Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.93 | 30.20 | 29.90 | 30.04 | 1,614,437 | +0.13(+0.43%) |
Sep 29, 2014 | 29.64 | 29.96 | 29.61 | 29.91 | 1,296,248 | -0.20(-0.67%) |
Sep 26, 2014 | 30.00 | 30.15 | 29.84 | 30.11 | 1,421,278 | +0.21(+0.70%) |
Sep 25, 2014 | 30.04 | 30.10 | 29.85 | 29.90 | 2,001,606 | -0.42(-1.39%) |
Sep 24, 2014 | 30.10 | 30.36 | 30.08 | 30.33 | 2,908,461 | +0.05(+0.17%) |
Sep 23, 2014 | 30.24 | 30.33 | 30.15 | 30.28 | 1,687,265 | -0.34(-1.12%) |
Sep 22, 2014 | 30.51 | 30.62 | 30.45 | 30.62 | 1,919,804 | +0.11(+0.35%) |
Sep 19, 2014 | 30.69 | 30.73 | 30.47 | 30.51 | 1,794,805 | -0.14(-0.44%) |
Sep 18, 2014 | 30.50 | 30.71 | 30.50 | 30.65 | 1,562,666 | +0.13(+0.42%) |
Sep 17, 2014 | 30.81 | 30.83 | 30.49 | 30.52 | 2,230,140 | -0.82(-2.63%) |
Sep 16, 2014 | 31.25 | 31.39 | 31.14 | 31.34 | 1,570,325 | -0.02(-0.07%) |
Sep 15, 2014 | 31.32 | 31.40 | 31.20 | 31.37 | 2,065,125 | +0.00(+0.00%) |
Sep 12, 2014 | 31.37 | 31.40 | 31.20 | 31.37 | 1,116,838 | +0.10(+0.32%) |
Sep 11, 2014 | 31.17 | 31.34 | 31.14 | 31.27 | 833,736 | -0.08(-0.25%) |
Sep 10, 2014 | 31.24 | 31.37 | 31.19 | 31.34 | 825,624 | +0.09(+0.28%) |
Sep 09, 2014 | 31.32 | 31.34 | 31.19 | 31.26 | 849,386 | -0.16(-0.52%) |
Sep 08, 2014 | 31.50 | 31.60 | 31.42 | 31.42 | 1,262,924 | -0.56(-1.75%) |
Sep 05, 2014 | 31.85 | 31.99 | 31.81 | 31.98 | 541,423 | +0.04(+0.11%) |
Sep 04, 2014 | 32.08 | 32.23 | 31.90 | 31.95 | 1,010,514 | +0.11(+0.34%) |
Sep 03, 2014 | 31.95 | 31.96 | 31.79 | 31.84 | 1,287,389 | +0.16(+0.52%) |
Sep 02, 2014 | 31.73 | 31.74 | 31.59 | 31.67 | 670,072 | +0.09(+0.27%) |
Aug 29, 2014 | 31.53 | 31.59 | 31.59 | 31.59 | 685,682 | +0.13(+0.41%) |
Aug 28, 2014 | 31.47 | 31.54 | 31.42 | 31.46 | 1,144,815 | +0.05(+0.16%) |
Aug 27, 2014 | 31.49 | 31.51 | 31.40 | 31.41 | 1,798,225 | -0.06(-0.20%) |
Aug 26, 2014 | 31.47 | 31.59 | 31.45 | 31.47 | 688,808 | +0.05(+0.16%) |
Aug 25, 2014 | 31.35 | 31.52 | 31.29 | 31.42 | 634,919 | +0.28(+0.90%) |
Aug 22, 2014 | 31.26 | 31.31 | 31.09 | 31.14 | 729,256 | -0.28(-0.89%) |
Aug 21, 2014 | 31.34 | 31.45 | 31.29 | 31.42 | 897,036 | +0.17(+0.55%) |
Aug 20, 2014 | 31.29 | 31.36 | 31.25 | 31.25 | 1,318,555 | -0.19(-0.59%) |
Aug 19, 2014 | 31.35 | 31.44 | 31.31 | 31.44 | 896,182 | +0.23(+0.74%) |
Aug 18, 2014 | 31.29 | 31.33 | 31.19 | 31.21 | 1,141,423 | +0.01(+0.05%) |
Aug 15, 2014 | 31.34 | 31.41 | 31.05 | 31.19 | 961,951 | +0.12(+0.39%) |
Aug 14, 2014 | 31.11 | 31.14 | 30.97 | 31.07 | 1,231,622 | +0.11(+0.37%) |
Aug 13, 2014 | 30.89 | 30.96 | 30.81 | 30.96 | 1,023,279 | +0.09(+0.30%) |
Aug 12, 2014 | 30.81 | 30.91 | 30.75 | 30.86 | 970,347 | +0.04(+0.14%) |
Aug 11, 2014 | 30.79 | 30.90 | 30.74 | 30.82 | 1,215,064 | +0.01(+0.05%) |
Aug 08, 2014 | 30.53 | 30.76 | 30.48 | 30.81 | 761,854 | -0.04(-0.12%) |
Aug 07, 2014 | 31.12 | 31.12 | 30.80 | 30.84 | 959,141 | +0.01(+0.02%) |
Aug 06, 2014 | 30.48 | 30.87 | 30.47 | 30.84 | 1,097,932 | +0.25(+0.81%) |
Aug 05, 2014 | 30.71 | 30.74 | 30.53 | 30.59 | 842,727 | +0.10(+0.33%) |
Aug 04, 2014 | 30.66 | 30.67 | 30.31 | 30.49 | 1,382,567 | -0.18(-0.58%) |
Aug 01, 2014 | 30.61 | 30.82 | 30.60 | 30.67 | 1,126,052 | -0.05(-0.16%) |
Jul 31, 2014 | 30.88 | 30.94 | 30.69 | 30.72 | 1,069,373 | -0.55(-1.75%) |
Jul 30, 2014 | 31.41 | 31.44 | 31.18 | 31.26 | 1,097,316 | -0.44(-1.39%) |
Jul 29, 2014 | 31.98 | 31.98 | 31.68 | 31.70 | 919,563 | +0.02(+0.07%) |
Jul 28, 2014 | 31.77 | 31.78 | 31.56 | 31.68 | 885,640 | +0.10(+0.31%) |
Jul 25, 2014 | 31.73 | 31.80 | 31.49 | 31.58 | 889,213 | -0.48(-1.51%) |
Jul 24, 2014 | 32.22 | 32.22 | 32.01 | 32.07 | 943,661 | -0.33(-1.03%) |
Jul 23, 2014 | 32.65 | 32.65 | 32.37 | 32.40 | 1,299,788 | -0.15(-0.46%) |
Jul 22, 2014 | 32.59 | 32.59 | 32.48 | 32.55 | 1,779,308 | +0.41(+1.26%) |
Jul 21, 2014 | 31.98 | 32.17 | 31.93 | 32.15 | 658,073 | +0.16(+0.49%) |
Jul 18, 2014 | 31.85 | 32.05 | 31.79 | 31.99 | 621,217 | +0.01(+0.04%) |
Jul 17, 2014 | 32.22 | 32.39 | 31.95 | 31.98 | 836,376 | -0.13(-0.40%) |
Jul 16, 2014 | 32.12 | 32.18 | 32.03 | 32.10 | 761,361 | +0.23(+0.71%) |
Jul 15, 2014 | 32.00 | 32.03 | 31.80 | 31.88 | 1,739,603 | -0.24(-0.75%) |
Jul 14, 2014 | 32.12 | 32.17 | 32.05 | 32.12 | 1,262,377 | +0.22(+0.69%) |
Jul 11, 2014 | 31.70 | 31.93 | 31.69 | 31.90 | 1,199,783 | +0.13(+0.43%) |
Jul 10, 2014 | 31.70 | 31.80 | 31.58 | 31.76 | 2,083,927 | -0.40(-1.24%) |
Jul 09, 2014 | 32.08 | 32.22 | 32.04 | 32.16 | 1,537,331 | -0.21(-0.64%) |
Jul 08, 2014 | 32.28 | 32.42 | 32.27 | 32.37 | 1,769,821 | -0.04(-0.13%) |
Jul 07, 2014 | 32.32 | 32.45 | 32.29 | 32.41 | 1,231,889 | -0.17(-0.52%) |
Jul 03, 2014 | 32.47 | 32.58 | 32.58 | 32.58 | 704,379 | +0.09(+0.28%) |
Jul 02, 2014 | 32.34 | 32.49 | 32.32 | 32.49 | 1,409,825 | +0.06(+0.20%) |
Jul 01, 2014 | 32.20 | 32.44 | 32.15 | 32.42 | 1,240,651 | +0.23(+0.71%) |
Jun 30, 2014 | 32.16 | 32.26 | 32.10 | 32.20 | 849,975 | +0.25(+0.78%) |
Jun 27, 2014 | 31.93 | 31.95 | 31.85 | 31.95 | 718,578 | -0.06(-0.20%) |
Jun 26, 2014 | 31.98 | 32.05 | 31.70 | 32.01 | 692,174 | -0.04(-0.11%) |
Jun 25, 2014 | 32.10 | 32.21 | 32.00 | 32.05 | 1,238,459 | -0.36(-1.12%) |
Jun 24, 2014 | 32.49 | 32.58 | 32.40 | 32.41 | 1,195,746 | -0.07(-0.22%) |
Jun 23, 2014 | 32.54 | 32.54 | 32.35 | 32.48 | 1,302,465 | +0.06(+0.20%) |
Jun 20, 2014 | 32.44 | 32.53 | 32.39 | 32.42 | 788,906 | -0.03(-0.09%) |
Jun 19, 2014 | 32.49 | 32.64 | 32.41 | 32.44 | 723,605 | +0.10(+0.31%) |
Jun 18, 2014 | 32.23 | 32.35 | 32.11 | 32.34 | 840,321 | +0.13(+0.40%) |
Jun 17, 2014 | 32.15 | 32.29 | 32.14 | 32.22 | 1,051,482 | +0.11(+0.35%) |
Jun 16, 2014 | 32.06 | 32.17 | 32.00 | 32.10 | 641,102 | +0.02(+0.07%) |
Jun 13, 2014 | 32.15 | 32.21 | 32.01 | 32.08 | 860,833 | -0.07(-0.22%) |
Jun 12, 2014 | 32.26 | 32.28 | 32.12 | 32.15 | 1,272,535 | +0.23(+0.73%) |
Jun 11, 2014 | 32.02 | 32.02 | 31.88 | 31.92 | 1,064,071 | -0.04(-0.11%) |
Jun 10, 2014 | 31.84 | 31.98 | 31.83 | 31.95 | 847,401 | +0.39(+1.24%) |
Jun 06, 2014 | 31.44 | 31.58 | 31.36 | 31.56 | 2,167,615 | -0.45(-1.40%) |
Jun 05, 2014 | 31.91 | 32.04 | 31.81 | 32.01 | 1,490,289 | +0.04(+0.11%) |
Jun 04, 2014 | 32.07 | 32.09 | 31.90 | 31.98 | 1,512,912 | -0.16(-0.51%) |
Jun 03, 2014 | 31.98 | 32.15 | 31.95 | 32.14 | 3,593,401 | +0.26(+0.80%) |
Jun 02, 2014 | 31.90 | 31.93 | 31.81 | 31.88 | 1,198,013 | -0.07(-0.22%) |
May 30, 2014 | 31.93 | 32.00 | 31.87 | 31.95 | 1,465,221 | +0.03(+0.09%) |
May 29, 2014 | 31.93 | 31.98 | 31.86 | 31.93 | 1,111,203 | +0.27(+0.85%) |
May 28, 2014 | 31.55 | 31.75 | 31.53 | 31.66 | 1,006,147 | -0.13(-0.40%) |
May 27, 2014 | 31.82 | 31.90 | 31.67 | 31.78 | 1,109,955 | -0.06(-0.20%) |
May 23, 2014 | 31.77 | 31.85 | 31.85 | 31.85 | 1,082,675 | -0.13(-0.42%) |
May 22, 2014 | 32.09 | 32.11 | 31.95 | 31.98 | 962,738 | -0.30(-0.93%) |
May 21, 2014 | 32.28 | 32.33 | 32.17 | 32.28 | 1,650,503 | +0.12(+0.38%) |
May 20, 2014 | 32.17 | 32.33 | 32.08 | 32.16 | 1,430,382 | -0.42(-1.29%) |
May 19, 2014 | 32.64 | 32.65 | 32.47 | 32.58 | 1,718,288 | +0.23(+0.73%) |
May 16, 2014 | 32.30 | 32.37 | 32.22 | 32.34 | 1,686,617 | +0.38(+1.20%) |
May 15, 2014 | 32.12 | 32.14 | 31.90 | 31.96 | 3,255,425 | +0.27(+0.85%) |
May 14, 2014 | 31.72 | 31.82 | 31.67 | 31.69 | 2,130,271 | -0.06(-0.18%) |
May 13, 2014 | 31.75 | 31.80 | 31.64 | 31.75 | 905,042 | -0.01(-0.02%) |
May 12, 2014 | 31.75 | 31.80 | 31.69 | 31.75 | 1,675,736 | +0.21(+0.65%) |
May 09, 2014 | 31.65 | 31.68 | 31.49 | 31.55 | 1,956,540 | +0.10(+0.32%) |
May 08, 2014 | 31.45 | 31.56 | 31.41 | 31.45 | 980,930 | +0.09(+0.27%) |
May 07, 2014 | 31.23 | 31.41 | 31.21 | 31.36 | 1,200,269 | +0.29(+0.92%) |
May 06, 2014 | 31.11 | 31.24 | 31.03 | 31.08 | 1,199,818 | -0.01(-0.02%) |
May 05, 2014 | 30.97 | 31.15 | 30.92 | 31.08 | 930,350 | +0.05(+0.16%) |
May 02, 2014 | 30.95 | 31.14 | 30.93 | 31.03 | 1,306,946 | -0.32(-1.01%) |
May 01, 2014 | 31.33 | 31.41 | 31.24 | 31.35 | 1,627,370 | -0.15(-0.49%) |
Apr 30, 2014 | 31.53 | 31.57 | 31.44 | 31.51 | 2,729,362 | +0.06(+0.18%) |
Apr 29, 2014 | 31.25 | 31.53 | 31.21 | 31.45 | 5,984,790 | +0.27(+0.86%) |
Apr 28, 2014 | 31.01 | 31.21 | 30.94 | 31.18 | 2,217,732 | +0.32(+1.03%) |
Apr 25, 2014 | 30.77 | 30.89 | 30.65 | 30.87 | 1,449,953 | +0.16(+0.50%) |
Apr 24, 2014 | 30.55 | 30.77 | 30.40 | 30.71 | 1,583,621 | -0.41(-1.31%) |
Apr 23, 2014 | 31.08 | 31.20 | 31.05 | 31.12 | 825,799 | +0.10(+0.32%) |
Apr 22, 2014 | 31.12 | 31.15 | 30.97 | 31.02 | 1,311,763 | -0.11(-0.36%) |
Apr 21, 2014 | 31.14 | 31.20 | 31.08 | 31.13 | 943,741 | +0.03(+0.09%) |
Apr 17, 2014 | 30.72 | 31.11 | 31.11 | 31.11 | 1,703,609 | -0.11(-0.34%) |
Apr 16, 2014 | 31.21 | 31.22 | 31.03 | 31.21 | 1,527,189 | +0.11(+0.36%) |
Apr 15, 2014 | 31.14 | 31.16 | 30.94 | 31.10 | 2,228,115 | -0.37(-1.19%) |
Apr 14, 2014 | 31.54 | 31.54 | 31.34 | 31.47 | 1,915,538 | +0.46(+1.48%) |
Apr 11, 2014 | 31.07 | 31.18 | 30.97 | 31.01 | 2,866,978 | +0.27(+0.89%) |
Apr 10, 2014 | 31.03 | 31.15 | 30.74 | 30.74 | 1,310,876 | -0.30(-0.98%) |
Apr 09, 2014 | 31.03 | 31.07 | 30.83 | 31.04 | 1,454,155 | +0.28(+0.92%) |
Apr 08, 2014 | 30.50 | 30.84 | 30.49 | 30.76 | 2,765,533 | +1.04(+3.51%) |
Apr 07, 2014 | 29.75 | 29.84 | 29.70 | 29.72 | 1,590,864 | +0.14(+0.48%) |
Apr 04, 2014 | 29.73 | 29.81 | 29.56 | 29.58 | 2,289,637 | -0.22(-0.73%) |
Apr 03, 2014 | 29.71 | 29.83 | 29.65 | 29.80 | 1,457,015 | -0.12(-0.40%) |
Apr 02, 2014 | 30.01 | 30.06 | 29.88 | 29.91 | 739,149 | -0.09(-0.30%) |
Apr 01, 2014 | 29.81 | 30.06 | 29.79 | 30.01 | 1,367,702 | -0.12(-0.40%) |
Mar 31, 2014 | 30.15 | 30.17 | 30.05 | 30.13 | 1,718,703 | +0.11(+0.38%) |
Mar 28, 2014 | 29.67 | 30.03 | 29.65 | 30.01 | 2,587,240 | +0.72(+2.45%) |
Mar 27, 2014 | 29.10 | 29.39 | 29.03 | 29.30 | 4,056,547 | +0.38(+1.32%) |
Mar 26, 2014 | 29.06 | 29.11 | 28.87 | 28.91 | 1,129,370 | +0.08(+0.27%) |
Mar 25, 2014 | 28.54 | 28.92 | 28.50 | 28.84 | 2,326,729 | +0.56(+1.99%) |
Mar 24, 2014 | 28.19 | 28.34 | 28.01 | 28.27 | 1,700,725 | +0.33(+1.18%) |
Mar 21, 2014 | 27.96 | 28.18 | 27.87 | 27.94 | 2,253,347 | +0.29(+1.04%) |
Mar 20, 2014 | 27.53 | 27.75 | 27.50 | 27.65 | 1,277,336 | -0.12(-0.43%) |
Mar 19, 2014 | 28.00 | 28.09 | 27.65 | 27.77 | 1,620,015 | -0.18(-0.65%) |
Mar 18, 2014 | 27.77 | 28.03 | 27.77 | 27.96 | 1,418,575 | +0.13(+0.46%) |
Mar 17, 2014 | 27.73 | 27.92 | 27.73 | 27.83 | 1,690,455 | +0.03(+0.10%) |
Mar 14, 2014 | 27.74 | 27.88 | 27.64 | 27.80 | 2,680,680 | +0.17(+0.61%) |
Mar 13, 2014 | 27.93 | 27.96 | 27.56 | 27.63 | 2,589,296 | -0.27(-0.96%) |
Mar 12, 2014 | 27.68 | 27.94 | 27.68 | 27.90 | 2,435,721 | -0.05(-0.18%) |
Mar 11, 2014 | 28.08 | 28.13 | 27.89 | 27.95 | 3,770,608 | -0.32(-1.15%) |
Mar 10, 2014 | 28.59 | 28.63 | 28.10 | 28.27 | 6,969,243 | -0.53(-1.83%) |
Mar 07, 2014 | 28.78 | 28.83 | 28.62 | 28.80 | 1,412,695 | +0.03(+0.10%) |
Mar 06, 2014 | 28.75 | 28.87 | 28.72 | 28.77 | 1,416,194 | -0.06(-0.22%) |
Mar 05, 2014 | 28.80 | 28.95 | 28.77 | 28.84 | 917,962 | -0.21(-0.73%) |
Mar 04, 2014 | 28.91 | 29.08 | 28.87 | 29.05 | 1,301,644 | +0.71(+2.51%) |
Mar 03, 2014 | 28.43 | 28.54 | 28.27 | 28.34 | 1,827,411 | -0.56(-1.93%) |
Feb 28, 2014 | 28.89 | 29.01 | 28.76 | 28.89 | 2,315,089 | +0.03(+0.10%) |
Feb 27, 2014 | 28.63 | 28.89 | 28.62 | 28.87 | 1,441,284 | +0.15(+0.52%) |
Feb 26, 2014 | 28.91 | 28.96 | 28.66 | 28.72 | 1,687,634 | -0.39(-1.35%) |
Feb 25, 2014 | 29.06 | 29.18 | 28.92 | 29.11 | 4,812,197 | +0.19(+0.66%) |
Feb 24, 2014 | 28.73 | 29.08 | 28.71 | 28.92 | 1,800,178 | +0.34(+1.18%) |
Feb 21, 2014 | 28.67 | 28.83 | 28.56 | 28.58 | 1,552,193 | -0.11(-0.37%) |
Feb 20, 2014 | 28.53 | 28.76 | 28.45 | 28.69 | 1,327,548 | +0.22(+0.77%) |
Feb 19, 2014 | 28.45 | 28.64 | 28.43 | 28.47 | 1,245,862 | +0.01(+0.05%) |
Feb 18, 2014 | 28.40 | 28.53 | 28.25 | 28.46 | 1,802,510 | +0.60(+2.15%) |
Feb 14, 2014 | 27.70 | 27.86 | 27.86 | 27.86 | 1,757,712 | +0.01(+0.05%) |
Feb 13, 2014 | 27.63 | 27.87 | 27.63 | 27.84 | 1,270,129 | +0.15(+0.56%) |
Feb 12, 2014 | 27.76 | 27.81 | 27.65 | 27.69 | 1,725,719 | -0.24(-0.86%) |
Feb 11, 2014 | 27.65 | 27.98 | 27.60 | 27.93 | 1,751,826 | +0.28(+1.02%) |
Feb 10, 2014 | 27.48 | 27.68 | 27.46 | 27.65 | 1,430,872 | +0.11(+0.38%) |
Feb 07, 2014 | 27.35 | 27.57 | 27.29 | 27.54 | 1,946,059 | +0.37(+1.37%) |
Feb 06, 2014 | 26.89 | 27.20 | 26.84 | 27.17 | 1,994,968 | +0.51(+1.93%) |
Feb 05, 2014 | 26.51 | 26.73 | 26.50 | 26.65 | 1,657,995 | +0.02(+0.07%) |
Feb 04, 2014 | 26.67 | 26.69 | 26.54 | 26.64 | 1,973,474 | +0.13(+0.47%) |
Feb 03, 2014 | 26.94 | 26.99 | 26.50 | 26.51 | 3,270,851 | -0.42(-1.55%) |
Jan 31, 2014 | 26.78 | 27.07 | 26.71 | 26.93 | 2,947,383 | -0.38(-1.38%) |
Jan 30, 2014 | 27.40 | 27.47 | 27.21 | 27.31 | 2,827,916 | -0.27(-0.96%) |
Jan 29, 2014 | 27.63 | 27.72 | 27.51 | 27.57 | 1,936,062 | -0.50(-1.79%) |
Jan 28, 2014 | 28.09 | 28.15 | 27.98 | 28.07 | 1,735,352 | -0.08(-0.27%) |
Jan 27, 2014 | 28.36 | 28.38 | 28.10 | 28.15 | 2,296,844 | -0.11(-0.39%) |
Jan 24, 2014 | 28.76 | 28.76 | 28.26 | 28.26 | 2,055,793 | -0.75(-2.60%) |
Jan 23, 2014 | 29.02 | 29.08 | 28.92 | 29.02 | 1,507,617 | -0.08(-0.26%) |
Jan 22, 2014 | 29.02 | 29.13 | 29.00 | 29.09 | 1,841,001 | +0.40(+1.41%) |
Jan 21, 2014 | 28.89 | 28.89 | 28.50 | 28.69 | 2,596,230 | +0.91(+3.26%) |
Jan 17, 2014 | 27.88 | 27.78 | 27.78 | 27.78 | 2,567,241 | -0.19(-0.67%) |
Jan 16, 2014 | 27.82 | 27.98 | 27.75 | 27.97 | 1,968,546 | +0.47(+1.73%) |
Jan 15, 2014 | 27.87 | 27.63 | 27.35 | 27.49 | 3,389,709 | -0.38(-1.35%) |
Jan 14, 2014 | 27.89 | 27.91 | 27.73 | 27.87 | 3,559,872 | +0.36(+1.29%) |
Jan 13, 2014 | 27.29 | 27.63 | 27.28 | 27.52 | 3,037,279 | -0.20(-0.73%) |
Jan 10, 2014 | 27.52 | 27.77 | 27.52 | 27.72 | 3,274,592 | +0.17(+0.61%) |
Jan 09, 2014 | 27.31 | 27.58 | 27.29 | 27.55 | 3,501,037 | -0.23(-0.83%) |
Jan 08, 2014 | 27.80 | 27.82 | 27.70 | 27.78 | 2,399,174 | -0.33(-1.17%) |
Jan 07, 2014 | 28.06 | 28.18 | 28.05 | 28.11 | 1,745,044 | +0.10(+0.37%) |
Jan 06, 2014 | 28.02 | 28.12 | 27.97 | 28.00 | 1,389,000 | -0.08(-0.27%) |
Jan 03, 2014 | 28.13 | 28.21 | 28.02 | 28.08 | 1,246,497 | -0.03(-0.12%) |
Jan 02, 2014 | 28.16 | 28.19 | 28.01 | 28.12 | 1,792,746 | -0.62(-2.16%) |
Dec 31, 2013 | 28.75 | 28.74 | 28.74 | 28.74 | 920,169 | +0.11(+0.39%) |
Dec 30, 2013 | 28.58 | 28.69 | 28.51 | 28.62 | 851,195 | +0.06(+0.22%) |
Dec 27, 2013 | 28.68 | 28.69 | 28.46 | 28.56 | 1,131,956 | +0.37(+1.31%) |
Dec 26, 2013 | 28.08 | 28.22 | 28.05 | 28.19 | 765,835 | +0.12(+0.42%) |
Dec 24, 2013 | 28.03 | 28.08 | 28.00 | 28.07 | 507,746 | +0.22(+0.80%) |
Dec 23, 2013 | 27.86 | 27.95 | 27.80 | 27.85 | 2,012,013 | +0.01(+0.05%) |
Dec 20, 2013 | 27.68 | 27.84 | 27.68 | 27.84 | 2,596,679 | +0.20(+0.73%) |
Dec 19, 2013 | 27.48 | 27.66 | 27.42 | 27.63 | 1,993,165 | +0.06(+0.23%) |
Dec 18, 2013 | 27.24 | 27.57 | 27.06 | 27.57 | 2,489,212 | +0.31(+1.13%) |
Dec 17, 2013 | 27.27 | 27.38 | 27.18 | 27.26 | 1,969,200 | -0.21(-0.76%) |
Dec 16, 2013 | 27.42 | 27.57 | 27.42 | 27.47 | 1,278,135 | +0.18(+0.66%) |
Dec 13, 2013 | 27.26 | 27.33 | 27.18 | 27.29 | 1,280,630 | -0.05(-0.18%) |
Dec 12, 2013 | 27.44 | 27.49 | 27.27 | 27.34 | 1,521,147 | -0.46(-1.66%) |
Dec 11, 2013 | 27.95 | 28.02 | 27.76 | 27.80 | 1,710,249 | -0.44(-1.56%) |
Dec 10, 2013 | 28.35 | 28.38 | 28.18 | 28.24 | 1,299,379 | -0.19(-0.66%) |
Dec 09, 2013 | 28.27 | 28.46 | 28.25 | 28.43 | 1,085,292 | +0.07(+0.25%) |
Dec 06, 2013 | 28.10 | 28.36 | 28.09 | 28.36 | 977,596 | +0.56(+2.01%) |
Dec 05, 2013 | 27.86 | 27.94 | 27.73 | 27.80 | 1,285,815 | +0.02(+0.08%) |
Dec 04, 2013 | 27.68 | 27.82 | 27.56 | 27.78 | 1,362,611 | -0.08(-0.30%) |
Dec 03, 2013 | 27.70 | 27.91 | 27.70 | 27.86 | 1,639,423 | -0.04(-0.15%) |
Dec 02, 2013 | 27.89 | 28.02 | 27.78 | 27.91 | 2,210,897 | -0.34(-1.21%) |
Nov 29, 2013 | 28.30 | 28.36 | 28.23 | 28.25 | 693,410 | +0.20(+0.70%) |
Nov 27, 2013 | 28.11 | 28.35 | 27.99 | 28.05 | 1,192,826 | +0.08(+0.30%) |
Nov 26, 2013 | 28.03 | 28.09 | 27.91 | 27.97 | 1,387,909 | -0.23(-0.82%) |
Nov 25, 2013 | 28.25 | 28.33 | 28.20 | 28.20 | 961,099 | +0.24(+0.87%) |
Nov 22, 2013 | 27.89 | 27.98 | 27.86 | 27.95 | 1,093,399 | -0.07(-0.25%) |
Nov 21, 2013 | 27.95 | 28.02 | 27.90 | 28.02 | 1,289,940 | -0.03(-0.12%) |
Nov 20, 2013 | 28.38 | 28.38 | 27.95 | 28.06 | 1,320,546 | +0.01(+0.02%) |
Nov 19, 2013 | 28.08 | 28.14 | 28.02 | 28.05 | 1,354,119 | +0.04(+0.15%) |
Nov 18, 2013 | 28.14 | 28.14 | 27.98 | 28.01 | 1,023,322 | +0.13(+0.45%) |
Nov 15, 2013 | 27.77 | 27.89 | 27.73 | 27.89 | 1,651,318 | +0.09(+0.33%) |
Nov 14, 2013 | 27.77 | 27.82 | 27.69 | 27.79 | 2,504,341 | +0.02(+0.08%) |
Nov 13, 2013 | 27.48 | 27.79 | 27.48 | 27.77 | 1,570,832 | +0.04(+0.15%) |
Nov 12, 2013 | 27.79 | 27.81 | 27.63 | 27.73 | 1,562,443 | -0.03(-0.10%) |
Nov 11, 2013 | 27.72 | 27.79 | 27.68 | 27.76 | 1,551,017 | +0.10(+0.38%) |
Nov 08, 2013 | 27.63 | 27.68 | 27.54 | 27.66 | 2,129,777 | -0.02(-0.08%) |
Nov 07, 2013 | 27.91 | 27.94 | 27.61 | 27.68 | 4,056,358 | -0.26(-0.92%) |
Nov 06, 2013 | 27.97 | 28.09 | 27.86 | 27.93 | 3,565,802 | -0.25(-0.87%) |
Nov 05, 2013 | 28.00 | 28.22 | 27.94 | 28.18 | 1,751,209 | +0.07(+0.25%) |
Nov 04, 2013 | 27.99 | 28.12 | 27.91 | 28.11 | 1,247,645 | +0.37(+1.32%) |
Nov 01, 2013 | 27.68 | 27.76 | 27.59 | 27.74 | 2,122,223 | -0.31(-1.11%) |
Oct 31, 2013 | 28.08 | 28.19 | 27.95 | 28.06 | 3,032,500 | +0.03(+0.12%) |
Oct 30, 2013 | 28.26 | 28.27 | 27.94 | 28.02 | 3,740,419 | -0.36(-1.27%) |
Oct 29, 2013 | 28.27 | 28.40 | 28.25 | 28.38 | 2,279,184 | +0.10(+0.34%) |
Oct 28, 2013 | 27.94 | 28.32 | 27.94 | 28.28 | 2,351,394 | +0.39(+1.39%) |
Oct 25, 2013 | 27.79 | 27.94 | 27.73 | 27.90 | 4,148,400 | -0.23(-0.81%) |
Oct 24, 2013 | 28.16 | 28.18 | 28.01 | 28.12 | 3,303,730 | +0.20(+0.72%) |
Oct 23, 2013 | 28.01 | 28.04 | 27.85 | 27.92 | 2,198,601 | -0.07(-0.25%) |
Oct 22, 2013 | 27.89 | 28.10 | 27.85 | 27.99 | 1,637,358 | +0.40(+1.45%) |
Oct 21, 2013 | 27.53 | 27.63 | 27.46 | 27.59 | 1,249,306 | -0.03(-0.12%) |
Oct 18, 2013 | 27.68 | 27.71 | 27.57 | 27.63 | 1,523,915 | +0.10(+0.35%) |
Oct 17, 2013 | 27.23 | 27.56 | 27.21 | 27.53 | 1,591,346 | +0.91(+3.43%) |
Oct 16, 2013 | 26.49 | 26.63 | 26.42 | 26.62 | 2,848,168 | +0.05(+0.18%) |
Oct 15, 2013 | 26.61 | 26.69 | 26.54 | 26.57 | 1,927,109 | +0.03(+0.13%) |
Oct 14, 2013 | 26.45 | 26.56 | 26.40 | 26.53 | 1,733,289 | +0.12(+0.47%) |
Oct 11, 2013 | 26.27 | 26.43 | 26.24 | 26.41 | 1,691,701 | +0.19(+0.74%) |
Oct 10, 2013 | 25.85 | 26.22 | 25.85 | 26.22 | 2,356,740 | +0.18(+0.69%) |
Oct 09, 2013 | 25.90 | 26.10 | 25.86 | 26.04 | 2,057,779 | -0.12(-0.48%) |
Oct 08, 2013 | 26.22 | 26.29 | 26.13 | 26.16 | 2,473,633 | -0.21(-0.81%) |
Oct 07, 2013 | 26.26 | 26.50 | 26.25 | 26.38 | 1,077,897 | +0.02(+0.08%) |
Oct 04, 2013 | 26.31 | 26.40 | 26.28 | 26.35 | 2,048,362 | -0.15(-0.55%) |
Oct 03, 2013 | 26.39 | 26.58 | 26.38 | 26.50 | 3,362,684 | +0.27(+1.03%) |
Oct 02, 2013 | 26.08 | 26.23 | 26.01 | 26.23 | 2,812,764 | -0.26(-0.99%) |