Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.63 | 29.67 | 29.58 | 29.61 | 104,766 | -0.05(-0.18%) |
Sep 29, 2014 | 29.64 | 29.70 | 29.64 | 29.67 | 75,937 | -0.03(-0.10%) |
Sep 26, 2014 | 29.71 | 29.75 | 29.67 | 29.70 | 125,452 | -0.07(-0.24%) |
Sep 25, 2014 | 29.84 | 29.84 | 29.75 | 29.77 | 78,811 | -0.07(-0.22%) |
Sep 24, 2014 | 29.84 | 29.84 | 29.79 | 29.84 | 144,404 | +0.03(+0.10%) |
Sep 23, 2014 | 29.82 | 29.88 | 29.81 | 29.81 | 281,515 | -0.02(-0.06%) |
Sep 22, 2014 | 29.84 | 29.90 | 29.82 | 29.82 | 289,496 | -0.04(-0.14%) |
Sep 19, 2014 | 29.85 | 29.88 | 29.83 | 29.87 | 104,227 | +0.01(+0.04%) |
Sep 18, 2014 | 29.84 | 29.87 | 29.79 | 29.85 | 168,806 | +0.05(+0.18%) |
Sep 17, 2014 | 29.82 | 29.90 | 29.79 | 29.80 | 87,346 | +0.01(+0.02%) |
Sep 16, 2014 | 29.83 | 29.85 | 29.79 | 29.79 | 159,752 | -0.01(-0.04%) |
Sep 15, 2014 | 29.85 | 29.85 | 29.79 | 29.81 | 109,439 | -0.02(-0.08%) |
Sep 12, 2014 | 29.84 | 29.85 | 29.78 | 29.83 | 55,795 | -0.02(-0.06%) |
Sep 11, 2014 | 29.89 | 29.89 | 29.79 | 29.85 | 138,097 | -0.05(-0.18%) |
Sep 10, 2014 | 29.90 | 29.91 | 29.87 | 29.90 | 95,540 | +0.04(+0.12%) |
Sep 09, 2014 | 29.92 | 29.94 | 29.91 | 29.87 | 121,651 | -0.05(-0.16%) |
Sep 08, 2014 | 29.94 | 29.94 | 29.90 | 29.91 | 65,754 | -0.03(-0.10%) |
Sep 05, 2014 | 29.91 | 29.94 | 29.89 | 29.94 | 467,265 | +0.02(+0.08%) |
Sep 04, 2014 | 29.91 | 29.92 | 29.90 | 29.92 | 55,931 | +0.01(+0.04%) |
Sep 03, 2014 | 29.92 | 29.96 | 29.90 | 29.91 | 102,810 | +0.04(+0.14%) |
Sep 02, 2014 | 29.96 | 29.96 | 29.80 | 29.87 | 180,611 | +0.08(+0.26%) |
Aug 29, 2014 | 29.88 | 29.79 | 29.79 | 29.79 | 57,611 | -0.03(-0.10%) |
Aug 28, 2014 | 29.84 | 29.88 | 29.82 | 29.82 | 81,955 | -0.02(-0.08%) |
Aug 27, 2014 | 29.87 | 29.87 | 29.83 | 29.84 | 82,538 | -0.01(-0.04%) |
Aug 26, 2014 | 29.82 | 29.88 | 29.82 | 29.85 | 67,967 | +0.00(+0.00%) |
Aug 25, 2014 | 29.83 | 29.84 | 29.82 | 29.85 | 70,536 | +0.02(+0.08%) |
Aug 22, 2014 | 29.79 | 29.84 | 29.79 | 29.83 | 87,493 | +0.05(+0.18%) |
Aug 21, 2014 | 29.73 | 29.78 | 29.73 | 29.78 | 94,741 | +0.02(+0.08%) |
Aug 20, 2014 | 29.75 | 29.79 | 29.75 | 29.75 | 157,488 | +0.01(+0.02%) |
Aug 19, 2014 | 29.73 | 29.79 | 29.73 | 29.75 | 51,584 | +0.01(+0.04%) |
Aug 18, 2014 | 29.73 | 29.76 | 29.72 | 29.73 | 64,004 | +0.01(+0.04%) |
Aug 15, 2014 | 29.73 | 29.77 | 29.72 | 29.72 | 54,573 | +0.01(+0.02%) |
Aug 14, 2014 | 29.69 | 29.74 | 29.69 | 29.72 | 239,657 | +0.02(+0.06%) |
Aug 13, 2014 | 29.69 | 29.73 | 29.67 | 29.70 | 90,913 | -0.04(-0.14%) |
Aug 12, 2014 | 29.72 | 29.72 | 29.70 | 29.74 | 112,930 | +0.01(+0.04%) |
Aug 11, 2014 | 29.75 | 29.75 | 29.68 | 29.73 | 171,007 | +0.00(+0.00%) |
Aug 08, 2014 | 29.72 | 29.73 | 29.67 | 29.73 | 33,346 | +0.01(+0.03%) |
Aug 07, 2014 | 29.75 | 29.75 | 29.69 | 29.72 | 108,456 | +0.03(+0.11%) |
Aug 06, 2014 | 29.76 | 29.79 | 29.69 | 29.69 | 304,880 | -0.08(-0.28%) |
Aug 05, 2014 | 29.73 | 29.77 | 29.67 | 29.77 | 134,796 | +0.10(+0.32%) |
Aug 04, 2014 | 29.69 | 29.78 | 29.63 | 29.67 | 203,874 | -0.02(-0.08%) |
Aug 01, 2014 | 29.86 | 29.86 | 29.68 | 29.70 | 300,645 | -0.14(-0.48%) |
Jul 31, 2014 | 29.81 | 29.86 | 29.79 | 29.84 | 74,972 | -0.01(-0.04%) |
Jul 30, 2014 | 29.87 | 29.89 | 29.80 | 29.85 | 194,182 | -0.02(-0.08%) |
Jul 29, 2014 | 29.91 | 29.91 | 29.85 | 29.88 | 66,293 | -0.02(-0.06%) |
Jul 28, 2014 | 29.90 | 29.90 | 29.90 | 29.90 | 67,731 | +0.04(+0.12%) |
Jul 25, 2014 | 29.88 | 29.90 | 29.85 | 29.86 | 62,602 | -0.04(-0.12%) |
Jul 24, 2014 | 29.86 | 29.91 | 29.84 | 29.90 | 133,493 | +0.04(+0.14%) |
Jul 23, 2014 | 29.88 | 29.90 | 29.82 | 29.85 | 186,272 | +0.01(+0.02%) |
Jul 22, 2014 | 29.85 | 29.90 | 29.83 | 29.85 | 305,040 | +0.00(+0.00%) |
Jul 21, 2014 | 29.88 | 29.89 | 29.82 | 29.85 | 110,100 | +0.01(+0.04%) |
Jul 18, 2014 | 29.88 | 29.92 | 29.83 | 29.84 | 359,845 | -0.02(-0.06%) |
Jul 17, 2014 | 29.92 | 29.92 | 29.85 | 29.85 | 103,396 | -0.01(-0.04%) |
Jul 16, 2014 | 29.88 | 29.91 | 29.87 | 29.87 | 163,393 | -0.02(-0.08%) |
Jul 15, 2014 | 29.90 | 29.91 | 29.88 | 29.89 | 58,149 | -0.01(-0.04%) |
Jul 14, 2014 | 29.88 | 29.92 | 29.86 | 29.90 | 84,831 | +0.05(+0.16%) |
Jul 11, 2014 | 29.91 | 29.91 | 29.85 | 29.85 | 53,370 | -0.04(-0.14%) |
Jul 10, 2014 | 29.90 | 29.91 | 29.85 | 29.90 | 110,880 | -0.02(-0.06%) |
Jul 09, 2014 | 29.91 | 29.93 | 29.87 | 29.91 | 49,231 | +0.03(+0.10%) |
Jul 08, 2014 | 29.88 | 29.93 | 29.85 | 29.88 | 69,833 | +0.01(+0.02%) |
Jul 07, 2014 | 29.90 | 29.90 | 29.85 | 29.88 | 164,143 | +0.00(+0.00%) |
Jul 03, 2014 | 29.84 | 29.88 | 29.88 | 29.88 | 105,550 | +0.01(+0.02%) |
Jul 02, 2014 | 29.88 | 29.88 | 29.86 | 29.87 | 69,935 | +0.04(+0.14%) |
Jul 01, 2014 | 29.80 | 29.83 | 29.76 | 29.83 | 195,048 | -0.02(-0.06%) |
Jun 30, 2014 | 29.86 | 29.87 | 29.85 | 29.85 | 96,462 | +0.01(+0.02%) |
Jun 27, 2014 | 29.85 | 29.86 | 29.83 | 29.84 | 81,317 | +0.00(+0.00%) |
Jun 26, 2014 | 29.83 | 29.85 | 29.82 | 29.84 | 210,153 | +0.00(+0.00%) |
Jun 25, 2014 | 29.83 | 29.85 | 29.81 | 29.84 | 99,079 | +0.00(+0.00%) |
Jun 24, 2014 | 29.83 | 29.87 | 29.81 | 29.84 | 145,109 | +0.02(+0.06%) |
Jun 23, 2014 | 29.81 | 29.84 | 29.80 | 29.83 | 106,536 | +0.01(+0.04%) |
Jun 20, 2014 | 29.84 | 29.84 | 29.80 | 29.81 | 88,476 | -0.02(-0.08%) |
Jun 19, 2014 | 29.84 | 29.85 | 29.80 | 29.84 | 193,081 | +0.01(+0.02%) |
Jun 18, 2014 | 29.84 | 29.84 | 29.78 | 29.83 | 97,792 | +0.02(+0.06%) |
Jun 17, 2014 | 29.79 | 29.81 | 29.77 | 29.81 | 54,635 | +0.02(+0.06%) |
Jun 16, 2014 | 29.76 | 29.80 | 29.75 | 29.80 | 60,918 | +0.02(+0.06%) |
Jun 13, 2014 | 29.75 | 29.78 | 29.75 | 29.78 | 83,246 | +0.00(+0.00%) |
Jun 12, 2014 | 29.79 | 29.80 | 29.75 | 29.78 | 83,596 | +0.00(+0.00%) |
Jun 11, 2014 | 29.80 | 29.80 | 29.76 | 29.78 | 304,785 | +0.02(+0.06%) |
Jun 10, 2014 | 29.78 | 29.78 | 29.74 | 29.76 | 155,361 | +0.04(+0.12%) |
Jun 06, 2014 | 29.72 | 29.75 | 29.72 | 29.72 | 59,874 | -0.02(-0.07%) |
Jun 05, 2014 | 29.72 | 29.75 | 29.71 | 29.74 | 236,946 | +0.05(+0.17%) |
Jun 04, 2014 | 29.66 | 29.73 | 29.66 | 29.69 | 79,399 | +0.00(+0.00%) |
Jun 03, 2014 | 29.69 | 29.72 | 29.66 | 29.69 | 132,141 | +0.05(+0.16%) |
Jun 02, 2014 | 29.62 | 29.69 | 29.62 | 29.65 | 76,080 | +0.00(+0.00%) |
May 30, 2014 | 29.64 | 29.67 | 29.64 | 29.65 | 126,173 | +0.01(+0.02%) |
May 29, 2014 | 29.63 | 29.65 | 29.63 | 29.64 | 106,219 | -0.00(-0.00%) |
May 28, 2014 | 29.63 | 29.68 | 29.63 | 29.64 | 66,228 | -0.03(-0.10%) |
May 27, 2014 | 29.68 | 29.68 | 29.65 | 29.67 | 80,664 | +0.02(+0.06%) |
May 23, 2014 | 29.66 | 29.65 | 29.65 | 29.65 | 103,644 | -0.01(-0.04%) |
May 22, 2014 | 29.68 | 29.69 | 29.65 | 29.66 | 82,045 | -0.02(-0.08%) |
May 21, 2014 | 29.72 | 29.72 | 29.68 | 29.69 | 116,035 | +0.01(+0.02%) |
May 20, 2014 | 29.74 | 29.74 | 29.68 | 29.68 | 244,798 | -0.01(-0.04%) |
May 19, 2014 | 29.74 | 29.75 | 29.68 | 29.69 | 272,970 | -0.05(-0.18%) |
May 16, 2014 | 29.74 | 29.75 | 29.70 | 29.75 | 68,875 | +0.00(+0.00%) |
May 15, 2014 | 29.74 | 29.75 | 29.71 | 29.75 | 172,801 | +0.05(+0.18%) |
May 14, 2014 | 29.74 | 29.74 | 29.69 | 29.69 | 137,643 | +0.02(+0.08%) |
May 13, 2014 | 29.66 | 29.71 | 29.66 | 29.67 | 164,231 | +0.01(+0.02%) |
May 12, 2014 | 29.69 | 29.69 | 29.66 | 29.66 | 71,084 | -0.02(-0.06%) |
May 09, 2014 | 29.68 | 29.69 | 29.66 | 29.68 | 74,370 | +0.02(+0.06%) |
May 08, 2014 | 29.65 | 29.68 | 29.65 | 29.66 | 61,213 | +0.01(+0.02%) |
May 07, 2014 | 29.68 | 29.68 | 29.64 | 29.66 | 80,309 | +0.01(+0.04%) |
May 06, 2014 | 29.67 | 29.68 | 29.63 | 29.65 | 65,875 | +0.01(+0.02%) |
May 05, 2014 | 29.62 | 29.64 | 29.59 | 29.64 | 74,010 | +0.03(+0.10%) |
May 02, 2014 | 29.64 | 29.64 | 29.61 | 29.61 | 58,119 | +0.02(+0.06%) |
May 01, 2014 | 29.62 | 29.62 | 29.59 | 29.59 | 454,362 | +0.01(+0.04%) |
Apr 30, 2014 | 29.56 | 29.58 | 29.55 | 29.58 | 168,128 | +0.04(+0.12%) |
Apr 29, 2014 | 29.56 | 29.59 | 29.55 | 29.55 | 198,538 | -0.01(-0.03%) |
Apr 28, 2014 | 29.61 | 29.61 | 29.54 | 29.56 | 153,478 | +0.03(+0.09%) |
Apr 25, 2014 | 29.58 | 29.61 | 29.46 | 29.53 | 619,966 | -0.08(-0.26%) |
Apr 24, 2014 | 29.61 | 29.61 | 29.59 | 29.61 | 198,464 | -0.01(-0.04%) |
Apr 23, 2014 | 29.60 | 29.63 | 29.60 | 29.62 | 76,057 | -0.02(-0.06%) |
Apr 22, 2014 | 29.63 | 29.64 | 29.61 | 29.64 | 138,743 | +0.00(+0.00%) |
Apr 21, 2014 | 29.63 | 29.64 | 29.61 | 29.64 | 133,974 | +0.01(+0.04%) |
Apr 17, 2014 | 29.59 | 29.62 | 29.62 | 29.62 | 113,028 | +0.00(+0.00%) |
Apr 16, 2014 | 29.59 | 29.64 | 29.58 | 29.62 | 166,720 | +0.04(+0.12%) |
Apr 15, 2014 | 29.60 | 29.64 | 29.57 | 29.59 | 161,434 | -0.03(-0.10%) |
Apr 14, 2014 | 29.58 | 29.62 | 29.58 | 29.62 | 110,117 | +0.03(+0.10%) |
Apr 11, 2014 | 29.63 | 29.63 | 29.59 | 29.59 | 48,667 | +0.00(+0.00%) |
Apr 10, 2014 | 29.65 | 29.65 | 29.59 | 29.59 | 154,181 | -0.06(-0.20%) |
Apr 09, 2014 | 29.61 | 29.65 | 29.59 | 29.65 | 308,817 | +0.03(+0.10%) |
Apr 08, 2014 | 29.65 | 29.65 | 29.61 | 29.62 | 153,477 | -0.04(-0.12%) |
Apr 07, 2014 | 29.61 | 29.67 | 29.61 | 29.65 | 68,888 | -0.01(-0.02%) |
Apr 04, 2014 | 29.61 | 29.67 | 29.61 | 29.66 | 63,598 | +0.07(+0.22%) |
Apr 03, 2014 | 29.61 | 29.67 | 29.58 | 29.59 | 357,294 | -0.04(-0.12%) |
Apr 02, 2014 | 29.67 | 29.67 | 29.57 | 29.63 | 75,716 | +0.04(+0.12%) |
Apr 01, 2014 | 29.68 | 29.68 | 29.59 | 29.59 | 806,664 | -0.03(-0.09%) |
Mar 31, 2014 | 29.61 | 29.64 | 29.58 | 29.62 | 86,260 | +0.01(+0.02%) |
Mar 28, 2014 | 29.61 | 29.62 | 29.58 | 29.61 | 48,788 | -0.01(-0.04%) |
Mar 27, 2014 | 29.63 | 29.63 | 29.60 | 29.63 | 221,252 | +0.01(+0.04%) |
Mar 26, 2014 | 29.61 | 29.62 | 29.58 | 29.61 | 113,228 | +0.00(+0.00%) |
Mar 25, 2014 | 29.61 | 29.62 | 29.60 | 29.61 | 67,010 | +0.01(+0.02%) |
Mar 24, 2014 | 29.60 | 29.61 | 29.59 | 29.61 | 171,494 | +0.01(+0.04%) |
Mar 21, 2014 | 29.60 | 29.61 | 29.58 | 29.60 | 105,056 | +0.00(+0.00%) |
Mar 20, 2014 | 29.58 | 29.60 | 29.57 | 29.60 | 288,450 | +0.01(+0.04%) |
Mar 19, 2014 | 29.59 | 29.59 | 29.57 | 29.58 | 97,065 | +0.01(+0.02%) |
Mar 18, 2014 | 29.57 | 29.60 | 29.57 | 29.58 | 148,927 | +0.01(+0.04%) |
Mar 17, 2014 | 29.62 | 29.62 | 29.57 | 29.57 | 354,126 | -0.01(-0.02%) |
Mar 14, 2014 | 29.60 | 29.60 | 29.57 | 29.57 | 224,544 | -0.01(-0.04%) |
Mar 13, 2014 | 29.59 | 29.60 | 29.57 | 29.58 | 163,511 | +0.02(+0.06%) |
Mar 12, 2014 | 29.58 | 29.60 | 29.57 | 29.57 | 238,086 | -0.03(-0.10%) |
Mar 11, 2014 | 29.58 | 29.60 | 29.57 | 29.60 | 54,223 | +0.01(+0.02%) |
Mar 10, 2014 | 29.58 | 29.60 | 29.58 | 29.59 | 161,129 | +0.00(+0.00%) |
Mar 07, 2014 | 29.58 | 29.59 | 29.56 | 29.59 | 202,193 | +0.01(+0.04%) |
Mar 06, 2014 | 29.58 | 29.59 | 29.57 | 29.58 | 168,382 | +0.01(+0.02%) |
Mar 05, 2014 | 29.58 | 29.58 | 29.55 | 29.57 | 217,853 | +0.00(+0.00%) |
Mar 04, 2014 | 29.58 | 29.58 | 29.55 | 29.57 | 147,607 | +0.01(+0.02%) |
Mar 03, 2014 | 29.59 | 29.59 | 29.55 | 29.57 | 163,273 | -0.00(-0.00%) |
Feb 28, 2014 | 29.55 | 29.59 | 29.55 | 29.57 | 103,266 | +0.01(+0.02%) |
Feb 27, 2014 | 29.55 | 29.56 | 29.55 | 29.56 | 110,551 | -0.01(-0.04%) |
Feb 26, 2014 | 29.56 | 29.58 | 29.55 | 29.57 | 191,075 | +0.01(+0.02%) |
Feb 25, 2014 | 29.56 | 29.58 | 29.55 | 29.57 | 104,446 | +0.01(+0.04%) |
Feb 24, 2014 | 29.57 | 29.58 | 29.55 | 29.55 | 157,977 | -0.02(-0.06%) |
Feb 21, 2014 | 29.57 | 29.57 | 29.56 | 29.57 | 139,020 | +0.00(+0.00%) |
Feb 20, 2014 | 29.57 | 29.58 | 29.57 | 29.57 | 86,996 | +0.01(+0.02%) |
Feb 19, 2014 | 29.57 | 29.58 | 29.57 | 29.57 | 130,354 | -0.01(-0.02%) |
Feb 18, 2014 | 29.59 | 29.59 | 29.57 | 29.57 | 84,891 | +0.01(+0.02%) |
Feb 14, 2014 | 29.55 | 29.57 | 29.57 | 29.57 | 89,701 | +0.00(+0.00%) |
Feb 13, 2014 | 29.57 | 29.58 | 29.54 | 29.57 | 87,790 | +0.02(+0.08%) |
Feb 12, 2014 | 29.55 | 29.57 | 29.54 | 29.54 | 138,175 | -0.01(-0.04%) |
Feb 11, 2014 | 29.56 | 29.60 | 29.55 | 29.55 | 351,225 | -0.00(-0.00%) |
Feb 10, 2014 | 29.60 | 29.60 | 29.55 | 29.55 | 516,218 | -0.03(-0.10%) |
Feb 07, 2014 | 29.58 | 29.61 | 29.58 | 29.58 | 171,771 | -0.01(-0.04%) |
Feb 06, 2014 | 29.60 | 29.60 | 29.57 | 29.60 | 126,013 | +0.00(+0.00%) |
Feb 05, 2014 | 29.59 | 29.61 | 29.56 | 29.60 | 242,271 | +0.00(+0.00%) |
Feb 04, 2014 | 29.58 | 29.61 | 29.55 | 29.60 | 69,505 | +0.00(+0.00%) |
Feb 03, 2014 | 29.59 | 29.62 | 29.57 | 29.60 | 141,540 | -0.00(-0.01%) |
Jan 31, 2014 | 29.60 | 29.61 | 29.57 | 29.60 | 53,229 | +0.02(+0.07%) |
Jan 30, 2014 | 29.59 | 29.62 | 29.56 | 29.58 | 100,910 | -0.01(-0.05%) |
Jan 29, 2014 | 29.62 | 29.62 | 29.55 | 29.59 | 93,382 | +0.01(+0.02%) |
Jan 28, 2014 | 29.59 | 29.61 | 29.57 | 29.59 | 515,530 | -0.01(-0.02%) |
Jan 27, 2014 | 29.62 | 29.63 | 29.59 | 29.59 | 150,897 | -0.03(-0.10%) |
Jan 24, 2014 | 29.63 | 29.63 | 29.60 | 29.62 | 88,949 | -0.01(-0.02%) |
Jan 23, 2014 | 29.63 | 29.63 | 29.60 | 29.63 | 85,605 | +0.01(+0.02%) |
Jan 22, 2014 | 29.62 | 29.62 | 29.60 | 29.62 | 437,585 | +0.02(+0.06%) |
Jan 21, 2014 | 29.61 | 29.61 | 29.59 | 29.60 | 269,998 | +0.01(+0.04%) |
Jan 17, 2014 | 29.57 | 29.59 | 29.59 | 29.59 | 143,007 | +0.00(+0.00%) |
Jan 16, 2014 | 29.57 | 29.59 | 29.53 | 29.59 | 232,713 | +0.02(+0.06%) |
Jan 15, 2014 | 29.57 | 29.57 | 29.55 | 29.57 | 145,826 | +0.00(+0.00%) |
Jan 14, 2014 | 29.58 | 29.59 | 29.53 | 29.57 | 166,007 | +0.01(+0.04%) |
Jan 13, 2014 | 29.57 | 29.57 | 29.53 | 29.56 | 327,607 | -0.01(-0.02%) |
Jan 10, 2014 | 29.56 | 29.57 | 29.55 | 29.57 | 265,667 | +0.01(+0.02%) |
Jan 09, 2014 | 29.55 | 29.56 | 29.51 | 29.56 | 248,892 | +0.05(+0.16%) |
Jan 08, 2014 | 29.50 | 29.53 | 29.49 | 29.52 | 146,985 | +0.00(+0.00%) |
Jan 07, 2014 | 29.54 | 29.54 | 29.49 | 29.52 | 281,028 | -0.01(-0.04%) |
Jan 06, 2014 | 29.53 | 29.53 | 29.49 | 29.53 | 125,076 | +0.02(+0.08%) |
Jan 03, 2014 | 29.46 | 29.50 | 29.46 | 29.50 | 126,240 | +0.01(+0.04%) |
Jan 02, 2014 | 29.47 | 29.50 | 29.47 | 29.49 | 56,850 | +0.01(+0.02%) |
Dec 31, 2013 | 29.49 | 29.49 | 29.49 | 29.49 | 175,917 | +0.01(+0.02%) |
Dec 30, 2013 | 29.48 | 29.49 | 29.43 | 29.48 | 120,075 | +0.00(+0.00%) |
Dec 27, 2013 | 29.52 | 29.53 | 29.44 | 29.48 | 120,572 | +0.01(+0.05%) |
Dec 26, 2013 | 29.46 | 29.47 | 29.45 | 29.46 | 372,317 | +0.01(+0.02%) |
Dec 24, 2013 | 29.46 | 29.54 | 29.41 | 29.46 | 66,480 | +0.01(+0.02%) |
Dec 23, 2013 | 29.44 | 29.45 | 29.42 | 29.45 | 203,157 | +0.01(+0.04%) |
Dec 20, 2013 | 29.44 | 29.44 | 29.37 | 29.44 | 233,108 | +0.01(+0.02%) |
Dec 19, 2013 | 29.37 | 29.45 | 29.37 | 29.44 | 137,112 | +0.02(+0.06%) |
Dec 18, 2013 | 29.42 | 29.43 | 29.39 | 29.42 | 166,218 | +0.01(+0.02%) |
Dec 17, 2013 | 29.41 | 29.41 | 29.34 | 29.41 | 231,329 | +0.03(+0.10%) |
Dec 16, 2013 | 29.37 | 29.42 | 29.37 | 29.38 | 190,114 | +0.01(+0.04%) |
Dec 13, 2013 | 29.39 | 29.41 | 29.36 | 29.37 | 66,043 | -0.02(-0.06%) |
Dec 12, 2013 | 29.39 | 29.40 | 29.36 | 29.39 | 147,337 | +0.04(+0.12%) |
Dec 11, 2013 | 29.36 | 29.39 | 29.35 | 29.35 | 371,569 | -0.04(-0.14%) |
Dec 10, 2013 | 29.36 | 29.41 | 29.36 | 29.39 | 286,695 | +0.01(+0.02%) |
Dec 09, 2013 | 29.38 | 29.39 | 29.37 | 29.39 | 116,023 | +0.02(+0.06%) |
Dec 06, 2013 | 29.39 | 29.39 | 29.35 | 29.37 | 86,320 | +0.00(+0.00%) |
Dec 05, 2013 | 29.39 | 29.39 | 29.35 | 29.37 | 91,604 | +0.01(+0.02%) |
Dec 04, 2013 | 29.39 | 29.39 | 29.35 | 29.36 | 93,675 | -0.02(-0.06%) |
Dec 03, 2013 | 29.39 | 29.39 | 29.36 | 29.38 | 116,204 | +0.00(+0.00%) |
Dec 02, 2013 | 29.38 | 29.39 | 29.34 | 29.38 | 286,127 | +0.03(+0.10%) |
Nov 29, 2013 | 29.39 | 29.40 | 29.32 | 29.35 | 48,441 | +0.05(+0.16%) |
Nov 27, 2013 | 29.38 | 29.39 | 29.31 | 29.31 | 497,594 | -0.08(-0.28%) |
Nov 26, 2013 | 29.38 | 29.39 | 29.35 | 29.39 | 150,789 | +0.01(+0.04%) |
Nov 25, 2013 | 29.37 | 29.39 | 29.35 | 29.38 | 128,614 | +0.00(+0.00%) |
Nov 22, 2013 | 29.36 | 29.38 | 29.35 | 29.38 | 74,290 | +0.01(+0.02%) |
Nov 21, 2013 | 29.34 | 29.37 | 29.31 | 29.37 | 74,570 | +0.01(+0.02%) |
Nov 20, 2013 | 29.37 | 29.37 | 29.30 | 29.36 | 184,694 | +0.00(+0.00%) |
Nov 19, 2013 | 29.36 | 29.36 | 29.34 | 29.36 | 74,485 | +0.01(+0.04%) |
Nov 18, 2013 | 29.36 | 29.36 | 29.33 | 29.35 | 159,881 | -0.01(-0.04%) |
Nov 15, 2013 | 29.36 | 29.36 | 29.34 | 29.36 | 115,909 | +0.00(+0.00%) |
Nov 14, 2013 | 29.37 | 29.37 | 29.34 | 29.36 | 100,488 | +0.01(+0.02%) |
Nov 12, 2013 | 29.31 | 29.37 | 29.31 | 29.36 | 207,487 | +0.01(+0.02%) |
Nov 11, 2013 | 29.34 | 29.38 | 29.32 | 29.35 | 103,498 | -0.01(-0.02%) |
Nov 08, 2013 | 29.36 | 29.36 | 29.34 | 29.36 | 115,024 | +0.00(+0.00%) |
Nov 07, 2013 | 29.36 | 29.36 | 29.32 | 29.36 | 138,622 | +0.01(+0.04%) |
Nov 06, 2013 | 29.39 | 29.39 | 29.28 | 29.35 | 78,691 | +0.00(+0.00%) |
Nov 05, 2013 | 29.32 | 29.35 | 29.29 | 29.35 | 306,113 | +0.02(+0.06%) |
Nov 04, 2013 | 29.34 | 29.35 | 29.24 | 29.33 | 130,771 | +0.02(+0.08%) |
Nov 01, 2013 | 29.36 | 29.36 | 29.29 | 29.31 | 697,770 | -0.02(-0.07%) |
Oct 31, 2013 | 29.34 | 29.34 | 29.30 | 29.33 | 139,755 | +0.01(+0.04%) |
Oct 30, 2013 | 29.32 | 29.32 | 29.27 | 29.32 | 136,872 | +0.02(+0.08%) |
Oct 29, 2013 | 29.30 | 29.31 | 29.27 | 29.29 | 669,439 | +0.03(+0.10%) |
Oct 28, 2013 | 29.29 | 29.29 | 29.23 | 29.26 | 148,630 | -0.02(-0.06%) |
Oct 25, 2013 | 29.18 | 29.28 | 29.18 | 29.28 | 359,206 | +0.08(+0.26%) |
Oct 24, 2013 | 29.23 | 29.23 | 29.17 | 29.20 | 191,422 | -0.02(-0.08%) |
Oct 23, 2013 | 29.22 | 29.23 | 29.19 | 29.23 | 488,113 | +0.01(+0.04%) |
Oct 22, 2013 | 29.20 | 29.22 | 29.19 | 29.22 | 290,226 | +0.04(+0.12%) |
Oct 21, 2013 | 29.20 | 29.21 | 29.16 | 29.18 | 560,026 | -0.02(-0.08%) |
Oct 18, 2013 | 29.21 | 29.21 | 29.19 | 29.20 | 455,928 | +0.01(+0.02%) |
Oct 17, 2013 | 29.20 | 29.20 | 29.16 | 29.20 | 214,855 | -0.00(-0.00%) |
Oct 16, 2013 | 29.19 | 29.20 | 29.17 | 29.20 | 175,367 | +0.00(+0.00%) |
Oct 15, 2013 | 29.18 | 29.20 | 29.14 | 29.20 | 211,354 | +0.05(+0.18%) |
Oct 14, 2013 | 29.14 | 29.16 | 29.07 | 29.15 | 85,144 | -0.02(-0.06%) |
Oct 11, 2013 | 29.13 | 29.16 | 29.12 | 29.16 | 245,407 | -0.01(-0.04%) |
Oct 10, 2013 | 29.12 | 29.18 | 29.11 | 29.18 | 195,119 | +0.04(+0.14%) |
Oct 09, 2013 | 29.18 | 29.18 | 29.11 | 29.13 | 126,437 | -0.01(-0.02%) |
Oct 08, 2013 | 29.09 | 29.15 | 29.09 | 29.14 | 92,830 | +0.02(+0.08%) |
Oct 07, 2013 | 29.09 | 29.16 | 29.07 | 29.12 | 156,008 | -0.01(-0.04%) |
Oct 04, 2013 | 29.08 | 29.13 | 29.05 | 29.13 | 119,563 | +0.04(+0.12%) |
Oct 03, 2013 | 29.12 | 29.12 | 29.06 | 29.09 | 46,819 | +0.01(+0.02%) |
Oct 02, 2013 | 29.09 | 29.09 | 29.02 | 29.09 | 238,853 | +0.05(+0.16%) |