Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.39 | 32.68 | 32.39 | 32.59 | 107,036 | +0.28(+0.85%) |
Nov 26, 2014 | 32.32 | 32.31 | 32.31 | 32.31 | 295,516 | +0.01(+0.03%) |
Nov 25, 2014 | 32.38 | 32.48 | 32.23 | 32.30 | 235,780 | +0.04(+0.11%) |
Nov 24, 2014 | 32.08 | 32.27 | 32.00 | 32.27 | 276,229 | +0.31(+0.98%) |
Nov 21, 2014 | 32.31 | 32.31 | 31.94 | 31.95 | 378,424 | -0.03(-0.09%) |
Nov 20, 2014 | 31.73 | 32.06 | 31.69 | 31.98 | 639,498 | +0.23(+0.72%) |
Nov 19, 2014 | 31.59 | 31.77 | 31.49 | 31.75 | 1,048,518 | +0.20(+0.64%) |
Nov 18, 2014 | 31.43 | 31.60 | 31.40 | 31.55 | 294,943 | +0.14(+0.44%) |
Nov 17, 2014 | 31.46 | 31.55 | 31.37 | 31.41 | 254,868 | -0.07(-0.23%) |
Nov 14, 2014 | 31.39 | 31.51 | 31.38 | 31.49 | 171,775 | +0.11(+0.35%) |
Nov 13, 2014 | 31.30 | 31.45 | 31.26 | 31.37 | 194,775 | +0.06(+0.21%) |
Nov 12, 2014 | 31.02 | 31.34 | 30.98 | 31.31 | 178,834 | +0.27(+0.86%) |
Nov 11, 2014 | 31.02 | 31.05 | 30.96 | 31.04 | 180,916 | +0.06(+0.21%) |
Nov 10, 2014 | 31.00 | 31.02 | 30.88 | 30.98 | 468,975 | +0.06(+0.21%) |
Nov 07, 2014 | 30.91 | 31.00 | 30.83 | 30.91 | 202,688 | -0.05(-0.15%) |
Nov 06, 2014 | 30.53 | 30.96 | 30.53 | 30.96 | 326,100 | +0.42(+1.39%) |
Nov 05, 2014 | 30.71 | 30.71 | 30.43 | 30.54 | 446,677 | +0.10(+0.33%) |
Nov 04, 2014 | 30.56 | 30.56 | 30.27 | 30.44 | 296,999 | -0.21(-0.69%) |
Nov 03, 2014 | 30.61 | 30.73 | 30.54 | 30.65 | 541,277 | +0.06(+0.21%) |
Oct 31, 2014 | 30.72 | 30.75 | 30.51 | 30.58 | 323,819 | +0.24(+0.79%) |
Oct 30, 2014 | 30.23 | 30.43 | 30.09 | 30.34 | 361,684 | +0.17(+0.58%) |
Oct 29, 2014 | 30.34 | 30.34 | 29.99 | 30.17 | 296,219 | -0.12(-0.39%) |
Oct 28, 2014 | 30.08 | 30.29 | 29.93 | 30.29 | 256,814 | +0.34(+1.14%) |
Oct 27, 2014 | 29.82 | 29.98 | 29.89 | 29.95 | 338,067 | +0.06(+0.18%) |
Oct 24, 2014 | 29.84 | 29.91 | 29.65 | 29.89 | 358,676 | +0.06(+0.22%) |
Oct 23, 2014 | 29.69 | 30.01 | 29.67 | 29.83 | 253,608 | +0.33(+1.12%) |
Oct 22, 2014 | 29.71 | 29.90 | 29.48 | 29.50 | 396,901 | -0.22(-0.74%) |
Oct 21, 2014 | 29.25 | 29.75 | 29.21 | 29.72 | 623,986 | +0.59(+2.02%) |
Oct 20, 2014 | 28.63 | 29.13 | 28.63 | 29.13 | 461,056 | +0.46(+1.60%) |
Oct 17, 2014 | 28.61 | 28.84 | 28.50 | 28.67 | 508,724 | +0.30(+1.07%) |
Oct 16, 2014 | 27.73 | 28.50 | 27.73 | 28.37 | 753,300 | +0.13(+0.46%) |
Oct 15, 2014 | 27.91 | 28.38 | 26.92 | 28.24 | 1,972,788 | -0.10(-0.36%) |
Oct 14, 2014 | 28.28 | 28.58 | 28.15 | 28.34 | 1,274,265 | +0.26(+0.92%) |
Oct 13, 2014 | 28.72 | 28.72 | 28.07 | 28.08 | 11,923,348 | -0.64(-2.24%) |
Oct 10, 2014 | 29.07 | 29.18 | 28.73 | 28.73 | 228,818 | -0.36(-1.23%) |
Oct 09, 2014 | 29.67 | 29.69 | 29.07 | 29.08 | 234,319 | -0.63(-2.11%) |
Oct 08, 2014 | 29.29 | 29.74 | 29.12 | 29.71 | 162,483 | +0.42(+1.45%) |
Oct 07, 2014 | 29.58 | 29.65 | 29.27 | 29.29 | 189,109 | -0.47(-1.58%) |
Oct 06, 2014 | 30.01 | 30.05 | 29.71 | 29.76 | 243,271 | -0.18(-0.61%) |
Oct 03, 2014 | 29.76 | 29.99 | 29.65 | 29.94 | 291,597 | +0.39(+1.31%) |
Oct 02, 2014 | 29.36 | 29.61 | 29.05 | 29.55 | 662,222 | +0.21(+0.72%) |
Oct 01, 2014 | 29.73 | 29.77 | 29.24 | 29.34 | 883,980 | -0.48(-1.60%) |
Sep 30, 2014 | 30.10 | 30.10 | 29.77 | 29.82 | 306,186 | -0.27(-0.89%) |
Sep 29, 2014 | 30.02 | 30.20 | 29.97 | 30.09 | 1,550,255 | -0.17(-0.58%) |
Sep 26, 2014 | 30.11 | 30.32 | 30.11 | 30.26 | 139,208 | +0.22(+0.74%) |
Sep 25, 2014 | 30.36 | 30.36 | 30.02 | 30.04 | 145,115 | -0.37(-1.21%) |
Sep 24, 2014 | 30.22 | 30.45 | 30.12 | 30.41 | 460,929 | +0.23(+0.76%) |
Sep 23, 2014 | 30.38 | 30.45 | 30.17 | 30.18 | 170,900 | -0.33(-1.08%) |
Sep 22, 2014 | 30.98 | 30.98 | 30.45 | 30.51 | 150,075 | -0.50(-1.60%) |
Sep 19, 2014 | 31.22 | 31.29 | 30.90 | 31.01 | 179,792 | -0.16(-0.50%) |
Sep 18, 2014 | 31.14 | 31.22 | 31.11 | 31.16 | 181,891 | +0.10(+0.32%) |
Sep 17, 2014 | 31.05 | 31.21 | 30.97 | 31.06 | 139,358 | +0.02(+0.07%) |
Sep 16, 2014 | 30.74 | 31.10 | 30.74 | 31.04 | 165,946 | +0.19(+0.63%) |
Sep 15, 2014 | 31.03 | 31.03 | 30.79 | 30.85 | 124,947 | -0.20(-0.65%) |
Sep 12, 2014 | 31.19 | 31.19 | 30.95 | 31.05 | 187,819 | -0.10(-0.32%) |
Sep 11, 2014 | 30.93 | 31.17 | 30.93 | 31.15 | 239,587 | +0.10(+0.33%) |
Sep 10, 2014 | 31.01 | 31.07 | 30.82 | 31.05 | 111,388 | +0.08(+0.27%) |
Sep 09, 2014 | 31.21 | 31.21 | 30.94 | 30.97 | 181,025 | -0.21(-0.68%) |
Sep 08, 2014 | 31.23 | 31.31 | 31.10 | 31.18 | 190,952 | -0.07(-0.24%) |
Sep 05, 2014 | 31.18 | 31.26 | 31.01 | 31.25 | 106,239 | +0.04(+0.12%) |
Sep 04, 2014 | 31.26 | 31.38 | 31.14 | 31.22 | 137,911 | +0.07(+0.24%) |
Sep 03, 2014 | 31.34 | 31.35 | 31.12 | 31.14 | 206,748 | -0.06(-0.18%) |
Sep 02, 2014 | 31.08 | 31.22 | 31.05 | 31.20 | 884,840 | +0.20(+0.65%) |
Aug 29, 2014 | 31.02 | 31.00 | 31.00 | 31.00 | 188,690 | -0.01(-0.03%) |
Aug 28, 2014 | 31.17 | 31.17 | 30.85 | 31.01 | 180,345 | -0.07(-0.24%) |
Aug 27, 2014 | 31.04 | 31.10 | 31.02 | 31.08 | 166,584 | +0.05(+0.15%) |
Aug 26, 2014 | 31.18 | 31.24 | 31.04 | 31.03 | 299,185 | +0.00(+0.00%) |
Aug 25, 2014 | 31.11 | 31.14 | 30.98 | 31.03 | 351,820 | +0.06(+0.21%) |
Aug 22, 2014 | 30.86 | 31.02 | 30.81 | 30.97 | 100,076 | +0.12(+0.39%) |
Aug 21, 2014 | 30.94 | 30.96 | 30.85 | 30.85 | 149,401 | -0.06(-0.18%) |
Aug 20, 2014 | 30.69 | 30.95 | 30.65 | 30.90 | 1,134,130 | +0.14(+0.46%) |
Aug 19, 2014 | 30.75 | 30.84 | 30.75 | 30.76 | 312,886 | +0.17(+0.56%) |
Aug 18, 2014 | 30.43 | 30.62 | 30.35 | 30.59 | 1,515,792 | +0.36(+1.19%) |
Aug 15, 2014 | 30.45 | 30.46 | 30.09 | 30.23 | 205,805 | -0.10(-0.33%) |
Aug 14, 2014 | 30.26 | 30.34 | 30.11 | 30.34 | 301,836 | +0.29(+0.98%) |
Aug 13, 2014 | 30.05 | 30.11 | 29.90 | 30.04 | 253,938 | +0.07(+0.25%) |
Aug 12, 2014 | 30.09 | 30.17 | 29.84 | 29.97 | 251,109 | -0.13(-0.43%) |
Aug 11, 2014 | 30.04 | 30.20 | 30.01 | 30.10 | 2,008,328 | +0.17(+0.55%) |
Aug 08, 2014 | 29.68 | 29.91 | 29.58 | 29.93 | 119,667 | +0.38(+1.27%) |
Aug 07, 2014 | 29.88 | 29.95 | 29.49 | 29.55 | 340,454 | -0.22(-0.74%) |
Aug 06, 2014 | 29.66 | 29.93 | 29.62 | 29.77 | 294,497 | -0.01(-0.03%) |
Aug 05, 2014 | 29.92 | 30.01 | 29.67 | 29.78 | 552,110 | -0.14(-0.46%) |
Aug 04, 2014 | 29.66 | 30.00 | 29.65 | 29.92 | 12,626,433 | +0.35(+1.18%) |
Aug 01, 2014 | 29.58 | 29.77 | 29.37 | 29.57 | 623,571 | -0.06(-0.19%) |
Jul 31, 2014 | 29.95 | 30.02 | 29.62 | 29.63 | 166,068 | -0.52(-1.74%) |
Jul 30, 2014 | 30.21 | 30.21 | 30.04 | 30.15 | 54,181 | +0.06(+0.18%) |
Jul 29, 2014 | 30.25 | 30.36 | 30.09 | 30.10 | 132,252 | -0.12(-0.40%) |
Jul 28, 2014 | 30.28 | 30.28 | 30.08 | 30.22 | 94,987 | -0.02(-0.06%) |
Jul 25, 2014 | 30.44 | 30.44 | 30.20 | 30.23 | 293,951 | -0.25(-0.81%) |
Jul 24, 2014 | 30.43 | 30.53 | 30.41 | 30.48 | 64,431 | +0.12(+0.39%) |
Jul 23, 2014 | 30.31 | 30.39 | 30.23 | 30.36 | 79,810 | +0.08(+0.27%) |
Jul 22, 2014 | 30.24 | 30.34 | 30.19 | 30.28 | 100,712 | +0.17(+0.55%) |
Jul 21, 2014 | 30.15 | 30.23 | 30.04 | 30.11 | 212,534 | -0.14(-0.46%) |
Jul 18, 2014 | 29.96 | 30.27 | 29.96 | 30.25 | 95,357 | +0.37(+1.23%) |
Jul 17, 2014 | 30.15 | 30.25 | 29.85 | 29.88 | 482,116 | -0.37(-1.22%) |
Jul 16, 2014 | 30.44 | 30.45 | 30.24 | 30.25 | 900,413 | -0.03(-0.09%) |
Jul 15, 2014 | 30.45 | 30.49 | 30.20 | 30.28 | 215,810 | -0.17(-0.57%) |
Jul 14, 2014 | 30.63 | 30.63 | 30.45 | 30.45 | 115,239 | +0.05(+0.15%) |
Jul 11, 2014 | 30.52 | 30.52 | 30.34 | 30.41 | 147,297 | -0.06(-0.18%) |
Jul 10, 2014 | 30.31 | 30.61 | 30.22 | 30.46 | 372,002 | -0.22(-0.72%) |
Jul 09, 2014 | 30.55 | 30.69 | 30.47 | 30.68 | 779,157 | +0.25(+0.82%) |
Jul 08, 2014 | 30.70 | 30.70 | 30.34 | 30.44 | 119,149 | -0.34(-1.10%) |
Jul 07, 2014 | 31.02 | 31.02 | 30.73 | 30.78 | 96,420 | -0.28(-0.89%) |
Jul 03, 2014 | 30.87 | 31.05 | 31.05 | 31.05 | 70,514 | +0.28(+0.90%) |
Jul 02, 2014 | 30.88 | 30.93 | 30.75 | 30.78 | 155,948 | -0.06(-0.18%) |
Jul 01, 2014 | 30.62 | 30.91 | 30.62 | 30.83 | 651,404 | +0.28(+0.90%) |
Jun 30, 2014 | 30.52 | 30.58 | 30.42 | 30.56 | 83,312 | +0.07(+0.24%) |
Jun 27, 2014 | 30.30 | 30.50 | 30.30 | 30.48 | 75,151 | +0.17(+0.55%) |
Jun 26, 2014 | 30.45 | 30.45 | 30.12 | 30.32 | 88,972 | -0.03(-0.09%) |
Jun 25, 2014 | 30.12 | 30.37 | 30.12 | 30.34 | 78,168 | +0.24(+0.79%) |
Jun 24, 2014 | 30.26 | 30.40 | 30.08 | 30.11 | 77,231 | -0.13(-0.44%) |
Jun 23, 2014 | 30.12 | 30.24 | 30.09 | 30.24 | 52,517 | +0.10(+0.34%) |
Jun 20, 2014 | 30.28 | 30.28 | 30.10 | 30.14 | 109,284 | +0.01(+0.03%) |
Jun 19, 2014 | 30.22 | 30.27 | 30.06 | 30.13 | 113,125 | -0.04(-0.12%) |
Jun 18, 2014 | 30.00 | 30.19 | 29.90 | 30.16 | 138,408 | +0.17(+0.56%) |
Jun 17, 2014 | 29.76 | 30.04 | 29.76 | 30.00 | 97,812 | +0.20(+0.67%) |
Jun 16, 2014 | 29.62 | 29.80 | 29.59 | 29.80 | 106,222 | +0.14(+0.48%) |
Jun 13, 2014 | 29.62 | 29.70 | 29.50 | 29.66 | 114,091 | +0.03(+0.11%) |
Jun 12, 2014 | 30.06 | 30.06 | 29.56 | 29.62 | 87,196 | -0.38(-1.25%) |
Jun 11, 2014 | 29.94 | 30.03 | 29.90 | 30.00 | 166,811 | -0.09(-0.30%) |
Jun 10, 2014 | 30.20 | 30.20 | 30.02 | 30.09 | 98,285 | -0.05(-0.15%) |
Jun 06, 2014 | 30.04 | 30.15 | 30.03 | 30.14 | 156,550 | +0.17(+0.58%) |
Jun 05, 2014 | 29.85 | 30.00 | 29.65 | 29.96 | 130,868 | +0.16(+0.52%) |
Jun 04, 2014 | 29.58 | 29.83 | 29.48 | 29.81 | 181,981 | +0.21(+0.71%) |
Jun 03, 2014 | 29.56 | 29.63 | 29.48 | 29.59 | 142,812 | -0.06(-0.19%) |
Jun 02, 2014 | 29.50 | 29.67 | 29.39 | 29.65 | 143,921 | +0.13(+0.44%) |
May 30, 2014 | 29.50 | 29.60 | 29.42 | 29.52 | 169,138 | +0.05(+0.16%) |
May 29, 2014 | 29.45 | 29.49 | 29.29 | 29.47 | 156,054 | +0.12(+0.40%) |
May 28, 2014 | 29.47 | 29.47 | 29.24 | 29.36 | 158,125 | -0.11(-0.37%) |
May 27, 2014 | 29.47 | 29.52 | 29.39 | 29.47 | 97,898 | +0.12(+0.41%) |
May 23, 2014 | 29.07 | 29.35 | 29.35 | 29.35 | 149,944 | +0.27(+0.92%) |
May 22, 2014 | 28.87 | 29.13 | 28.87 | 29.08 | 91,778 | +0.24(+0.83%) |
May 21, 2014 | 28.65 | 28.85 | 28.61 | 28.84 | 146,413 | +0.25(+0.87%) |
May 20, 2014 | 28.89 | 28.89 | 28.49 | 28.59 | 150,943 | -0.40(-1.39%) |
May 19, 2014 | 28.80 | 29.02 | 28.76 | 29.00 | 156,765 | +0.17(+0.57%) |
May 16, 2014 | 28.62 | 28.86 | 28.55 | 28.83 | 75,085 | +0.22(+0.77%) |
May 15, 2014 | 28.80 | 28.86 | 28.28 | 28.61 | 399,964 | -0.31(-1.08%) |
May 14, 2014 | 29.24 | 29.24 | 28.88 | 28.93 | 83,544 | -0.30(-1.04%) |
May 13, 2014 | 29.35 | 29.38 | 29.14 | 29.23 | 331,601 | -0.07(-0.25%) |
May 12, 2014 | 28.85 | 29.30 | 28.85 | 29.30 | 85,809 | +0.53(+1.85%) |
May 09, 2014 | 28.65 | 28.79 | 28.48 | 28.77 | 93,004 | +0.18(+0.64%) |
May 08, 2014 | 28.53 | 29.03 | 28.48 | 28.59 | 123,770 | -0.08(-0.29%) |
May 07, 2014 | 28.78 | 28.80 | 28.40 | 28.67 | 148,463 | -0.01(-0.03%) |
May 06, 2014 | 29.05 | 29.05 | 28.67 | 28.68 | 210,588 | -0.39(-1.36%) |
May 05, 2014 | 29.00 | 29.11 | 28.77 | 29.07 | 71,753 | -0.04(-0.13%) |
May 02, 2014 | 28.97 | 29.26 | 28.93 | 29.11 | 197,056 | +0.20(+0.70%) |
May 01, 2014 | 28.77 | 29.08 | 28.77 | 28.91 | 116,298 | +0.17(+0.57%) |
Apr 30, 2014 | 28.59 | 28.74 | 28.47 | 28.74 | 207,429 | +0.14(+0.48%) |
Apr 29, 2014 | 28.70 | 28.70 | 28.35 | 28.60 | 131,872 | +0.13(+0.45%) |
Apr 28, 2014 | 28.68 | 28.83 | 28.08 | 28.48 | 94,914 | -0.07(-0.26%) |
Apr 25, 2014 | 28.93 | 29.10 | 28.50 | 28.55 | 165,660 | -0.38(-1.30%) |
Apr 24, 2014 | 28.93 | 29.02 | 28.70 | 28.93 | 188,347 | +0.07(+0.25%) |
Apr 23, 2014 | 29.01 | 29.05 | 28.84 | 28.85 | 119,011 | -0.17(-0.60%) |
Apr 22, 2014 | 28.79 | 29.08 | 28.79 | 29.03 | 215,058 | +0.36(+1.25%) |
Apr 21, 2014 | 28.70 | 28.73 | 28.51 | 28.67 | 232,433 | +0.02(+0.06%) |
Apr 17, 2014 | 28.67 | 28.65 | 28.65 | 28.65 | 209,115 | +0.03(+0.10%) |
Apr 16, 2014 | 28.54 | 28.62 | 28.40 | 28.62 | 121,558 | +0.37(+1.30%) |
Apr 15, 2014 | 28.28 | 28.39 | 27.73 | 28.26 | 151,147 | +0.09(+0.33%) |
Apr 14, 2014 | 28.15 | 28.36 | 27.92 | 28.16 | 144,399 | +0.16(+0.56%) |
Apr 11, 2014 | 28.33 | 28.37 | 27.90 | 28.01 | 96,424 | -0.39(-1.39%) |
Apr 10, 2014 | 29.18 | 29.18 | 28.38 | 28.40 | 150,142 | -0.73(-2.52%) |
Apr 09, 2014 | 28.86 | 29.14 | 28.75 | 29.14 | 87,789 | +0.37(+1.28%) |
Apr 08, 2014 | 28.52 | 28.80 | 28.38 | 28.77 | 122,985 | +0.29(+1.03%) |
Apr 07, 2014 | 29.14 | 29.14 | 28.31 | 28.48 | 232,315 | -0.72(-2.45%) |
Apr 04, 2014 | 29.88 | 29.91 | 29.13 | 29.19 | 150,765 | -0.60(-2.00%) |
Apr 03, 2014 | 30.13 | 30.13 | 29.66 | 29.79 | 108,255 | -0.19(-0.64%) |
Apr 02, 2014 | 29.87 | 30.03 | 29.82 | 29.98 | 283,031 | +0.14(+0.46%) |
Apr 01, 2014 | 29.43 | 29.84 | 29.43 | 29.84 | 410,849 | +0.46(+1.57%) |
Mar 31, 2014 | 29.26 | 29.44 | 29.19 | 29.38 | 149,208 | +0.28(+0.97%) |
Mar 28, 2014 | 28.93 | 29.25 | 28.86 | 29.10 | 105,658 | +0.29(+1.02%) |
Mar 27, 2014 | 28.93 | 29.02 | 28.69 | 28.81 | 107,562 | -0.08(-0.29%) |
Mar 26, 2014 | 29.30 | 29.34 | 28.87 | 28.89 | 182,017 | -0.23(-0.79%) |
Mar 25, 2014 | 29.55 | 29.55 | 29.02 | 29.12 | 368,612 | -0.25(-0.84%) |
Mar 24, 2014 | 29.92 | 29.92 | 29.18 | 29.36 | 151,502 | -0.36(-1.20%) |
Mar 21, 2014 | 29.99 | 30.00 | 29.70 | 29.72 | 229,736 | -0.07(-0.25%) |
Mar 20, 2014 | 29.71 | 29.84 | 29.58 | 29.80 | 173,573 | +0.00(+0.00%) |
Mar 19, 2014 | 30.04 | 30.06 | 29.63 | 29.80 | 178,806 | -0.19(-0.64%) |
Mar 18, 2014 | 29.86 | 30.03 | 29.80 | 29.99 | 180,409 | +0.20(+0.68%) |
Mar 17, 2014 | 29.69 | 29.86 | 29.68 | 29.79 | 155,714 | +0.22(+0.74%) |
Mar 14, 2014 | 29.58 | 29.68 | 29.52 | 29.57 | 188,422 | +0.04(+0.12%) |
Mar 13, 2014 | 30.07 | 30.08 | 29.43 | 29.53 | 178,905 | -0.46(-1.53%) |
Mar 12, 2014 | 29.86 | 29.99 | 29.65 | 29.99 | 94,065 | +0.01(+0.03%) |
Mar 11, 2014 | 30.30 | 30.30 | 29.90 | 29.98 | 134,183 | -0.24(-0.79%) |
Mar 10, 2014 | 30.38 | 30.38 | 30.07 | 30.22 | 160,260 | -0.16(-0.51%) |
Mar 07, 2014 | 30.44 | 30.52 | 30.24 | 30.37 | 284,627 | +0.12(+0.39%) |
Mar 06, 2014 | 30.29 | 30.31 | 30.14 | 30.25 | 233,041 | +0.01(+0.03%) |
Mar 05, 2014 | 30.23 | 30.28 | 30.17 | 30.25 | 228,586 | +0.01(+0.03%) |
Mar 04, 2014 | 30.23 | 30.28 | 30.12 | 30.24 | 957,308 | +0.43(+1.45%) |
Mar 03, 2014 | 29.69 | 29.88 | 29.57 | 29.81 | 544,658 | -0.26(-0.85%) |
Feb 28, 2014 | 30.07 | 30.27 | 29.87 | 30.06 | 260,721 | -0.05(-0.18%) |
Feb 27, 2014 | 29.96 | 30.14 | 29.86 | 30.12 | 306,241 | +0.14(+0.46%) |
Feb 26, 2014 | 29.71 | 30.14 | 29.71 | 29.98 | 246,948 | +0.31(+1.05%) |
Feb 25, 2014 | 29.50 | 29.74 | 29.49 | 29.67 | 224,572 | +0.18(+0.62%) |
Feb 24, 2014 | 29.39 | 29.65 | 29.29 | 29.48 | 131,896 | +0.19(+0.66%) |
Feb 21, 2014 | 29.22 | 29.36 | 29.18 | 29.29 | 167,185 | +0.17(+0.60%) |
Feb 20, 2014 | 28.92 | 29.16 | 28.92 | 29.12 | 188,228 | +0.29(+1.02%) |
Feb 19, 2014 | 28.95 | 29.09 | 28.82 | 28.82 | 320,840 | -0.11(-0.38%) |
Feb 18, 2014 | 28.91 | 28.98 | 28.73 | 28.93 | 138,167 | +0.13(+0.45%) |
Feb 14, 2014 | 28.69 | 28.81 | 28.81 | 28.81 | 134,339 | +0.02(+0.06%) |
Feb 13, 2014 | 28.39 | 28.82 | 28.29 | 28.79 | 148,069 | +0.26(+0.90%) |
Feb 12, 2014 | 28.61 | 28.70 | 28.47 | 28.53 | 247,929 | +0.02(+0.06%) |
Feb 11, 2014 | 28.30 | 28.59 | 28.25 | 28.51 | 333,151 | +0.25(+0.88%) |
Feb 10, 2014 | 28.29 | 28.31 | 28.12 | 28.26 | 148,179 | -0.07(-0.26%) |
Feb 07, 2014 | 28.18 | 28.40 | 28.13 | 28.34 | 662,495 | +0.39(+1.38%) |
Feb 06, 2014 | 27.39 | 27.97 | 27.39 | 27.95 | 395,409 | +0.62(+2.28%) |
Feb 05, 2014 | 27.24 | 27.37 | 26.91 | 27.33 | 419,413 | +0.04(+0.13%) |
Feb 04, 2014 | 27.16 | 27.37 | 27.10 | 27.29 | 738,675 | +0.28(+1.05%) |
Feb 03, 2014 | 27.82 | 27.83 | 26.95 | 27.01 | 2,254,704 | -0.90(-3.22%) |
Jan 31, 2014 | 27.70 | 28.08 | 27.59 | 27.91 | 517,173 | -0.10(-0.36%) |
Jan 30, 2014 | 27.78 | 28.12 | 27.78 | 28.01 | 427,399 | +0.48(+1.73%) |
Jan 29, 2014 | 27.80 | 27.80 | 27.49 | 27.53 | 860,474 | -0.45(-1.61%) |
Jan 28, 2014 | 27.82 | 28.04 | 27.73 | 27.98 | 459,955 | +0.26(+0.93%) |
Jan 27, 2014 | 27.88 | 27.96 | 27.37 | 27.72 | 432,036 | -0.09(-0.33%) |
Jan 24, 2014 | 28.36 | 28.36 | 27.79 | 27.82 | 263,095 | -0.70(-2.44%) |
Jan 23, 2014 | 28.70 | 28.70 | 28.36 | 28.51 | 347,376 | -0.24(-0.83%) |
Jan 22, 2014 | 28.63 | 28.76 | 28.54 | 28.75 | 375,577 | +0.17(+0.58%) |
Jan 21, 2014 | 28.74 | 28.81 | 28.44 | 28.59 | 208,907 | -0.05(-0.16%) |
Jan 17, 2014 | 28.79 | 28.63 | 28.63 | 28.63 | 451,214 | -0.16(-0.54%) |
Jan 16, 2014 | 29.08 | 29.08 | 28.70 | 28.79 | 311,967 | -0.33(-1.13%) |
Jan 15, 2014 | 29.15 | 29.21 | 29.03 | 29.12 | 183,627 | -0.04(-0.13%) |
Jan 14, 2014 | 28.94 | 29.15 | 28.81 | 29.15 | 184,696 | +0.31(+1.08%) |
Jan 13, 2014 | 29.27 | 29.42 | 28.81 | 28.84 | 196,806 | -0.67(-2.27%) |
Jan 10, 2014 | 29.45 | 29.52 | 29.34 | 29.51 | 205,930 | +0.18(+0.63%) |
Jan 09, 2014 | 29.48 | 29.48 | 29.16 | 29.33 | 204,942 | -0.05(-0.16%) |
Jan 08, 2014 | 29.39 | 29.44 | 29.25 | 29.37 | 189,950 | +0.03(+0.09%) |
Jan 07, 2014 | 29.49 | 29.51 | 29.25 | 29.35 | 257,537 | +0.05(+0.19%) |
Jan 06, 2014 | 29.61 | 29.61 | 29.24 | 29.29 | 611,798 | -0.14(-0.47%) |
Jan 03, 2014 | 29.49 | 29.55 | 29.35 | 29.43 | 1,269,127 | -0.01(-0.03%) |
Jan 02, 2014 | 29.54 | 29.57 | 29.30 | 29.44 | 611,545 | -0.14(-0.47%) |
Dec 31, 2013 | 29.62 | 29.58 | 29.58 | 29.58 | 173,158 | +0.11(+0.37%) |
Dec 30, 2013 | 29.37 | 29.49 | 29.27 | 29.47 | 186,359 | +0.13(+0.44%) |
Dec 27, 2013 | 29.66 | 29.66 | 29.29 | 29.34 | 82,898 | -0.14(-0.47%) |
Dec 26, 2013 | 29.50 | 29.54 | 29.46 | 29.48 | 136,390 | +0.11(+0.37%) |
Dec 24, 2013 | 29.30 | 29.40 | 29.30 | 29.36 | 87,129 | +0.10(+0.34%) |
Dec 23, 2013 | 29.18 | 29.30 | 29.11 | 29.26 | 157,830 | +0.22(+0.76%) |
Dec 20, 2013 | 29.18 | 29.18 | 28.82 | 29.04 | 285,755 | +0.22(+0.76%) |
Dec 19, 2013 | 28.95 | 29.09 | 28.74 | 28.82 | 210,616 | -0.14(-0.48%) |
Dec 18, 2013 | 28.65 | 28.99 | 28.38 | 28.96 | 255,097 | +0.36(+1.27%) |
Dec 17, 2013 | 28.86 | 28.86 | 28.45 | 28.60 | 229,233 | -0.04(-0.13%) |
Dec 16, 2013 | 28.60 | 28.70 | 28.53 | 28.64 | 145,371 | +0.16(+0.58%) |
Dec 13, 2013 | 28.48 | 28.59 | 28.41 | 28.47 | 223,568 | +0.08(+0.29%) |
Dec 12, 2013 | 28.48 | 28.49 | 28.32 | 28.39 | 141,131 | -0.05(-0.16%) |
Dec 11, 2013 | 28.85 | 28.85 | 28.43 | 28.43 | 236,415 | -0.31(-1.08%) |
Dec 10, 2013 | 28.69 | 28.91 | 28.69 | 28.75 | 129,626 | -0.02(-0.09%) |
Dec 09, 2013 | 28.79 | 28.95 | 28.74 | 28.77 | 148,778 | +0.01(+0.02%) |
Dec 06, 2013 | 28.86 | 28.96 | 28.63 | 28.76 | 139,803 | +0.01(+0.03%) |
Dec 05, 2013 | 28.78 | 28.85 | 28.69 | 28.75 | 151,685 | -0.03(-0.10%) |
Dec 04, 2013 | 28.98 | 28.98 | 28.53 | 28.78 | 185,539 | -0.10(-0.35%) |
Dec 03, 2013 | 28.94 | 28.94 | 28.74 | 28.88 | 177,745 | -0.05(-0.16%) |