Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.06 | 32.12 | 32.12 | 32.12 | 674,288 | +0.13(+0.41%) |
Aug 28, 2014 | 32.01 | 32.07 | 31.95 | 31.99 | 1,125,792 | +0.05(+0.16%) |
Aug 27, 2014 | 32.02 | 32.04 | 31.93 | 31.94 | 1,768,344 | -0.07(-0.20%) |
Aug 26, 2014 | 32.01 | 32.12 | 31.98 | 32.01 | 677,362 | +0.05(+0.16%) |
Aug 25, 2014 | 31.88 | 32.06 | 31.82 | 31.95 | 624,368 | +0.28(+0.90%) |
Aug 22, 2014 | 31.79 | 31.84 | 31.61 | 31.67 | 717,138 | -0.28(-0.89%) |
Aug 21, 2014 | 31.87 | 31.98 | 31.82 | 31.95 | 882,130 | +0.17(+0.55%) |
Aug 20, 2014 | 31.82 | 31.89 | 31.78 | 31.78 | 1,296,645 | -0.19(-0.59%) |
Aug 19, 2014 | 31.88 | 31.97 | 31.84 | 31.97 | 881,291 | +0.23(+0.74%) |
Aug 18, 2014 | 31.82 | 31.86 | 31.71 | 31.74 | 1,122,456 | +0.01(+0.05%) |
Aug 15, 2014 | 31.87 | 31.94 | 31.58 | 31.72 | 945,967 | +0.12(+0.39%) |
Aug 14, 2014 | 31.63 | 31.66 | 31.49 | 31.60 | 1,211,156 | +0.12(+0.37%) |
Aug 13, 2014 | 31.42 | 31.48 | 31.34 | 31.48 | 1,006,276 | +0.09(+0.30%) |
Aug 12, 2014 | 31.33 | 31.43 | 31.27 | 31.39 | 954,222 | +0.04(+0.14%) |
Aug 11, 2014 | 31.31 | 31.42 | 31.26 | 31.34 | 1,194,873 | +0.01(+0.05%) |
Aug 08, 2014 | 31.05 | 31.28 | 30.99 | 31.33 | 749,194 | -0.04(-0.12%) |
Aug 07, 2014 | 31.65 | 31.65 | 31.32 | 31.36 | 943,203 | +0.01(+0.02%) |
Aug 06, 2014 | 31.00 | 31.39 | 30.99 | 31.36 | 1,079,687 | +0.25(+0.81%) |
Aug 05, 2014 | 31.23 | 31.26 | 31.04 | 31.11 | 828,728 | +0.10(+0.33%) |
Aug 04, 2014 | 31.18 | 31.19 | 30.82 | 31.00 | 1,359,600 | -0.18(-0.58%) |
Aug 01, 2014 | 31.13 | 31.34 | 31.12 | 31.19 | 1,107,346 | -0.05(-0.16%) |
Jul 31, 2014 | 31.40 | 31.47 | 31.21 | 31.24 | 1,051,608 | -0.56(-1.75%) |
Jul 30, 2014 | 31.94 | 31.97 | 31.71 | 31.79 | 1,079,087 | -0.45(-1.39%) |
Jul 29, 2014 | 32.52 | 32.52 | 32.22 | 32.24 | 904,287 | +0.02(+0.07%) |
Jul 28, 2014 | 32.31 | 32.32 | 32.09 | 32.22 | 870,928 | +0.10(+0.32%) |
Jul 25, 2014 | 32.26 | 32.34 | 32.02 | 32.12 | 874,442 | -0.49(-1.51%) |
Jul 24, 2014 | 32.77 | 32.77 | 32.55 | 32.61 | 927,985 | -0.34(-1.03%) |
Jul 23, 2014 | 33.20 | 33.20 | 32.92 | 32.95 | 1,278,196 | -0.15(-0.46%) |
Jul 22, 2014 | 33.14 | 33.14 | 33.02 | 33.10 | 1,749,750 | +0.41(+1.26%) |
Jul 21, 2014 | 32.52 | 32.71 | 32.47 | 32.69 | 647,141 | +0.16(+0.49%) |
Jul 18, 2014 | 32.38 | 32.59 | 32.33 | 32.53 | 610,897 | +0.01(+0.04%) |
Jul 17, 2014 | 32.77 | 32.93 | 32.49 | 32.52 | 822,482 | -0.13(-0.40%) |
Jul 16, 2014 | 32.67 | 32.72 | 32.57 | 32.65 | 748,713 | +0.23(+0.71%) |
Jul 15, 2014 | 32.54 | 32.57 | 32.34 | 32.41 | 1,710,704 | -0.25(-0.75%) |
Jul 14, 2014 | 32.67 | 32.72 | 32.59 | 32.66 | 1,241,406 | +0.22(+0.69%) |
Jul 11, 2014 | 32.24 | 32.46 | 32.23 | 32.44 | 1,179,853 | +0.14(+0.43%) |
Jul 10, 2014 | 32.24 | 32.34 | 32.12 | 32.30 | 2,049,308 | -0.40(-1.24%) |
Jul 09, 2014 | 32.62 | 32.77 | 32.58 | 32.70 | 1,511,793 | -0.21(-0.64%) |
Jul 08, 2014 | 32.83 | 32.97 | 32.81 | 32.91 | 1,740,421 | -0.04(-0.13%) |
Jul 07, 2014 | 32.86 | 33.00 | 32.83 | 32.96 | 1,211,425 | -0.17(-0.52%) |
Jul 03, 2014 | 33.01 | 33.13 | 33.13 | 33.13 | 692,678 | +0.09(+0.28%) |
Jul 02, 2014 | 32.88 | 33.04 | 32.87 | 33.04 | 1,386,405 | +0.06(+0.20%) |
Jul 01, 2014 | 32.74 | 32.98 | 32.69 | 32.97 | 1,220,042 | +0.23(+0.71%) |
Jun 30, 2014 | 32.70 | 32.80 | 32.65 | 32.74 | 835,855 | +0.25(+0.78%) |
Jun 27, 2014 | 32.46 | 32.49 | 32.38 | 32.49 | 706,641 | -0.07(-0.20%) |
Jun 26, 2014 | 32.52 | 32.59 | 32.24 | 32.55 | 680,676 | -0.04(-0.11%) |
Jun 25, 2014 | 32.64 | 32.75 | 32.54 | 32.59 | 1,217,886 | -0.37(-1.12%) |
Jun 24, 2014 | 33.04 | 33.13 | 32.95 | 32.96 | 1,175,882 | -0.07(-0.22%) |
Jun 23, 2014 | 33.09 | 33.09 | 32.90 | 33.03 | 1,280,829 | +0.07(+0.20%) |
Jun 20, 2014 | 32.98 | 33.08 | 32.93 | 32.96 | 775,800 | -0.03(-0.09%) |
Jun 19, 2014 | 33.04 | 33.19 | 32.96 | 32.99 | 711,584 | +0.10(+0.31%) |
Jun 18, 2014 | 32.78 | 32.89 | 32.65 | 32.89 | 826,361 | +0.13(+0.40%) |
Jun 17, 2014 | 32.69 | 32.83 | 32.68 | 32.76 | 1,034,015 | +0.12(+0.35%) |
Jun 16, 2014 | 32.60 | 32.72 | 32.54 | 32.65 | 630,452 | +0.02(+0.07%) |
Jun 13, 2014 | 32.69 | 32.75 | 32.55 | 32.62 | 846,533 | -0.07(-0.22%) |
Jun 12, 2014 | 32.80 | 32.83 | 32.66 | 32.70 | 1,251,396 | +0.24(+0.73%) |
Jun 11, 2014 | 32.56 | 32.56 | 32.41 | 32.46 | 1,046,395 | -0.04(-0.11%) |
Jun 10, 2014 | 32.38 | 32.52 | 32.36 | 32.49 | 833,324 | +0.40(+1.24%) |
Jun 06, 2014 | 31.97 | 32.11 | 31.89 | 32.10 | 2,131,606 | -0.46(-1.40%) |
Jun 05, 2014 | 32.45 | 32.58 | 32.35 | 32.55 | 1,465,532 | +0.04(+0.11%) |
Jun 04, 2014 | 32.62 | 32.63 | 32.44 | 32.52 | 1,487,780 | -0.17(-0.51%) |
Jun 03, 2014 | 32.52 | 32.69 | 32.49 | 32.68 | 3,533,707 | +0.26(+0.80%) |
Jun 02, 2014 | 32.44 | 32.47 | 32.35 | 32.42 | 1,178,112 | -0.07(-0.22%) |
May 30, 2014 | 32.47 | 32.54 | 32.41 | 32.49 | 1,440,881 | +0.03(+0.09%) |
May 29, 2014 | 32.47 | 32.52 | 32.40 | 32.46 | 1,092,744 | +0.27(+0.85%) |
May 28, 2014 | 32.08 | 32.28 | 32.06 | 32.19 | 989,433 | -0.13(-0.40%) |
May 27, 2014 | 32.36 | 32.44 | 32.20 | 32.32 | 1,091,516 | -0.06(-0.20%) |
May 23, 2014 | 32.31 | 32.38 | 32.38 | 32.38 | 1,064,689 | -0.14(-0.42%) |
May 22, 2014 | 32.63 | 32.65 | 32.49 | 32.52 | 946,745 | -0.31(-0.93%) |
May 21, 2014 | 32.83 | 32.88 | 32.72 | 32.83 | 1,623,085 | +0.12(+0.38%) |
May 20, 2014 | 32.71 | 32.88 | 32.62 | 32.70 | 1,406,621 | -0.43(-1.29%) |
May 19, 2014 | 33.19 | 33.20 | 33.01 | 33.13 | 1,689,744 | +0.24(+0.73%) |
May 16, 2014 | 32.85 | 32.91 | 32.76 | 32.89 | 1,658,599 | +0.39(+1.20%) |
May 15, 2014 | 32.67 | 32.68 | 32.44 | 32.50 | 3,201,346 | +0.27(+0.85%) |
May 14, 2014 | 32.26 | 32.36 | 32.20 | 32.23 | 2,094,883 | -0.06(-0.18%) |
May 13, 2014 | 32.28 | 32.34 | 32.18 | 32.28 | 890,007 | -0.01(-0.02%) |
May 12, 2014 | 32.28 | 32.34 | 32.23 | 32.29 | 1,647,898 | +0.21(+0.65%) |
May 09, 2014 | 32.18 | 32.21 | 32.02 | 32.08 | 1,924,038 | +0.10(+0.32%) |
May 08, 2014 | 31.98 | 32.10 | 31.94 | 31.98 | 964,635 | +0.09(+0.27%) |
May 07, 2014 | 31.76 | 31.94 | 31.73 | 31.89 | 1,180,330 | +0.29(+0.92%) |
May 06, 2014 | 31.63 | 31.77 | 31.55 | 31.60 | 1,179,881 | -0.01(-0.02%) |
May 05, 2014 | 31.49 | 31.68 | 31.44 | 31.61 | 914,891 | +0.05(+0.16%) |
May 02, 2014 | 31.47 | 31.66 | 31.46 | 31.56 | 1,285,230 | -0.32(-1.01%) |
May 01, 2014 | 31.86 | 31.94 | 31.77 | 31.88 | 1,600,329 | -0.16(-0.49%) |
Apr 30, 2014 | 32.06 | 32.10 | 31.97 | 32.04 | 2,684,009 | +0.06(+0.18%) |
Apr 29, 2014 | 31.78 | 32.06 | 31.74 | 31.98 | 5,885,343 | +0.27(+0.86%) |
Apr 28, 2014 | 31.53 | 31.74 | 31.46 | 31.71 | 2,180,881 | +0.32(+1.03%) |
Apr 25, 2014 | 31.29 | 31.42 | 31.17 | 31.39 | 1,425,860 | +0.16(+0.50%) |
Apr 24, 2014 | 31.06 | 31.29 | 30.91 | 31.23 | 1,557,307 | -0.42(-1.31%) |
Apr 23, 2014 | 31.61 | 31.72 | 31.57 | 31.64 | 812,077 | +0.10(+0.32%) |
Apr 22, 2014 | 31.64 | 31.67 | 31.49 | 31.54 | 1,289,966 | -0.11(-0.36%) |
Apr 21, 2014 | 31.67 | 31.73 | 31.60 | 31.66 | 928,060 | +0.03(+0.09%) |
Apr 17, 2014 | 31.24 | 31.63 | 31.63 | 31.63 | 1,675,301 | -0.11(-0.34%) |
Apr 16, 2014 | 31.74 | 31.75 | 31.56 | 31.74 | 1,501,812 | +0.11(+0.36%) |
Apr 15, 2014 | 31.67 | 31.69 | 31.46 | 31.62 | 2,191,092 | -0.38(-1.19%) |
Apr 14, 2014 | 32.07 | 32.07 | 31.87 | 32.00 | 1,883,709 | +0.47(+1.48%) |
Apr 11, 2014 | 31.59 | 31.70 | 31.49 | 31.54 | 2,819,339 | +0.28(+0.89%) |
Apr 10, 2014 | 31.55 | 31.68 | 31.26 | 31.26 | 1,289,094 | -0.31(-0.98%) |
Apr 09, 2014 | 31.55 | 31.59 | 31.35 | 31.57 | 1,429,992 | +0.29(+0.92%) |
Apr 08, 2014 | 31.01 | 31.37 | 31.01 | 31.28 | 2,719,579 | +1.06(+3.51%) |
Apr 07, 2014 | 30.26 | 30.35 | 30.21 | 30.22 | 1,564,430 | +0.14(+0.48%) |
Apr 04, 2014 | 30.23 | 30.31 | 30.06 | 30.08 | 2,251,591 | -0.22(-0.73%) |
Apr 03, 2014 | 30.21 | 30.33 | 30.16 | 30.30 | 1,432,805 | -0.12(-0.40%) |
Apr 02, 2014 | 30.52 | 30.56 | 30.38 | 30.42 | 726,867 | -0.09(-0.31%) |
Apr 01, 2014 | 30.31 | 30.56 | 30.29 | 30.51 | 1,344,976 | -0.12(-0.40%) |
Mar 31, 2014 | 30.66 | 30.68 | 30.56 | 30.64 | 1,690,144 | +0.11(+0.38%) |
Mar 28, 2014 | 30.17 | 30.54 | 30.16 | 30.52 | 2,544,249 | +0.73(+2.45%) |
Mar 27, 2014 | 29.59 | 29.89 | 29.53 | 29.79 | 3,989,141 | +0.39(+1.32%) |
Mar 26, 2014 | 29.55 | 29.60 | 29.36 | 29.40 | 1,110,604 | +0.08(+0.27%) |
Mar 25, 2014 | 29.02 | 29.41 | 28.98 | 29.32 | 2,288,067 | +0.57(+1.99%) |
Mar 24, 2014 | 28.67 | 28.82 | 28.49 | 28.75 | 1,672,465 | +0.34(+1.18%) |
Mar 21, 2014 | 28.44 | 28.66 | 28.34 | 28.42 | 2,215,904 | +0.29(+1.04%) |
Mar 20, 2014 | 27.99 | 28.22 | 27.96 | 28.12 | 1,256,111 | -0.12(-0.43%) |
Mar 19, 2014 | 28.47 | 28.57 | 28.11 | 28.24 | 1,593,096 | -0.19(-0.65%) |
Mar 18, 2014 | 28.24 | 28.51 | 28.24 | 28.43 | 1,395,003 | +0.13(+0.46%) |
Mar 17, 2014 | 28.20 | 28.39 | 28.20 | 28.30 | 1,662,366 | +0.03(+0.10%) |
Mar 14, 2014 | 28.20 | 28.35 | 28.11 | 28.27 | 2,636,137 | +0.17(+0.61%) |
Mar 13, 2014 | 28.40 | 28.43 | 28.03 | 28.10 | 2,546,271 | -0.27(-0.96%) |
Mar 12, 2014 | 28.15 | 28.42 | 28.15 | 28.37 | 2,395,248 | -0.05(-0.18%) |
Mar 11, 2014 | 28.55 | 28.61 | 28.37 | 28.42 | 3,707,954 | -0.33(-1.15%) |
Mar 10, 2014 | 29.07 | 29.12 | 28.57 | 28.75 | 6,853,439 | -0.54(-1.83%) |
Mar 07, 2014 | 29.27 | 29.32 | 29.10 | 29.29 | 1,389,221 | +0.03(+0.10%) |
Mar 06, 2014 | 29.23 | 29.35 | 29.21 | 29.26 | 1,392,661 | -0.06(-0.22%) |
Mar 05, 2014 | 29.28 | 29.44 | 29.26 | 29.32 | 902,709 | -0.21(-0.73%) |
Mar 04, 2014 | 29.40 | 29.57 | 29.36 | 29.54 | 1,280,015 | +0.72(+2.51%) |
Mar 03, 2014 | 28.91 | 29.02 | 28.74 | 28.82 | 1,797,046 | -0.57(-1.93%) |
Feb 28, 2014 | 29.38 | 29.50 | 29.25 | 29.38 | 2,276,621 | +0.03(+0.10%) |
Feb 27, 2014 | 29.12 | 29.38 | 29.10 | 29.35 | 1,417,335 | +0.15(+0.51%) |
Feb 26, 2014 | 29.40 | 29.45 | 29.15 | 29.20 | 1,659,591 | -0.40(-1.35%) |
Feb 25, 2014 | 29.55 | 29.67 | 29.41 | 29.60 | 4,732,235 | +0.19(+0.66%) |
Feb 24, 2014 | 29.22 | 29.57 | 29.20 | 29.41 | 1,770,265 | +0.34(+1.18%) |
Feb 21, 2014 | 29.15 | 29.31 | 29.05 | 29.07 | 1,526,401 | -0.11(-0.37%) |
Feb 20, 2014 | 29.01 | 29.25 | 28.93 | 29.17 | 1,305,489 | +0.22(+0.77%) |
Feb 19, 2014 | 28.93 | 29.12 | 28.91 | 28.95 | 1,225,161 | +0.01(+0.05%) |
Feb 18, 2014 | 28.88 | 29.02 | 28.73 | 28.94 | 1,772,558 | +0.61(+2.15%) |
Feb 14, 2014 | 28.16 | 28.33 | 28.33 | 28.33 | 1,728,505 | +0.01(+0.05%) |
Feb 13, 2014 | 28.10 | 28.34 | 28.09 | 28.32 | 1,249,024 | +0.16(+0.56%) |
Feb 12, 2014 | 28.23 | 28.28 | 28.12 | 28.16 | 1,697,043 | -0.24(-0.86%) |
Feb 11, 2014 | 28.12 | 28.45 | 28.06 | 28.40 | 1,722,717 | +0.29(+1.02%) |
Feb 10, 2014 | 27.94 | 28.14 | 27.93 | 28.11 | 1,407,096 | +0.11(+0.38%) |
Feb 07, 2014 | 27.81 | 28.04 | 27.76 | 28.01 | 1,913,722 | +0.38(+1.37%) |
Feb 06, 2014 | 27.34 | 27.66 | 27.30 | 27.63 | 1,961,818 | +0.52(+1.93%) |
Feb 05, 2014 | 26.95 | 27.18 | 26.95 | 27.10 | 1,630,445 | +0.02(+0.07%) |
Feb 04, 2014 | 27.12 | 27.14 | 26.99 | 27.09 | 1,940,702 | +0.13(+0.47%) |
Feb 03, 2014 | 27.40 | 27.44 | 26.95 | 26.96 | 3,216,535 | -0.43(-1.55%) |
Jan 31, 2014 | 27.24 | 27.53 | 27.16 | 27.38 | 2,898,438 | -0.38(-1.38%) |
Jan 30, 2014 | 27.87 | 27.94 | 27.67 | 27.77 | 2,780,954 | -0.27(-0.96%) |
Jan 29, 2014 | 28.09 | 28.19 | 27.97 | 28.04 | 1,903,911 | -0.51(-1.79%) |
Jan 28, 2014 | 28.56 | 28.63 | 28.45 | 28.55 | 1,706,535 | -0.08(-0.27%) |
Jan 27, 2014 | 28.84 | 28.86 | 28.58 | 28.63 | 2,258,702 | -0.11(-0.39%) |
Jan 24, 2014 | 29.24 | 29.24 | 28.74 | 28.74 | 2,021,654 | -0.77(-2.60%) |
Jan 23, 2014 | 29.51 | 29.57 | 29.41 | 29.51 | 1,482,581 | -0.08(-0.26%) |
Jan 22, 2014 | 29.51 | 29.63 | 29.49 | 29.58 | 1,810,429 | +0.41(+1.41%) |
Jan 21, 2014 | 29.38 | 29.38 | 28.98 | 29.17 | 2,553,116 | +0.92(+3.26%) |
Jan 17, 2014 | 28.35 | 28.25 | 28.25 | 28.25 | 2,524,609 | -0.19(-0.67%) |
Jan 16, 2014 | 28.29 | 28.45 | 28.21 | 28.44 | 1,935,856 | +0.48(+1.73%) |
Jan 15, 2014 | 28.34 | 28.09 | 27.81 | 27.96 | 3,333,419 | -0.38(-1.35%) |
Jan 14, 2014 | 28.36 | 28.38 | 28.20 | 28.34 | 3,500,755 | +0.36(+1.29%) |
Jan 13, 2014 | 27.75 | 28.09 | 27.74 | 27.98 | 2,986,841 | -0.21(-0.73%) |
Jan 10, 2014 | 27.99 | 28.24 | 27.99 | 28.19 | 3,220,213 | +0.17(+0.61%) |
Jan 09, 2014 | 27.77 | 28.04 | 27.75 | 28.02 | 3,442,898 | -0.23(-0.83%) |
Jan 08, 2014 | 28.27 | 28.29 | 28.17 | 28.25 | 2,359,332 | -0.33(-1.17%) |
Jan 07, 2014 | 28.53 | 28.65 | 28.53 | 28.58 | 1,716,066 | +0.11(+0.37%) |
Jan 06, 2014 | 28.49 | 28.60 | 28.44 | 28.48 | 1,365,934 | -0.08(-0.27%) |
Jan 03, 2014 | 28.60 | 28.68 | 28.50 | 28.55 | 1,225,797 | -0.04(-0.12%) |
Jan 02, 2014 | 28.63 | 28.66 | 28.48 | 28.59 | 1,762,975 | -0.63(-2.16%) |
Dec 31, 2013 | 29.24 | 29.22 | 29.22 | 29.22 | 904,889 | +0.11(+0.39%) |
Dec 30, 2013 | 29.06 | 29.17 | 28.99 | 29.11 | 837,060 | +0.06(+0.22%) |
Dec 27, 2013 | 29.16 | 29.17 | 28.94 | 29.04 | 1,113,158 | +0.38(+1.31%) |
Dec 26, 2013 | 28.55 | 28.70 | 28.53 | 28.67 | 753,117 | +0.12(+0.42%) |
Dec 24, 2013 | 28.51 | 28.55 | 28.47 | 28.55 | 499,314 | +0.23(+0.80%) |
Dec 23, 2013 | 28.33 | 28.43 | 28.27 | 28.32 | 1,978,600 | +0.01(+0.05%) |
Dec 20, 2013 | 28.15 | 28.31 | 28.15 | 28.31 | 2,553,557 | +0.21(+0.73%) |
Dec 19, 2013 | 27.94 | 28.12 | 27.88 | 28.10 | 1,960,066 | +0.06(+0.23%) |
Dec 18, 2013 | 27.70 | 28.04 | 27.51 | 28.04 | 2,447,875 | +0.31(+1.13%) |
Dec 17, 2013 | 27.73 | 27.85 | 27.64 | 27.72 | 1,936,499 | -0.21(-0.76%) |
Dec 16, 2013 | 27.89 | 28.04 | 27.89 | 27.94 | 1,256,910 | +0.18(+0.66%) |
Dec 13, 2013 | 27.72 | 27.79 | 27.64 | 27.75 | 1,259,363 | -0.05(-0.18%) |
Dec 12, 2013 | 27.90 | 27.96 | 27.73 | 27.80 | 1,495,886 | -0.47(-1.66%) |
Dec 11, 2013 | 28.42 | 28.49 | 28.23 | 28.27 | 1,681,848 | -0.45(-1.56%) |
Dec 10, 2013 | 28.83 | 28.86 | 28.66 | 28.72 | 1,277,801 | -0.19(-0.66%) |
Dec 09, 2013 | 28.75 | 28.94 | 28.73 | 28.91 | 1,067,269 | +0.07(+0.25%) |
Dec 06, 2013 | 28.58 | 28.84 | 28.57 | 28.84 | 961,362 | +0.57(+2.01%) |
Dec 05, 2013 | 28.33 | 28.41 | 28.20 | 28.27 | 1,264,463 | +0.02(+0.08%) |
Dec 04, 2013 | 28.15 | 28.29 | 28.03 | 28.25 | 1,339,983 | -0.09(-0.30%) |
Dec 03, 2013 | 28.17 | 28.38 | 28.17 | 28.33 | 1,612,198 | -0.04(-0.15%) |
Dec 02, 2013 | 28.36 | 28.49 | 28.25 | 28.38 | 2,174,182 | -0.35(-1.21%) |
Nov 29, 2013 | 28.77 | 28.84 | 28.70 | 28.73 | 681,895 | +0.20(+0.70%) |
Nov 27, 2013 | 28.58 | 28.83 | 28.46 | 28.53 | 1,173,018 | +0.09(+0.30%) |
Nov 26, 2013 | 28.51 | 28.57 | 28.38 | 28.44 | 1,364,861 | -0.23(-0.82%) |
Nov 25, 2013 | 28.73 | 28.81 | 28.67 | 28.68 | 945,139 | +0.25(+0.87%) |
Nov 22, 2013 | 28.36 | 28.46 | 28.33 | 28.43 | 1,075,241 | -0.07(-0.25%) |
Nov 21, 2013 | 28.42 | 28.50 | 28.37 | 28.50 | 1,268,519 | -0.04(-0.12%) |
Nov 20, 2013 | 28.86 | 28.86 | 28.43 | 28.53 | 1,298,617 | +0.01(+0.02%) |
Nov 19, 2013 | 28.55 | 28.62 | 28.50 | 28.53 | 1,331,632 | +0.04(+0.15%) |
Nov 18, 2013 | 28.62 | 28.62 | 28.46 | 28.48 | 1,006,328 | +0.13(+0.45%) |
Nov 15, 2013 | 28.24 | 28.36 | 28.20 | 28.36 | 1,623,896 | +0.09(+0.33%) |
Nov 14, 2013 | 28.24 | 28.29 | 28.16 | 28.26 | 2,462,753 | +0.02(+0.08%) |
Nov 13, 2013 | 27.94 | 28.26 | 27.94 | 28.24 | 1,544,746 | +0.04(+0.15%) |
Nov 12, 2013 | 28.26 | 28.28 | 28.09 | 28.20 | 1,536,496 | -0.03(-0.10%) |
Nov 11, 2013 | 28.19 | 28.26 | 28.15 | 28.23 | 1,525,261 | +0.11(+0.38%) |
Nov 08, 2013 | 28.10 | 28.15 | 28.00 | 28.12 | 2,094,409 | -0.02(-0.08%) |
Nov 07, 2013 | 28.38 | 28.41 | 28.07 | 28.14 | 3,988,997 | -0.26(-0.92%) |
Nov 06, 2013 | 28.44 | 28.57 | 28.33 | 28.41 | 3,506,587 | -0.25(-0.87%) |
Nov 05, 2013 | 28.47 | 28.70 | 28.41 | 28.66 | 1,722,120 | +0.07(+0.25%) |
Nov 04, 2013 | 28.46 | 28.59 | 28.38 | 28.59 | 1,226,920 | +0.37(+1.32%) |
Nov 01, 2013 | 28.15 | 28.23 | 28.06 | 28.21 | 2,086,971 | -0.32(-1.11%) |
Oct 31, 2013 | 28.56 | 28.66 | 28.42 | 28.53 | 2,982,127 | +0.04(+0.12%) |
Oct 30, 2013 | 28.73 | 28.75 | 28.41 | 28.49 | 3,678,287 | -0.37(-1.27%) |
Oct 29, 2013 | 28.75 | 28.88 | 28.73 | 28.86 | 2,241,324 | +0.10(+0.34%) |
Oct 28, 2013 | 28.42 | 28.80 | 28.42 | 28.76 | 2,312,334 | +0.39(+1.39%) |
Oct 25, 2013 | 28.25 | 28.41 | 28.20 | 28.37 | 4,079,491 | -0.23(-0.81%) |
Oct 24, 2013 | 28.63 | 28.66 | 28.48 | 28.60 | 3,248,851 | +0.20(+0.72%) |
Oct 23, 2013 | 28.49 | 28.52 | 28.32 | 28.40 | 2,162,080 | -0.07(-0.25%) |
Oct 22, 2013 | 28.36 | 28.57 | 28.33 | 28.47 | 1,610,160 | +0.41(+1.45%) |
Oct 21, 2013 | 27.99 | 28.10 | 27.92 | 28.06 | 1,228,553 | -0.04(-0.12%) |
Oct 18, 2013 | 28.15 | 28.18 | 28.04 | 28.09 | 1,498,602 | +0.10(+0.35%) |
Oct 17, 2013 | 27.69 | 28.02 | 27.67 | 27.99 | 1,564,912 | +0.93(+3.43%) |
Oct 16, 2013 | 26.93 | 27.08 | 26.86 | 27.07 | 2,800,857 | +0.05(+0.18%) |
Oct 15, 2013 | 27.06 | 27.14 | 26.99 | 27.02 | 1,895,097 | +0.04(+0.13%) |
Oct 14, 2013 | 26.90 | 27.01 | 26.84 | 26.98 | 1,704,497 | +0.13(+0.47%) |
Oct 11, 2013 | 26.71 | 26.88 | 26.69 | 26.86 | 1,663,600 | +0.20(+0.74%) |
Oct 10, 2013 | 26.29 | 26.66 | 26.29 | 26.66 | 2,317,591 | +0.18(+0.69%) |
Oct 09, 2013 | 26.34 | 26.55 | 26.30 | 26.48 | 2,023,597 | -0.13(-0.48%) |
Oct 08, 2013 | 26.66 | 26.73 | 26.58 | 26.60 | 2,432,543 | -0.22(-0.81%) |
Oct 07, 2013 | 26.70 | 26.95 | 26.69 | 26.82 | 1,059,992 | +0.02(+0.08%) |
Oct 04, 2013 | 26.75 | 26.85 | 26.72 | 26.80 | 2,014,336 | -0.15(-0.55%) |
Oct 03, 2013 | 26.84 | 27.02 | 26.82 | 26.95 | 3,306,826 | +0.27(+1.03%) |
Oct 02, 2013 | 26.52 | 26.67 | 26.45 | 26.67 | 2,766,041 | -0.27(-0.99%) |
Oct 01, 2013 | 26.81 | 26.95 | 26.75 | 26.94 | 2,773,529 | -0.18(-0.65%) |
Sep 30, 2013 | 27.69 | 27.82 | 27.03 | 27.12 | 2,514,629 | -0.76(-2.72%) |
Sep 27, 2013 | 27.88 | 27.95 | 27.77 | 27.88 | 1,527,661 | -0.45(-1.59%) |
Sep 26, 2013 | 28.35 | 28.41 | 28.18 | 28.33 | 1,363,680 | +0.16(+0.57%) |
Sep 25, 2013 | 28.21 | 28.30 | 28.14 | 28.16 | 1,913,404 | -0.22(-0.79%) |
Sep 24, 2013 | 28.37 | 28.52 | 28.36 | 28.39 | 2,196,463 | -0.51(-1.78%) |
Sep 23, 2013 | 29.05 | 29.05 | 28.80 | 28.90 | 1,400,629 | -0.14(-0.48%) |
Sep 20, 2013 | 29.18 | 29.20 | 29.02 | 29.04 | 1,112,340 | -0.11(-0.36%) |
Sep 19, 2013 | 29.43 | 29.43 | 29.08 | 29.15 | 1,619,324 | +0.45(+1.57%) |
Sep 18, 2013 | 28.09 | 28.70 | 27.99 | 28.70 | 1,780,720 | +0.60(+2.15%) |
Sep 17, 2013 | 27.99 | 28.16 | 27.98 | 28.09 | 1,025,547 | +0.20(+0.71%) |
Sep 16, 2013 | 27.88 | 27.94 | 27.78 | 27.90 | 1,687,276 | +0.28(+1.02%) |
Sep 13, 2013 | 27.48 | 27.64 | 27.39 | 27.62 | 1,452,084 | +0.33(+1.21%) |
Sep 12, 2013 | 27.43 | 27.43 | 27.29 | 27.29 | 2,082,943 | -0.11(-0.38%) |
Sep 11, 2013 | 27.34 | 27.42 | 27.30 | 27.39 | 3,417,552 | -0.09(-0.33%) |
Sep 10, 2013 | 27.50 | 27.52 | 27.43 | 27.48 | 2,768,797 | +0.43(+1.58%) |
Sep 09, 2013 | 26.90 | 27.06 | 26.86 | 27.05 | 1,268,359 | +0.14(+0.52%) |
Sep 06, 2013 | 26.95 | 27.11 | 26.78 | 26.91 | 1,037,370 | +0.16(+0.60%) |
Sep 05, 2013 | 26.67 | 26.81 | 26.65 | 26.75 | 1,129,551 | -0.05(-0.18%) |
Sep 04, 2013 | 26.60 | 26.84 | 26.57 | 26.80 | 1,320,402 | -0.11(-0.39%) |