.66 | 699,501 | +0.06(+0.22%) |
Jan 24, 2014 | 27.67 | 27.83 | 27.48 | 27.60 | 488,064 | -0.11(-0.41%) |
Jan 23, 2014 | 27.73 | 28.00 | 27.59 | 27.71 | 510,403 | -0.02(-0.08%) |
Jan 22, 2014 | 27.80 | 27.96 | 27.65 | 27.73 | 493,048 | +0.03(+0.10%) |
Jan 21, 2014 | 27.37 | 27.78 | 27.37 | 27.71 | 1,303,206 | +0.37(+1.35%) |
Jan 17, 2014 | 27.27 | 27.34 | 27.34 | 27.34 | 1,601,301 | +0.17(+0.62%) |
Jan 16, 2014 | 27.22 | 27.49 | 27.08 | 27.17 | 811,740 | +0.30(+1.13%) |
Jan 15, 2014 | 26.64 | 26.94 | 26.64 | 26.87 | 524,545 | +0.23(+0.85%) |
Jan 14, 2014 | 26.59 | 26.84 | 26.47 | 26.64 | 471,435 | +0.11(+0.41%) |
Jan 13, 2014 | 26.45 | 26.65 | 26.40 | 26.53 | 620,945 | -0.04(-0.16%) |
Jan 10, 2014 | 26.37 | 26.74 | 26.37 | 26.58 | 545,096 | +0.29(+1.09%) |
Jan 09, 2014 | 26.59 | 26.59 | 26.17 | 26.29 | 641,605 | -0.24(-0.92%) |
Jan 08, 2014 | 26.84 | 26.84 | 26.41 | 26.53 | 379,707 | -0.31(-1.15%) |
Jan 07, 2014 | 26.83 | 27.05 | 26.67 | 26.84 | 358,603 | +0.07(+0.26%) |
Jan 06, 2014 | 26.74 | 27.03 | 26.63 | 26.77 | 477,872 | +0.09(+0.32%) |
Jan 03, 2014 | 26.59 | 26.82 | 26.45 | 26.68 | 286,914 | +0.10(+0.37%) |
Jan 02, 2014 | 26.49 | 26.65 | 26.28 | 26.59 | 288,481 | -0.01(-0.02%) |
Dec 31, 2013 | 26.84 | 26.59 | 26.59 | 26.59 | 466,599 | -0.22(-0.83%) |
Dec 30, 2013 | 26.78 | 26.99 | 26.61 | 26.81 | 336,785 | -0.05(-0.20%) |
Dec 27, 2013 | 26.97 | 27.07 | 26.61 | 26.87 | 211,234 | -0.03(-0.11%) |
Dec 26, 2013 | 27.01 | 27.18 | 26.76 | 26.90 | 340,003 | -0.08(-0.30%) |
Dec 24, 2013 | 26.68 | 27.05 | 26.68 | 26.98 | 313,092 | +0.26(+0.99%) |
Dec 23, 2013 | 26.67 | 27.12 | 26.65 | 26.72 | 569,856 | +0.08(+0.30%) |
Dec 20, 2013 | 26.28 | 26.65 | 26.13 | 26.64 | 1,235,729 | +0.32(+1.21%) |
Dec 19, 2013 | 26.96 | 27.26 | 26.29 | 26.32 | 458,417 | -0.89(-3.28%) |
Dec 18, 2013 | 26.71 | 27.27 | 26.50 | 27.21 | 646,054 | +0.47(+1.77%) |
Dec 17, 2013 | 26.39 | 26.79 | 26.39 | 26.74 | 348,955 | +0.22(+0.81%) |
Dec 16, 2013 | 26.32 | 26.55 | 26.16 | 26.52 | 389,314 | +0.25(+0.94%) |
Dec 13, 2013 | 26.17 | 26.43 | 25.99 | 26.27 | 479,057 | +0.27(+1.03%) |
Dec 12, 2013 | 26.15 | 26.30 | 25.86 | 26.01 | 270,289 | -0.20(-0.76%) |
Dec 11, 2013 | 26.82 | 26.82 | 26.08 | 26.20 | 533,618 | -0.57(-2.13%) |
Dec 10, 2013 | 26.99 | 27.14 | 26.72 | 26.78 | 411,448 | -0.25(-0.92%) |
Dec 09, 2013 | 26.88 | 27.03 | 26.50 | 27.02 | 341,408 | +0.27(+1.01%) |
Dec 06, 2013 | 26.76 | 27.02 | 26.67 | 26.75 | 272,504 | +0.15(+0.55%) |
Dec 05, 2013 | 26.66 | 26.67 | 26.44 | 26.61 | 431,347 | -0.04(-0.14%) |
Dec 04, 2013 | 26.66 | 27.08 | 26.62 | 26.65 | 339,107 | -0.20(-0.76%) |
Dec 03, 2013 | 27.13 | 27.18 | 26.63 | 26.85 | 762,440 | -0.37(-1.36%) |