Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.18 | 32.35 | 32.35 | 32.35 | 329,531 | +0.12(+0.37%) |
Aug 28, 2014 | 32.17 | 32.28 | 31.99 | 32.23 | 350,063 | +0.02(+0.07%) |
Aug 27, 2014 | 32.26 | 32.26 | 32.06 | 32.20 | 271,107 | +0.01(+0.04%) |
Aug 26, 2014 | 32.24 | 32.31 | 32.14 | 32.19 | 408,135 | +0.06(+0.18%) |
Aug 25, 2014 | 32.04 | 32.14 | 31.85 | 32.13 | 616,594 | +0.23(+0.73%) |
Aug 22, 2014 | 32.23 | 32.23 | 31.82 | 31.90 | 374,302 | -0.36(-1.10%) |
Aug 21, 2014 | 32.24 | 32.33 | 32.15 | 32.26 | 404,403 | +0.08(+0.25%) |
Aug 20, 2014 | 31.86 | 32.21 | 31.64 | 32.18 | 436,035 | +0.36(+1.12%) |
Aug 19, 2014 | 31.84 | 31.87 | 31.70 | 31.82 | 489,030 | +0.03(+0.09%) |
Aug 18, 2014 | 31.68 | 31.81 | 31.51 | 31.79 | 383,400 | +0.32(+1.01%) |
Aug 15, 2014 | 31.51 | 31.64 | 31.23 | 31.48 | 817,237 | +0.16(+0.51%) |
Aug 14, 2014 | 31.29 | 31.34 | 31.18 | 31.32 | 426,573 | +0.14(+0.44%) |
Aug 13, 2014 | 30.99 | 31.23 | 30.85 | 31.18 | 518,643 | +0.33(+1.08%) |
Aug 12, 2014 | 30.89 | 31.16 | 30.78 | 30.85 | 372,021 | +0.00(+0.00%) |
Aug 11, 2014 | 30.90 | 31.13 | 30.72 | 30.85 | 389,102 | +0.08(+0.26%) |
Aug 08, 2014 | 30.66 | 30.83 | 30.52 | 30.77 | 332,239 | +0.24(+0.78%) |
Aug 07, 2014 | 30.58 | 30.81 | 30.45 | 30.53 | 449,949 | -0.04(-0.13%) |
Aug 06, 2014 | 30.47 | 30.71 | 30.42 | 30.57 | 316,951 | +0.06(+0.19%) |
Aug 05, 2014 | 30.49 | 30.75 | 30.35 | 30.52 | 367,700 | +0.06(+0.19%) |
Aug 04, 2014 | 30.42 | 30.53 | 30.15 | 30.46 | 624,339 | -0.02(-0.07%) |
Aug 01, 2014 | 30.54 | 30.69 | 30.38 | 30.48 | 429,609 | +0.00(+0.00%) |
Jul 31, 2014 | 30.82 | 30.87 | 30.44 | 30.48 | 709,810 | -0.54(-1.73%) |
Jul 30, 2014 | 31.55 | 31.63 | 30.66 | 31.02 | 589,457 | -0.48(-1.51%) |
Jul 29, 2014 | 31.27 | 31.64 | 31.20 | 31.49 | 942,550 | +0.31(+0.99%) |
Jul 28, 2014 | 31.12 | 31.22 | 30.93 | 31.19 | 921,507 | +0.15(+0.49%) |
Jul 25, 2014 | 32.14 | 32.63 | 30.44 | 31.03 | 2,467,525 | -3.17(-9.28%) |
Jul 24, 2014 | 32.18 | 34.21 | 31.75 | 34.21 | 1,416,222 | +2.14(+6.67%) |
Jul 23, 2014 | 32.04 | 32.13 | 31.91 | 32.07 | 334,433 | +0.10(+0.32%) |
Jul 22, 2014 | 31.88 | 32.19 | 31.84 | 31.97 | 516,260 | +0.12(+0.39%) |
Jul 21, 2014 | 31.91 | 31.99 | 31.66 | 31.84 | 282,909 | -0.23(-0.70%) |
Jul 18, 2014 | 31.50 | 32.07 | 31.50 | 32.07 | 598,794 | +0.48(+1.53%) |
Jul 17, 2014 | 31.63 | 31.78 | 31.54 | 31.59 | 278,124 | -0.14(-0.44%) |
Jul 16, 2014 | 31.84 | 31.88 | 31.56 | 31.73 | 346,601 | -0.01(-0.02%) |
Jul 15, 2014 | 31.82 | 31.86 | 31.60 | 31.73 | 255,903 | -0.06(-0.19%) |
Jul 14, 2014 | 31.75 | 31.81 | 31.53 | 31.79 | 212,596 | +0.24(+0.77%) |
Jul 11, 2014 | 31.52 | 31.68 | 31.37 | 31.55 | 281,896 | -0.07(-0.21%) |
Jul 10, 2014 | 31.15 | 31.74 | 31.15 | 31.62 | 424,203 | +0.27(+0.86%) |
Jul 09, 2014 | 31.48 | 31.51 | 31.19 | 31.35 | 430,784 | -0.12(-0.39%) |
Jul 08, 2014 | 31.43 | 31.82 | 31.34 | 31.47 | 470,931 | +0.08(+0.25%) |
Jul 07, 2014 | 31.43 | 31.58 | 31.37 | 31.39 | 441,399 | +0.06(+0.18%) |
Jul 03, 2014 | 31.56 | 31.34 | 31.34 | 31.34 | 248,831 | -0.17(-0.54%) |
Jul 02, 2014 | 31.55 | 31.61 | 31.34 | 31.51 | 419,674 | -0.14(-0.44%) |
Jul 01, 2014 | 31.51 | 31.82 | 31.34 | 31.65 | 556,151 | +0.21(+0.68%) |
Jun 30, 2014 | 31.43 | 31.44 | 31.06 | 31.43 | 560,139 | +0.11(+0.34%) |
Jun 27, 2014 | 30.88 | 31.37 | 30.87 | 31.33 | 450,401 | +0.27(+0.87%) |
Jun 26, 2014 | 30.97 | 31.10 | 30.85 | 31.06 | 261,001 | +0.02(+0.06%) |
Jun 25, 2014 | 30.96 | 31.11 | 30.84 | 31.04 | 591,168 | -0.08(-0.27%) |
Jun 24, 2014 | 30.84 | 31.14 | 30.79 | 31.12 | 733,811 | +0.22(+0.71%) |
Jun 23, 2014 | 31.26 | 31.27 | 30.79 | 30.90 | 417,961 | -0.28(-0.90%) |
Jun 20, 2014 | 30.77 | 31.19 | 30.67 | 31.18 | 951,560 | +0.43(+1.40%) |
Jun 19, 2014 | 30.59 | 30.86 | 30.46 | 30.75 | 458,007 | +0.18(+0.59%) |
Jun 18, 2014 | 30.37 | 30.65 | 30.29 | 30.57 | 456,156 | +0.18(+0.59%) |
Jun 17, 2014 | 30.45 | 30.58 | 30.30 | 30.39 | 450,389 | -0.11(-0.37%) |
Jun 16, 2014 | 30.54 | 30.67 | 30.35 | 30.51 | 510,671 | -0.15(-0.47%) |
Jun 13, 2014 | 30.62 | 30.69 | 30.27 | 30.65 | 323,923 | +0.07(+0.24%) |
Jun 12, 2014 | 30.53 | 30.60 | 30.27 | 30.58 | 424,073 | +0.07(+0.22%) |
Jun 11, 2014 | 30.47 | 30.54 | 30.27 | 30.51 | 490,385 | +0.01(+0.02%) |
Jun 10, 2014 | 30.71 | 30.72 | 30.43 | 30.51 | 540,251 | -0.58(-1.87%) |
Jun 06, 2014 | 31.29 | 31.29 | 31.03 | 31.09 | 715,504 | -0.08(-0.27%) |
Jun 05, 2014 | 30.88 | 31.19 | 30.67 | 31.17 | 749,040 | +0.44(+1.44%) |
Jun 04, 2014 | 30.67 | 30.80 | 30.54 | 30.73 | 415,212 | +0.03(+0.09%) |
Jun 03, 2014 | 30.50 | 30.84 | 30.44 | 30.70 | 613,984 | +0.16(+0.51%) |
Jun 02, 2014 | 30.34 | 30.55 | 30.29 | 30.54 | 838,321 | +0.36(+1.21%) |
May 30, 2014 | 30.23 | 30.47 | 30.13 | 30.18 | 630,548 | -0.01(-0.02%) |
May 29, 2014 | 30.14 | 30.19 | 29.95 | 30.19 | 420,759 | +0.16(+0.54%) |
May 28, 2014 | 30.04 | 30.14 | 29.69 | 30.02 | 535,425 | -0.08(-0.27%) |
May 27, 2014 | 29.97 | 30.16 | 29.92 | 30.11 | 450,136 | +0.31(+1.05%) |
May 23, 2014 | 29.58 | 29.79 | 29.79 | 29.79 | 515,277 | +0.18(+0.62%) |
May 22, 2014 | 29.63 | 29.78 | 29.40 | 29.61 | 270,424 | -0.03(-0.12%) |
May 21, 2014 | 30.03 | 30.03 | 29.53 | 29.64 | 823,887 | -0.24(-0.82%) |
May 20, 2014 | 30.02 | 30.24 | 29.76 | 29.89 | 718,344 | -0.12(-0.39%) |
May 19, 2014 | 30.08 | 30.19 | 29.73 | 30.01 | 622,000 | -0.06(-0.18%) |
May 16, 2014 | 29.74 | 30.19 | 29.68 | 30.06 | 819,677 | +0.24(+0.82%) |
May 15, 2014 | 29.77 | 29.87 | 29.53 | 29.82 | 916,951 | -0.05(-0.17%) |
May 14, 2014 | 30.04 | 30.19 | 29.83 | 29.87 | 665,527 | -0.13(-0.43%) |
May 13, 2014 | 30.15 | 30.37 | 29.87 | 29.99 | 828,592 | -0.21(-0.70%) |
May 12, 2014 | 30.27 | 30.39 | 30.12 | 30.21 | 553,468 | +0.08(+0.26%) |
May 09, 2014 | 29.99 | 30.31 | 29.89 | 30.13 | 491,331 | +0.07(+0.22%) |
May 08, 2014 | 29.87 | 30.40 | 29.77 | 30.06 | 860,621 | +0.16(+0.52%) |
May 07, 2014 | 29.54 | 29.93 | 29.45 | 29.91 | 476,471 | +0.55(+1.88%) |
May 06, 2014 | 29.59 | 29.64 | 29.23 | 29.35 | 479,434 | -0.26(-0.88%) |
May 05, 2014 | 29.65 | 29.83 | 29.55 | 29.62 | 377,997 | -0.18(-0.60%) |
May 02, 2014 | 29.59 | 29.84 | 29.35 | 29.79 | 613,688 | +0.20(+0.68%) |
May 01, 2014 | 29.83 | 30.06 | 29.36 | 29.59 | 747,001 | -0.26(-0.86%) |
Apr 30, 2014 | 29.97 | 30.06 | 29.35 | 29.85 | 743,558 | -0.42(-1.38%) |
Apr 29, 2014 | 30.21 | 30.35 | 29.87 | 30.27 | 490,462 | +0.11(+0.37%) |
Apr 28, 2014 | 30.02 | 30.19 | 29.84 | 30.16 | 362,953 | +0.25(+0.83%) |
Apr 25, 2014 | 30.04 | 30.21 | 29.76 | 29.91 | 502,854 | -0.16(-0.52%) |
Apr 24, 2014 | 30.14 | 30.26 | 29.92 | 30.06 | 433,024 | +0.02(+0.07%) |
Apr 23, 2014 | 29.90 | 30.14 | 29.74 | 30.04 | 916,633 | +0.02(+0.07%) |
Apr 22, 2014 | 29.92 | 30.05 | 29.71 | 30.02 | 442,075 | +0.10(+0.33%) |
Apr 21, 2014 | 29.91 | 30.13 | 29.77 | 29.92 | 246,966 | -0.05(-0.17%) |
Apr 17, 2014 | 29.74 | 29.97 | 29.97 | 29.97 | 616,233 | +0.12(+0.39%) |
Apr 16, 2014 | 29.83 | 29.96 | 29.62 | 29.85 | 312,215 | +0.13(+0.43%) |
Apr 15, 2014 | 29.68 | 29.82 | 29.41 | 29.73 | 341,546 | +0.06(+0.21%) |
Apr 14, 2014 | 29.86 | 29.86 | 29.40 | 29.66 | 400,627 | +0.03(+0.09%) |
Apr 11, 2014 | 29.37 | 29.74 | 29.37 | 29.64 | 591,410 | +0.08(+0.28%) |
Apr 10, 2014 | 29.77 | 30.04 | 29.42 | 29.55 | 473,730 | -0.08(-0.28%) |
Apr 09, 2014 | 29.77 | 29.83 | 29.28 | 29.64 | 513,073 | -0.16(-0.52%) |
Apr 08, 2014 | 29.83 | 29.98 | 29.75 | 29.79 | 407,075 | +0.02(+0.06%) |
Apr 07, 2014 | 29.67 | 30.04 | 29.67 | 29.77 | 382,415 | +0.06(+0.19%) |
Apr 04, 2014 | 29.82 | 30.01 | 29.55 | 29.72 | 441,355 | +0.05(+0.17%) |
Apr 03, 2014 | 29.90 | 29.90 | 29.42 | 29.67 | 355,638 | +0.06(+0.19%) |
Apr 02, 2014 | 29.75 | 29.80 | 29.46 | 29.61 | 442,909 | -0.14(-0.48%) |
Apr 01, 2014 | 29.57 | 29.76 | 29.32 | 29.76 | 659,386 | +0.19(+0.64%) |
Mar 31, 2014 | 29.40 | 29.75 | 29.09 | 29.57 | 484,358 | +0.34(+1.17%) |
Mar 28, 2014 | 29.18 | 29.44 | 29.13 | 29.23 | 467,570 | +0.10(+0.34%) |
Mar 27, 2014 | 29.20 | 29.31 | 28.92 | 29.13 | 676,388 | -0.13(-0.45%) |
Mar 26, 2014 | 29.73 | 29.74 | 29.26 | 29.26 | 563,335 | -0.36(-1.23%) |
Mar 25, 2014 | 29.49 | 29.77 | 29.35 | 29.62 | 333,457 | +0.24(+0.83%) |
Mar 24, 2014 | 29.58 | 29.63 | 29.12 | 29.38 | 380,657 | -0.04(-0.13%) |
Mar 21, 2014 | 29.28 | 29.77 | 29.17 | 29.42 | 1,049,160 | +0.25(+0.85%) |
Mar 20, 2014 | 29.26 | 29.33 | 28.96 | 29.17 | 622,028 | -0.09(-0.30%) |
Mar 19, 2014 | 30.00 | 30.17 | 29.14 | 29.26 | 988,938 | -0.73(-2.44%) |
Mar 18, 2014 | 29.64 | 30.00 | 29.48 | 29.99 | 656,550 | +0.32(+1.08%) |
Mar 17, 2014 | 29.80 | 29.98 | 29.62 | 29.67 | 307,869 | -0.06(-0.20%) |
Mar 14, 2014 | 29.47 | 29.86 | 29.47 | 29.73 | 369,857 | +0.17(+0.58%) |
Mar 13, 2014 | 29.52 | 29.60 | 29.19 | 29.56 | 447,459 | +0.13(+0.45%) |
Mar 12, 2014 | 29.14 | 29.44 | 29.13 | 29.43 | 326,528 | +0.23(+0.77%) |
Mar 11, 2014 | 29.27 | 29.39 | 29.10 | 29.20 | 454,163 | -0.12(-0.39%) |
Mar 10, 2014 | 29.36 | 29.58 | 29.15 | 29.32 | 508,645 | +0.07(+0.23%) |
Mar 07, 2014 | 29.63 | 29.78 | 29.09 | 29.25 | 665,593 | -0.28(-0.93%) |
Mar 06, 2014 | 29.57 | 29.70 | 29.34 | 29.53 | 667,639 | -0.04(-0.13%) |
Mar 05, 2014 | 29.63 | 29.69 | 29.34 | 29.57 | 723,025 | +0.01(+0.02%) |
Mar 04, 2014 | 29.57 | 29.77 | 29.41 | 29.56 | 1,033,803 | +0.22(+0.75%) |
Mar 03, 2014 | 29.21 | 29.47 | 29.05 | 29.34 | 598,279 | +0.00(+0.00%) |
Feb 28, 2014 | 29.37 | 29.61 | 28.81 | 29.34 | 1,278,974 | +0.63(+2.19%) |
Feb 27, 2014 | 28.63 | 28.80 | 28.49 | 28.71 | 690,918 | +0.02(+0.08%) |
Feb 26, 2014 | 28.41 | 28.81 | 28.37 | 28.69 | 622,805 | +0.25(+0.86%) |
Feb 25, 2014 | 28.27 | 28.63 | 28.17 | 28.44 | 654,458 | +0.27(+0.97%) |
Feb 24, 2014 | 28.22 | 28.52 | 28.12 | 28.17 | 511,466 | +0.05(+0.19%) |
Feb 21, 2014 | 28.19 | 28.40 | 28.03 | 28.12 | 721,838 | -0.10(-0.35%) |
Feb 20, 2014 | 28.33 | 28.48 | 28.09 | 28.21 | 551,485 | +0.02(+0.06%) |
Feb 19, 2014 | 28.30 | 28.45 | 28.10 | 28.20 | 643,722 | -0.09(-0.33%) |
Feb 18, 2014 | 28.15 | 28.38 | 28.02 | 28.29 | 568,295 | +0.20(+0.70%) |
Feb 14, 2014 | 28.11 | 28.09 | 28.09 | 28.09 | 400,655 | +0.03(+0.10%) |
Feb 13, 2014 | 27.74 | 28.26 | 27.73 | 28.07 | 423,867 | +0.16(+0.59%) |
Feb 12, 2014 | 27.93 | 28.03 | 27.71 | 27.90 | 389,922 | -0.03(-0.12%) |
Feb 11, 2014 | 27.70 | 28.02 | 27.65 | 27.93 | 518,307 | +0.27(+0.97%) |
Feb 10, 2014 | 27.47 | 27.75 | 27.20 | 27.67 | 567,824 | +0.14(+0.50%) |
Feb 07, 2014 | 27.45 | 27.53 | 27.14 | 27.53 | 862,580 | +0.22(+0.80%) |
Feb 06, 2014 | 27.23 | 27.40 | 27.16 | 27.31 | 686,429 | +0.09(+0.32%) |
Feb 05, 2014 | 27.54 | 27.54 | 27.20 | 27.22 | 656,486 | -0.35(-1.27%) |
Feb 04, 2014 | 27.38 | 27.61 | 27.12 | 27.57 | 596,961 | +0.23(+0.84%) |
Feb 03, 2014 | 27.94 | 28.08 | 27.12 | 27.34 | 700,445 | -0.64(-2.29%) |
Jan 31, 2014 | 27.47 | 28.13 | 27.45 | 27.98 | 569,906 | +0.23(+0.83%) |
Jan 30, 2014 | 27.95 | 27.97 | 27.64 | 27.75 | 909,439 | -0.01(-0.04%) |
Jan 29, 2014 | 27.83 | 28.07 | 27.56 | 27.77 | 376,369 | -0.24(-0.87%) |
Jan 28, 2014 | 27.95 | 28.19 | 27.94 | 28.01 | 333,366 | +0.15(+0.55%) |
Jan 27, 2014 | 28.28 | 28.28 | 27.86 | 27.86 | 694,519 | +0.06(+0.22%) |
Jan 24, 2014 | 27.87 | 28.03 | 27.68 | 27.80 | 484,588 | -0.11(-0.41%) |
Jan 23, 2014 | 27.93 | 28.20 | 27.79 | 27.91 | 506,768 | -0.02(-0.08%) |
Jan 22, 2014 | 28.00 | 28.16 | 27.85 | 27.93 | 489,536 | +0.03(+0.10%) |
Jan 21, 2014 | 27.57 | 27.98 | 27.57 | 27.91 | 1,293,924 | +0.37(+1.35%) |
Jan 17, 2014 | 27.46 | 27.54 | 27.54 | 27.54 | 1,589,896 | +0.17(+0.62%) |
Jan 16, 2014 | 27.42 | 27.68 | 27.28 | 27.37 | 805,959 | +0.31(+1.13%) |
Jan 15, 2014 | 26.83 | 27.14 | 26.83 | 27.06 | 520,809 | +0.23(+0.85%) |
Jan 14, 2014 | 26.78 | 27.03 | 26.66 | 26.83 | 468,077 | +0.11(+0.41%) |
Jan 13, 2014 | 26.64 | 26.84 | 26.59 | 26.72 | 616,522 | -0.04(-0.16%) |
Jan 10, 2014 | 26.55 | 26.94 | 26.55 | 26.77 | 541,214 | +0.29(+1.09%) |
Jan 09, 2014 | 26.78 | 26.78 | 26.36 | 26.48 | 637,036 | -0.25(-0.92%) |
Jan 08, 2014 | 27.03 | 27.03 | 26.60 | 26.72 | 377,002 | -0.31(-1.15%) |
Jan 07, 2014 | 27.02 | 27.25 | 26.86 | 27.03 | 356,049 | +0.07(+0.26%) |
Jan 06, 2014 | 26.93 | 27.22 | 26.82 | 26.96 | 474,469 | +0.09(+0.32%) |
Jan 03, 2014 | 26.78 | 27.02 | 26.64 | 26.88 | 284,870 | +0.10(+0.37%) |
Jan 02, 2014 | 26.68 | 26.84 | 26.47 | 26.78 | 286,427 | -0.01(-0.02%) |
Dec 31, 2013 | 27.03 | 26.78 | 26.78 | 26.78 | 463,276 | -0.22(-0.83%) |
Dec 30, 2013 | 26.97 | 27.19 | 26.80 | 27.01 | 334,386 | -0.05(-0.20%) |
Dec 27, 2013 | 27.16 | 27.27 | 26.80 | 27.06 | 209,729 | -0.03(-0.11%) |
Dec 26, 2013 | 27.21 | 27.38 | 26.95 | 27.09 | 337,581 | -0.08(-0.30%) |
Dec 24, 2013 | 26.88 | 27.24 | 26.88 | 27.17 | 310,863 | +0.27(+0.99%) |
Dec 23, 2013 | 26.86 | 27.31 | 26.84 | 26.91 | 565,797 | +0.08(+0.30%) |
Dec 20, 2013 | 26.47 | 26.84 | 26.32 | 26.83 | 1,226,928 | +0.32(+1.21%) |
Dec 19, 2013 | 27.15 | 27.46 | 26.48 | 26.51 | 455,152 | -0.90(-3.28%) |
Dec 18, 2013 | 26.90 | 27.47 | 26.69 | 27.41 | 641,453 | +0.48(+1.77%) |
Dec 17, 2013 | 26.58 | 26.98 | 26.58 | 26.93 | 346,469 | +0.22(+0.81%) |
Dec 16, 2013 | 26.51 | 26.75 | 26.34 | 26.71 | 386,542 | +0.25(+0.94%) |
Dec 13, 2013 | 26.35 | 26.62 | 26.18 | 26.46 | 475,645 | +0.27(+1.03%) |
Dec 12, 2013 | 26.34 | 26.48 | 26.05 | 26.19 | 268,364 | -0.20(-0.76%) |
Dec 11, 2013 | 27.01 | 27.01 | 26.27 | 26.39 | 529,818 | -0.57(-2.13%) |
Dec 10, 2013 | 27.18 | 27.34 | 26.91 | 26.97 | 408,518 | -0.25(-0.92%) |
Dec 09, 2013 | 27.08 | 27.23 | 26.69 | 27.22 | 338,976 | +0.27(+1.01%) |
Dec 06, 2013 | 26.96 | 27.22 | 26.86 | 26.95 | 270,563 | +0.15(+0.55%) |
Dec 05, 2013 | 26.85 | 26.86 | 26.63 | 26.80 | 428,275 | -0.04(-0.14%) |
Dec 04, 2013 | 26.85 | 27.27 | 26.81 | 26.84 | 336,692 | -0.21(-0.76%) |
Dec 03, 2013 | 27.32 | 27.38 | 26.82 | 27.04 | 757,010 | -0.37(-1.36%) |
Dec 02, 2013 | 27.34 | 27.48 | 26.91 | 27.42 | 657,727 | +0.16(+0.60%) |
Nov 29, 2013 | 27.86 | 27.86 | 27.23 | 27.25 | 339,679 | -0.54(-1.95%) |
Nov 27, 2013 | 27.55 | 27.80 | 27.31 | 27.80 | 379,240 | +0.34(+1.22%) |
Nov 26, 2013 | 27.47 | 27.56 | 27.21 | 27.46 | 671,585 | -0.02(-0.07%) |
Nov 25, 2013 | 27.60 | 27.60 | 27.23 | 27.48 | 457,953 | -0.04(-0.16%) |
Nov 22, 2013 | 27.37 | 27.57 | 27.09 | 27.52 | 418,674 | +0.11(+0.39%) |
Nov 21, 2013 | 27.53 | 27.70 | 27.32 | 27.42 | 432,847 | -0.03(-0.12%) |
Nov 20, 2013 | 27.72 | 28.01 | 27.35 | 27.45 | 376,485 | -0.24(-0.88%) |
Nov 19, 2013 | 27.77 | 27.92 | 27.57 | 27.69 | 305,126 | -0.15(-0.54%) |
Nov 18, 2013 | 27.96 | 28.09 | 27.77 | 27.84 | 362,894 | -0.06(-0.21%) |
Nov 15, 2013 | 27.57 | 27.93 | 27.48 | 27.90 | 649,738 | +0.34(+1.25%) |
Nov 14, 2013 | 27.43 | 27.83 | 27.39 | 27.56 | 366,123 | +0.25(+0.91%) |
Nov 12, 2013 | 27.53 | 27.53 | 27.05 | 27.31 | 416,790 | -0.18(-0.65%) |
Nov 11, 2013 | 27.59 | 27.82 | 27.44 | 27.49 | 625,826 | -0.21(-0.76%) |
Nov 08, 2013 | 28.16 | 28.16 | 27.33 | 27.70 | 532,788 | -0.54(-1.93%) |
Nov 07, 2013 | 28.25 | 28.28 | 28.07 | 28.24 | 771,310 | +0.03(+0.11%) |
Nov 06, 2013 | 27.50 | 28.50 | 27.50 | 28.21 | 1,016,008 | +0.56(+2.01%) |
Nov 05, 2013 | 27.71 | 27.89 | 27.51 | 27.65 | 856,298 | -0.29(-1.04%) |
Nov 04, 2013 | 27.95 | 28.00 | 27.73 | 27.94 | 675,330 | +0.13(+0.48%) |
Nov 01, 2013 | 27.70 | 27.87 | 27.38 | 27.81 | 966,331 | +0.11(+0.41%) |
Oct 31, 2013 | 27.74 | 27.82 | 27.52 | 27.70 | 1,564,375 | -0.02(-0.06%) |
Oct 30, 2013 | 27.63 | 27.87 | 27.55 | 27.71 | 839,423 | +0.05(+0.18%) |
Oct 29, 2013 | 27.76 | 27.93 | 27.47 | 27.66 | 859,089 | -0.08(-0.29%) |
Oct 28, 2013 | 27.61 | 27.74 | 27.29 | 27.74 | 717,244 | +0.16(+0.56%) |
Oct 25, 2013 | 27.34 | 27.62 | 27.19 | 27.59 | 865,364 | +0.41(+1.50%) |
Oct 24, 2013 | 27.38 | 27.45 | 27.17 | 27.18 | 867,445 | +0.02(+0.08%) |
Oct 23, 2013 | 26.57 | 27.30 | 26.39 | 27.16 | 1,363,905 | +0.55(+2.06%) |
Oct 22, 2013 | 26.77 | 26.88 | 26.52 | 26.61 | 759,623 | +0.04(+0.14%) |
Oct 21, 2013 | 26.42 | 26.72 | 26.17 | 26.57 | 1,059,722 | +0.09(+0.32%) |
Oct 18, 2013 | 26.60 | 26.67 | 26.15 | 26.49 | 4,741,378 | -0.38(-1.42%) |
Oct 17, 2013 | 26.41 | 26.87 | 26.32 | 26.87 | 661,590 | +0.42(+1.60%) |
Oct 16, 2013 | 26.32 | 26.53 | 26.27 | 26.44 | 519,224 | +0.22(+0.84%) |
Oct 15, 2013 | 26.07 | 26.40 | 26.02 | 26.22 | 501,806 | +0.01(+0.04%) |
Oct 14, 2013 | 26.00 | 26.25 | 25.87 | 26.21 | 468,904 | +0.15(+0.58%) |
Oct 11, 2013 | 25.98 | 26.09 | 25.76 | 26.06 | 565,522 | +0.08(+0.31%) |
Oct 10, 2013 | 25.75 | 26.11 | 25.72 | 25.98 | 599,657 | +0.50(+1.98%) |
Oct 09, 2013 | 25.63 | 25.68 | 25.42 | 25.48 | 406,128 | +0.00(+0.00%) |
Oct 08, 2013 | 25.69 | 25.82 | 25.48 | 25.48 | 422,314 | -0.18(-0.69%) |
Oct 07, 2013 | 25.61 | 25.85 | 25.51 | 25.66 | 469,789 | -0.09(-0.33%) |
Oct 04, 2013 | 25.88 | 26.10 | 25.66 | 25.74 | 389,391 | -0.21(-0.81%) |
Oct 03, 2013 | 26.29 | 26.41 | 25.70 | 25.95 | 513,027 | -0.35(-1.33%) |
Oct 02, 2013 | 26.31 | 26.48 | 26.15 | 26.30 | 415,090 | -0.26(-0.97%) |
Oct 01, 2013 | 26.21 | 26.86 | 26.05 | 26.56 | 498,339 | +0.06(+0.24%) |
Sep 27, 2013 | 26.66 | 26.74 | 26.35 | 26.49 | 401,458 | -0.27(-1.02%) |
Sep 26, 2013 | 26.66 | 26.88 | 26.54 | 26.77 | 498,044 | +0.09(+0.35%) |
Sep 25, 2013 | 26.65 | 26.75 | 26.44 | 26.67 | 448,526 | +0.02(+0.06%) |
Sep 24, 2013 | 26.77 | 26.88 | 26.59 | 26.66 | 684,091 | -0.12(-0.44%) |
Sep 23, 2013 | 26.78 | 27.11 | 26.60 | 26.77 | 460,936 | -0.10(-0.36%) |
Sep 20, 2013 | 27.00 | 27.04 | 26.56 | 26.87 | 1,372,071 | -0.01(-0.04%) |
Sep 19, 2013 | 26.89 | 27.23 | 26.60 | 26.88 | 941,501 | -0.02(-0.06%) |
Sep 18, 2013 | 25.94 | 27.02 | 25.73 | 26.90 | 1,183,993 | +0.89(+3.40%) |
Sep 17, 2013 | 26.29 | 26.61 | 26.00 | 26.01 | 410,005 | -0.41(-1.55%) |
Sep 16, 2013 | 25.99 | 26.44 | 25.55 | 26.42 | 1,111,450 | +0.88(+3.43%) |
Sep 13, 2013 | 25.76 | 25.76 | 25.47 | 25.55 | 610,469 | -0.06(-0.25%) |
Sep 12, 2013 | 25.96 | 26.08 | 25.56 | 25.61 | 563,334 | -0.23(-0.91%) |
Sep 11, 2013 | 25.96 | 26.08 | 25.75 | 25.85 | 557,693 | -0.10(-0.37%) |
Sep 10, 2013 | 26.44 | 26.44 | 25.83 | 25.94 | 680,371 | -0.33(-1.26%) |
Sep 09, 2013 | 26.36 | 26.36 | 25.66 | 26.27 | 363,007 | +0.50(+1.92%) |
Sep 06, 2013 | 25.75 | 26.22 | 25.64 | 25.78 | 646,439 | +0.24(+0.94%) |
Sep 05, 2013 | 26.67 | 27.10 | 25.40 | 25.54 | 453,710 | -0.35(-1.36%) |
Sep 04, 2013 | 25.84 | 26.09 | 25.68 | 25.89 | 236,684 | +0.07(+0.27%) |