Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.60 | 24.82 | 24.82 | 24.82 | 773,300 | +0.17(+0.69%) |
Aug 28, 2014 | 24.75 | 24.75 | 24.54 | 24.65 | 484,443 | -0.14(-0.56%) |
Aug 27, 2014 | 24.92 | 25.00 | 24.76 | 24.79 | 481,558 | -0.18(-0.72%) |
Aug 26, 2014 | 25.01 | 25.15 | 24.90 | 24.97 | 634,863 | +0.02(+0.08%) |
Aug 25, 2014 | 24.96 | 24.99 | 24.81 | 24.95 | 539,341 | +0.13(+0.52%) |
Aug 22, 2014 | 25.00 | 25.13 | 24.82 | 24.82 | 1,451,889 | -0.18(-0.72%) |
Aug 21, 2014 | 24.92 | 25.10 | 24.83 | 25.00 | 1,321,226 | +0.08(+0.32%) |
Aug 20, 2014 | 25.03 | 25.05 | 24.80 | 24.92 | 1,289,094 | +0.05(+0.20%) |
Aug 19, 2014 | 24.81 | 24.89 | 24.20 | 24.87 | 886,955 | +0.11(+0.44%) |
Aug 18, 2014 | 25.08 | 25.12 | 24.60 | 24.76 | 775,390 | -0.13(-0.52%) |
Aug 15, 2014 | 24.97 | 24.89 | 24.59 | 24.89 | 643,486 | +0.00(+0.00%) |
Aug 14, 2014 | 25.11 | 25.22 | 24.84 | 24.89 | 329,718 | -0.13(-0.52%) |
Aug 13, 2014 | 24.97 | 25.09 | 24.70 | 25.02 | 731,569 | +0.19(+0.77%) |
Aug 12, 2014 | 24.88 | 25.12 | 24.78 | 24.83 | 489,913 | -0.12(-0.48%) |
Aug 11, 2014 | 25.29 | 25.29 | 24.87 | 24.95 | 560,151 | -0.26(-1.03%) |
Aug 08, 2014 | 24.98 | 25.23 | 24.87 | 25.21 | 460,161 | +0.20(+0.80%) |
Aug 07, 2014 | 24.91 | 25.13 | 24.85 | 25.01 | 1,248,362 | +0.21(+0.85%) |
Aug 06, 2014 | 24.66 | 25.07 | 24.63 | 24.80 | 1,417,531 | +0.07(+0.28%) |
Aug 05, 2014 | 25.20 | 25.21 | 24.55 | 24.73 | 993,415 | -0.51(-2.02%) |
Aug 04, 2014 | 25.63 | 25.71 | 24.82 | 25.24 | 1,573,731 | -0.44(-1.71%) |
Aug 01, 2014 | 25.14 | 26.17 | 24.90 | 25.68 | 1,993,817 | -1.15(-4.29%) |
Jul 31, 2014 | 27.09 | 27.23 | 26.71 | 26.83 | 1,349,588 | -0.48(-1.76%) |
Jul 30, 2014 | 27.58 | 27.62 | 27.16 | 27.31 | 1,052,939 | -0.19(-0.69%) |
Jul 29, 2014 | 27.69 | 27.91 | 27.50 | 27.50 | 900,292 | -0.30(-1.08%) |
Jul 28, 2014 | 27.89 | 28.00 | 27.66 | 27.80 | 996,985 | -0.17(-0.61%) |
Jul 25, 2014 | 27.88 | 28.55 | 27.73 | 27.97 | 1,135,429 | -0.02(-0.07%) |
Jul 24, 2014 | 27.72 | 28.13 | 27.65 | 27.99 | 1,622,438 | +0.33(+1.19%) |
Jul 23, 2014 | 27.63 | 27.88 | 27.46 | 27.66 | 744,171 | +0.07(+0.25%) |
Jul 22, 2014 | 27.43 | 27.84 | 27.34 | 27.59 | 492,540 | +0.36(+1.32%) |
Jul 21, 2014 | 27.20 | 27.35 | 27.15 | 27.23 | 805,126 | +0.03(+0.11%) |
Jul 18, 2014 | 27.04 | 27.35 | 26.97 | 27.20 | 858,476 | +0.16(+0.59%) |
Jul 17, 2014 | 27.58 | 27.71 | 27.02 | 27.04 | 792,775 | -0.56(-2.03%) |
Jul 16, 2014 | 27.48 | 27.80 | 27.48 | 27.60 | 624,362 | +0.18(+0.66%) |
Jul 15, 2014 | 27.38 | 27.64 | 27.22 | 27.42 | 784,926 | -0.04(-0.15%) |
Jul 14, 2014 | 27.61 | 27.74 | 27.40 | 27.46 | 603,803 | -0.02(-0.07%) |
Jul 11, 2014 | 27.62 | 27.65 | 27.30 | 27.48 | 628,036 | -0.18(-0.65%) |
Jul 10, 2014 | 28.02 | 28.08 | 27.63 | 27.66 | 2,087,039 | -0.10(-0.36%) |
Jul 09, 2014 | 27.69 | 27.78 | 27.39 | 27.76 | 1,163,652 | +0.11(+0.40%) |
Jul 08, 2014 | 27.75 | 27.88 | 27.55 | 27.65 | 882,152 | -0.16(-0.58%) |
Jul 07, 2014 | 28.08 | 28.08 | 27.76 | 27.81 | 741,435 | -0.29(-1.03%) |
Jul 03, 2014 | 28.10 | 28.10 | 28.10 | 28.10 | 1,067,800 | +0.12(+0.43%) |
Jul 02, 2014 | 28.15 | 28.28 | 27.90 | 27.98 | 736,793 | -0.25(-0.89%) |
Jul 01, 2014 | 28.30 | 28.51 | 28.22 | 28.23 | 583,980 | -0.06(-0.21%) |
Jun 30, 2014 | 28.11 | 28.42 | 28.09 | 28.29 | 1,325,356 | +0.23(+0.82%) |
Jun 27, 2014 | 27.98 | 28.29 | 27.91 | 28.06 | 2,090,517 | -0.03(-0.11%) |
Jun 26, 2014 | 28.36 | 28.36 | 27.96 | 28.09 | 1,578,982 | -0.21(-0.74%) |
Jun 25, 2014 | 28.36 | 28.56 | 28.14 | 28.30 | 668,291 | -0.10(-0.35%) |
Jun 24, 2014 | 28.83 | 28.87 | 28.37 | 28.40 | 931,179 | -0.43(-1.49%) |
Jun 23, 2014 | 28.83 | 29.07 | 28.76 | 28.83 | 1,675,194 | +0.11(+0.38%) |
Jun 20, 2014 | 28.76 | 28.93 | 28.62 | 28.72 | 884,161 | +0.10(+0.35%) |
Jun 19, 2014 | 28.51 | 28.68 | 28.42 | 28.62 | 1,003,619 | +0.11(+0.39%) |
Jun 18, 2014 | 28.43 | 28.59 | 28.22 | 28.51 | 719,303 | +0.08(+0.28%) |
Jun 17, 2014 | 28.28 | 28.69 | 28.25 | 28.43 | 762,075 | +0.05(+0.18%) |
Jun 16, 2014 | 28.71 | 28.73 | 28.37 | 28.38 | 1,072,749 | -0.34(-1.18%) |
Jun 13, 2014 | 28.81 | 28.83 | 28.52 | 28.72 | 554,073 | -0.08(-0.28%) |
Jun 12, 2014 | 28.87 | 29.08 | 28.75 | 28.80 | 868,887 | -0.13(-0.45%) |
Jun 11, 2014 | 29.12 | 29.12 | 28.75 | 28.93 | 680,438 | -0.27(-0.92%) |
Jun 10, 2014 | 29.03 | 29.34 | 28.78 | 29.20 | 688,888 | +0.00(+0.00%) |
Jun 06, 2014 | 29.00 | 29.21 | 28.93 | 29.20 | 1,742,875 | +0.28(+0.97%) |
Jun 05, 2014 | 28.89 | 29.04 | 28.76 | 28.92 | 1,284,988 | +0.22(+0.77%) |
Jun 04, 2014 | 28.67 | 28.72 | 28.44 | 28.70 | 1,079,878 | -0.06(-0.21%) |
Jun 03, 2014 | 28.77 | 28.92 | 28.73 | 28.76 | 591,790 | -0.03(-0.10%) |
Jun 02, 2014 | 28.83 | 28.92 | 28.53 | 28.79 | 772,521 | +0.00(+0.00%) |
May 30, 2014 | 28.90 | 28.98 | 28.77 | 28.79 | 960,644 | -0.10(-0.35%) |
May 29, 2014 | 28.71 | 28.95 | 28.65 | 28.89 | 930,055 | +0.34(+1.19%) |
May 28, 2014 | 28.70 | 28.76 | 28.37 | 28.55 | 691,029 | -0.10(-0.35%) |
May 27, 2014 | 28.75 | 29.01 | 28.63 | 28.65 | 619,819 | -0.01(-0.03%) |
May 23, 2014 | 28.76 | 28.66 | 28.66 | 28.66 | 519,000 | -0.04(-0.14%) |
May 22, 2014 | 28.81 | 28.84 | 28.56 | 28.70 | 392,700 | -0.16(-0.55%) |
May 21, 2014 | 28.76 | 29.20 | 28.72 | 28.86 | 940,157 | +0.16(+0.56%) |
May 20, 2014 | 28.68 | 28.94 | 28.40 | 28.70 | 1,615,274 | -0.07(-0.24%) |
May 19, 2014 | 28.33 | 28.79 | 28.29 | 28.77 | 393,018 | +0.38(+1.34%) |
May 16, 2014 | 28.12 | 28.48 | 27.80 | 28.39 | 662,332 | +0.29(+1.03%) |
May 15, 2014 | 28.28 | 28.28 | 27.78 | 28.10 | 811,446 | -0.29(-1.02%) |
May 14, 2014 | 28.50 | 28.75 | 28.25 | 28.39 | 1,258,926 | -0.16(-0.56%) |
May 13, 2014 | 28.82 | 28.87 | 28.49 | 28.55 | 1,725,409 | -0.31(-1.07%) |
May 12, 2014 | 28.84 | 29.15 | 28.79 | 28.86 | 802,815 | +0.07(+0.24%) |
May 09, 2014 | 28.90 | 28.90 | 28.62 | 28.79 | 771,909 | -0.21(-0.72%) |
May 08, 2014 | 29.23 | 29.49 | 28.95 | 29.00 | 752,771 | -0.26(-0.89%) |
May 07, 2014 | 29.08 | 29.28 | 28.81 | 29.26 | 1,126,860 | +0.35(+1.21%) |
May 06, 2014 | 28.98 | 29.13 | 28.75 | 28.91 | 1,684,643 | -0.13(-0.45%) |
May 05, 2014 | 29.46 | 29.49 | 28.98 | 29.04 | 1,471,251 | -0.08(-0.27%) |
May 02, 2014 | 28.89 | 29.46 | 28.27 | 29.12 | 3,381,026 | -0.03(-0.10%) |
May 01, 2014 | 29.28 | 29.66 | 28.80 | 29.15 | 2,673,241 | -0.04(-0.14%) |
Apr 30, 2014 | 29.20 | 29.61 | 29.11 | 29.19 | 2,669,761 | +0.15(+0.52%) |
Apr 29, 2014 | 28.98 | 29.39 | 28.90 | 29.04 | 1,094,905 | +0.09(+0.31%) |
Apr 28, 2014 | 29.08 | 29.15 | 28.68 | 28.95 | 1,498,854 | -0.04(-0.14%) |
Apr 25, 2014 | 28.70 | 29.06 | 28.57 | 28.99 | 869,695 | +0.09(+0.31%) |
Apr 24, 2014 | 29.09 | 29.27 | 28.67 | 28.90 | 957,635 | -0.09(-0.31%) |
Apr 23, 2014 | 28.82 | 29.12 | 28.82 | 28.99 | 823,551 | +0.19(+0.66%) |
Apr 22, 2014 | 28.64 | 29.01 | 28.38 | 28.80 | 1,390,236 | +0.16(+0.56%) |
Apr 21, 2014 | 28.00 | 28.73 | 27.90 | 28.64 | 1,376,351 | +0.63(+2.25%) |
Apr 17, 2014 | 27.78 | 28.01 | 28.01 | 28.01 | 528,200 | +0.21(+0.76%) |
Apr 16, 2014 | 27.70 | 27.96 | 27.63 | 27.80 | 985,293 | +0.20(+0.72%) |
Apr 15, 2014 | 27.28 | 27.69 | 27.10 | 27.60 | 820,154 | +0.41(+1.51%) |
Apr 14, 2014 | 27.25 | 27.45 | 26.91 | 27.19 | 675,757 | +0.09(+0.33%) |
Apr 11, 2014 | 26.97 | 27.37 | 26.89 | 27.10 | 1,086,501 | -0.05(-0.18%) |
Apr 10, 2014 | 27.44 | 27.71 | 26.95 | 27.15 | 1,119,428 | -0.27(-0.98%) |
Apr 09, 2014 | 26.69 | 27.46 | 26.65 | 27.42 | 1,450,931 | +0.87(+3.28%) |
Apr 08, 2014 | 26.28 | 26.74 | 26.19 | 26.55 | 816,086 | +0.26(+0.99%) |
Apr 07, 2014 | 26.56 | 26.60 | 26.17 | 26.29 | 592,126 | -0.34(-1.28%) |
Apr 04, 2014 | 27.05 | 27.23 | 26.59 | 26.63 | 1,908,054 | -0.41(-1.52%) |
Apr 03, 2014 | 27.06 | 27.23 | 26.86 | 27.04 | 2,025,934 | +0.01(+0.04%) |
Apr 02, 2014 | 27.17 | 27.30 | 27.03 | 27.03 | 1,249,145 | -0.08(-0.30%) |
Apr 01, 2014 | 27.01 | 27.18 | 26.95 | 27.11 | 1,015,779 | +0.15(+0.56%) |
Mar 31, 2014 | 26.82 | 27.05 | 26.65 | 26.96 | 663,819 | +0.33(+1.24%) |
Mar 28, 2014 | 26.42 | 26.92 | 26.25 | 26.63 | 941,022 | +0.18(+0.68%) |
Mar 27, 2014 | 25.92 | 26.71 | 25.60 | 26.45 | 1,271,121 | +0.47(+1.81%) |
Mar 26, 2014 | 26.23 | 26.30 | 25.91 | 25.98 | 709,315 | -0.06(-0.23%) |
Mar 25, 2014 | 26.10 | 26.32 | 25.90 | 26.04 | 1,001,374 | +0.15(+0.58%) |
Mar 24, 2014 | 26.01 | 26.04 | 25.81 | 25.89 | 666,054 | +0.07(+0.27%) |
Mar 21, 2014 | 25.84 | 26.17 | 25.77 | 25.82 | 1,189,125 | -0.01(-0.04%) |
Mar 20, 2014 | 25.78 | 25.90 | 25.53 | 25.83 | 495,584 | +0.02(+0.08%) |
Mar 19, 2014 | 26.15 | 26.20 | 25.80 | 25.81 | 405,760 | -0.30(-1.15%) |
Mar 18, 2014 | 26.00 | 26.17 | 25.84 | 26.11 | 447,470 | +0.11(+0.42%) |
Mar 17, 2014 | 25.77 | 26.05 | 25.60 | 26.00 | 596,343 | +0.40(+1.56%) |
Mar 14, 2014 | 25.55 | 25.73 | 25.42 | 25.60 | 783,593 | +0.02(+0.08%) |
Mar 13, 2014 | 26.10 | 26.17 | 25.45 | 25.58 | 876,936 | -0.47(-1.80%) |
Mar 12, 2014 | 25.92 | 26.44 | 25.85 | 26.05 | 975,491 | +0.02(+0.08%) |
Mar 11, 2014 | 26.60 | 26.94 | 25.88 | 26.03 | 1,287,628 | -0.57(-2.14%) |
Mar 10, 2014 | 26.26 | 26.65 | 26.19 | 26.60 | 1,023,895 | +0.24(+0.91%) |
Mar 07, 2014 | 26.42 | 26.53 | 26.21 | 26.36 | 688,219 | +0.05(+0.19%) |
Mar 06, 2014 | 25.80 | 26.41 | 25.77 | 26.31 | 575,782 | +0.50(+1.94%) |
Mar 05, 2014 | 26.13 | 26.13 | 25.69 | 25.81 | 456,812 | -0.30(-1.15%) |
Mar 04, 2014 | 25.98 | 26.13 | 25.79 | 26.11 | 718,027 | +0.34(+1.32%) |
Mar 03, 2014 | 25.50 | 25.93 | 25.40 | 25.77 | 483,297 | +0.05(+0.19%) |
Feb 28, 2014 | 25.98 | 26.17 | 25.64 | 25.72 | 1,106,655 | +0.07(+0.27%) |
Feb 27, 2014 | 25.26 | 25.66 | 24.80 | 25.65 | 728,614 | +0.34(+1.34%) |
Feb 26, 2014 | 24.77 | 25.65 | 24.77 | 25.31 | 1,122,668 | +0.40(+1.61%) |
Feb 25, 2014 | 25.49 | 25.59 | 24.86 | 24.91 | 1,202,520 | -0.77(-3.00%) |
Feb 24, 2014 | 24.91 | 25.97 | 24.91 | 25.68 | 2,025,539 | +0.67(+2.68%) |
Feb 21, 2014 | 26.30 | 26.40 | 24.73 | 25.01 | 5,673,577 | -4.55(-15.39%) |
Feb 20, 2014 | 28.97 | 29.70 | 28.94 | 29.56 | 1,296,484 | +0.58(+2.00%) |
Feb 19, 2014 | 29.03 | 29.21 | 28.88 | 28.98 | 509,095 | -0.28(-0.96%) |
Feb 18, 2014 | 29.40 | 29.51 | 28.97 | 29.26 | 597,593 | -0.04(-0.14%) |
Feb 14, 2014 | 29.06 | 29.30 | 29.30 | 29.30 | 438,400 | +0.22(+0.76%) |
Feb 13, 2014 | 28.36 | 29.20 | 28.17 | 29.08 | 1,029,158 | +0.64(+2.25%) |
Feb 12, 2014 | 28.34 | 28.67 | 28.21 | 28.44 | 456,087 | +0.09(+0.32%) |
Feb 11, 2014 | 27.79 | 28.56 | 27.67 | 28.35 | 642,669 | +0.46(+1.65%) |
Feb 10, 2014 | 28.17 | 28.25 | 27.67 | 27.89 | 671,045 | -0.19(-0.68%) |
Feb 07, 2014 | 28.23 | 28.49 | 27.89 | 28.08 | 689,195 | -0.04(-0.14%) |
Feb 06, 2014 | 27.54 | 28.45 | 27.42 | 28.12 | 991,764 | +0.62(+2.25%) |
Feb 05, 2014 | 27.70 | 27.80 | 27.25 | 27.50 | 945,384 | -0.11(-0.40%) |
Feb 04, 2014 | 27.32 | 27.65 | 27.23 | 27.61 | 636,966 | +0.35(+1.28%) |
Feb 03, 2014 | 28.02 | 28.06 | 27.00 | 27.26 | 970,490 | -0.66(-2.36%) |
Jan 31, 2014 | 27.84 | 28.39 | 27.53 | 27.92 | 1,319,414 | -0.19(-0.68%) |
Jan 30, 2014 | 28.54 | 28.88 | 28.09 | 28.11 | 856,209 | -0.24(-0.85%) |
Jan 29, 2014 | 28.16 | 28.51 | 28.04 | 28.35 | 1,053,432 | -0.14(-0.49%) |
Jan 28, 2014 | 28.64 | 28.64 | 28.27 | 28.49 | 646,059 | -0.21(-0.73%) |
Jan 27, 2014 | 28.94 | 29.00 | 28.44 | 28.70 | 1,018,500 | -0.17(-0.59%) |
Jan 24, 2014 | 29.89 | 29.89 | 28.83 | 28.87 | 1,265,790 | -1.17(-3.89%) |
Jan 23, 2014 | 30.40 | 30.47 | 29.92 | 30.04 | 707,412 | -0.32(-1.05%) |
Jan 22, 2014 | 30.13 | 30.53 | 30.03 | 30.36 | 883,768 | +0.27(+0.90%) |
Jan 21, 2014 | 30.42 | 30.67 | 30.06 | 30.09 | 1,464,653 | -0.37(-1.21%) |
Jan 17, 2014 | 30.95 | 30.46 | 30.46 | 30.46 | 1,167,200 | -0.51(-1.65%) |
Jan 16, 2014 | 29.12 | 31.14 | 29.00 | 30.97 | 2,625,792 | -0.53(-1.68%) |
Jan 15, 2014 | 31.28 | 31.80 | 31.19 | 31.50 | 1,027,921 | +0.22(+0.70%) |
Jan 14, 2014 | 31.11 | 31.36 | 31.03 | 31.28 | 786,400 | +0.21(+0.68%) |
Jan 13, 2014 | 31.62 | 31.67 | 31.01 | 31.07 | 656,685 | -0.62(-1.96%) |
Jan 10, 2014 | 31.07 | 31.84 | 31.07 | 31.69 | 796,232 | +0.35(+1.12%) |
Jan 09, 2014 | 31.35 | 31.57 | 31.27 | 31.34 | 687,665 | +0.00(+0.00%) |
Jan 08, 2014 | 31.38 | 31.46 | 31.26 | 31.34 | 558,142 | -0.04(-0.13%) |
Jan 07, 2014 | 31.54 | 31.64 | 31.15 | 31.38 | 823,183 | -0.15(-0.48%) |
Jan 06, 2014 | 31.87 | 31.98 | 31.15 | 31.53 | 1,112,014 | -0.24(-0.76%) |
Jan 03, 2014 | 31.62 | 31.95 | 31.46 | 31.77 | 952,753 | +0.34(+1.08%) |
Jan 02, 2014 | 32.10 | 32.10 | 31.40 | 31.43 | 1,220,088 | -0.83(-2.57%) |
Dec 31, 2013 | 32.17 | 32.26 | 32.26 | 32.26 | 417,200 | +0.15(+0.47%) |
Dec 30, 2013 | 31.75 | 32.19 | 31.73 | 32.11 | 521,129 | +0.39(+1.23%) |
Dec 27, 2013 | 31.60 | 31.87 | 31.60 | 31.72 | 381,957 | +0.03(+0.09%) |
Dec 26, 2013 | 31.85 | 32.00 | 31.45 | 31.69 | 449,507 | -0.07(-0.22%) |
Dec 24, 2013 | 31.53 | 31.93 | 31.53 | 31.76 | 523,183 | +0.25(+0.79%) |
Dec 23, 2013 | 31.77 | 31.94 | 31.47 | 31.51 | 1,268,124 | -0.10(-0.32%) |
Dec 20, 2013 | 31.47 | 31.75 | 31.37 | 31.61 | 1,877,048 | -0.29(-0.91%) |
Dec 19, 2013 | 32.50 | 32.60 | 31.89 | 31.90 | 1,175,188 | -0.59(-1.82%) |
Dec 18, 2013 | 32.24 | 32.70 | 32.04 | 32.49 | 1,007,533 | +0.34(+1.06%) |
Dec 17, 2013 | 32.53 | 32.53 | 31.97 | 32.15 | 1,175,736 | -0.21(-0.65%) |
Dec 16, 2013 | 32.18 | 32.46 | 31.93 | 32.36 | 1,312,625 | +0.22(+0.68%) |
Dec 13, 2013 | 32.09 | 32.34 | 31.77 | 32.14 | 802,216 | +0.07(+0.22%) |
Dec 12, 2013 | 31.72 | 32.16 | 31.58 | 32.07 | 878,092 | +0.22(+0.69%) |
Dec 11, 2013 | 31.85 | 31.92 | 31.48 | 31.85 | 1,182,460 | +0.06(+0.19%) |
Dec 10, 2013 | 31.50 | 31.97 | 31.43 | 31.79 | 872,707 | +0.45(+1.44%) |
Dec 09, 2013 | 32.06 | 32.10 | 31.34 | 31.34 | 1,046,461 | -0.72(-2.25%) |
Dec 06, 2013 | 31.98 | 32.26 | 31.61 | 32.06 | 714,491 | +0.31(+0.98%) |
Dec 05, 2013 | 31.63 | 32.20 | 31.63 | 31.75 | 944,496 | +0.09(+0.28%) |
Dec 04, 2013 | 31.65 | 31.81 | 31.21 | 31.66 | 794,909 | +0.02(+0.06%) |
Dec 03, 2013 | 31.49 | 32.39 | 31.45 | 31.64 | 1,460,135 | +0.03(+0.09%) |
Dec 02, 2013 | 30.54 | 31.69 | 30.34 | 31.61 | 1,231,042 | +1.02(+3.33%) |
Nov 29, 2013 | 30.75 | 31.04 | 30.49 | 30.59 | 316,990 | -0.17(-0.55%) |
Nov 27, 2013 | 31.04 | 31.04 | 30.43 | 30.76 | 488,016 | -0.08(-0.26%) |
Nov 26, 2013 | 30.93 | 31.06 | 30.70 | 30.84 | 1,124,139 | -0.17(-0.55%) |
Nov 25, 2013 | 31.00 | 31.17 | 30.38 | 31.01 | 989,858 | -0.05(-0.16%) |
Nov 22, 2013 | 30.87 | 31.12 | 30.74 | 31.06 | 853,815 | +0.22(+0.71%) |
Nov 21, 2013 | 30.35 | 30.92 | 30.26 | 30.84 | 638,833 | +0.59(+1.95%) |
Nov 20, 2013 | 30.21 | 30.96 | 30.00 | 30.25 | 833,121 | +0.03(+0.10%) |
Nov 19, 2013 | 30.38 | 30.39 | 30.00 | 30.22 | 488,736 | -0.12(-0.40%) |
Nov 18, 2013 | 30.75 | 30.94 | 30.13 | 30.34 | 661,805 | -0.46(-1.49%) |
Nov 15, 2013 | 31.04 | 31.04 | 30.46 | 30.80 | 679,402 | -0.14(-0.45%) |
Nov 14, 2013 | 30.40 | 31.12 | 30.35 | 30.94 | 732,329 | +0.06(+0.19%) |
Nov 12, 2013 | 31.04 | 31.13 | 30.69 | 30.88 | 694,284 | -0.19(-0.61%) |
Nov 11, 2013 | 31.01 | 31.47 | 30.92 | 31.07 | 826,004 | +0.03(+0.10%) |
Nov 08, 2013 | 30.56 | 31.52 | 30.31 | 31.04 | 2,238,245 | +0.62(+2.04%) |
Nov 07, 2013 | 29.45 | 30.73 | 28.97 | 30.42 | 6,942,482 | -0.17(-0.56%) |
Nov 06, 2013 | 31.00 | 31.28 | 30.40 | 30.59 | 735,531 | -0.38(-1.23%) |
Nov 05, 2013 | 30.25 | 31.00 | 30.13 | 30.97 | 1,291,907 | +0.72(+2.38%) |
Nov 04, 2013 | 29.85 | 30.36 | 29.65 | 30.25 | 2,454,685 | +0.75(+2.54%) |
Nov 01, 2013 | 28.39 | 30.64 | 27.81 | 29.50 | 4,310,660 | +1.55(+5.55%) |
Oct 31, 2013 | 28.16 | 28.43 | 27.79 | 27.95 | 2,055,869 | -0.22(-0.78%) |
Oct 30, 2013 | 28.10 | 28.43 | 28.10 | 28.17 | 1,231,097 | +0.03(+0.11%) |
Oct 29, 2013 | 28.26 | 28.48 | 28.05 | 28.14 | 830,817 | -0.05(-0.18%) |
Oct 28, 2013 | 28.72 | 28.73 | 28.18 | 28.19 | 846,972 | -0.53(-1.85%) |
Oct 25, 2013 | 28.75 | 29.02 | 28.28 | 28.72 | 861,594 | -0.07(-0.24%) |
Oct 24, 2013 | 29.03 | 29.09 | 28.55 | 28.79 | 1,256,278 | -0.18(-0.62%) |
Oct 23, 2013 | 29.12 | 29.13 | 28.63 | 28.97 | 536,908 | -0.33(-1.13%) |
Oct 22, 2013 | 28.61 | 29.43 | 28.61 | 29.30 | 830,092 | +0.68(+2.38%) |
Oct 21, 2013 | 29.09 | 29.95 | 28.40 | 28.62 | 1,398,687 | -0.44(-1.51%) |
Oct 18, 2013 | 28.80 | 29.16 | 28.68 | 29.06 | 736,517 | +0.71(+2.50%) |
Oct 17, 2013 | 28.27 | 28.67 | 28.22 | 28.35 | 630,144 | +0.07(+0.25%) |
Oct 16, 2013 | 28.00 | 28.38 | 27.91 | 28.28 | 318,706 | +0.40(+1.43%) |
Oct 15, 2013 | 27.64 | 28.00 | 27.40 | 27.88 | 426,978 | +0.29(+1.05%) |
Oct 14, 2013 | 27.44 | 27.65 | 27.33 | 27.59 | 239,062 | +0.01(+0.04%) |
Oct 11, 2013 | 27.26 | 27.61 | 27.14 | 27.58 | 336,949 | +0.28(+1.03%) |
Oct 10, 2013 | 26.95 | 27.45 | 26.76 | 27.30 | 234,003 | +0.55(+2.06%) |
Oct 09, 2013 | 26.90 | 26.91 | 26.51 | 26.75 | 524,260 | -0.05(-0.19%) |
Oct 08, 2013 | 27.06 | 27.08 | 26.67 | 26.80 | 529,556 | -0.24(-0.89%) |
Oct 07, 2013 | 27.52 | 27.60 | 27.04 | 27.04 | 591,695 | -0.62(-2.24%) |
Oct 04, 2013 | 27.45 | 27.74 | 27.45 | 27.66 | 411,112 | +0.28(+1.02%) |
Oct 03, 2013 | 27.26 | 27.51 | 27.10 | 27.38 | 747,985 | +0.13(+0.48%) |
Oct 02, 2013 | 27.49 | 27.65 | 27.11 | 27.25 | 1,247,387 | -0.08(-0.29%) |
Oct 01, 2013 | 26.85 | 28.11 | 26.85 | 27.33 | 1,849,857 | +0.33(+1.22%) |
Sep 27, 2013 | 26.65 | 27.12 | 26.65 | 27.00 | 748,778 | +0.20(+0.75%) |
Sep 26, 2013 | 26.52 | 26.83 | 26.47 | 26.80 | 470,858 | +0.28(+1.06%) |
Sep 25, 2013 | 26.55 | 26.68 | 26.33 | 26.52 | 821,326 | -0.03(-0.11%) |
Sep 24, 2013 | 26.47 | 26.74 | 26.30 | 26.55 | 430,760 | +0.05(+0.19%) |
Sep 23, 2013 | 26.38 | 26.56 | 26.01 | 26.50 | 734,923 | +0.00(+0.00%) |
Sep 20, 2013 | 26.45 | 26.76 | 26.16 | 26.50 | 1,253,030 | +0.11(+0.42%) |
Sep 19, 2013 | 26.58 | 26.75 | 26.19 | 26.39 | 975,040 | -0.16(-0.60%) |
Sep 18, 2013 | 26.44 | 26.75 | 26.37 | 26.55 | 641,734 | +0.11(+0.42%) |
Sep 17, 2013 | 26.72 | 26.75 | 26.41 | 26.44 | 599,376 | -0.20(-0.75%) |
Sep 16, 2013 | 26.76 | 26.79 | 26.40 | 26.64 | 677,089 | -0.04(-0.15%) |
Sep 13, 2013 | 27.35 | 27.35 | 26.65 | 26.68 | 525,617 | -0.18(-0.67%) |
Sep 12, 2013 | 27.09 | 27.10 | 26.82 | 26.86 | 237,826 | -0.29(-1.07%) |
Sep 11, 2013 | 27.15 | 27.23 | 26.96 | 27.15 | 382,231 | -0.01(-0.04%) |
Sep 10, 2013 | 26.84 | 27.17 | 26.58 | 27.16 | 370,925 | +0.54(+2.03%) |
Sep 09, 2013 | 26.35 | 26.84 | 26.28 | 26.62 | 415,635 | +0.28(+1.06%) |
Sep 06, 2013 | 26.01 | 26.46 | 25.85 | 26.34 | 609,751 | +0.33(+1.27%) |
Sep 05, 2013 | 26.06 | 26.30 | 25.81 | 26.01 | 739,219 | -0.10(-0.38%) |
Sep 04, 2013 | 26.46 | 26.74 | 26.09 | 26.11 | 877,831 | -0.46(-1.73%) |