Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.11 | 30.27 | 29.65 | 29.68 | 340,207 | -0.47(-1.57%) |
Nov 26, 2014 | 29.99 | 30.15 | 30.15 | 30.15 | 499,159 | +0.12(+0.39%) |
Nov 25, 2014 | 29.92 | 30.07 | 29.70 | 30.03 | 695,917 | +0.11(+0.38%) |
Nov 24, 2014 | 29.49 | 29.92 | 29.45 | 29.92 | 811,064 | +0.56(+1.90%) |
Nov 21, 2014 | 30.67 | 30.67 | 29.34 | 29.36 | 603,702 | -0.39(-1.30%) |
Nov 20, 2014 | 29.60 | 29.89 | 29.48 | 29.75 | 755,955 | +0.16(+0.53%) |
Nov 19, 2014 | 29.59 | 29.65 | 29.20 | 29.59 | 716,810 | +0.06(+0.21%) |
Nov 18, 2014 | 29.68 | 29.80 | 29.47 | 29.53 | 946,976 | -0.10(-0.33%) |
Nov 17, 2014 | 29.75 | 29.75 | 29.48 | 29.63 | 602,362 | -0.17(-0.57%) |
Nov 14, 2014 | 30.06 | 30.24 | 29.69 | 29.80 | 627,443 | -0.28(-0.93%) |
Nov 13, 2014 | 30.53 | 30.57 | 30.02 | 30.08 | 533,354 | -0.42(-1.39%) |
Nov 12, 2014 | 30.01 | 30.59 | 29.96 | 30.50 | 452,514 | +0.38(+1.26%) |
Nov 11, 2014 | 30.13 | 30.20 | 29.94 | 30.12 | 573,792 | -0.03(-0.11%) |
Nov 10, 2014 | 30.02 | 30.61 | 29.87 | 30.16 | 1,814,010 | +0.15(+0.51%) |
Nov 07, 2014 | 29.99 | 30.13 | 29.82 | 30.00 | 665,493 | -0.06(-0.21%) |
Nov 06, 2014 | 30.08 | 30.27 | 29.97 | 30.07 | 887,518 | -0.06(-0.19%) |
Nov 05, 2014 | 30.04 | 30.16 | 29.81 | 30.12 | 615,190 | +0.25(+0.84%) |
Nov 04, 2014 | 29.75 | 29.90 | 29.56 | 29.87 | 876,972 | +0.11(+0.38%) |
Nov 03, 2014 | 29.65 | 30.01 | 29.48 | 29.76 | 1,170,256 | +0.09(+0.30%) |
Oct 31, 2014 | 29.06 | 29.70 | 28.91 | 29.67 | 1,135,766 | +0.77(+2.67%) |
Oct 30, 2014 | 29.03 | 29.18 | 28.69 | 28.90 | 659,267 | -0.16(-0.54%) |
Oct 29, 2014 | 28.62 | 29.09 | 28.40 | 29.06 | 1,128,969 | +0.40(+1.39%) |
Oct 28, 2014 | 28.11 | 28.67 | 28.05 | 28.66 | 1,136,628 | +0.63(+2.25%) |
Oct 27, 2014 | 27.71 | 28.05 | 27.90 | 28.03 | 775,561 | +0.13(+0.46%) |
Oct 24, 2014 | 28.01 | 28.16 | 27.79 | 27.90 | 622,298 | -0.02(-0.07%) |
Oct 23, 2014 | 27.83 | 28.19 | 27.74 | 27.92 | 1,432,446 | +0.43(+1.58%) |
Oct 22, 2014 | 27.88 | 27.99 | 27.48 | 27.49 | 1,246,916 | +0.15(+0.54%) |
Oct 21, 2014 | 26.68 | 27.57 | 26.67 | 27.34 | 1,947,323 | +1.47(+5.68%) |
Oct 20, 2014 | 25.72 | 25.95 | 25.69 | 25.87 | 959,215 | +0.01(+0.03%) |
Oct 17, 2014 | 26.01 | 26.23 | 25.72 | 25.86 | 624,825 | +0.06(+0.22%) |
Oct 16, 2014 | 24.82 | 25.85 | 24.50 | 25.80 | 1,967,113 | +0.39(+1.53%) |
Oct 15, 2014 | 25.48 | 25.82 | 24.89 | 25.42 | 1,307,051 | -0.51(-1.97%) |
Oct 14, 2014 | 25.77 | 26.15 | 25.72 | 25.93 | 823,200 | +0.16(+0.62%) |
Oct 13, 2014 | 25.89 | 26.10 | 25.76 | 25.76 | 680,382 | -0.14(-0.53%) |
Oct 10, 2014 | 26.23 | 26.41 | 25.90 | 25.90 | 1,197,695 | -0.36(-1.38%) |
Oct 09, 2014 | 26.91 | 26.95 | 26.24 | 26.26 | 1,012,072 | -0.84(-3.11%) |
Oct 08, 2014 | 26.74 | 27.12 | 26.58 | 27.11 | 547,726 | +0.40(+1.50%) |
Oct 07, 2014 | 27.00 | 27.09 | 26.70 | 26.70 | 601,437 | -0.50(-1.83%) |
Oct 06, 2014 | 27.56 | 27.65 | 27.15 | 27.20 | 436,657 | -0.30(-1.08%) |
Oct 03, 2014 | 27.34 | 27.68 | 27.28 | 27.50 | 606,336 | +0.30(+1.09%) |
Oct 02, 2014 | 27.02 | 27.32 | 26.74 | 27.20 | 732,642 | +0.18(+0.65%) |
Oct 01, 2014 | 27.18 | 27.47 | 26.86 | 27.03 | 2,065,425 | -0.28(-1.03%) |
Sep 30, 2014 | 27.37 | 27.54 | 27.25 | 27.31 | 1,203,620 | -0.02(-0.06%) |
Sep 29, 2014 | 27.03 | 27.41 | 27.03 | 27.32 | 831,319 | +0.01(+0.03%) |
Sep 26, 2014 | 27.19 | 27.35 | 26.96 | 27.31 | 478,218 | +0.19(+0.71%) |
Sep 25, 2014 | 27.32 | 27.44 | 26.87 | 27.12 | 795,147 | -0.28(-1.03%) |
Sep 24, 2014 | 27.41 | 27.52 | 27.15 | 27.40 | 557,645 | +0.08(+0.29%) |
Sep 23, 2014 | 27.56 | 27.72 | 27.32 | 27.32 | 591,672 | -0.33(-1.21%) |
Sep 22, 2014 | 27.88 | 28.12 | 27.65 | 27.66 | 510,817 | -0.36(-1.28%) |
Sep 19, 2014 | 28.31 | 28.50 | 28.00 | 28.01 | 1,463,702 | -0.29(-1.02%) |
Sep 18, 2014 | 28.08 | 28.50 | 28.08 | 28.30 | 815,741 | +0.34(+1.22%) |
Sep 17, 2014 | 27.99 | 28.18 | 27.80 | 27.96 | 697,383 | +0.08(+0.30%) |
Sep 16, 2014 | 28.13 | 28.37 | 27.84 | 27.88 | 921,944 | -0.35(-1.24%) |
Sep 15, 2014 | 28.45 | 28.45 | 28.09 | 28.23 | 411,553 | -0.22(-0.76%) |
Sep 12, 2014 | 28.39 | 28.65 | 28.31 | 28.44 | 557,805 | +0.05(+0.18%) |
Sep 11, 2014 | 28.35 | 28.48 | 28.13 | 28.39 | 619,498 | -0.04(-0.14%) |
Sep 10, 2014 | 28.13 | 28.59 | 27.98 | 28.43 | 791,100 | +0.33(+1.17%) |
Sep 09, 2014 | 28.28 | 28.33 | 28.10 | 28.10 | 388,418 | -0.30(-1.05%) |
Sep 08, 2014 | 28.22 | 28.40 | 28.09 | 28.40 | 362,657 | +0.13(+0.45%) |
Sep 05, 2014 | 28.09 | 28.33 | 27.90 | 28.27 | 300,428 | +0.10(+0.36%) |
Sep 04, 2014 | 28.24 | 28.56 | 28.05 | 28.17 | 492,743 | -0.08(-0.30%) |
Sep 03, 2014 | 28.42 | 28.52 | 28.18 | 28.25 | 477,079 | -0.12(-0.42%) |
Sep 02, 2014 | 28.05 | 28.49 | 28.03 | 28.38 | 961,942 | +0.39(+1.41%) |
Aug 29, 2014 | 27.97 | 27.98 | 27.98 | 27.98 | 309,410 | +0.15(+0.55%) |
Aug 28, 2014 | 27.82 | 28.04 | 27.66 | 27.83 | 336,922 | -0.10(-0.35%) |
Aug 27, 2014 | 28.20 | 28.28 | 27.89 | 27.93 | 416,661 | -0.21(-0.74%) |
Aug 26, 2014 | 28.01 | 28.26 | 27.92 | 28.13 | 366,001 | +0.12(+0.43%) |
Aug 25, 2014 | 27.96 | 28.09 | 27.96 | 28.01 | 444,701 | +0.18(+0.65%) |
Aug 22, 2014 | 27.67 | 27.97 | 27.67 | 27.83 | 663,128 | +0.14(+0.52%) |
Aug 21, 2014 | 27.31 | 27.81 | 27.21 | 27.69 | 574,451 | +0.38(+1.40%) |
Aug 20, 2014 | 27.26 | 27.37 | 27.09 | 27.31 | 410,110 | +0.04(+0.13%) |
Aug 19, 2014 | 27.34 | 27.44 | 27.34 | 27.27 | 517,270 | +0.01(+0.04%) |
Aug 18, 2014 | 27.14 | 27.40 | 27.07 | 27.26 | 344,817 | +0.37(+1.37%) |
Aug 15, 2014 | 27.09 | 27.18 | 26.62 | 26.89 | 548,737 | -0.12(-0.45%) |
Aug 14, 2014 | 26.97 | 27.19 | 26.96 | 27.01 | 377,017 | +0.04(+0.15%) |
Aug 13, 2014 | 26.81 | 27.08 | 26.73 | 26.97 | 416,232 | +0.25(+0.93%) |
Aug 12, 2014 | 26.73 | 26.93 | 26.57 | 26.72 | 461,773 | -0.09(-0.33%) |
Aug 11, 2014 | 26.83 | 26.96 | 26.66 | 26.81 | 379,871 | +0.09(+0.33%) |
Aug 08, 2014 | 26.82 | 26.98 | 26.63 | 26.72 | 628,252 | +0.00(+0.00%) |
Aug 07, 2014 | 26.93 | 26.96 | 26.54 | 26.72 | 478,939 | -0.08(-0.30%) |
Aug 06, 2014 | 26.67 | 26.95 | 26.62 | 26.80 | 591,906 | +0.05(+0.18%) |
Aug 05, 2014 | 26.86 | 27.05 | 26.65 | 26.75 | 580,056 | -0.27(-0.98%) |
Aug 04, 2014 | 27.19 | 27.30 | 26.71 | 27.02 | 659,247 | +0.01(+0.03%) |
Aug 01, 2014 | 27.31 | 27.43 | 26.77 | 27.01 | 891,592 | -0.35(-1.26%) |
Jul 31, 2014 | 27.58 | 27.81 | 27.23 | 27.36 | 732,460 | -0.49(-1.76%) |
Jul 30, 2014 | 27.70 | 28.04 | 27.49 | 27.84 | 742,179 | +0.29(+1.05%) |
Jul 29, 2014 | 27.72 | 27.92 | 27.56 | 27.56 | 604,079 | -0.13(-0.46%) |
Jul 28, 2014 | 28.00 | 28.15 | 27.64 | 27.68 | 891,335 | -0.41(-1.45%) |
Jul 25, 2014 | 28.16 | 28.53 | 28.05 | 28.09 | 1,055,839 | -0.11(-0.40%) |
Jul 24, 2014 | 27.71 | 28.30 | 27.60 | 28.20 | 1,076,200 | +0.57(+2.05%) |
Jul 23, 2014 | 27.64 | 27.70 | 27.36 | 27.64 | 670,040 | +0.06(+0.23%) |
Jul 22, 2014 | 27.91 | 27.95 | 27.51 | 27.57 | 914,557 | -0.15(-0.55%) |
Jul 21, 2014 | 27.88 | 28.02 | 27.65 | 27.72 | 852,456 | -0.22(-0.77%) |
Jul 18, 2014 | 27.56 | 28.09 | 27.56 | 27.94 | 877,214 | +0.38(+1.36%) |
Jul 17, 2014 | 28.05 | 28.39 | 27.50 | 27.56 | 1,061,307 | -0.51(-1.82%) |
Jul 16, 2014 | 28.67 | 28.67 | 28.01 | 28.08 | 1,237,709 | -0.42(-1.46%) |
Jul 15, 2014 | 28.34 | 28.54 | 28.04 | 28.49 | 720,848 | +0.24(+0.85%) |
Jul 14, 2014 | 28.67 | 28.73 | 28.23 | 28.25 | 669,828 | -0.15(-0.53%) |
Jul 11, 2014 | 28.49 | 28.73 | 28.35 | 28.40 | 594,777 | -0.16(-0.56%) |
Jul 10, 2014 | 28.37 | 28.78 | 28.21 | 28.56 | 894,066 | -0.21(-0.72%) |
Jul 09, 2014 | 28.56 | 28.96 | 28.56 | 28.77 | 1,039,670 | +0.34(+1.18%) |
Jul 08, 2014 | 28.83 | 28.97 | 28.41 | 28.43 | 776,884 | -0.55(-1.90%) |
Jul 07, 2014 | 29.30 | 29.47 | 28.97 | 28.99 | 896,959 | -0.35(-1.20%) |
Jul 03, 2014 | 28.61 | 29.34 | 29.34 | 29.34 | 949,622 | +0.80(+2.80%) |
Jul 02, 2014 | 28.28 | 28.73 | 28.23 | 28.54 | 807,678 | +0.09(+0.31%) |
Jul 01, 2014 | 28.04 | 28.81 | 27.84 | 28.45 | 1,351,307 | +0.50(+1.77%) |
Jun 30, 2014 | 27.83 | 27.98 | 27.68 | 27.96 | 1,110,676 | +0.10(+0.34%) |
Jun 27, 2014 | 27.80 | 28.11 | 27.78 | 27.86 | 1,417,736 | -0.03(-0.11%) |
Jun 26, 2014 | 27.99 | 28.00 | 27.50 | 27.89 | 494,484 | -0.10(-0.34%) |
Jun 25, 2014 | 27.81 | 28.04 | 27.44 | 27.99 | 680,953 | +0.10(+0.34%) |
Jun 24, 2014 | 28.07 | 28.58 | 27.88 | 27.89 | 498,104 | -0.30(-1.08%) |
Jun 23, 2014 | 28.20 | 28.35 | 28.12 | 28.19 | 360,675 | -0.06(-0.23%) |
Jun 20, 2014 | 28.16 | 28.44 | 28.11 | 28.26 | 1,175,451 | +0.14(+0.51%) |
Jun 19, 2014 | 28.34 | 28.55 | 27.90 | 28.11 | 326,098 | -0.11(-0.40%) |
Jun 18, 2014 | 28.30 | 28.35 | 27.92 | 28.23 | 721,788 | -0.12(-0.42%) |
Jun 17, 2014 | 27.79 | 28.61 | 27.72 | 28.35 | 999,808 | +0.60(+2.16%) |
Jun 16, 2014 | 28.07 | 28.11 | 27.68 | 27.75 | 578,113 | -0.42(-1.48%) |
Jun 13, 2014 | 28.23 | 28.47 | 28.07 | 28.16 | 374,401 | +0.06(+0.20%) |
Jun 12, 2014 | 28.16 | 28.40 | 27.99 | 28.11 | 336,394 | -0.13(-0.45%) |
Jun 11, 2014 | 28.40 | 28.59 | 28.20 | 28.23 | 370,739 | -0.34(-1.17%) |
Jun 10, 2014 | 28.57 | 28.69 | 28.41 | 28.57 | 591,224 | +0.27(+0.96%) |
Jun 06, 2014 | 28.09 | 28.39 | 27.85 | 28.30 | 589,737 | +0.33(+1.17%) |
Jun 05, 2014 | 27.63 | 28.03 | 27.48 | 27.97 | 492,364 | +0.34(+1.21%) |
Jun 04, 2014 | 27.57 | 27.78 | 27.43 | 27.64 | 554,244 | -0.02(-0.09%) |
Jun 03, 2014 | 27.52 | 27.72 | 27.12 | 27.66 | 960,357 | +0.58(+2.12%) |
Jun 02, 2014 | 26.73 | 27.20 | 26.49 | 27.08 | 605,862 | +0.34(+1.25%) |
May 30, 2014 | 26.62 | 26.95 | 26.62 | 26.75 | 432,265 | +0.10(+0.36%) |
May 29, 2014 | 26.78 | 26.83 | 26.59 | 26.65 | 402,583 | -0.07(-0.27%) |
May 28, 2014 | 26.83 | 26.93 | 26.57 | 26.72 | 1,041,157 | -0.19(-0.71%) |
May 27, 2014 | 26.73 | 27.05 | 26.57 | 26.92 | 476,765 | +0.21(+0.78%) |
May 23, 2014 | 26.65 | 26.71 | 26.71 | 26.71 | 335,565 | +0.06(+0.24%) |
May 22, 2014 | 26.57 | 26.76 | 26.48 | 26.64 | 307,400 | +0.02(+0.09%) |
May 21, 2014 | 26.35 | 26.73 | 26.29 | 26.62 | 501,810 | +0.30(+1.12%) |
May 20, 2014 | 26.52 | 26.57 | 26.12 | 26.33 | 576,765 | -0.24(-0.90%) |
May 19, 2014 | 26.01 | 26.58 | 25.97 | 26.57 | 777,015 | +0.45(+1.71%) |
May 16, 2014 | 26.22 | 26.26 | 25.94 | 26.12 | 620,150 | -0.18(-0.70%) |
May 15, 2014 | 26.55 | 26.67 | 25.72 | 26.30 | 1,596,250 | -0.37(-1.38%) |
May 14, 2014 | 27.17 | 27.17 | 26.64 | 26.67 | 667,663 | -0.55(-2.03%) |
May 13, 2014 | 27.58 | 27.70 | 27.21 | 27.22 | 577,004 | -0.34(-1.22%) |
May 12, 2014 | 27.12 | 27.68 | 26.92 | 27.56 | 914,714 | +0.60(+2.22%) |
May 09, 2014 | 26.96 | 26.99 | 26.60 | 26.96 | 1,081,137 | -0.06(-0.21%) |
May 08, 2014 | 27.16 | 27.56 | 26.97 | 27.01 | 801,475 | -0.16(-0.59%) |
May 07, 2014 | 27.26 | 27.39 | 26.81 | 27.17 | 847,890 | -0.05(-0.18%) |
May 06, 2014 | 27.48 | 27.60 | 27.07 | 27.22 | 1,629,340 | -0.38(-1.39%) |
May 05, 2014 | 27.62 | 27.81 | 27.39 | 27.60 | 433,547 | -0.28(-1.00%) |
May 02, 2014 | 27.56 | 28.29 | 27.56 | 27.88 | 682,421 | +0.40(+1.45%) |
May 01, 2014 | 27.67 | 27.82 | 27.27 | 27.48 | 632,180 | -0.09(-0.32%) |
Apr 30, 2014 | 27.48 | 27.67 | 27.23 | 27.57 | 640,739 | +0.07(+0.26%) |
Apr 29, 2014 | 27.60 | 27.75 | 27.29 | 27.50 | 899,908 | +0.02(+0.09%) |
Apr 28, 2014 | 28.00 | 28.06 | 27.25 | 27.48 | 894,645 | -0.46(-1.65%) |
Apr 25, 2014 | 28.32 | 28.51 | 27.85 | 27.94 | 723,308 | -0.56(-1.98%) |
Apr 24, 2014 | 29.02 | 29.02 | 28.41 | 28.50 | 779,506 | -0.44(-1.51%) |
Apr 23, 2014 | 28.91 | 29.07 | 28.67 | 28.94 | 1,095,486 | +0.05(+0.17%) |
Apr 22, 2014 | 28.72 | 29.09 | 28.56 | 28.89 | 1,080,436 | +0.15(+0.53%) |
Apr 21, 2014 | 29.30 | 29.30 | 28.60 | 28.74 | 1,120,126 | +0.14(+0.50%) |
Apr 17, 2014 | 27.90 | 28.60 | 28.60 | 28.60 | 1,108,087 | +0.79(+2.83%) |
Apr 16, 2014 | 27.30 | 27.87 | 27.24 | 27.81 | 1,183,386 | +0.62(+2.28%) |
Apr 15, 2014 | 26.99 | 27.42 | 26.73 | 27.19 | 1,273,432 | +0.19(+0.71%) |
Apr 14, 2014 | 27.25 | 27.41 | 26.74 | 27.00 | 809,351 | -0.06(-0.24%) |
Apr 11, 2014 | 27.12 | 27.41 | 26.79 | 27.06 | 658,087 | -0.19(-0.70%) |
Apr 10, 2014 | 28.31 | 28.31 | 27.23 | 27.25 | 903,285 | -0.99(-3.49%) |
Apr 09, 2014 | 28.40 | 28.48 | 28.08 | 28.24 | 619,654 | -0.06(-0.20%) |
Apr 08, 2014 | 28.34 | 28.54 | 28.10 | 28.29 | 676,034 | -0.01(-0.03%) |
Apr 07, 2014 | 28.37 | 28.47 | 27.83 | 28.30 | 1,029,238 | -0.06(-0.22%) |
Apr 04, 2014 | 29.34 | 29.39 | 28.29 | 28.37 | 775,316 | -0.87(-2.99%) |
Apr 03, 2014 | 29.18 | 29.38 | 28.95 | 29.24 | 619,403 | +0.16(+0.55%) |
Apr 02, 2014 | 29.18 | 29.34 | 28.91 | 29.08 | 704,293 | -0.13(-0.44%) |
Apr 01, 2014 | 29.14 | 29.34 | 28.78 | 29.21 | 1,426,628 | +0.20(+0.68%) |
Mar 31, 2014 | 28.57 | 29.09 | 28.42 | 29.01 | 580,986 | +0.67(+2.36%) |
Mar 28, 2014 | 28.52 | 28.85 | 28.29 | 28.34 | 839,142 | -0.13(-0.45%) |
Mar 27, 2014 | 29.17 | 29.27 | 28.45 | 28.47 | 848,774 | -0.60(-2.05%) |
Mar 26, 2014 | 29.73 | 29.77 | 29.07 | 29.07 | 821,722 | -0.47(-1.59%) |
Mar 25, 2014 | 29.83 | 29.87 | 29.30 | 29.53 | 917,281 | -0.11(-0.38%) |
Mar 24, 2014 | 29.81 | 29.98 | 29.41 | 29.65 | 924,663 | -0.10(-0.35%) |
Mar 21, 2014 | 30.28 | 30.39 | 29.72 | 29.75 | 2,089,177 | -0.53(-1.76%) |
Mar 20, 2014 | 29.51 | 30.41 | 29.26 | 30.28 | 1,042,941 | +0.72(+2.42%) |
Mar 19, 2014 | 29.42 | 29.91 | 29.22 | 29.57 | 510,495 | +0.10(+0.32%) |
Mar 18, 2014 | 29.50 | 29.59 | 29.22 | 29.47 | 718,280 | +0.06(+0.22%) |
Mar 17, 2014 | 29.27 | 29.61 | 29.07 | 29.41 | 561,337 | +0.25(+0.87%) |
Mar 14, 2014 | 28.95 | 29.28 | 28.72 | 29.15 | 505,486 | +0.17(+0.58%) |
Mar 13, 2014 | 29.14 | 29.39 | 28.78 | 28.99 | 849,934 | -0.11(-0.38%) |
Mar 12, 2014 | 29.09 | 29.32 | 28.76 | 29.10 | 783,016 | -0.09(-0.30%) |
Mar 11, 2014 | 29.38 | 29.45 | 29.04 | 29.18 | 549,280 | -0.20(-0.68%) |
Mar 10, 2014 | 29.34 | 29.45 | 29.16 | 29.38 | 588,577 | +0.10(+0.33%) |
Mar 07, 2014 | 29.11 | 29.40 | 29.00 | 29.29 | 548,181 | +0.35(+1.21%) |
Mar 06, 2014 | 28.81 | 29.22 | 28.67 | 28.94 | 489,975 | +0.25(+0.89%) |
Mar 05, 2014 | 28.90 | 28.90 | 28.57 | 28.68 | 318,705 | -0.14(-0.47%) |
Mar 04, 2014 | 28.44 | 28.93 | 28.44 | 28.82 | 677,960 | +0.75(+2.66%) |
Mar 03, 2014 | 27.96 | 28.21 | 27.73 | 28.07 | 662,136 | -0.29(-1.04%) |
Feb 28, 2014 | 27.83 | 28.55 | 27.66 | 28.37 | 806,677 | +0.56(+2.03%) |
Feb 27, 2014 | 27.61 | 27.90 | 27.40 | 27.80 | 471,902 | +0.21(+0.75%) |
Feb 26, 2014 | 27.30 | 27.64 | 27.30 | 27.60 | 527,073 | +0.25(+0.93%) |
Feb 25, 2014 | 27.66 | 27.68 | 27.24 | 27.34 | 816,289 | -0.33(-1.21%) |
Feb 24, 2014 | 27.36 | 27.88 | 27.25 | 27.67 | 680,421 | +0.43(+1.58%) |
Feb 21, 2014 | 27.19 | 27.34 | 27.06 | 27.25 | 625,790 | +0.14(+0.50%) |
Feb 20, 2014 | 26.93 | 27.15 | 26.59 | 27.11 | 494,693 | +0.19(+0.71%) |
Feb 19, 2014 | 27.56 | 27.69 | 26.83 | 26.92 | 839,371 | -0.76(-2.76%) |
Feb 18, 2014 | 27.79 | 27.82 | 27.60 | 27.68 | 767,683 | -0.03(-0.11%) |
Feb 14, 2014 | 27.56 | 27.71 | 27.71 | 27.71 | 415,454 | +0.02(+0.09%) |
Feb 13, 2014 | 27.33 | 27.71 | 27.27 | 27.69 | 623,396 | +0.21(+0.75%) |
Feb 12, 2014 | 27.34 | 27.79 | 27.28 | 27.48 | 583,313 | +0.19(+0.70%) |
Feb 11, 2014 | 26.77 | 27.36 | 26.75 | 27.29 | 720,761 | +0.50(+1.87%) |
Feb 10, 2014 | 26.53 | 26.85 | 26.47 | 26.79 | 631,177 | +0.23(+0.87%) |
Feb 07, 2014 | 26.69 | 26.88 | 26.36 | 26.56 | 438,305 | -0.01(-0.03%) |
Feb 06, 2014 | 26.43 | 26.70 | 26.21 | 26.57 | 428,514 | +0.18(+0.69%) |
Feb 05, 2014 | 26.42 | 26.67 | 26.13 | 26.39 | 899,818 | -0.18(-0.69%) |
Feb 04, 2014 | 25.86 | 26.87 | 25.48 | 26.57 | 2,974,670 | +1.35(+5.36%) |
Feb 03, 2014 | 26.59 | 26.59 | 25.13 | 25.22 | 2,012,843 | -1.38(-5.17%) |
Jan 31, 2014 | 26.98 | 27.25 | 26.53 | 26.59 | 1,378,759 | -0.81(-2.96%) |
Jan 30, 2014 | 27.25 | 27.52 | 27.02 | 27.40 | 699,980 | +0.33(+1.20%) |
Jan 29, 2014 | 27.31 | 27.67 | 27.01 | 27.08 | 750,211 | -0.52(-1.89%) |
Jan 28, 2014 | 27.37 | 27.75 | 27.36 | 27.60 | 723,074 | +0.25(+0.93%) |
Jan 27, 2014 | 28.25 | 28.35 | 27.14 | 27.35 | 1,588,531 | -0.90(-3.19%) |
Jan 24, 2014 | 28.88 | 28.89 | 28.13 | 28.25 | 1,346,420 | -0.73(-2.51%) |
Jan 23, 2014 | 28.46 | 29.06 | 27.61 | 28.98 | 1,982,730 | +0.19(+0.66%) |
Jan 22, 2014 | 28.26 | 29.21 | 28.23 | 28.79 | 2,484,021 | +0.53(+1.87%) |
Jan 21, 2014 | 27.66 | 28.68 | 27.55 | 28.26 | 2,880,318 | +0.73(+2.64%) |
Jan 17, 2014 | 27.22 | 27.53 | 27.53 | 27.53 | 585,746 | +0.36(+1.34%) |
Jan 16, 2014 | 27.35 | 27.53 | 27.05 | 27.17 | 526,079 | -0.18(-0.66%) |
Jan 15, 2014 | 27.31 | 27.61 | 27.29 | 27.35 | 399,598 | +0.04(+0.14%) |
Jan 14, 2014 | 26.83 | 27.33 | 26.66 | 27.31 | 892,402 | +0.57(+2.13%) |
Jan 13, 2014 | 26.96 | 27.10 | 26.65 | 26.74 | 1,200,310 | -0.26(-0.97%) |
Jan 10, 2014 | 27.13 | 27.18 | 26.84 | 27.00 | 902,721 | -0.18(-0.67%) |
Jan 09, 2014 | 27.20 | 27.39 | 27.09 | 27.18 | 806,610 | +0.02(+0.09%) |
Jan 08, 2014 | 27.24 | 27.36 | 27.05 | 27.16 | 668,428 | -0.11(-0.41%) |
Jan 07, 2014 | 27.10 | 27.51 | 27.08 | 27.27 | 739,877 | +0.18(+0.67%) |
Jan 06, 2014 | 27.50 | 27.77 | 27.08 | 27.09 | 513,455 | -0.27(-0.98%) |
Jan 03, 2014 | 27.28 | 27.41 | 27.13 | 27.36 | 611,286 | +0.15(+0.55%) |
Jan 02, 2014 | 27.59 | 27.59 | 27.14 | 27.21 | 520,785 | -0.44(-1.60%) |
Dec 31, 2013 | 27.68 | 27.65 | 27.65 | 27.65 | 417,522 | +0.00(+0.00%) |
Dec 30, 2013 | 27.70 | 27.78 | 27.53 | 27.65 | 366,747 | -0.05(-0.17%) |
Dec 27, 2013 | 27.83 | 27.92 | 27.61 | 27.70 | 293,330 | -0.02(-0.09%) |
Dec 26, 2013 | 27.88 | 28.01 | 27.72 | 27.72 | 262,505 | -0.07(-0.26%) |
Dec 24, 2013 | 27.70 | 27.92 | 27.58 | 27.79 | 227,424 | +0.08(+0.29%) |
Dec 23, 2013 | 27.42 | 27.80 | 27.33 | 27.71 | 691,416 | +0.45(+1.65%) |
Dec 20, 2013 | 27.08 | 27.34 | 26.94 | 27.26 | 2,316,707 | +0.20(+0.73%) |
Dec 19, 2013 | 27.13 | 27.19 | 26.90 | 27.06 | 617,120 | -0.11(-0.41%) |
Dec 18, 2013 | 26.86 | 27.19 | 26.63 | 27.17 | 948,691 | +0.28(+1.06%) |
Dec 17, 2013 | 27.08 | 27.08 | 26.72 | 26.89 | 588,237 | -0.27(-1.00%) |
Dec 16, 2013 | 26.90 | 27.27 | 26.75 | 27.16 | 715,632 | +0.28(+1.04%) |
Dec 13, 2013 | 27.23 | 27.35 | 26.75 | 26.88 | 554,293 | -0.25(-0.90%) |
Dec 12, 2013 | 26.78 | 27.28 | 26.78 | 27.13 | 1,073,923 | +0.32(+1.18%) |
Dec 11, 2013 | 27.01 | 27.06 | 26.78 | 26.81 | 904,668 | -0.26(-0.96%) |
Dec 10, 2013 | 27.09 | 27.45 | 26.96 | 27.07 | 711,959 | -0.20(-0.72%) |
Dec 09, 2013 | 27.27 | 27.43 | 27.09 | 27.27 | 789,205 | -0.02(-0.06%) |
Dec 06, 2013 | 26.97 | 27.47 | 26.97 | 27.28 | 0 | +0.52(+1.95%) |
Dec 05, 2013 | 26.45 | 26.85 | 26.41 | 26.76 | 0 | +0.25(+0.92%) |
Dec 04, 2013 | 26.34 | 26.63 | 26.17 | 26.52 | 0 | +0.13(+0.48%) |
Dec 03, 2013 | 26.78 | 26.94 | 26.20 | 26.39 | 766,944 | -0.53(-1.97%) |