Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.00 | 33.75 | 32.99 | 33.72 | 928,337 | +0.79(+2.39%) |
Nov 26, 2014 | 32.83 | 32.93 | 32.93 | 32.93 | 1,068,377 | +0.12(+0.36%) |
Nov 25, 2014 | 32.80 | 32.83 | 32.64 | 32.81 | 1,309,868 | +0.06(+0.19%) |
Nov 24, 2014 | 32.97 | 32.97 | 32.64 | 32.75 | 1,179,597 | -0.00(-0.01%) |
Nov 21, 2014 | 33.03 | 33.07 | 32.73 | 32.75 | 1,078,861 | -0.04(-0.13%) |
Nov 20, 2014 | 32.90 | 32.94 | 32.71 | 32.80 | 1,102,262 | -0.19(-0.57%) |
Nov 19, 2014 | 32.80 | 32.99 | 32.49 | 32.99 | 1,329,757 | +0.36(+1.10%) |
Nov 18, 2014 | 32.48 | 32.67 | 32.35 | 32.63 | 1,279,473 | +0.15(+0.46%) |
Nov 17, 2014 | 32.32 | 32.50 | 32.24 | 32.48 | 1,013,157 | +0.16(+0.49%) |
Nov 14, 2014 | 32.66 | 32.66 | 32.27 | 32.32 | 787,055 | -0.32(-0.98%) |
Nov 13, 2014 | 32.75 | 32.88 | 32.63 | 32.64 | 920,183 | -0.04(-0.11%) |
Nov 12, 2014 | 32.57 | 32.68 | 32.43 | 32.68 | 983,421 | +0.11(+0.34%) |
Nov 11, 2014 | 32.39 | 32.70 | 32.26 | 32.57 | 1,033,546 | +0.27(+0.83%) |
Nov 10, 2014 | 32.31 | 32.47 | 32.13 | 32.30 | 1,229,362 | +0.09(+0.29%) |
Nov 07, 2014 | 32.10 | 32.26 | 31.88 | 32.21 | 1,252,404 | +0.10(+0.31%) |
Nov 06, 2014 | 32.19 | 32.36 | 32.09 | 32.10 | 1,651,810 | +0.05(+0.15%) |
Nov 05, 2014 | 32.36 | 32.36 | 31.92 | 32.06 | 1,745,387 | -0.14(-0.42%) |
Nov 04, 2014 | 31.62 | 32.22 | 31.48 | 32.19 | 1,740,854 | +0.63(+2.00%) |
Nov 03, 2014 | 31.68 | 32.08 | 31.38 | 31.56 | 2,580,290 | -0.13(-0.41%) |
Oct 31, 2014 | 31.92 | 31.92 | 31.61 | 31.69 | 1,921,788 | +0.04(+0.12%) |
Oct 30, 2014 | 31.58 | 31.84 | 31.45 | 31.65 | 1,380,371 | -0.01(-0.03%) |
Oct 29, 2014 | 31.64 | 31.68 | 31.41 | 31.66 | 1,408,576 | +0.07(+0.24%) |
Oct 28, 2014 | 31.57 | 31.63 | 31.39 | 31.59 | 1,576,400 | +0.11(+0.35%) |
Oct 27, 2014 | 31.16 | 31.17 | 31.17 | 31.48 | 1,443,503 | +0.31(+0.98%) |
Oct 24, 2014 | 30.94 | 31.21 | 30.74 | 31.17 | 996,450 | +0.35(+1.12%) |
Oct 23, 2014 | 31.13 | 31.13 | 30.72 | 30.83 | 1,624,353 | -0.05(-0.17%) |
Oct 22, 2014 | 31.05 | 31.21 | 30.87 | 30.88 | 1,536,997 | -0.11(-0.37%) |
Oct 21, 2014 | 30.62 | 31.06 | 30.45 | 30.99 | 1,416,420 | +0.53(+1.75%) |
Oct 20, 2014 | 29.91 | 30.48 | 29.80 | 30.46 | 1,437,641 | +0.53(+1.77%) |
Oct 17, 2014 | 30.02 | 30.10 | 29.64 | 29.93 | 1,578,731 | +0.18(+0.59%) |
Oct 16, 2014 | 29.54 | 29.71 | 29.38 | 29.75 | 2,443,758 | +0.00(+0.00%) |
Oct 15, 2014 | 29.68 | 29.95 | 29.34 | 29.75 | 2,195,262 | -0.13(-0.44%) |
Oct 14, 2014 | 29.89 | 30.02 | 29.67 | 29.89 | 1,385,998 | +0.06(+0.19%) |
Oct 13, 2014 | 30.25 | 30.25 | 29.80 | 29.83 | 1,376,288 | -0.42(-1.39%) |
Oct 10, 2014 | 30.26 | 30.56 | 30.19 | 30.25 | 1,248,237 | -0.11(-0.37%) |
Oct 09, 2014 | 30.63 | 30.83 | 30.32 | 30.36 | 1,642,718 | -0.48(-1.56%) |
Oct 08, 2014 | 30.47 | 30.85 | 30.37 | 30.84 | 1,292,202 | +0.46(+1.50%) |
Oct 07, 2014 | 30.19 | 30.61 | 30.19 | 30.39 | 1,746,795 | +0.07(+0.23%) |
Oct 06, 2014 | 30.20 | 30.51 | 30.18 | 30.32 | 1,638,191 | -0.23(-0.76%) |
Oct 03, 2014 | 30.43 | 30.65 | 30.38 | 30.55 | 3,873,247 | +0.15(+0.50%) |
Oct 02, 2014 | 30.56 | 30.79 | 30.36 | 30.40 | 2,223,572 | -0.10(-0.32%) |
Oct 01, 2014 | 30.69 | 30.72 | 30.43 | 30.49 | 2,438,766 | -0.21(-0.70%) |
Sep 30, 2014 | 30.87 | 30.94 | 30.71 | 30.71 | 1,348,140 | -0.25(-0.79%) |
Sep 29, 2014 | 30.60 | 31.02 | 30.51 | 30.95 | 1,308,570 | +0.11(+0.37%) |
Sep 26, 2014 | 30.65 | 30.86 | 30.57 | 30.84 | 911,090 | +0.18(+0.59%) |
Sep 25, 2014 | 30.87 | 30.88 | 30.57 | 30.66 | 1,421,563 | -0.27(-0.88%) |
Sep 24, 2014 | 30.58 | 30.97 | 30.55 | 30.93 | 1,392,147 | +0.38(+1.23%) |
Sep 23, 2014 | 30.77 | 30.87 | 30.55 | 30.55 | 1,409,620 | -0.35(-1.12%) |
Sep 22, 2014 | 30.73 | 30.96 | 30.73 | 30.90 | 1,618,227 | +0.21(+0.67%) |
Sep 19, 2014 | 30.72 | 30.79 | 30.55 | 30.69 | 2,570,660 | +0.00(+0.01%) |
Sep 18, 2014 | 30.78 | 30.78 | 30.66 | 30.69 | 944,408 | -0.09(-0.30%) |
Sep 17, 2014 | 30.59 | 30.89 | 30.52 | 30.78 | 1,373,841 | +0.13(+0.41%) |
Sep 16, 2014 | 30.34 | 30.76 | 30.27 | 30.66 | 1,547,539 | +0.20(+0.66%) |
Sep 15, 2014 | 30.42 | 30.46 | 30.31 | 30.45 | 738,529 | +0.11(+0.36%) |
Sep 12, 2014 | 30.53 | 30.55 | 30.23 | 30.34 | 1,129,418 | -0.21(-0.69%) |
Sep 11, 2014 | 30.51 | 30.60 | 30.41 | 30.55 | 1,100,541 | -0.00(-0.01%) |
Sep 10, 2014 | 30.27 | 30.63 | 30.14 | 30.56 | 1,803,863 | +0.34(+1.13%) |
Sep 09, 2014 | 30.13 | 30.29 | 30.12 | 30.22 | 1,335,958 | +0.00(+0.01%) |
Sep 08, 2014 | 30.20 | 30.34 | 30.05 | 30.21 | 1,914,368 | -0.07(-0.25%) |
Sep 05, 2014 | 30.22 | 30.31 | 30.08 | 30.29 | 993,923 | -0.02(-0.07%) |
Sep 04, 2014 | 29.99 | 30.31 | 29.99 | 30.31 | 1,752,986 | +0.31(+1.02%) |
Sep 03, 2014 | 30.08 | 30.13 | 29.95 | 30.00 | 1,130,511 | -0.07(-0.22%) |
Sep 02, 2014 | 29.97 | 30.21 | 29.89 | 30.07 | 1,979,698 | +0.20(+0.67%) |
Aug 29, 2014 | 29.79 | 29.87 | 29.87 | 29.87 | 1,730,013 | +0.11(+0.38%) |
Aug 28, 2014 | 29.76 | 29.78 | 29.61 | 29.75 | 989,439 | -0.04(-0.13%) |
Aug 27, 2014 | 29.85 | 29.89 | 29.75 | 29.79 | 1,244,995 | +0.04(+0.13%) |
Aug 26, 2014 | 29.82 | 29.83 | 29.64 | 29.75 | 1,383,647 | -0.06(-0.19%) |
Aug 25, 2014 | 29.77 | 29.89 | 29.66 | 29.81 | 1,263,079 | +0.16(+0.53%) |
Aug 22, 2014 | 29.84 | 29.84 | 29.65 | 29.65 | 1,706,727 | -0.20(-0.66%) |
Aug 21, 2014 | 29.84 | 29.95 | 29.75 | 29.85 | 1,354,530 | +0.09(+0.29%) |
Aug 20, 2014 | 29.71 | 29.85 | 29.62 | 29.76 | 820,184 | +0.00(+0.00%) |
Aug 19, 2014 | 29.62 | 29.80 | 29.62 | 29.76 | 842,764 | +0.11(+0.38%) |
Aug 18, 2014 | 29.53 | 29.73 | 29.49 | 29.65 | 876,049 | +0.20(+0.67%) |
Aug 15, 2014 | 29.62 | 29.70 | 29.32 | 29.45 | 809,041 | -0.06(-0.21%) |
Aug 14, 2014 | 29.36 | 29.52 | 29.35 | 29.51 | 867,618 | +0.17(+0.57%) |
Aug 13, 2014 | 29.44 | 29.51 | 29.20 | 29.35 | 1,098,784 | +0.02(+0.06%) |
Aug 12, 2014 | 29.35 | 29.46 | 29.25 | 29.33 | 1,910,189 | -0.10(-0.34%) |
Aug 11, 2014 | 29.16 | 29.46 | 29.10 | 29.43 | 1,730,692 | +0.38(+1.31%) |
Aug 08, 2014 | 28.82 | 29.03 | 28.74 | 29.05 | 1,827,216 | +0.24(+0.84%) |
Aug 07, 2014 | 28.99 | 29.06 | 28.75 | 28.81 | 1,225,810 | -0.15(-0.51%) |
Aug 06, 2014 | 28.59 | 28.98 | 28.59 | 28.96 | 1,317,038 | +0.23(+0.79%) |
Aug 05, 2014 | 28.53 | 28.81 | 28.45 | 28.73 | 2,541,496 | +0.17(+0.58%) |
Aug 04, 2014 | 28.59 | 28.73 | 28.24 | 28.56 | 2,588,483 | -0.03(-0.12%) |
Aug 01, 2014 | 27.88 | 28.92 | 27.81 | 28.60 | 6,101,250 | +0.64(+2.29%) |
Jul 31, 2014 | 28.39 | 28.46 | 27.93 | 27.96 | 2,697,309 | -0.57(-2.02%) |
Jul 30, 2014 | 28.92 | 28.96 | 28.45 | 28.53 | 2,206,882 | -0.27(-0.94%) |
Jul 29, 2014 | 28.84 | 29.04 | 28.78 | 28.80 | 1,937,696 | -0.00(-0.02%) |
Jul 28, 2014 | 28.83 | 28.97 | 28.64 | 28.81 | 1,052,703 | -0.02(-0.08%) |
Jul 25, 2014 | 29.00 | 29.08 | 28.76 | 28.83 | 1,057,893 | -0.19(-0.66%) |
Jul 24, 2014 | 29.04 | 29.21 | 28.90 | 29.02 | 1,762,865 | -0.02(-0.06%) |
Jul 23, 2014 | 29.14 | 29.20 | 28.99 | 29.04 | 2,547,345 | -0.02(-0.08%) |
Jul 22, 2014 | 29.46 | 29.46 | 29.02 | 29.06 | 2,056,668 | -0.40(-1.36%) |
Jul 21, 2014 | 29.44 | 29.58 | 29.34 | 29.46 | 1,991,381 | -0.07(-0.22%) |
Jul 18, 2014 | 29.39 | 29.58 | 29.25 | 29.53 | 2,811,542 | +0.15(+0.52%) |
Jul 17, 2014 | 29.53 | 29.69 | 29.37 | 29.37 | 2,182,317 | -0.18(-0.62%) |
Jul 16, 2014 | 29.82 | 29.83 | 29.51 | 29.56 | 2,531,380 | -0.12(-0.40%) |
Jul 15, 2014 | 29.57 | 29.70 | 29.52 | 29.68 | 2,476,051 | +0.27(+0.93%) |
Jul 14, 2014 | 29.64 | 29.72 | 29.34 | 29.40 | 2,743,717 | -0.10(-0.34%) |
Jul 11, 2014 | 29.67 | 29.75 | 29.48 | 29.50 | 1,435,512 | -0.14(-0.47%) |
Jul 10, 2014 | 29.48 | 29.73 | 29.40 | 29.64 | 1,494,006 | -0.06(-0.21%) |
Jul 09, 2014 | 29.54 | 29.76 | 29.48 | 29.70 | 1,557,077 | +0.25(+0.84%) |
Jul 08, 2014 | 29.58 | 29.61 | 29.33 | 29.45 | 3,119,396 | -0.09(-0.31%) |
Jul 07, 2014 | 29.29 | 29.73 | 29.23 | 29.54 | 4,307,250 | -0.14(-0.48%) |
Jul 03, 2014 | 30.13 | 29.69 | 29.69 | 29.69 | 7,464,086 | -0.40(-1.32%) |
Jul 02, 2014 | 30.45 | 30.70 | 30.03 | 30.08 | 2,554,594 | -0.49(-1.60%) |
Jul 01, 2014 | 30.49 | 30.80 | 30.40 | 30.57 | 1,901,909 | +0.10(+0.33%) |
Jun 30, 2014 | 30.27 | 30.48 | 30.25 | 30.47 | 1,539,838 | +0.20(+0.66%) |
Jun 27, 2014 | 30.21 | 30.36 | 30.10 | 30.27 | 1,524,851 | +0.04(+0.13%) |
Jun 26, 2014 | 30.34 | 30.39 | 30.13 | 30.23 | 1,028,508 | -0.09(-0.29%) |
Jun 25, 2014 | 30.19 | 30.36 | 30.16 | 30.32 | 814,342 | +0.11(+0.36%) |
Jun 24, 2014 | 30.23 | 30.37 | 30.15 | 30.21 | 977,692 | -0.06(-0.19%) |
Jun 23, 2014 | 30.53 | 30.53 | 30.26 | 30.27 | 1,496,391 | -0.25(-0.83%) |
Jun 20, 2014 | 30.67 | 30.71 | 30.50 | 30.52 | 2,248,708 | -0.14(-0.47%) |
Jun 19, 2014 | 30.44 | 30.69 | 30.41 | 30.66 | 670,126 | +0.30(+0.98%) |
Jun 18, 2014 | 30.27 | 30.38 | 30.22 | 30.37 | 1,136,285 | +0.12(+0.40%) |
Jun 17, 2014 | 30.25 | 30.38 | 30.16 | 30.25 | 1,273,391 | -0.08(-0.27%) |
Jun 16, 2014 | 30.12 | 30.40 | 30.12 | 30.33 | 1,204,932 | +0.21(+0.69%) |
Jun 13, 2014 | 30.21 | 30.25 | 30.06 | 30.12 | 1,053,130 | -0.07(-0.22%) |
Jun 12, 2014 | 30.26 | 30.29 | 30.09 | 30.18 | 697,286 | -0.11(-0.37%) |
Jun 11, 2014 | 30.27 | 30.40 | 30.24 | 30.30 | 1,385,449 | +0.01(+0.03%) |
Jun 10, 2014 | 30.36 | 30.54 | 30.29 | 30.29 | 1,409,143 | +0.03(+0.10%) |
Jun 06, 2014 | 30.31 | 30.34 | 30.21 | 30.26 | 908,917 | -0.03(-0.10%) |
Jun 05, 2014 | 30.17 | 30.29 | 30.04 | 30.29 | 1,101,356 | +0.11(+0.38%) |
Jun 04, 2014 | 29.87 | 30.19 | 29.82 | 30.18 | 1,875,577 | +0.28(+0.93%) |
Jun 03, 2014 | 29.97 | 29.97 | 29.83 | 29.90 | 1,190,709 | -0.10(-0.32%) |
Jun 02, 2014 | 30.18 | 30.23 | 29.95 | 29.99 | 1,413,335 | -0.17(-0.55%) |
May 30, 2014 | 30.01 | 30.22 | 29.98 | 30.16 | 1,307,420 | +0.15(+0.49%) |
May 29, 2014 | 29.70 | 30.05 | 29.70 | 30.01 | 1,193,581 | +0.31(+1.04%) |
May 28, 2014 | 29.77 | 29.80 | 29.65 | 29.70 | 1,508,206 | +0.03(+0.09%) |
May 27, 2014 | 29.82 | 29.84 | 29.67 | 29.68 | 1,150,349 | -0.09(-0.29%) |
May 23, 2014 | 29.64 | 29.76 | 29.76 | 29.76 | 1,907,111 | +0.14(+0.49%) |
May 22, 2014 | 29.70 | 29.72 | 29.57 | 29.62 | 1,088,416 | -0.12(-0.40%) |
May 21, 2014 | 29.62 | 29.76 | 29.55 | 29.74 | 1,300,715 | +0.17(+0.59%) |
May 20, 2014 | 29.53 | 29.59 | 29.34 | 29.56 | 1,648,345 | +0.03(+0.10%) |
May 19, 2014 | 29.41 | 29.58 | 29.36 | 29.53 | 1,238,300 | +0.02(+0.07%) |
May 16, 2014 | 29.37 | 29.54 | 29.30 | 29.51 | 1,112,033 | +0.07(+0.22%) |
May 15, 2014 | 29.32 | 29.47 | 29.21 | 29.44 | 1,442,221 | +0.07(+0.22%) |
May 14, 2014 | 29.53 | 29.58 | 29.36 | 29.38 | 763,259 | -0.18(-0.60%) |
May 13, 2014 | 29.61 | 29.67 | 29.44 | 29.56 | 1,466,490 | +0.00(+0.00%) |
May 12, 2014 | 29.71 | 29.82 | 29.51 | 29.56 | 1,795,140 | -0.11(-0.37%) |
May 09, 2014 | 29.47 | 29.68 | 29.44 | 29.67 | 1,484,415 | +0.16(+0.55%) |
May 08, 2014 | 29.51 | 29.68 | 29.40 | 29.51 | 1,677,440 | +0.00(+0.00%) |
May 07, 2014 | 29.39 | 29.61 | 29.38 | 29.51 | 2,187,081 | +0.14(+0.47%) |
May 06, 2014 | 29.49 | 29.61 | 29.34 | 29.37 | 1,021,725 | -0.19(-0.63%) |
May 05, 2014 | 29.51 | 29.67 | 29.37 | 29.55 | 1,477,606 | -0.17(-0.57%) |
May 02, 2014 | 29.51 | 29.74 | 29.30 | 29.72 | 2,091,736 | +0.20(+0.69%) |
May 01, 2014 | 29.92 | 29.94 | 29.27 | 29.52 | 3,683,569 | -0.41(-1.36%) |
Apr 30, 2014 | 29.93 | 30.10 | 29.75 | 29.93 | 3,159,321 | -0.02(-0.06%) |
Apr 29, 2014 | 30.16 | 30.29 | 29.89 | 29.94 | 1,834,078 | -0.22(-0.73%) |
Apr 28, 2014 | 29.91 | 30.25 | 29.88 | 30.16 | 2,074,164 | +0.37(+1.24%) |
Apr 25, 2014 | 29.68 | 29.84 | 29.62 | 29.80 | 1,026,265 | +0.13(+0.42%) |
Apr 24, 2014 | 29.73 | 29.81 | 29.60 | 29.67 | 1,545,159 | -0.00(-0.01%) |
Apr 23, 2014 | 29.74 | 29.80 | 29.54 | 29.67 | 2,398,003 | -0.04(-0.15%) |
Apr 22, 2014 | 30.05 | 30.10 | 29.67 | 29.72 | 2,015,783 | -0.33(-1.11%) |
Apr 21, 2014 | 29.94 | 30.23 | 29.79 | 30.05 | 1,179,180 | +0.05(+0.17%) |
Apr 17, 2014 | 29.97 | 30.00 | 30.00 | 30.00 | 2,091,558 | +0.04(+0.14%) |
Apr 16, 2014 | 29.82 | 30.03 | 29.79 | 29.96 | 950,935 | +0.28(+0.94%) |
Apr 15, 2014 | 29.71 | 29.81 | 29.51 | 29.68 | 1,653,336 | +0.05(+0.16%) |
Apr 14, 2014 | 29.57 | 29.77 | 29.50 | 29.63 | 1,224,525 | +0.18(+0.60%) |
Apr 11, 2014 | 29.58 | 29.72 | 29.41 | 29.45 | 1,741,560 | -0.13(-0.44%) |
Apr 10, 2014 | 29.90 | 30.10 | 29.55 | 29.58 | 1,752,013 | -0.36(-1.22%) |
Apr 09, 2014 | 29.94 | 30.10 | 29.78 | 29.95 | 1,310,851 | +0.16(+0.55%) |
Apr 08, 2014 | 29.58 | 29.85 | 29.46 | 29.78 | 1,497,878 | +0.16(+0.53%) |
Apr 07, 2014 | 29.40 | 29.71 | 29.34 | 29.63 | 1,605,293 | +0.16(+0.53%) |
Apr 04, 2014 | 29.84 | 29.92 | 29.47 | 29.47 | 2,472,716 | -0.30(-1.01%) |
Apr 03, 2014 | 29.80 | 29.86 | 29.67 | 29.77 | 1,135,677 | +0.03(+0.12%) |
Apr 02, 2014 | 29.66 | 29.86 | 29.57 | 29.74 | 1,272,597 | +0.00(+0.01%) |
Apr 01, 2014 | 29.90 | 29.92 | 29.57 | 29.73 | 1,107,647 | -0.22(-0.74%) |
Mar 31, 2014 | 29.72 | 29.97 | 29.46 | 29.95 | 1,425,742 | +0.42(+1.41%) |
Mar 28, 2014 | 29.61 | 29.68 | 29.47 | 29.54 | 999,772 | -0.03(-0.09%) |
Mar 27, 2014 | 29.67 | 30.04 | 29.49 | 29.56 | 1,678,629 | -0.07(-0.25%) |
Mar 26, 2014 | 29.74 | 29.84 | 29.58 | 29.64 | 1,286,735 | +0.04(+0.15%) |
Mar 25, 2014 | 29.57 | 29.79 | 29.46 | 29.59 | 1,878,681 | +0.14(+0.49%) |
Mar 24, 2014 | 29.51 | 29.78 | 29.38 | 29.45 | 2,589,253 | +0.12(+0.41%) |
Mar 21, 2014 | 29.45 | 29.77 | 29.30 | 29.33 | 3,473,645 | -0.17(-0.57%) |
Mar 20, 2014 | 29.48 | 29.74 | 29.32 | 29.50 | 2,156,505 | +0.02(+0.06%) |
Mar 19, 2014 | 29.66 | 29.86 | 29.36 | 29.48 | 1,738,998 | -0.26(-0.87%) |
Mar 18, 2014 | 29.88 | 29.89 | 29.66 | 29.74 | 1,499,931 | -0.07(-0.25%) |
Mar 17, 2014 | 29.81 | 30.11 | 29.71 | 29.81 | 1,310,323 | +0.16(+0.54%) |
Mar 14, 2014 | 29.44 | 29.71 | 29.41 | 29.65 | 1,920,770 | +0.20(+0.68%) |
Mar 13, 2014 | 29.58 | 29.70 | 29.35 | 29.45 | 2,451,927 | -0.10(-0.34%) |
Mar 12, 2014 | 29.07 | 29.62 | 29.00 | 29.55 | 2,560,079 | -0.10(-0.35%) |
Mar 11, 2014 | 29.72 | 29.82 | 29.54 | 29.66 | 1,640,582 | -0.04(-0.15%) |
Mar 10, 2014 | 29.67 | 29.84 | 29.63 | 29.70 | 1,396,384 | +0.03(+0.10%) |
Mar 07, 2014 | 29.68 | 29.74 | 29.51 | 29.67 | 904,473 | +0.07(+0.22%) |
Mar 06, 2014 | 29.60 | 29.75 | 29.57 | 29.61 | 784,825 | +0.02(+0.06%) |
Mar 05, 2014 | 29.76 | 29.84 | 29.55 | 29.59 | 1,833,067 | -0.18(-0.61%) |
Mar 04, 2014 | 29.75 | 30.10 | 29.70 | 29.77 | 2,106,451 | +0.23(+0.78%) |
Mar 03, 2014 | 29.37 | 29.54 | 29.18 | 29.54 | 2,183,550 | +0.06(+0.21%) |
Feb 28, 2014 | 29.38 | 29.73 | 29.14 | 29.48 | 1,578,891 | +0.10(+0.34%) |
Feb 27, 2014 | 29.16 | 29.39 | 29.06 | 29.38 | 1,334,296 | +0.14(+0.47%) |
Feb 26, 2014 | 29.27 | 29.48 | 29.13 | 29.24 | 1,776,512 | +0.05(+0.16%) |
Feb 25, 2014 | 29.18 | 29.34 | 29.05 | 29.19 | 1,426,258 | -0.05(-0.18%) |
Feb 24, 2014 | 28.79 | 29.34 | 28.69 | 29.25 | 1,923,346 | +0.56(+1.95%) |
Feb 21, 2014 | 28.84 | 28.97 | 28.67 | 28.69 | 1,358,643 | -0.05(-0.18%) |
Feb 20, 2014 | 28.47 | 28.81 | 28.38 | 28.74 | 1,375,869 | +0.31(+1.08%) |
Feb 19, 2014 | 28.31 | 28.66 | 28.31 | 28.43 | 2,709,481 | +0.04(+0.15%) |
Feb 18, 2014 | 28.43 | 28.50 | 28.20 | 28.39 | 2,433,594 | +0.07(+0.25%) |
Feb 14, 2014 | 27.93 | 28.32 | 28.32 | 28.32 | 3,157,861 | +0.40(+1.43%) |
Feb 13, 2014 | 27.77 | 28.04 | 27.61 | 27.92 | 1,561,799 | +0.11(+0.39%) |
Feb 12, 2014 | 28.05 | 28.08 | 27.70 | 27.81 | 1,690,268 | -0.23(-0.82%) |
Feb 11, 2014 | 27.88 | 28.18 | 27.79 | 28.04 | 1,474,669 | +0.12(+0.43%) |
Feb 10, 2014 | 27.59 | 27.99 | 27.38 | 27.92 | 2,706,857 | +0.32(+1.16%) |
Feb 07, 2014 | 27.54 | 27.71 | 27.43 | 27.60 | 1,340,142 | +0.26(+0.96%) |
Feb 06, 2014 | 27.24 | 27.39 | 27.04 | 27.34 | 1,516,707 | +0.13(+0.46%) |
Feb 05, 2014 | 27.83 | 27.83 | 27.20 | 27.21 | 2,165,959 | -0.30(-1.10%) |
Feb 04, 2014 | 26.74 | 27.65 | 26.33 | 27.51 | 4,577,892 | +0.73(+2.72%) |
Feb 03, 2014 | 27.90 | 27.95 | 26.77 | 26.78 | 4,527,494 | -1.09(-3.90%) |
Jan 31, 2014 | 27.67 | 27.93 | 27.40 | 27.87 | 2,469,264 | +0.03(+0.12%) |
Jan 30, 2014 | 27.68 | 27.93 | 27.57 | 27.84 | 1,553,254 | +0.37(+1.35%) |
Jan 29, 2014 | 27.93 | 27.96 | 27.46 | 27.46 | 2,104,920 | -0.67(-2.38%) |
Jan 28, 2014 | 27.93 | 28.22 | 27.85 | 28.13 | 2,236,623 | +0.21(+0.74%) |
Jan 27, 2014 | 28.07 | 28.16 | 27.84 | 27.93 | 1,710,930 | -0.15(-0.52%) |
Jan 24, 2014 | 28.28 | 28.57 | 28.07 | 28.07 | 1,270,214 | -0.23(-0.82%) |
Jan 23, 2014 | 28.11 | 28.36 | 27.89 | 28.31 | 2,084,492 | +0.03(+0.11%) |
Jan 22, 2014 | 28.42 | 28.42 | 28.17 | 28.28 | 1,001,027 | -0.01(-0.05%) |
Jan 21, 2014 | 28.43 | 28.54 | 28.13 | 28.29 | 1,153,689 | +0.01(+0.03%) |
Jan 17, 2014 | 28.45 | 28.28 | 28.28 | 28.28 | 3,273,692 | -0.21(-0.73%) |
Jan 16, 2014 | 28.40 | 28.55 | 28.28 | 28.49 | 1,221,227 | +0.05(+0.17%) |
Jan 15, 2014 | 28.46 | 28.62 | 28.33 | 28.44 | 891,244 | -0.02(-0.06%) |
Jan 14, 2014 | 28.27 | 28.46 | 28.10 | 28.46 | 1,277,068 | +0.29(+1.04%) |
Jan 13, 2014 | 28.36 | 28.48 | 28.08 | 28.16 | 1,450,671 | -0.22(-0.79%) |
Jan 10, 2014 | 28.26 | 28.41 | 28.17 | 28.39 | 1,683,662 | +0.11(+0.40%) |
Jan 09, 2014 | 28.36 | 28.40 | 28.10 | 28.28 | 2,432,020 | +0.07(+0.24%) |
Jan 08, 2014 | 28.40 | 28.41 | 28.10 | 28.21 | 1,291,189 | -0.25(-0.86%) |
Jan 07, 2014 | 28.39 | 28.51 | 28.29 | 28.45 | 1,263,868 | +0.10(+0.35%) |
Jan 06, 2014 | 28.40 | 28.46 | 28.19 | 28.35 | 1,716,002 | +0.08(+0.29%) |
Jan 03, 2014 | 28.43 | 28.47 | 28.12 | 28.27 | 1,205,737 | +0.00(+0.02%) |
Jan 02, 2014 | 28.60 | 28.62 | 28.15 | 28.27 | 1,200,129 | -0.34(-1.18%) |
Dec 31, 2013 | 28.79 | 28.60 | 28.60 | 28.60 | 1,944,565 | -0.16(-0.54%) |
Dec 30, 2013 | 28.76 | 28.79 | 28.65 | 28.76 | 694,086 | +0.02(+0.08%) |
Dec 27, 2013 | 28.60 | 28.81 | 28.51 | 28.74 | 785,433 | +0.13(+0.45%) |
Dec 26, 2013 | 28.68 | 28.72 | 28.41 | 28.61 | 829,524 | -0.03(-0.12%) |
Dec 24, 2013 | 28.59 | 28.72 | 28.47 | 28.64 | 357,114 | +0.06(+0.21%) |
Dec 23, 2013 | 28.79 | 28.83 | 28.47 | 28.58 | 989,376 | -0.11(-0.38%) |
Dec 20, 2013 | 28.52 | 28.75 | 28.34 | 28.69 | 1,953,711 | +0.32(+1.11%) |
Dec 19, 2013 | 28.66 | 28.74 | 28.16 | 28.38 | 1,465,220 | -0.29(-1.02%) |
Dec 18, 2013 | 28.23 | 28.69 | 27.98 | 28.67 | 1,106,951 | +0.43(+1.51%) |
Dec 17, 2013 | 28.29 | 28.51 | 27.97 | 28.24 | 1,037,100 | -0.12(-0.43%) |
Dec 16, 2013 | 28.40 | 28.58 | 28.22 | 28.36 | 1,789,642 | -0.02(-0.06%) |
Dec 13, 2013 | 28.29 | 28.41 | 28.11 | 28.38 | 860,834 | +0.12(+0.43%) |
Dec 12, 2013 | 28.49 | 28.63 | 28.16 | 28.26 | 1,108,170 | -0.28(-0.98%) |
Dec 11, 2013 | 28.47 | 28.58 | 28.35 | 28.54 | 1,191,292 | +0.03(+0.12%) |
Dec 10, 2013 | 28.80 | 28.80 | 28.40 | 28.50 | 1,279,527 | -0.37(-1.27%) |
Dec 09, 2013 | 28.85 | 28.90 | 28.70 | 28.87 | 1,177,199 | -0.00(-0.01%) |
Dec 06, 2013 | 28.51 | 28.88 | 28.43 | 28.88 | 1,328,688 | +0.52(+1.84%) |
Dec 05, 2013 | 28.44 | 28.47 | 28.11 | 28.35 | 954,227 | -0.14(-0.50%) |
Dec 04, 2013 | 28.40 | 28.52 | 28.09 | 28.50 | 1,117,358 | -0.03(-0.11%) |
Dec 03, 2013 | 28.12 | 28.54 | 28.06 | 28.53 | 1,293,240 | +0.36(+1.29%) |