Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.99 | 32.46 | 31.92 | 32.22 | 819,817 | +0.40(+1.24%) |
Nov 26, 2014 | 31.82 | 31.82 | 31.82 | 31.82 | 1,465,416 | +0.14(+0.45%) |
Nov 25, 2014 | 31.81 | 31.81 | 31.43 | 31.68 | 2,129,935 | -0.07(-0.21%) |
Nov 24, 2014 | 31.98 | 32.09 | 31.69 | 31.75 | 1,419,673 | -0.26(-0.82%) |
Nov 21, 2014 | 32.18 | 32.23 | 31.70 | 32.01 | 1,513,669 | +0.13(+0.40%) |
Nov 20, 2014 | 32.04 | 32.10 | 31.77 | 31.88 | 1,674,249 | -0.28(-0.88%) |
Nov 19, 2014 | 32.22 | 32.30 | 31.96 | 32.16 | 1,421,505 | -0.22(-0.67%) |
Nov 18, 2014 | 32.21 | 32.59 | 32.05 | 32.38 | 2,233,021 | +0.20(+0.63%) |
Nov 17, 2014 | 31.51 | 32.22 | 31.51 | 32.18 | 1,789,712 | +0.64(+2.01%) |
Nov 14, 2014 | 31.60 | 31.69 | 31.44 | 31.54 | 2,031,464 | -0.13(-0.42%) |
Nov 13, 2014 | 31.89 | 32.13 | 31.58 | 31.68 | 1,754,749 | -0.25(-0.77%) |
Nov 12, 2014 | 32.10 | 32.13 | 31.67 | 31.92 | 2,686,899 | -0.44(-1.36%) |
Nov 11, 2014 | 32.40 | 32.54 | 32.19 | 32.37 | 1,248,898 | -0.01(-0.02%) |
Nov 10, 2014 | 32.25 | 32.41 | 32.07 | 32.37 | 1,822,702 | +0.01(+0.02%) |
Nov 07, 2014 | 31.70 | 32.40 | 31.63 | 32.37 | 1,702,601 | +0.67(+2.10%) |
Nov 06, 2014 | 32.97 | 33.05 | 31.30 | 31.70 | 2,765,971 | -0.73(-2.26%) |
Nov 05, 2014 | 31.80 | 32.46 | 31.73 | 32.43 | 3,271,872 | +0.75(+2.36%) |
Nov 04, 2014 | 32.15 | 32.25 | 31.58 | 31.69 | 1,472,656 | -0.48(-1.49%) |
Nov 03, 2014 | 31.72 | 32.34 | 31.61 | 32.16 | 2,333,102 | +0.52(+1.65%) |
Oct 31, 2014 | 31.86 | 31.92 | 31.50 | 31.64 | 2,514,986 | -0.18(-0.56%) |
Oct 30, 2014 | 31.01 | 31.84 | 30.90 | 31.82 | 2,457,098 | +0.87(+2.83%) |
Oct 29, 2014 | 31.12 | 31.21 | 30.56 | 30.95 | 1,396,498 | -0.19(-0.62%) |
Oct 28, 2014 | 30.86 | 31.14 | 30.73 | 31.14 | 1,119,351 | +0.33(+1.07%) |
Oct 27, 2014 | 30.81 | 30.82 | 30.58 | 30.81 | 1,153,389 | -0.01(-0.02%) |
Oct 24, 2014 | 30.72 | 30.88 | 30.56 | 30.82 | 978,193 | +0.17(+0.56%) |
Oct 23, 2014 | 30.60 | 30.85 | 30.40 | 30.65 | 1,905,903 | +0.23(+0.76%) |
Oct 22, 2014 | 30.41 | 30.64 | 30.16 | 30.41 | 1,503,484 | +0.16(+0.54%) |
Oct 21, 2014 | 30.26 | 30.39 | 30.10 | 30.25 | 1,908,470 | +0.01(+0.05%) |
Oct 20, 2014 | 29.69 | 30.26 | 29.68 | 30.24 | 2,015,066 | +0.59(+1.99%) |
Oct 17, 2014 | 29.70 | 29.74 | 29.17 | 29.65 | 2,106,342 | +0.07(+0.23%) |
Oct 16, 2014 | 29.66 | 29.74 | 29.20 | 29.58 | 2,965,994 | -0.39(-1.30%) |
Oct 15, 2014 | 30.11 | 30.39 | 29.32 | 29.97 | 3,431,888 | -0.46(-1.52%) |
Oct 14, 2014 | 29.96 | 30.85 | 29.82 | 30.43 | 3,782,241 | +0.52(+1.72%) |
Oct 13, 2014 | 29.55 | 30.35 | 29.55 | 29.91 | 3,528,052 | +0.34(+1.16%) |
Oct 10, 2014 | 29.32 | 29.74 | 29.28 | 29.57 | 2,874,332 | +0.40(+1.36%) |
Oct 09, 2014 | 29.94 | 30.18 | 29.17 | 29.17 | 2,889,814 | -0.82(-2.74%) |
Oct 08, 2014 | 29.38 | 30.02 | 29.29 | 30.00 | 2,092,090 | +0.64(+2.16%) |
Oct 07, 2014 | 29.23 | 29.65 | 29.20 | 29.36 | 2,231,308 | +0.10(+0.36%) |
Oct 06, 2014 | 29.08 | 29.32 | 29.05 | 29.26 | 3,154,202 | +0.19(+0.67%) |
Oct 03, 2014 | 28.89 | 29.11 | 28.58 | 29.06 | 1,208,487 | +0.32(+1.12%) |
Oct 02, 2014 | 28.68 | 29.11 | 28.68 | 28.74 | 1,254,203 | -0.01(-0.05%) |
Oct 01, 2014 | 28.64 | 29.09 | 28.64 | 28.76 | 1,339,200 | +0.11(+0.39%) |
Sep 30, 2014 | 28.70 | 28.99 | 28.55 | 28.64 | 1,671,325 | +0.07(+0.24%) |
Sep 29, 2014 | 28.32 | 28.61 | 28.22 | 28.58 | 1,492,683 | +0.19(+0.68%) |
Sep 26, 2014 | 28.34 | 28.49 | 28.04 | 28.38 | 978,506 | +0.01(+0.03%) |
Sep 25, 2014 | 28.59 | 28.71 | 28.35 | 28.37 | 1,275,376 | -0.16(-0.55%) |
Sep 24, 2014 | 28.67 | 28.67 | 28.40 | 28.53 | 1,015,932 | -0.01(-0.05%) |
Sep 23, 2014 | 28.61 | 28.70 | 28.48 | 28.55 | 1,135,999 | -0.11(-0.39%) |
Sep 22, 2014 | 28.79 | 28.87 | 28.56 | 28.66 | 1,012,060 | -0.22(-0.75%) |
Sep 19, 2014 | 28.69 | 28.97 | 28.55 | 28.88 | 2,623,169 | +0.29(+1.02%) |
Sep 18, 2014 | 28.89 | 29.02 | 28.51 | 28.58 | 1,382,876 | -0.34(-1.16%) |
Sep 17, 2014 | 28.99 | 29.16 | 28.77 | 28.92 | 1,171,870 | -0.01(-0.03%) |
Sep 16, 2014 | 28.73 | 29.05 | 28.66 | 28.93 | 1,083,590 | +0.21(+0.73%) |
Sep 15, 2014 | 28.73 | 28.91 | 28.61 | 28.72 | 1,186,099 | +0.14(+0.50%) |
Sep 12, 2014 | 29.11 | 29.11 | 28.49 | 28.58 | 2,084,833 | -0.64(-2.20%) |
Sep 11, 2014 | 29.07 | 29.31 | 28.98 | 29.22 | 1,541,057 | +0.22(+0.75%) |
Sep 10, 2014 | 28.97 | 29.17 | 28.89 | 29.00 | 2,643,585 | -0.01(-0.05%) |
Sep 09, 2014 | 29.54 | 29.54 | 28.99 | 29.02 | 1,961,340 | -0.52(-1.75%) |
Sep 08, 2014 | 29.80 | 29.86 | 29.44 | 29.53 | 1,638,467 | -0.27(-0.90%) |
Sep 05, 2014 | 29.47 | 29.82 | 29.42 | 29.80 | 2,395,711 | +0.41(+1.38%) |
Sep 04, 2014 | 29.34 | 29.49 | 29.23 | 29.40 | 1,884,518 | -0.04(-0.15%) |
Sep 03, 2014 | 29.13 | 29.49 | 29.11 | 29.44 | 1,625,331 | +0.33(+1.14%) |
Sep 02, 2014 | 29.54 | 29.65 | 29.00 | 29.11 | 1,577,996 | -0.48(-1.63%) |
Aug 29, 2014 | 29.37 | 29.59 | 29.59 | 29.59 | 1,277,378 | +0.21(+0.73%) |
Aug 28, 2014 | 29.00 | 29.40 | 28.94 | 29.37 | 1,306,718 | +0.34(+1.17%) |
Aug 27, 2014 | 28.93 | 29.11 | 28.84 | 29.03 | 1,748,976 | +0.21(+0.72%) |
Aug 26, 2014 | 29.44 | 29.51 | 28.82 | 28.83 | 2,169,596 | -0.57(-1.94%) |
Aug 25, 2014 | 29.28 | 29.51 | 29.26 | 29.40 | 1,601,828 | +0.16(+0.56%) |
Aug 22, 2014 | 29.21 | 29.36 | 29.04 | 29.23 | 1,504,945 | -0.01(-0.05%) |
Aug 21, 2014 | 29.24 | 29.39 | 29.17 | 29.25 | 1,356,963 | +0.07(+0.23%) |
Aug 20, 2014 | 29.08 | 29.25 | 29.03 | 29.18 | 1,895,520 | -0.02(-0.08%) |
Aug 19, 2014 | 28.86 | 29.25 | 28.85 | 29.20 | 1,553,980 | +0.40(+1.39%) |
Aug 18, 2014 | 28.53 | 29.02 | 28.49 | 28.80 | 2,743,280 | +0.32(+1.12%) |
Aug 15, 2014 | 28.60 | 28.89 | 28.49 | 28.49 | 4,393,482 | -0.10(-0.34%) |
Aug 14, 2014 | 28.43 | 28.62 | 28.39 | 28.58 | 1,350,055 | +0.22(+0.78%) |
Aug 13, 2014 | 28.26 | 28.51 | 28.23 | 28.36 | 1,815,805 | +0.10(+0.34%) |
Aug 12, 2014 | 28.08 | 28.35 | 28.06 | 28.26 | 2,051,083 | +0.12(+0.42%) |
Aug 11, 2014 | 28.28 | 28.40 | 28.08 | 28.14 | 1,512,604 | -0.07(-0.24%) |
Aug 08, 2014 | 27.73 | 28.21 | 27.73 | 28.21 | 2,276,797 | +0.56(+2.03%) |
Aug 07, 2014 | 27.50 | 27.80 | 27.46 | 27.65 | 1,909,506 | +0.29(+1.05%) |
Aug 06, 2014 | 27.50 | 27.51 | 27.12 | 27.36 | 3,703,301 | -0.32(-1.15%) |
Aug 05, 2014 | 28.56 | 28.56 | 27.43 | 27.68 | 3,568,860 | -0.70(-2.45%) |
Aug 04, 2014 | 28.56 | 28.58 | 27.87 | 28.37 | 4,062,053 | -0.20(-0.70%) |
Aug 01, 2014 | 28.42 | 28.76 | 28.32 | 28.57 | 1,564,556 | +0.13(+0.44%) |
Jul 31, 2014 | 28.50 | 28.94 | 28.44 | 28.45 | 2,651,091 | -0.41(-1.41%) |
Jul 30, 2014 | 29.57 | 29.59 | 28.60 | 28.86 | 3,265,095 | -0.73(-2.45%) |
Jul 29, 2014 | 29.96 | 30.02 | 29.46 | 29.58 | 1,330,115 | -0.37(-1.24%) |
Jul 28, 2014 | 29.38 | 29.96 | 29.31 | 29.95 | 1,498,116 | +0.53(+1.79%) |
Jul 25, 2014 | 29.63 | 29.74 | 29.35 | 29.42 | 1,098,966 | -0.26(-0.87%) |
Jul 24, 2014 | 29.70 | 29.79 | 29.51 | 29.68 | 1,148,463 | +0.03(+0.10%) |
Jul 23, 2014 | 29.77 | 29.77 | 29.64 | 29.65 | 1,002,927 | -0.10(-0.32%) |
Jul 22, 2014 | 29.74 | 29.94 | 29.63 | 29.75 | 1,489,724 | +0.07(+0.22%) |
Jul 21, 2014 | 29.65 | 29.81 | 29.46 | 29.68 | 1,451,640 | +0.06(+0.20%) |
Jul 18, 2014 | 29.47 | 29.63 | 29.38 | 29.62 | 2,086,195 | +0.32(+1.09%) |
Jul 17, 2014 | 29.31 | 29.48 | 29.23 | 29.31 | 1,804,474 | -0.07(-0.25%) |
Jul 16, 2014 | 29.32 | 29.40 | 29.05 | 29.38 | 1,937,833 | +0.17(+0.58%) |
Jul 15, 2014 | 29.09 | 29.38 | 29.06 | 29.21 | 1,140,372 | +0.11(+0.38%) |
Jul 14, 2014 | 29.57 | 29.57 | 29.04 | 29.10 | 1,494,701 | -0.41(-1.40%) |
Jul 11, 2014 | 29.73 | 29.87 | 29.43 | 29.51 | 1,181,394 | -0.23(-0.77%) |
Jul 10, 2014 | 29.40 | 29.81 | 29.38 | 29.74 | 1,463,838 | +0.33(+1.13%) |
Jul 09, 2014 | 29.50 | 29.57 | 29.21 | 29.41 | 1,754,475 | -0.04(-0.15%) |
Jul 08, 2014 | 29.27 | 29.54 | 29.14 | 29.45 | 1,656,876 | +0.14(+0.48%) |
Jul 07, 2014 | 29.06 | 29.59 | 28.97 | 29.31 | 1,954,922 | +0.25(+0.87%) |
Jul 03, 2014 | 29.28 | 29.06 | 29.06 | 29.06 | 1,176,415 | -0.42(-1.43%) |
Jul 02, 2014 | 30.02 | 30.15 | 29.39 | 29.48 | 2,049,189 | -0.68(-2.26%) |
Jul 01, 2014 | 30.10 | 30.31 | 29.96 | 30.16 | 1,914,557 | -0.08(-0.27%) |
Jun 30, 2014 | 29.99 | 30.33 | 29.94 | 30.25 | 2,161,611 | +0.20(+0.66%) |
Jun 27, 2014 | 29.95 | 30.19 | 29.80 | 30.05 | 2,194,807 | +0.10(+0.35%) |
Jun 26, 2014 | 29.61 | 29.96 | 29.48 | 29.94 | 1,844,336 | +0.29(+0.97%) |
Jun 25, 2014 | 29.34 | 29.70 | 29.34 | 29.65 | 2,147,548 | +0.22(+0.75%) |
Jun 24, 2014 | 29.29 | 29.55 | 29.21 | 29.43 | 1,492,787 | +0.12(+0.40%) |
Jun 23, 2014 | 29.47 | 29.57 | 29.20 | 29.31 | 1,157,322 | -0.10(-0.35%) |
Jun 20, 2014 | 29.69 | 29.74 | 29.39 | 29.42 | 2,514,033 | -0.24(-0.80%) |
Jun 19, 2014 | 29.36 | 29.71 | 29.35 | 29.65 | 2,434,430 | +0.33(+1.11%) |
Jun 18, 2014 | 28.57 | 29.36 | 28.54 | 29.33 | 2,451,107 | +0.72(+2.51%) |
Jun 17, 2014 | 28.58 | 28.72 | 28.48 | 28.61 | 1,285,345 | -0.10(-0.36%) |
Jun 16, 2014 | 28.40 | 28.97 | 28.37 | 28.71 | 2,223,901 | +0.30(+1.07%) |
Jun 13, 2014 | 28.30 | 28.53 | 28.13 | 28.41 | 1,691,492 | +0.10(+0.34%) |
Jun 12, 2014 | 28.26 | 28.40 | 27.87 | 28.32 | 1,532,603 | +0.13(+0.45%) |
Jun 11, 2014 | 28.52 | 28.60 | 28.17 | 28.19 | 2,861,083 | -0.30(-1.04%) |
Jun 10, 2014 | 28.82 | 28.83 | 28.46 | 28.49 | 1,804,711 | -0.35(-1.21%) |
Jun 06, 2014 | 29.02 | 29.17 | 28.78 | 28.83 | 1,944,595 | -0.18(-0.61%) |
Jun 05, 2014 | 28.73 | 29.02 | 28.66 | 29.01 | 1,971,544 | +0.31(+1.10%) |
Jun 04, 2014 | 28.82 | 28.82 | 28.61 | 28.69 | 2,110,719 | -0.10(-0.33%) |
Jun 03, 2014 | 28.50 | 28.80 | 28.44 | 28.79 | 2,084,781 | +0.20(+0.69%) |
Jun 02, 2014 | 28.80 | 28.82 | 28.56 | 28.59 | 2,129,505 | -0.23(-0.79%) |
May 30, 2014 | 28.51 | 28.83 | 28.47 | 28.82 | 2,153,166 | +0.32(+1.13%) |
May 29, 2014 | 28.56 | 28.66 | 28.35 | 28.50 | 3,726,222 | -0.20(-0.69%) |
May 28, 2014 | 28.51 | 28.74 | 28.43 | 28.69 | 2,738,482 | +0.20(+0.69%) |
May 27, 2014 | 28.45 | 28.58 | 28.31 | 28.50 | 2,618,483 | +0.20(+0.70%) |
May 23, 2014 | 28.43 | 28.30 | 28.30 | 28.30 | 1,631,033 | -0.07(-0.26%) |
May 22, 2014 | 27.95 | 28.48 | 27.93 | 28.37 | 2,008,635 | +0.51(+1.81%) |
May 21, 2014 | 28.14 | 28.21 | 27.79 | 27.87 | 3,074,120 | -0.28(-0.99%) |
May 20, 2014 | 28.28 | 28.44 | 27.99 | 28.14 | 2,220,368 | -0.08(-0.29%) |
May 19, 2014 | 28.67 | 28.69 | 28.22 | 28.23 | 2,154,692 | -0.50(-1.73%) |
May 16, 2014 | 28.85 | 28.89 | 28.48 | 28.72 | 2,713,011 | -0.11(-0.38%) |
May 15, 2014 | 28.74 | 28.95 | 28.66 | 28.83 | 3,433,279 | +0.07(+0.25%) |
May 14, 2014 | 28.50 | 28.99 | 28.38 | 28.76 | 2,895,362 | +0.34(+1.19%) |
May 13, 2014 | 28.53 | 28.64 | 28.33 | 28.42 | 3,226,225 | +0.04(+0.15%) |
May 12, 2014 | 28.82 | 29.01 | 28.37 | 28.38 | 3,859,782 | -0.41(-1.42%) |
May 09, 2014 | 29.23 | 29.51 | 28.75 | 28.79 | 3,979,363 | -0.72(-2.46%) |
May 08, 2014 | 30.15 | 30.36 | 29.46 | 29.51 | 3,902,322 | -0.50(-1.66%) |
May 07, 2014 | 29.47 | 30.08 | 29.47 | 30.01 | 2,231,709 | +0.48(+1.61%) |
May 06, 2014 | 29.74 | 29.87 | 29.51 | 29.54 | 1,640,999 | -0.21(-0.71%) |
May 05, 2014 | 29.43 | 29.81 | 29.34 | 29.75 | 1,500,961 | +0.31(+1.04%) |
May 02, 2014 | 30.08 | 30.11 | 29.35 | 29.44 | 2,087,726 | -0.80(-2.64%) |
May 01, 2014 | 30.33 | 30.48 | 29.97 | 30.24 | 1,929,812 | -0.01(-0.05%) |
Apr 30, 2014 | 30.11 | 30.42 | 30.11 | 30.25 | 2,491,884 | +0.03(+0.10%) |
Apr 29, 2014 | 30.22 | 30.58 | 30.12 | 30.22 | 2,751,119 | -0.01(-0.05%) |
Apr 28, 2014 | 30.40 | 30.55 | 30.03 | 30.24 | 3,057,599 | -0.17(-0.55%) |
Apr 25, 2014 | 30.18 | 30.44 | 30.12 | 30.41 | 1,532,602 | +0.29(+0.97%) |
Apr 24, 2014 | 30.06 | 30.32 | 29.84 | 30.11 | 2,469,949 | +0.07(+0.22%) |
Apr 23, 2014 | 29.87 | 30.22 | 29.83 | 30.05 | 2,781,456 | +0.26(+0.86%) |
Apr 22, 2014 | 29.81 | 29.92 | 29.62 | 29.79 | 2,490,789 | +0.01(+0.05%) |
Apr 21, 2014 | 29.99 | 30.16 | 29.61 | 29.78 | 2,741,647 | -0.24(-0.80%) |
Apr 17, 2014 | 30.61 | 30.02 | 30.02 | 30.02 | 2,977,779 | -0.67(-2.17%) |
Apr 16, 2014 | 30.62 | 30.70 | 30.39 | 30.69 | 2,607,274 | +0.11(+0.36%) |
Apr 15, 2014 | 29.97 | 30.58 | 29.97 | 30.58 | 3,471,561 | +0.57(+1.90%) |
Apr 14, 2014 | 29.76 | 30.06 | 29.64 | 30.00 | 3,042,248 | +0.34(+1.16%) |
Apr 11, 2014 | 29.37 | 29.70 | 29.35 | 29.66 | 3,518,089 | +0.24(+0.82%) |
Apr 10, 2014 | 29.36 | 29.90 | 29.24 | 29.42 | 4,742,583 | +0.10(+0.35%) |
Apr 09, 2014 | 29.53 | 29.64 | 28.97 | 29.32 | 4,891,009 | -0.18(-0.62%) |
Apr 08, 2014 | 29.12 | 29.53 | 28.86 | 29.50 | 5,482,857 | +0.38(+1.31%) |
Apr 07, 2014 | 29.55 | 29.74 | 29.10 | 29.12 | 4,949,126 | -0.47(-1.58%) |
Apr 04, 2014 | 29.81 | 29.98 | 29.54 | 29.59 | 2,928,451 | -0.14(-0.47%) |
Apr 03, 2014 | 29.71 | 29.85 | 29.54 | 29.73 | 1,982,162 | +0.01(+0.05%) |
Apr 02, 2014 | 29.89 | 29.92 | 29.62 | 29.71 | 2,051,680 | -0.14(-0.47%) |
Apr 01, 2014 | 30.11 | 30.12 | 29.66 | 29.85 | 1,981,941 | -0.32(-1.07%) |
Mar 31, 2014 | 30.03 | 30.37 | 29.91 | 30.17 | 1,843,832 | +0.29(+0.98%) |
Mar 28, 2014 | 29.65 | 29.90 | 29.57 | 29.88 | 1,816,978 | +0.21(+0.72%) |
Mar 27, 2014 | 29.46 | 29.69 | 29.29 | 29.67 | 1,714,376 | +0.18(+0.62%) |
Mar 26, 2014 | 29.70 | 29.91 | 29.47 | 29.48 | 1,747,913 | -0.18(-0.62%) |
Mar 25, 2014 | 29.74 | 29.80 | 29.50 | 29.67 | 2,218,471 | -0.03(-0.10%) |
Mar 24, 2014 | 29.65 | 29.84 | 29.40 | 29.70 | 2,179,529 | +0.05(+0.17%) |
Mar 21, 2014 | 29.53 | 29.86 | 29.47 | 29.65 | 4,542,370 | +0.26(+0.87%) |
Mar 20, 2014 | 29.16 | 29.43 | 28.88 | 29.39 | 3,755,889 | -0.26(-0.89%) |
Mar 19, 2014 | 30.14 | 30.23 | 29.46 | 29.65 | 1,851,452 | -0.45(-1.48%) |
Mar 18, 2014 | 30.14 | 30.28 | 30.04 | 30.10 | 2,410,769 | -0.03(-0.10%) |
Mar 17, 2014 | 30.17 | 30.25 | 29.94 | 30.13 | 2,422,867 | +0.00(+0.00%) |
Mar 14, 2014 | 29.89 | 30.22 | 29.79 | 30.13 | 2,233,416 | +0.22(+0.73%) |
Mar 13, 2014 | 29.46 | 29.94 | 29.40 | 29.91 | 2,706,326 | +0.48(+1.62%) |
Mar 12, 2014 | 29.03 | 29.44 | 28.98 | 29.43 | 1,872,358 | +0.40(+1.36%) |
Mar 11, 2014 | 29.05 | 29.10 | 28.78 | 29.04 | 1,798,892 | +0.00(+0.00%) |
Mar 10, 2014 | 28.90 | 29.12 | 28.86 | 29.04 | 2,252,083 | +0.12(+0.41%) |
Mar 07, 2014 | 29.21 | 29.28 | 28.70 | 28.92 | 5,614,647 | -0.30(-1.02%) |
Mar 06, 2014 | 29.46 | 29.54 | 29.12 | 29.22 | 1,479,630 | -0.21(-0.71%) |
Mar 05, 2014 | 29.61 | 29.64 | 29.35 | 29.43 | 1,815,458 | -0.22(-0.76%) |
Mar 04, 2014 | 29.51 | 29.72 | 29.48 | 29.65 | 2,777,967 | +0.39(+1.34%) |
Mar 03, 2014 | 29.24 | 29.44 | 29.09 | 29.26 | 2,338,723 | -0.04(-0.12%) |
Feb 28, 2014 | 29.17 | 29.45 | 29.12 | 29.30 | 1,581,736 | +0.19(+0.65%) |
Feb 27, 2014 | 29.30 | 29.51 | 29.02 | 29.11 | 1,791,049 | -0.21(-0.72%) |
Feb 26, 2014 | 29.43 | 29.49 | 29.20 | 29.32 | 1,718,937 | -0.04(-0.12%) |
Feb 25, 2014 | 29.32 | 29.64 | 29.28 | 29.36 | 3,258,533 | -0.30(-1.00%) |
Feb 24, 2014 | 29.66 | 30.13 | 29.62 | 29.65 | 4,819,598 | +0.01(+0.05%) |
Feb 21, 2014 | 29.73 | 30.62 | 28.94 | 29.64 | 7,251,806 | +1.50(+5.33%) |
Feb 20, 2014 | 27.86 | 28.20 | 27.74 | 28.14 | 3,384,334 | +0.39(+1.41%) |
Feb 19, 2014 | 28.12 | 28.28 | 27.67 | 27.75 | 3,023,333 | -0.45(-1.59%) |
Feb 18, 2014 | 28.09 | 28.30 | 28.03 | 28.20 | 1,688,741 | +0.19(+0.67%) |
Feb 14, 2014 | 27.80 | 28.01 | 28.01 | 28.01 | 1,050,876 | +0.17(+0.63%) |
Feb 13, 2014 | 27.50 | 27.84 | 27.44 | 27.83 | 1,860,651 | +0.25(+0.92%) |
Feb 12, 2014 | 27.62 | 27.73 | 27.53 | 27.58 | 1,123,443 | -0.07(-0.26%) |
Feb 11, 2014 | 27.26 | 27.69 | 27.23 | 27.65 | 1,741,380 | +0.34(+1.25%) |
Feb 10, 2014 | 27.07 | 27.31 | 26.83 | 27.31 | 1,714,132 | +0.17(+0.61%) |
Feb 07, 2014 | 27.04 | 27.17 | 26.95 | 27.14 | 1,693,684 | +0.20(+0.73%) |
Feb 06, 2014 | 26.77 | 26.98 | 26.67 | 26.95 | 1,985,192 | +0.17(+0.65%) |
Feb 05, 2014 | 26.96 | 26.98 | 26.64 | 26.77 | 2,990,499 | -0.21(-0.78%) |
Feb 04, 2014 | 27.41 | 27.41 | 26.90 | 26.98 | 5,149,113 | -0.32(-1.17%) |
Feb 03, 2014 | 27.44 | 27.80 | 27.25 | 27.30 | 4,524,917 | -0.13(-0.48%) |
Jan 31, 2014 | 26.88 | 27.51 | 26.72 | 27.43 | 3,751,762 | +0.42(+1.56%) |
Jan 30, 2014 | 26.62 | 27.04 | 26.56 | 27.01 | 1,668,344 | +0.46(+1.75%) |
Jan 29, 2014 | 26.41 | 26.64 | 26.34 | 26.55 | 2,224,871 | +0.07(+0.25%) |
Jan 28, 2014 | 26.30 | 26.50 | 26.25 | 26.48 | 1,541,269 | +0.20(+0.77%) |
Jan 27, 2014 | 26.09 | 26.41 | 26.01 | 26.28 | 2,809,661 | +0.25(+0.95%) |
Jan 24, 2014 | 26.35 | 26.49 | 26.04 | 26.04 | 2,465,609 | -0.41(-1.54%) |
Jan 23, 2014 | 26.44 | 26.53 | 26.27 | 26.44 | 1,950,881 | -0.12(-0.44%) |
Jan 22, 2014 | 26.59 | 26.71 | 26.43 | 26.56 | 2,328,519 | -0.01(-0.03%) |
Jan 21, 2014 | 26.33 | 26.58 | 26.27 | 26.56 | 1,260,606 | +0.36(+1.36%) |
Jan 17, 2014 | 26.25 | 26.21 | 26.21 | 26.21 | 1,139,564 | -0.01(-0.06%) |
Jan 16, 2014 | 26.06 | 26.24 | 26.02 | 26.22 | 1,457,891 | +0.16(+0.61%) |
Jan 15, 2014 | 26.33 | 26.39 | 26.05 | 26.06 | 1,864,521 | -0.26(-0.99%) |
Jan 14, 2014 | 26.28 | 26.46 | 26.22 | 26.33 | 1,958,467 | +0.06(+0.22%) |
Jan 13, 2014 | 26.42 | 26.51 | 26.13 | 26.27 | 1,880,489 | -0.21(-0.79%) |
Jan 10, 2014 | 26.22 | 26.58 | 26.09 | 26.48 | 2,905,632 | +0.35(+1.33%) |
Jan 09, 2014 | 26.11 | 26.17 | 26.00 | 26.13 | 1,691,446 | +0.07(+0.28%) |
Jan 08, 2014 | 26.20 | 26.24 | 25.96 | 26.06 | 2,232,423 | -0.20(-0.77%) |
Jan 07, 2014 | 25.96 | 26.28 | 25.96 | 26.26 | 2,280,950 | +0.33(+1.29%) |
Jan 06, 2014 | 25.88 | 25.97 | 25.68 | 25.93 | 3,913,675 | +0.26(+1.02%) |
Jan 03, 2014 | 25.83 | 25.88 | 25.53 | 25.67 | 1,664,152 | -0.09(-0.37%) |
Jan 02, 2014 | 26.14 | 26.18 | 25.72 | 25.76 | 1,922,062 | -0.46(-1.74%) |
Dec 31, 2013 | 26.28 | 26.22 | 26.22 | 26.22 | 1,450,041 | +0.01(+0.06%) |
Dec 30, 2013 | 26.04 | 26.25 | 26.02 | 26.20 | 1,202,786 | +0.10(+0.39%) |
Dec 27, 2013 | 26.06 | 26.17 | 25.93 | 26.10 | 904,829 | +0.04(+0.14%) |
Dec 26, 2013 | 26.17 | 26.23 | 25.96 | 26.06 | 1,051,207 | -0.07(-0.25%) |
Dec 24, 2013 | 26.00 | 26.20 | 25.86 | 26.13 | 515,158 | +0.13(+0.50%) |
Dec 23, 2013 | 26.30 | 26.42 | 25.96 | 26.00 | 2,366,238 | -0.21(-0.80%) |
Dec 20, 2013 | 26.01 | 26.41 | 26.00 | 26.21 | 4,505,949 | +0.26(+1.01%) |
Dec 19, 2013 | 25.96 | 25.99 | 25.64 | 25.95 | 2,353,241 | -0.08(-0.31%) |
Dec 18, 2013 | 25.56 | 26.07 | 25.26 | 26.03 | 2,628,930 | +0.47(+1.84%) |
Dec 17, 2013 | 25.54 | 25.71 | 25.46 | 25.56 | 1,883,112 | +0.00(+0.00%) |
Dec 16, 2013 | 25.44 | 25.69 | 25.43 | 25.56 | 3,507,289 | +0.17(+0.66%) |
Dec 13, 2013 | 25.54 | 25.55 | 25.32 | 25.39 | 2,054,330 | -0.07(-0.28%) |
Dec 12, 2013 | 25.19 | 25.62 | 25.17 | 25.46 | 3,159,768 | +0.22(+0.89%) |
Dec 11, 2013 | 25.59 | 25.65 | 25.22 | 25.24 | 2,088,478 | -0.31(-1.22%) |
Dec 10, 2013 | 25.88 | 25.94 | 25.52 | 25.55 | 3,560,074 | -0.35(-1.34%) |
Dec 09, 2013 | 26.13 | 26.22 | 25.85 | 25.90 | 2,699,179 | -0.23(-0.89%) |
Dec 06, 2013 | 26.01 | 26.27 | 25.75 | 26.13 | 2,496,824 | +0.25(+0.97%) |
Dec 05, 2013 | 26.11 | 26.17 | 25.83 | 25.88 | 2,376,673 | -0.33(-1.26%) |
Dec 04, 2013 | 25.89 | 26.24 | 25.79 | 26.21 | 1,990,637 | +0.17(+0.66%) |
Dec 03, 2013 | 25.79 | 26.04 | 25.81 | 26.04 | 2,771,425 | +0.18(+0.69%) |