Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.04 | 25.20 | 24.94 | 25.08 | 1,923,631 | +0.00(+0.02%) |
Sep 29, 2014 | 24.81 | 25.14 | 24.72 | 25.07 | 1,319,437 | +0.02(+0.08%) |
Sep 26, 2014 | 24.73 | 25.09 | 24.69 | 25.05 | 1,337,495 | +0.29(+1.16%) |
Sep 25, 2014 | 24.99 | 25.06 | 24.64 | 24.77 | 1,574,877 | -0.35(-1.39%) |
Sep 24, 2014 | 24.95 | 25.17 | 24.76 | 25.12 | 935,939 | +0.19(+0.76%) |
Sep 23, 2014 | 25.13 | 25.27 | 24.93 | 24.93 | 1,559,643 | -0.36(-1.42%) |
Sep 22, 2014 | 25.68 | 25.75 | 25.22 | 25.29 | 1,112,174 | -0.49(-1.88%) |
Sep 19, 2014 | 26.00 | 26.01 | 25.53 | 25.77 | 2,323,256 | -0.16(-0.60%) |
Sep 18, 2014 | 26.24 | 26.38 | 25.92 | 25.93 | 1,626,574 | -0.29(-1.11%) |
Sep 17, 2014 | 26.57 | 26.58 | 26.15 | 26.22 | 1,389,719 | -0.25(-0.93%) |
Sep 16, 2014 | 26.34 | 26.54 | 26.17 | 26.46 | 1,934,462 | +0.08(+0.32%) |
Sep 15, 2014 | 26.31 | 26.64 | 26.21 | 26.38 | 1,113,802 | +0.02(+0.07%) |
Sep 12, 2014 | 26.61 | 26.63 | 26.27 | 26.36 | 1,008,299 | -0.24(-0.89%) |
Sep 11, 2014 | 26.31 | 26.63 | 26.20 | 26.60 | 1,161,886 | +0.22(+0.82%) |
Sep 10, 2014 | 26.61 | 26.65 | 26.13 | 26.38 | 1,388,849 | -0.26(-0.99%) |
Sep 09, 2014 | 26.68 | 26.78 | 26.48 | 26.64 | 1,470,184 | -0.18(-0.67%) |
Sep 08, 2014 | 26.91 | 26.98 | 26.62 | 26.82 | 1,318,275 | -0.18(-0.66%) |
Sep 05, 2014 | 27.09 | 27.27 | 26.87 | 27.00 | 1,508,236 | -0.11(-0.42%) |
Sep 04, 2014 | 27.13 | 27.44 | 27.13 | 27.12 | 2,598,216 | -0.05(-0.17%) |
Sep 03, 2014 | 27.30 | 27.55 | 27.13 | 27.16 | 3,177,811 | -0.14(-0.52%) |
Sep 02, 2014 | 26.76 | 27.31 | 26.74 | 27.30 | 3,078,763 | +0.52(+1.94%) |
Aug 29, 2014 | 26.20 | 26.79 | 26.79 | 26.79 | 1,866,832 | +0.59(+2.27%) |
Aug 28, 2014 | 26.11 | 26.25 | 25.88 | 26.19 | 870,174 | +0.02(+0.07%) |
Aug 27, 2014 | 26.35 | 26.43 | 26.11 | 26.17 | 1,116,201 | -0.14(-0.52%) |
Aug 26, 2014 | 26.57 | 26.60 | 26.13 | 26.31 | 2,019,051 | -0.15(-0.55%) |
Aug 25, 2014 | 25.93 | 26.41 | 25.75 | 26.46 | 2,475,425 | +0.71(+2.75%) |
Aug 22, 2014 | 25.71 | 25.86 | 25.56 | 25.75 | 1,503,101 | +0.08(+0.33%) |
Aug 21, 2014 | 25.79 | 25.79 | 25.50 | 25.66 | 1,784,158 | -0.10(-0.40%) |
Aug 20, 2014 | 25.47 | 25.79 | 25.30 | 25.77 | 2,156,202 | +0.20(+0.77%) |
Aug 19, 2014 | 25.76 | 25.83 | 25.50 | 25.57 | 1,163,989 | -0.11(-0.44%) |
Aug 18, 2014 | 25.14 | 25.67 | 25.05 | 25.68 | 1,664,686 | +0.68(+2.72%) |
Aug 15, 2014 | 25.04 | 25.04 | 24.56 | 25.00 | 1,400,148 | +0.05(+0.19%) |
Aug 14, 2014 | 24.77 | 25.04 | 24.68 | 24.96 | 1,468,706 | +0.26(+1.07%) |
Aug 13, 2014 | 24.85 | 25.03 | 24.64 | 24.69 | 993,743 | -0.13(-0.53%) |
Aug 12, 2014 | 24.98 | 25.20 | 24.66 | 24.82 | 1,134,615 | -0.26(-1.05%) |
Aug 11, 2014 | 25.11 | 25.30 | 24.85 | 25.09 | 1,374,528 | +0.05(+0.19%) |
Aug 08, 2014 | 24.46 | 24.95 | 24.43 | 25.04 | 1,748,707 | +0.54(+2.19%) |
Aug 07, 2014 | 24.69 | 24.76 | 24.35 | 24.50 | 1,562,742 | -0.12(-0.50%) |
Aug 06, 2014 | 24.56 | 24.86 | 24.45 | 24.63 | 1,079,077 | -0.04(-0.15%) |
Aug 05, 2014 | 24.81 | 25.02 | 24.56 | 24.66 | 1,803,853 | -0.29(-1.17%) |
Aug 04, 2014 | 24.18 | 25.08 | 24.14 | 24.96 | 2,878,433 | +0.84(+3.48%) |
Aug 01, 2014 | 24.60 | 24.80 | 23.73 | 24.12 | 5,996,094 | -0.55(-2.24%) |
Jul 31, 2014 | 24.24 | 24.95 | 24.09 | 24.67 | 4,770,866 | +0.78(+3.26%) |
Jul 30, 2014 | 24.09 | 24.14 | 23.78 | 23.89 | 2,856,492 | -0.08(-0.31%) |
Jul 29, 2014 | 23.98 | 24.14 | 23.73 | 23.97 | 3,265,045 | -0.07(-0.27%) |
Jul 28, 2014 | 24.00 | 24.19 | 23.82 | 24.03 | 1,851,796 | +0.12(+0.51%) |
Jul 25, 2014 | 24.15 | 24.32 | 23.85 | 23.91 | 1,397,740 | -0.34(-1.40%) |
Jul 24, 2014 | 24.38 | 24.43 | 24.18 | 24.25 | 1,528,597 | -0.03(-0.12%) |
Jul 23, 2014 | 24.18 | 24.42 | 24.13 | 24.28 | 1,368,242 | +0.18(+0.74%) |
Jul 22, 2014 | 24.38 | 24.49 | 24.05 | 24.10 | 1,642,567 | -0.20(-0.82%) |
Jul 21, 2014 | 24.30 | 24.59 | 24.24 | 24.30 | 1,122,999 | -0.11(-0.46%) |
Jul 18, 2014 | 24.31 | 24.55 | 24.08 | 24.41 | 1,076,899 | +0.13(+0.54%) |
Jul 17, 2014 | 24.62 | 24.78 | 24.26 | 24.28 | 1,251,584 | -0.48(-1.94%) |
Jul 16, 2014 | 25.23 | 25.46 | 24.63 | 24.76 | 2,287,687 | -0.35(-1.39%) |
Jul 15, 2014 | 25.18 | 25.46 | 24.99 | 25.11 | 1,374,330 | -0.10(-0.41%) |
Jul 14, 2014 | 25.30 | 25.41 | 25.04 | 25.21 | 1,286,766 | +0.12(+0.49%) |
Jul 11, 2014 | 24.98 | 25.31 | 24.77 | 25.09 | 1,821,647 | +0.03(+0.11%) |
Jul 10, 2014 | 25.08 | 25.37 | 24.85 | 25.06 | 2,119,774 | -0.43(-1.70%) |
Jul 09, 2014 | 24.72 | 25.51 | 24.72 | 25.49 | 1,531,353 | +0.51(+2.04%) |
Jul 08, 2014 | 25.45 | 25.45 | 24.96 | 24.98 | 2,162,344 | -0.58(-2.29%) |
Jul 07, 2014 | 25.46 | 25.92 | 25.17 | 25.57 | 1,771,496 | +0.05(+0.18%) |
Jul 03, 2014 | 25.21 | 25.52 | 25.52 | 25.52 | 655,782 | +0.31(+1.23%) |
Jul 02, 2014 | 25.42 | 25.56 | 25.18 | 25.21 | 996,207 | -0.27(-1.07%) |
Jul 01, 2014 | 25.29 | 25.82 | 25.22 | 25.48 | 2,217,545 | +0.31(+1.24%) |
Jun 30, 2014 | 25.16 | 25.21 | 24.75 | 25.17 | 2,171,483 | +0.04(+0.15%) |
Jun 27, 2014 | 24.79 | 25.31 | 24.71 | 25.13 | 2,743,814 | +0.31(+1.25%) |
Jun 26, 2014 | 24.85 | 24.90 | 24.47 | 24.82 | 1,390,428 | -0.07(-0.27%) |
Jun 25, 2014 | 24.29 | 25.04 | 24.25 | 24.89 | 1,790,681 | +0.52(+2.13%) |
Jun 24, 2014 | 24.47 | 24.82 | 24.21 | 24.37 | 1,959,085 | -0.19(-0.77%) |
Jun 23, 2014 | 24.80 | 25.18 | 24.48 | 24.56 | 2,494,761 | -0.45(-1.81%) |
Jun 20, 2014 | 25.00 | 25.18 | 24.85 | 25.01 | 2,334,823 | +0.04(+0.15%) |
Jun 19, 2014 | 25.33 | 25.45 | 24.80 | 24.97 | 1,570,646 | -0.29(-1.16%) |
Jun 18, 2014 | 24.38 | 25.33 | 24.31 | 25.27 | 3,255,288 | +0.98(+4.04%) |
Jun 17, 2014 | 24.15 | 24.38 | 23.53 | 24.29 | 4,118,063 | +0.08(+0.35%) |
Jun 16, 2014 | 24.52 | 24.70 | 24.16 | 24.20 | 2,475,255 | -0.32(-1.31%) |
Jun 13, 2014 | 24.95 | 25.12 | 24.45 | 24.52 | 2,480,741 | -0.32(-1.29%) |
Jun 12, 2014 | 25.26 | 25.44 | 24.76 | 24.84 | 1,762,012 | -0.50(-1.97%) |
Jun 11, 2014 | 25.68 | 26.72 | 25.13 | 25.34 | 3,013,184 | -0.35(-1.36%) |
Jun 10, 2014 | 26.51 | 26.57 | 25.63 | 25.69 | 2,114,599 | -0.85(-3.20%) |
Jun 06, 2014 | 26.41 | 26.66 | 26.01 | 26.54 | 2,750,794 | +0.24(+0.90%) |
Jun 05, 2014 | 26.44 | 26.63 | 26.28 | 26.30 | 1,908,474 | -0.08(-0.32%) |
Jun 04, 2014 | 26.45 | 26.56 | 26.33 | 26.39 | 941,556 | -0.13(-0.50%) |
Jun 03, 2014 | 26.13 | 26.66 | 26.08 | 26.52 | 896,944 | +0.11(+0.43%) |
Jun 02, 2014 | 26.16 | 26.53 | 25.98 | 26.41 | 900,834 | +0.25(+0.94%) |
May 30, 2014 | 26.47 | 26.47 | 26.08 | 26.16 | 1,259,987 | -0.28(-1.07%) |
May 29, 2014 | 26.83 | 26.83 | 26.36 | 26.45 | 1,267,101 | -0.24(-0.88%) |
May 28, 2014 | 26.98 | 26.98 | 26.46 | 26.68 | 1,788,104 | -0.35(-1.29%) |
May 27, 2014 | 26.77 | 27.07 | 26.64 | 27.03 | 1,547,580 | +0.50(+1.88%) |
May 23, 2014 | 26.47 | 26.53 | 26.53 | 26.53 | 1,409,640 | -0.00(-0.00%) |
May 22, 2014 | 26.42 | 26.69 | 26.26 | 26.53 | 695,633 | +0.06(+0.21%) |
May 21, 2014 | 26.46 | 26.71 | 26.22 | 26.47 | 880,034 | +0.14(+0.54%) |
May 20, 2014 | 26.69 | 26.77 | 26.08 | 26.33 | 1,742,835 | -0.43(-1.62%) |
May 19, 2014 | 26.74 | 27.00 | 26.73 | 26.77 | 912,913 | -0.01(-0.04%) |
May 16, 2014 | 26.61 | 27.00 | 26.31 | 26.78 | 1,388,721 | +0.03(+0.11%) |
May 15, 2014 | 26.85 | 27.04 | 26.21 | 26.75 | 2,361,686 | -0.14(-0.53%) |
May 14, 2014 | 27.54 | 27.63 | 26.85 | 26.89 | 2,660,132 | -0.79(-2.86%) |
May 13, 2014 | 27.67 | 28.00 | 27.54 | 27.68 | 1,693,790 | +0.00(+0.00%) |
May 12, 2014 | 27.33 | 27.73 | 27.16 | 27.68 | 1,284,337 | +0.54(+1.98%) |
May 09, 2014 | 27.21 | 27.48 | 26.95 | 27.14 | 1,052,358 | -0.14(-0.52%) |
May 08, 2014 | 27.26 | 27.96 | 27.13 | 27.29 | 1,824,764 | -0.02(-0.07%) |
May 07, 2014 | 26.90 | 27.32 | 26.71 | 27.30 | 2,041,896 | +0.51(+1.90%) |
May 06, 2014 | 27.52 | 27.65 | 26.60 | 26.79 | 2,699,098 | -0.80(-2.90%) |
May 05, 2014 | 27.52 | 28.14 | 27.25 | 27.60 | 1,516,040 | +0.00(+0.00%) |
May 02, 2014 | 27.48 | 27.89 | 27.43 | 27.60 | 1,916,193 | +0.13(+0.48%) |
May 01, 2014 | 27.62 | 27.63 | 27.29 | 27.46 | 2,456,983 | +0.00(+0.00%) |
Apr 30, 2014 | 27.46 | 27.85 | 26.69 | 27.46 | 5,349,664 | -0.41(-1.45%) |
Apr 29, 2014 | 25.94 | 27.97 | 25.76 | 27.87 | 3,988,496 | +2.20(+8.56%) |
Apr 28, 2014 | 25.28 | 25.91 | 25.16 | 25.67 | 3,226,822 | +0.54(+2.14%) |
Apr 25, 2014 | 25.73 | 25.73 | 25.12 | 25.13 | 2,207,366 | -0.68(-2.63%) |
Apr 24, 2014 | 25.67 | 25.84 | 25.29 | 25.81 | 1,071,157 | +0.26(+1.03%) |
Apr 23, 2014 | 25.65 | 25.76 | 25.36 | 25.55 | 1,222,023 | -0.07(-0.26%) |
Apr 22, 2014 | 25.92 | 26.17 | 25.59 | 25.62 | 1,929,417 | -0.27(-1.06%) |
Apr 21, 2014 | 26.04 | 26.22 | 25.60 | 25.89 | 1,060,499 | +0.07(+0.26%) |
Apr 17, 2014 | 25.29 | 25.82 | 25.82 | 25.82 | 4,651,441 | +0.56(+2.20%) |
Apr 16, 2014 | 26.01 | 26.22 | 25.17 | 25.27 | 2,367,471 | -0.61(-2.37%) |
Apr 15, 2014 | 25.25 | 25.98 | 24.89 | 25.88 | 2,326,123 | +0.73(+2.89%) |
Apr 14, 2014 | 26.00 | 26.07 | 24.97 | 25.15 | 3,919,440 | -0.71(-2.73%) |
Apr 11, 2014 | 25.84 | 26.17 | 25.46 | 25.86 | 1,719,247 | +0.26(+1.03%) |
Apr 10, 2014 | 26.20 | 26.32 | 25.49 | 25.60 | 1,756,055 | -0.66(-2.51%) |
Apr 09, 2014 | 26.13 | 26.32 | 25.86 | 26.26 | 1,360,683 | +0.16(+0.61%) |
Apr 08, 2014 | 25.63 | 26.13 | 25.54 | 26.10 | 1,653,175 | +0.40(+1.54%) |
Apr 07, 2014 | 25.72 | 25.94 | 25.37 | 25.70 | 2,289,601 | -0.22(-0.84%) |
Apr 04, 2014 | 26.75 | 26.75 | 25.82 | 25.92 | 3,012,467 | -0.47(-1.79%) |
Apr 03, 2014 | 25.60 | 26.44 | 25.43 | 26.39 | 3,150,907 | +0.87(+3.40%) |
Apr 02, 2014 | 25.70 | 25.86 | 25.37 | 25.52 | 1,650,941 | -0.09(-0.37%) |
Apr 01, 2014 | 24.92 | 25.62 | 24.86 | 25.62 | 2,753,627 | +0.76(+3.07%) |
Mar 31, 2014 | 24.64 | 24.89 | 24.31 | 24.85 | 1,990,199 | +0.43(+1.78%) |
Mar 28, 2014 | 23.84 | 24.46 | 23.84 | 24.42 | 2,830,651 | +0.72(+3.02%) |
Mar 27, 2014 | 23.44 | 23.81 | 23.19 | 23.70 | 2,250,755 | +0.34(+1.45%) |
Mar 26, 2014 | 23.95 | 24.09 | 23.07 | 23.36 | 2,944,580 | -0.43(-1.82%) |
Mar 25, 2014 | 24.87 | 24.87 | 23.74 | 23.80 | 1,632,626 | -0.05(-0.20%) |
Mar 24, 2014 | 24.30 | 24.47 | 23.75 | 23.84 | 2,329,880 | -0.43(-1.79%) |
Mar 21, 2014 | 24.41 | 24.50 | 24.08 | 24.28 | 3,154,644 | -0.07(-0.27%) |
Mar 20, 2014 | 24.80 | 24.96 | 24.22 | 24.34 | 3,458,659 | -0.47(-1.90%) |
Mar 19, 2014 | 24.34 | 25.18 | 24.18 | 24.81 | 4,424,283 | +0.54(+2.21%) |
Mar 18, 2014 | 24.63 | 24.70 | 24.19 | 24.28 | 3,451,375 | -0.25(-1.04%) |
Mar 17, 2014 | 24.96 | 25.24 | 24.36 | 24.53 | 4,258,918 | -0.25(-1.03%) |
Mar 14, 2014 | 25.38 | 25.47 | 24.67 | 24.79 | 3,700,449 | -0.64(-2.52%) |
Mar 13, 2014 | 25.82 | 25.92 | 25.25 | 25.43 | 3,177,569 | -0.26(-1.03%) |
Mar 12, 2014 | 25.57 | 25.93 | 25.46 | 25.69 | 2,256,449 | -0.01(-0.04%) |
Mar 11, 2014 | 26.00 | 26.14 | 25.55 | 25.70 | 1,659,225 | -0.29(-1.12%) |
Mar 10, 2014 | 26.25 | 26.34 | 25.84 | 25.99 | 2,143,379 | -0.25(-0.97%) |
Mar 07, 2014 | 26.13 | 26.38 | 25.95 | 26.25 | 2,611,349 | +0.25(+0.94%) |
Mar 06, 2014 | 26.68 | 26.88 | 25.68 | 26.00 | 4,422,754 | -0.81(-3.02%) |
Mar 05, 2014 | 26.95 | 27.18 | 26.70 | 26.81 | 2,608,712 | -0.07(-0.25%) |
Mar 04, 2014 | 26.51 | 27.02 | 26.26 | 26.88 | 2,610,466 | +0.67(+2.55%) |
Mar 03, 2014 | 26.02 | 26.27 | 25.65 | 26.21 | 2,109,420 | -0.09(-0.36%) |
Feb 28, 2014 | 25.74 | 26.36 | 25.46 | 26.30 | 4,092,031 | +0.88(+3.45%) |
Feb 27, 2014 | 25.75 | 26.98 | 24.76 | 25.43 | 11,921,964 | -1.99(-7.26%) |
Feb 26, 2014 | 27.59 | 27.75 | 27.32 | 27.42 | 3,128,653 | +0.01(+0.03%) |
Feb 25, 2014 | 27.82 | 27.90 | 27.39 | 27.41 | 1,835,547 | -0.42(-1.52%) |
Feb 24, 2014 | 27.92 | 27.99 | 27.75 | 27.83 | 2,156,408 | -0.01(-0.03%) |
Feb 21, 2014 | 27.56 | 27.99 | 27.35 | 27.84 | 1,875,091 | +0.41(+1.48%) |
Feb 20, 2014 | 27.27 | 27.48 | 27.12 | 27.44 | 1,672,497 | +0.10(+0.38%) |
Feb 19, 2014 | 27.23 | 27.62 | 27.12 | 27.33 | 2,073,765 | +0.06(+0.21%) |
Feb 18, 2014 | 27.29 | 27.70 | 26.98 | 27.28 | 2,844,335 | +0.08(+0.28%) |
Feb 14, 2014 | 26.79 | 27.20 | 27.20 | 27.20 | 2,275,357 | +0.32(+1.19%) |
Feb 13, 2014 | 25.80 | 26.95 | 25.80 | 26.88 | 2,104,611 | +0.82(+3.15%) |
Feb 12, 2014 | 25.89 | 26.23 | 25.80 | 26.06 | 1,063,027 | +0.14(+0.55%) |
Feb 11, 2014 | 25.75 | 26.08 | 25.66 | 25.92 | 1,482,815 | +0.12(+0.48%) |
Feb 10, 2014 | 26.40 | 26.74 | 25.78 | 25.80 | 2,328,612 | -0.70(-2.63%) |
Feb 07, 2014 | 25.66 | 26.65 | 25.54 | 26.49 | 3,509,719 | +1.06(+4.15%) |
Feb 06, 2014 | 24.87 | 25.51 | 24.77 | 25.44 | 2,917,665 | +0.75(+3.02%) |
Feb 05, 2014 | 24.85 | 25.03 | 24.39 | 24.69 | 3,101,728 | -0.26(-1.06%) |
Feb 04, 2014 | 25.09 | 25.30 | 24.85 | 24.96 | 3,639,125 | -0.16(-0.64%) |
Feb 03, 2014 | 25.07 | 25.70 | 24.99 | 25.12 | 6,237,070 | -0.41(-1.63%) |
Jan 31, 2014 | 25.41 | 25.62 | 25.21 | 25.53 | 4,183,065 | -0.24(-0.92%) |
Jan 30, 2014 | 25.22 | 25.87 | 24.97 | 25.77 | 2,883,229 | +0.75(+3.02%) |
Jan 29, 2014 | 24.78 | 25.55 | 24.78 | 25.01 | 3,304,564 | -0.09(-0.38%) |
Jan 28, 2014 | 24.87 | 25.16 | 24.71 | 25.11 | 2,526,759 | +0.36(+1.45%) |
Jan 27, 2014 | 24.64 | 25.19 | 24.47 | 24.75 | 5,338,188 | +0.08(+0.31%) |
Jan 24, 2014 | 24.90 | 25.01 | 24.66 | 24.67 | 4,546,333 | -0.37(-1.47%) |
Jan 23, 2014 | 25.09 | 25.22 | 24.80 | 25.04 | 5,189,573 | -0.15(-0.60%) |
Jan 22, 2014 | 24.26 | 25.27 | 23.83 | 25.19 | 9,297,129 | +0.73(+2.97%) |
Jan 21, 2014 | 26.46 | 26.77 | 24.28 | 24.47 | 11,605,145 | -1.88(-7.12%) |
Jan 17, 2014 | 27.63 | 26.34 | 26.34 | 26.34 | 7,416,328 | -1.28(-4.64%) |
Jan 16, 2014 | 28.12 | 28.16 | 26.77 | 27.62 | 7,702,265 | -0.16(-0.58%) |
Jan 15, 2014 | 30.45 | 30.37 | 24.76 | 27.79 | 24,609,878 | -2.67(-8.76%) |
Jan 14, 2014 | 30.61 | 30.93 | 30.36 | 30.45 | 1,479,659 | +0.03(+0.09%) |
Jan 13, 2014 | 30.56 | 31.02 | 30.22 | 30.43 | 1,322,051 | -0.25(-0.83%) |
Jan 10, 2014 | 30.75 | 30.75 | 30.20 | 30.68 | 1,058,125 | +0.46(+1.53%) |
Jan 09, 2014 | 30.50 | 30.59 | 30.01 | 30.22 | 956,544 | -0.24(-0.77%) |
Jan 08, 2014 | 30.21 | 30.53 | 29.84 | 30.45 | 1,477,164 | +0.28(+0.94%) |
Jan 07, 2014 | 30.08 | 30.29 | 29.88 | 30.17 | 1,435,074 | +0.31(+1.04%) |
Jan 06, 2014 | 30.47 | 30.60 | 29.84 | 29.86 | 1,368,222 | -0.57(-1.86%) |
Jan 03, 2014 | 30.63 | 30.81 | 30.35 | 30.43 | 637,864 | -0.13(-0.43%) |
Jan 02, 2014 | 30.97 | 31.03 | 30.45 | 30.56 | 838,355 | -0.47(-1.52%) |
Dec 31, 2013 | 30.71 | 31.03 | 31.03 | 31.03 | 727,138 | +0.41(+1.36%) |
Dec 30, 2013 | 30.99 | 30.99 | 30.44 | 30.61 | 1,128,088 | -0.15(-0.49%) |
Dec 27, 2013 | 31.08 | 31.13 | 30.61 | 30.77 | 939,778 | -0.32(-1.03%) |
Dec 26, 2013 | 31.52 | 31.60 | 30.97 | 31.09 | 786,016 | -0.38(-1.20%) |
Dec 24, 2013 | 31.36 | 31.56 | 31.26 | 31.46 | 310,953 | +0.16(+0.51%) |
Dec 23, 2013 | 31.11 | 31.35 | 30.85 | 31.30 | 832,466 | +0.38(+1.22%) |
Dec 20, 2013 | 30.79 | 31.12 | 30.31 | 30.93 | 2,844,395 | +0.26(+0.86%) |
Dec 19, 2013 | 31.13 | 31.25 | 30.50 | 30.66 | 1,403,651 | -0.50(-1.60%) |
Dec 18, 2013 | 30.93 | 31.19 | 30.27 | 31.16 | 1,400,757 | +0.31(+1.01%) |
Dec 17, 2013 | 31.29 | 31.35 | 30.71 | 30.85 | 1,629,482 | -0.41(-1.31%) |
Dec 16, 2013 | 31.40 | 31.98 | 30.23 | 31.26 | 4,743,743 | -0.67(-2.11%) |
Dec 13, 2013 | 31.51 | 32.00 | 31.51 | 31.93 | 1,737,180 | +0.58(+1.87%) |
Dec 12, 2013 | 31.29 | 31.56 | 31.12 | 31.35 | 1,890,340 | -0.02(-0.06%) |
Dec 11, 2013 | 31.82 | 31.92 | 30.96 | 31.37 | 2,060,690 | -0.51(-1.60%) |
Dec 10, 2013 | 31.72 | 32.37 | 31.44 | 31.88 | 1,471,362 | +0.13(+0.42%) |
Dec 09, 2013 | 31.72 | 31.88 | 31.37 | 31.75 | 1,365,336 | +0.04(+0.12%) |
Dec 06, 2013 | 31.13 | 32.05 | 30.80 | 31.71 | 0 | +1.29(+4.25%) |
Dec 05, 2013 | 30.55 | 30.66 | 30.18 | 30.42 | 0 | -0.24(-0.77%) |
Dec 04, 2013 | 31.01 | 31.40 | 30.46 | 30.65 | 0 | -0.51(-1.63%) |
Dec 03, 2013 | 31.15 | 31.32 | 30.71 | 31.16 | 0 | -0.16(-0.51%) |
Dec 02, 2013 | 31.32 | 31.55 | 31.00 | 31.32 | 0 | +0.06(+0.18%) |
Nov 29, 2013 | 31.27 | 31.56 | 31.14 | 31.27 | 0 | -0.03(-0.09%) |
Nov 27, 2013 | 31.25 | 31.38 | 30.92 | 31.29 | 0 | +0.15(+0.48%) |
Nov 26, 2013 | 30.77 | 31.30 | 30.58 | 31.14 | 0 | +0.54(+1.76%) |
Nov 25, 2013 | 31.37 | 31.37 | 30.56 | 30.61 | 0 | -0.58(-1.85%) |
Nov 22, 2013 | 31.06 | 31.35 | 30.80 | 31.18 | 0 | +0.05(+0.15%) |
Nov 21, 2013 | 30.64 | 31.38 | 30.51 | 31.13 | 966,528 | +0.63(+2.07%) |
Nov 20, 2013 | 30.58 | 30.79 | 30.39 | 30.50 | 0 | -0.09(-0.31%) |
Nov 19, 2013 | 30.85 | 31.00 | 30.54 | 30.60 | 0 | -0.34(-1.10%) |
Nov 18, 2013 | 30.75 | 31.10 | 30.70 | 30.94 | 1,080,257 | +0.27(+0.89%) |
Nov 15, 2013 | 30.40 | 30.69 | 30.31 | 30.66 | 0 | +0.25(+0.84%) |
Nov 14, 2013 | 30.16 | 30.44 | 30.00 | 30.41 | 675,144 | +1.09(+3.73%) |
Nov 12, 2013 | 29.47 | 29.56 | 29.03 | 29.31 | 0 | -0.12(-0.42%) |
Nov 11, 2013 | 29.37 | 29.65 | 29.28 | 29.44 | 0 | +0.02(+0.07%) |
Nov 08, 2013 | 29.11 | 29.62 | 29.11 | 29.42 | 0 | +0.32(+1.10%) |
Nov 07, 2013 | 30.18 | 30.18 | 29.08 | 29.10 | 1,393,306 | -0.98(-3.26%) |
Nov 06, 2013 | 30.45 | 30.63 | 29.95 | 30.08 | 0 | -0.12(-0.41%) |
Nov 05, 2013 | 30.62 | 30.75 | 30.20 | 30.20 | 1,358,422 | -0.53(-1.72%) |
Nov 04, 2013 | 30.82 | 31.11 | 30.62 | 30.73 | 1,576,300 | +0.21(+0.68%) |
Nov 01, 2013 | 31.03 | 31.14 | 30.13 | 30.52 | 0 | -0.63(-2.03%) |
Oct 31, 2013 | 30.90 | 31.47 | 30.10 | 31.15 | 2,212,809 | +0.03(+0.09%) |
Oct 30, 2013 | 31.45 | 31.60 | 31.03 | 31.12 | 0 | -0.21(-0.66%) |
Oct 29, 2013 | 31.58 | 31.69 | 30.92 | 31.33 | 1,491,522 | -0.12(-0.39%) |
Oct 28, 2013 | 31.29 | 31.69 | 31.20 | 31.45 | 0 | +0.11(+0.36%) |
Oct 25, 2013 | 31.20 | 31.36 | 30.85 | 31.34 | 0 | +0.39(+1.25%) |
Oct 24, 2013 | 31.01 | 31.25 | 30.90 | 30.95 | 775,333 | -0.08(-0.27%) |
Oct 23, 2013 | 31.23 | 31.30 | 30.76 | 31.04 | 0 | -0.29(-0.93%) |
Oct 22, 2013 | 31.33 | 31.55 | 31.05 | 31.33 | 937,161 | +0.03(+0.09%) |
Oct 21, 2013 | 31.34 | 31.36 | 31.03 | 31.30 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 30.29 | 31.34 | 30.07 | 31.30 | 1,315,518 | +1.18(+3.91%) |
Oct 17, 2013 | 30.30 | 30.30 | 29.81 | 30.12 | 0 | -0.36(-1.18%) |
Oct 16, 2013 | 30.40 | 30.50 | 30.16 | 30.48 | 1,466,103 | +0.46(+1.54%) |
Oct 15, 2013 | 30.36 | 30.39 | 29.80 | 30.02 | 1,258,642 | -0.37(-1.21%) |
Oct 14, 2013 | 30.18 | 30.46 | 30.06 | 30.39 | 1,058,431 | -0.07(-0.22%) |
Oct 11, 2013 | 30.12 | 30.56 | 30.00 | 30.45 | 0 | +0.21(+0.69%) |
Oct 10, 2013 | 29.43 | 30.25 | 29.43 | 30.25 | 1,278,326 | +1.17(+4.02%) |
Oct 09, 2013 | 29.29 | 29.43 | 28.87 | 29.08 | 0 | -0.19(-0.64%) |
Oct 08, 2013 | 30.19 | 30.29 | 29.22 | 29.27 | 1,683,021 | -0.89(-2.94%) |
Oct 07, 2013 | 30.48 | 30.69 | 30.14 | 30.15 | 1,145,556 | -0.60(-1.96%) |
Oct 04, 2013 | 30.76 | 30.97 | 30.57 | 30.76 | 0 | +0.02(+0.06%) |
Oct 03, 2013 | 30.94 | 31.08 | 30.32 | 30.74 | 2,059,826 | -0.32(-1.03%) |
Oct 02, 2013 | 31.10 | 31.10 | 30.35 | 31.06 | 0 | -0.66(-2.08%) |