Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.96 | 28.99 | 28.79 | 28.85 | 6,925,672 | +0.32(+1.11%) |
Oct 30, 2014 | 28.28 | 28.64 | 28.26 | 28.53 | 1,467,833 | -0.04(-0.15%) |
Oct 29, 2014 | 28.82 | 28.87 | 28.46 | 28.58 | 1,151,206 | -0.08(-0.28%) |
Oct 28, 2014 | 28.58 | 28.67 | 28.47 | 28.66 | 2,454,166 | +0.38(+1.34%) |
Oct 27, 2014 | 28.05 | 28.34 | 27.95 | 28.28 | 3,460,747 | +0.33(+1.18%) |
Oct 24, 2014 | 27.84 | 28.07 | 27.82 | 27.95 | 7,936,044 | -0.12(-0.43%) |
Oct 23, 2014 | 28.44 | 28.46 | 28.06 | 28.07 | 4,868,353 | -0.96(-3.31%) |
Oct 22, 2014 | 29.11 | 29.35 | 29.03 | 29.03 | 2,424,018 | -0.41(-1.39%) |
Oct 21, 2014 | 29.13 | 29.47 | 29.10 | 29.44 | 1,521,119 | +0.39(+1.33%) |
Oct 20, 2014 | 28.72 | 29.06 | 28.71 | 29.05 | 1,023,004 | +0.17(+0.60%) |
Oct 17, 2014 | 28.64 | 28.92 | 28.52 | 28.88 | 1,869,234 | +0.63(+2.23%) |
Oct 16, 2014 | 28.07 | 28.41 | 28.02 | 28.25 | 2,881,161 | -0.42(-1.48%) |
Oct 15, 2014 | 28.89 | 28.96 | 28.24 | 28.67 | 1,942,821 | -0.14(-0.47%) |
Oct 14, 2014 | 28.72 | 28.98 | 28.71 | 28.81 | 1,681,017 | +0.01(+0.05%) |
Oct 13, 2014 | 29.06 | 29.12 | 28.79 | 28.79 | 1,493,645 | -0.15(-0.52%) |
Oct 10, 2014 | 29.04 | 29.14 | 28.94 | 28.94 | 1,151,878 | -0.29(-1.01%) |
Oct 09, 2014 | 29.55 | 29.68 | 29.23 | 29.24 | 1,446,899 | -0.37(-1.26%) |
Oct 08, 2014 | 29.19 | 29.63 | 29.17 | 29.61 | 1,620,868 | +0.62(+2.15%) |
Oct 07, 2014 | 29.18 | 29.25 | 28.97 | 28.99 | 1,520,606 | -0.43(-1.46%) |
Oct 06, 2014 | 29.34 | 29.42 | 29.24 | 29.42 | 1,470,131 | +0.18(+0.61%) |
Oct 03, 2014 | 29.18 | 29.28 | 29.11 | 29.24 | 2,236,396 | -0.13(-0.44%) |
Oct 02, 2014 | 29.40 | 29.42 | 29.23 | 29.37 | 2,904,860 | -0.16(-0.56%) |
Oct 01, 2014 | 29.70 | 29.75 | 29.48 | 29.53 | 1,249,360 | -0.52(-1.72%) |
Sep 30, 2014 | 29.94 | 30.20 | 29.91 | 30.05 | 1,614,067 | +0.13(+0.43%) |
Sep 29, 2014 | 29.65 | 29.97 | 29.62 | 29.92 | 1,295,951 | -0.20(-0.67%) |
Sep 26, 2014 | 30.01 | 30.16 | 29.85 | 30.12 | 1,420,952 | +0.21(+0.70%) |
Sep 25, 2014 | 30.05 | 30.10 | 29.85 | 29.91 | 2,001,147 | -0.42(-1.39%) |
Sep 24, 2014 | 30.10 | 30.37 | 30.08 | 30.33 | 2,907,794 | +0.05(+0.17%) |
Sep 23, 2014 | 30.25 | 30.34 | 30.15 | 30.28 | 1,686,878 | -0.34(-1.12%) |
Sep 22, 2014 | 30.51 | 30.63 | 30.46 | 30.63 | 1,919,364 | +0.11(+0.35%) |
Sep 19, 2014 | 30.70 | 30.74 | 30.48 | 30.52 | 1,794,394 | -0.14(-0.44%) |
Sep 18, 2014 | 30.51 | 30.71 | 30.51 | 30.66 | 1,562,308 | +0.13(+0.42%) |
Sep 17, 2014 | 30.82 | 30.84 | 30.50 | 30.53 | 2,229,629 | -0.82(-2.63%) |
Sep 16, 2014 | 31.26 | 31.40 | 31.14 | 31.35 | 1,569,965 | -0.02(-0.07%) |
Sep 15, 2014 | 31.33 | 31.40 | 31.21 | 31.37 | 2,064,652 | +0.00(+0.00%) |
Sep 12, 2014 | 31.37 | 31.40 | 31.21 | 31.37 | 1,116,582 | +0.10(+0.32%) |
Sep 11, 2014 | 31.18 | 31.34 | 31.14 | 31.27 | 833,545 | -0.08(-0.25%) |
Sep 10, 2014 | 31.25 | 31.37 | 31.20 | 31.35 | 825,435 | +0.09(+0.28%) |
Sep 09, 2014 | 31.32 | 31.34 | 31.20 | 31.27 | 849,191 | -0.16(-0.52%) |
Sep 08, 2014 | 31.50 | 31.61 | 31.43 | 31.43 | 1,262,634 | -0.56(-1.75%) |
Sep 05, 2014 | 31.85 | 32.00 | 31.82 | 31.99 | 541,298 | +0.04(+0.11%) |
Sep 04, 2014 | 32.09 | 32.23 | 31.91 | 31.95 | 1,010,283 | +0.11(+0.34%) |
Sep 03, 2014 | 31.95 | 31.97 | 31.80 | 31.85 | 1,287,094 | +0.16(+0.52%) |
Sep 02, 2014 | 31.73 | 31.75 | 31.60 | 31.68 | 669,918 | +0.09(+0.27%) |
Aug 29, 2014 | 31.54 | 31.60 | 31.60 | 31.60 | 685,525 | +0.13(+0.41%) |
Aug 28, 2014 | 31.48 | 31.55 | 31.42 | 31.47 | 1,144,553 | +0.05(+0.16%) |
Aug 27, 2014 | 31.50 | 31.52 | 31.40 | 31.42 | 1,797,813 | -0.06(-0.20%) |
Aug 26, 2014 | 31.48 | 31.59 | 31.46 | 31.48 | 688,650 | +0.05(+0.16%) |
Aug 25, 2014 | 31.36 | 31.53 | 31.30 | 31.43 | 634,773 | +0.28(+0.90%) |
Aug 22, 2014 | 31.27 | 31.32 | 31.09 | 31.15 | 729,089 | -0.28(-0.89%) |
Aug 21, 2014 | 31.34 | 31.46 | 31.29 | 31.43 | 896,831 | +0.17(+0.55%) |
Aug 20, 2014 | 31.29 | 31.37 | 31.26 | 31.26 | 1,318,253 | -0.19(-0.59%) |
Aug 19, 2014 | 31.36 | 31.45 | 31.32 | 31.45 | 895,977 | +0.23(+0.73%) |
Aug 18, 2014 | 31.29 | 31.34 | 31.19 | 31.22 | 1,141,161 | +0.01(+0.05%) |
Aug 15, 2014 | 31.34 | 31.42 | 31.06 | 31.20 | 961,731 | +0.12(+0.39%) |
Aug 14, 2014 | 31.12 | 31.14 | 30.97 | 31.08 | 1,231,340 | +0.11(+0.37%) |
Aug 13, 2014 | 30.90 | 30.96 | 30.82 | 30.96 | 1,023,045 | +0.09(+0.30%) |
Aug 12, 2014 | 30.81 | 30.91 | 30.76 | 30.87 | 970,124 | +0.04(+0.14%) |
Aug 11, 2014 | 30.79 | 30.91 | 30.75 | 30.83 | 1,214,786 | +0.01(+0.05%) |
Aug 08, 2014 | 30.54 | 30.77 | 30.48 | 30.81 | 761,679 | -0.04(-0.12%) |
Aug 07, 2014 | 31.13 | 31.13 | 30.81 | 30.85 | 958,921 | +0.01(+0.02%) |
Aug 06, 2014 | 30.49 | 30.88 | 30.48 | 30.84 | 1,097,680 | +0.25(+0.81%) |
Aug 05, 2014 | 30.72 | 30.75 | 30.53 | 30.60 | 842,534 | +0.10(+0.33%) |
Aug 04, 2014 | 30.67 | 30.68 | 30.32 | 30.50 | 1,382,251 | -0.18(-0.58%) |
Aug 01, 2014 | 30.62 | 30.83 | 30.61 | 30.67 | 1,125,794 | -0.05(-0.16%) |
Jul 31, 2014 | 30.89 | 30.95 | 30.70 | 30.72 | 1,069,128 | -0.55(-1.75%) |
Jul 30, 2014 | 31.41 | 31.45 | 31.19 | 31.27 | 1,097,064 | -0.44(-1.39%) |
Jul 29, 2014 | 31.98 | 31.99 | 31.69 | 31.71 | 919,352 | +0.02(+0.07%) |
Jul 28, 2014 | 31.78 | 31.79 | 31.56 | 31.69 | 885,437 | +0.10(+0.31%) |
Jul 25, 2014 | 31.73 | 31.81 | 31.50 | 31.59 | 889,010 | -0.48(-1.51%) |
Jul 24, 2014 | 32.23 | 32.23 | 32.02 | 32.07 | 943,445 | -0.33(-1.03%) |
Jul 23, 2014 | 32.66 | 32.66 | 32.38 | 32.41 | 1,299,491 | -0.15(-0.46%) |
Jul 22, 2014 | 32.59 | 32.60 | 32.48 | 32.56 | 1,778,900 | +0.41(+1.26%) |
Jul 21, 2014 | 31.98 | 32.17 | 31.94 | 32.15 | 657,922 | +0.16(+0.49%) |
Jul 18, 2014 | 31.85 | 32.05 | 31.80 | 32.00 | 621,075 | +0.01(+0.04%) |
Jul 17, 2014 | 32.23 | 32.39 | 31.96 | 31.98 | 836,184 | -0.13(-0.40%) |
Jul 16, 2014 | 32.13 | 32.19 | 32.04 | 32.11 | 761,187 | +0.23(+0.71%) |
Jul 15, 2014 | 32.00 | 32.04 | 31.81 | 31.88 | 1,739,204 | -0.24(-0.75%) |
Jul 14, 2014 | 32.13 | 32.18 | 32.06 | 32.12 | 1,262,088 | +0.22(+0.69%) |
Jul 11, 2014 | 31.71 | 31.93 | 31.70 | 31.90 | 1,199,509 | +0.13(+0.42%) |
Jul 10, 2014 | 31.71 | 31.81 | 31.59 | 31.77 | 2,083,449 | -0.40(-1.24%) |
Jul 09, 2014 | 32.09 | 32.23 | 32.05 | 32.17 | 1,536,979 | -0.21(-0.64%) |
Jul 08, 2014 | 32.29 | 32.43 | 32.27 | 32.37 | 1,769,416 | -0.04(-0.13%) |
Jul 07, 2014 | 32.32 | 32.46 | 32.30 | 32.42 | 1,231,607 | -0.17(-0.52%) |
Jul 03, 2014 | 32.47 | 32.59 | 32.59 | 32.59 | 704,217 | +0.09(+0.28%) |
Jul 02, 2014 | 32.34 | 32.50 | 32.33 | 32.49 | 1,409,502 | +0.06(+0.20%) |
Jul 01, 2014 | 32.20 | 32.44 | 32.16 | 32.43 | 1,240,367 | +0.23(+0.71%) |
Jun 30, 2014 | 32.17 | 32.27 | 32.11 | 32.20 | 849,780 | +0.25(+0.78%) |
Jun 27, 2014 | 31.93 | 31.95 | 31.85 | 31.95 | 718,413 | -0.06(-0.20%) |
Jun 26, 2014 | 31.98 | 32.05 | 31.71 | 32.02 | 692,016 | -0.04(-0.11%) |
Jun 25, 2014 | 32.10 | 32.22 | 32.00 | 32.05 | 1,238,175 | -0.36(-1.12%) |
Jun 24, 2014 | 32.49 | 32.59 | 32.41 | 32.42 | 1,195,472 | -0.07(-0.22%) |
Jun 23, 2014 | 32.55 | 32.55 | 32.36 | 32.49 | 1,302,167 | +0.06(+0.20%) |
Jun 20, 2014 | 32.44 | 32.54 | 32.39 | 32.42 | 788,725 | -0.03(-0.09%) |
Jun 19, 2014 | 32.49 | 32.65 | 32.42 | 32.45 | 723,439 | +0.10(+0.31%) |
Jun 18, 2014 | 32.24 | 32.36 | 32.11 | 32.35 | 840,128 | +0.13(+0.40%) |
Jun 17, 2014 | 32.15 | 32.30 | 32.14 | 32.22 | 1,051,241 | +0.11(+0.35%) |
Jun 16, 2014 | 32.07 | 32.18 | 32.01 | 32.11 | 640,955 | +0.02(+0.07%) |
Jun 13, 2014 | 32.15 | 32.22 | 32.02 | 32.09 | 860,635 | -0.07(-0.22%) |
Jun 12, 2014 | 32.27 | 32.29 | 32.12 | 32.16 | 1,272,243 | +0.23(+0.73%) |
Jun 11, 2014 | 32.02 | 32.02 | 31.88 | 31.93 | 1,063,827 | -0.04(-0.11%) |
Jun 10, 2014 | 31.85 | 31.99 | 31.83 | 31.96 | 847,207 | +0.39(+1.24%) |
Jun 06, 2014 | 31.45 | 31.58 | 31.37 | 31.57 | 2,167,118 | -0.45(-1.40%) |
Jun 05, 2014 | 31.92 | 32.05 | 31.82 | 32.02 | 1,489,947 | +0.04(+0.11%) |
Jun 04, 2014 | 32.08 | 32.10 | 31.90 | 31.98 | 1,512,565 | -0.16(-0.51%) |
Jun 03, 2014 | 31.99 | 32.15 | 31.95 | 32.15 | 3,592,578 | +0.26(+0.80%) |
Jun 02, 2014 | 31.90 | 31.93 | 31.82 | 31.89 | 1,197,738 | -0.07(-0.22%) |
May 30, 2014 | 31.94 | 32.00 | 31.88 | 31.96 | 1,464,885 | +0.03(+0.09%) |
May 29, 2014 | 31.94 | 31.98 | 31.86 | 31.93 | 1,110,949 | +0.27(+0.85%) |
May 28, 2014 | 31.56 | 31.75 | 31.53 | 31.66 | 1,005,917 | -0.13(-0.40%) |
May 27, 2014 | 31.83 | 31.90 | 31.68 | 31.79 | 1,109,701 | -0.06(-0.20%) |
May 23, 2014 | 31.78 | 31.85 | 31.85 | 31.85 | 1,082,427 | -0.13(-0.42%) |
May 22, 2014 | 32.10 | 32.12 | 31.95 | 31.99 | 962,517 | -0.30(-0.93%) |
May 21, 2014 | 32.29 | 32.34 | 32.18 | 32.29 | 1,650,125 | +0.12(+0.38%) |
May 20, 2014 | 32.17 | 32.34 | 32.09 | 32.17 | 1,430,054 | -0.42(-1.29%) |
May 19, 2014 | 32.65 | 32.66 | 32.47 | 32.59 | 1,717,895 | +0.23(+0.72%) |
May 16, 2014 | 32.31 | 32.37 | 32.22 | 32.35 | 1,686,231 | +0.38(+1.20%) |
May 15, 2014 | 32.13 | 32.15 | 31.90 | 31.97 | 3,254,680 | +0.27(+0.85%) |
May 14, 2014 | 31.73 | 31.83 | 31.68 | 31.70 | 2,129,783 | -0.06(-0.18%) |
May 13, 2014 | 31.75 | 31.81 | 31.65 | 31.75 | 904,834 | -0.01(-0.02%) |
May 12, 2014 | 31.75 | 31.81 | 31.70 | 31.76 | 1,675,352 | +0.21(+0.65%) |
May 09, 2014 | 31.66 | 31.68 | 31.50 | 31.56 | 1,956,092 | +0.10(+0.32%) |
May 08, 2014 | 31.46 | 31.57 | 31.42 | 31.46 | 980,706 | +0.09(+0.27%) |
May 07, 2014 | 31.24 | 31.41 | 31.21 | 31.37 | 1,199,994 | +0.29(+0.92%) |
May 06, 2014 | 31.11 | 31.25 | 31.03 | 31.08 | 1,199,543 | -0.01(-0.02%) |
May 05, 2014 | 30.98 | 31.16 | 30.93 | 31.09 | 930,137 | +0.05(+0.16%) |
May 02, 2014 | 30.96 | 31.15 | 30.94 | 31.04 | 1,306,647 | -0.32(-1.01%) |
May 01, 2014 | 31.34 | 31.41 | 31.25 | 31.36 | 1,626,998 | -0.16(-0.49%) |
Apr 30, 2014 | 31.53 | 31.58 | 31.44 | 31.51 | 2,728,737 | +0.06(+0.18%) |
Apr 29, 2014 | 31.26 | 31.53 | 31.22 | 31.46 | 5,983,419 | +0.27(+0.86%) |
Apr 28, 2014 | 31.01 | 31.22 | 30.94 | 31.19 | 2,217,224 | +0.32(+1.03%) |
Apr 25, 2014 | 30.77 | 30.90 | 30.65 | 30.87 | 1,449,621 | +0.15(+0.50%) |
Apr 24, 2014 | 30.56 | 30.78 | 30.41 | 30.72 | 1,583,258 | -0.41(-1.31%) |
Apr 23, 2014 | 31.09 | 31.20 | 31.06 | 31.13 | 825,610 | +0.10(+0.32%) |
Apr 22, 2014 | 31.13 | 31.15 | 30.98 | 31.03 | 1,311,463 | -0.11(-0.36%) |
Apr 21, 2014 | 31.15 | 31.21 | 31.08 | 31.14 | 943,525 | +0.03(+0.09%) |
Apr 17, 2014 | 30.72 | 31.11 | 31.11 | 31.11 | 1,703,219 | -0.11(-0.34%) |
Apr 16, 2014 | 31.22 | 31.23 | 31.04 | 31.22 | 1,526,839 | +0.11(+0.36%) |
Apr 15, 2014 | 31.15 | 31.17 | 30.94 | 31.11 | 2,227,605 | -0.37(-1.19%) |
Apr 14, 2014 | 31.55 | 31.55 | 31.34 | 31.48 | 1,915,100 | +0.46(+1.48%) |
Apr 11, 2014 | 31.08 | 31.18 | 30.98 | 31.02 | 2,866,322 | +0.27(+0.89%) |
Apr 10, 2014 | 31.03 | 31.16 | 30.75 | 30.75 | 1,310,576 | -0.30(-0.98%) |
Apr 09, 2014 | 31.03 | 31.08 | 30.84 | 31.05 | 1,453,822 | +0.28(+0.92%) |
Apr 08, 2014 | 30.51 | 30.85 | 30.50 | 30.77 | 2,764,899 | +1.04(+3.51%) |
Apr 07, 2014 | 29.76 | 29.85 | 29.71 | 29.72 | 1,590,500 | +0.14(+0.48%) |
Apr 04, 2014 | 29.74 | 29.82 | 29.56 | 29.58 | 2,289,113 | -0.22(-0.73%) |
Apr 03, 2014 | 29.72 | 29.84 | 29.66 | 29.80 | 1,456,682 | -0.12(-0.40%) |
Apr 02, 2014 | 30.02 | 30.06 | 29.89 | 29.92 | 738,980 | -0.09(-0.31%) |
Apr 01, 2014 | 29.82 | 30.06 | 29.79 | 30.01 | 1,367,389 | -0.12(-0.40%) |
Mar 31, 2014 | 30.16 | 30.18 | 30.06 | 30.13 | 1,718,309 | +0.11(+0.38%) |
Mar 28, 2014 | 29.68 | 30.04 | 29.66 | 30.02 | 2,586,647 | +0.72(+2.45%) |
Mar 27, 2014 | 29.10 | 29.40 | 29.04 | 29.30 | 4,055,618 | +0.38(+1.32%) |
Mar 26, 2014 | 29.06 | 29.12 | 28.88 | 28.92 | 1,129,112 | +0.08(+0.27%) |
Mar 25, 2014 | 28.55 | 28.93 | 28.51 | 28.84 | 2,326,197 | +0.56(+1.99%) |
Mar 24, 2014 | 28.20 | 28.34 | 28.02 | 28.28 | 1,700,335 | +0.33(+1.18%) |
Mar 21, 2014 | 27.97 | 28.19 | 27.88 | 27.95 | 2,252,831 | +0.29(+1.04%) |
Mar 20, 2014 | 27.53 | 27.76 | 27.51 | 27.66 | 1,277,044 | -0.12(-0.43%) |
Mar 19, 2014 | 28.01 | 28.10 | 27.65 | 27.78 | 1,619,644 | -0.18(-0.66%) |
Mar 18, 2014 | 27.77 | 28.04 | 27.77 | 27.96 | 1,418,250 | +0.13(+0.46%) |
Mar 17, 2014 | 27.74 | 27.93 | 27.74 | 27.84 | 1,690,068 | +0.03(+0.10%) |
Mar 14, 2014 | 27.74 | 27.89 | 27.65 | 27.81 | 2,680,066 | +0.17(+0.61%) |
Mar 13, 2014 | 27.94 | 27.96 | 27.57 | 27.64 | 2,588,703 | -0.27(-0.96%) |
Mar 12, 2014 | 27.69 | 27.95 | 27.69 | 27.91 | 2,435,163 | -0.05(-0.18%) |
Mar 11, 2014 | 28.08 | 28.14 | 27.90 | 27.96 | 3,769,745 | -0.32(-1.15%) |
Mar 10, 2014 | 28.60 | 28.64 | 28.10 | 28.28 | 6,967,648 | -0.53(-1.83%) |
Mar 07, 2014 | 28.79 | 28.84 | 28.63 | 28.81 | 1,412,371 | +0.03(+0.10%) |
Mar 06, 2014 | 28.75 | 28.87 | 28.73 | 28.78 | 1,415,869 | -0.06(-0.22%) |
Mar 05, 2014 | 28.80 | 28.96 | 28.78 | 28.84 | 917,752 | -0.21(-0.73%) |
Mar 04, 2014 | 28.92 | 29.08 | 28.88 | 29.06 | 1,301,346 | +0.71(+2.51%) |
Mar 03, 2014 | 28.44 | 28.55 | 28.27 | 28.34 | 1,826,993 | -0.56(-1.93%) |
Feb 28, 2014 | 28.90 | 29.01 | 28.77 | 28.90 | 2,314,559 | +0.03(+0.10%) |
Feb 27, 2014 | 28.64 | 28.90 | 28.63 | 28.87 | 1,440,954 | +0.15(+0.51%) |
Feb 26, 2014 | 28.91 | 28.96 | 28.67 | 28.72 | 1,687,247 | -0.39(-1.35%) |
Feb 25, 2014 | 29.07 | 29.18 | 28.93 | 29.12 | 4,811,095 | +0.19(+0.66%) |
Feb 24, 2014 | 28.74 | 29.08 | 28.72 | 28.93 | 1,799,766 | +0.34(+1.18%) |
Feb 21, 2014 | 28.68 | 28.83 | 28.57 | 28.59 | 1,551,837 | -0.11(-0.37%) |
Feb 20, 2014 | 28.53 | 28.77 | 28.46 | 28.70 | 1,327,244 | +0.22(+0.77%) |
Feb 19, 2014 | 28.46 | 28.65 | 28.44 | 28.48 | 1,245,577 | +0.01(+0.05%) |
Feb 18, 2014 | 28.41 | 28.54 | 28.26 | 28.46 | 1,802,097 | +0.60(+2.15%) |
Feb 14, 2014 | 27.70 | 27.86 | 27.86 | 27.86 | 1,757,310 | +0.01(+0.05%) |
Feb 13, 2014 | 27.64 | 27.88 | 27.63 | 27.85 | 1,269,839 | +0.15(+0.56%) |
Feb 12, 2014 | 27.77 | 27.82 | 27.66 | 27.70 | 1,725,324 | -0.24(-0.86%) |
Feb 11, 2014 | 27.66 | 27.98 | 27.60 | 27.94 | 1,751,425 | +0.28(+1.02%) |
Feb 10, 2014 | 27.48 | 27.68 | 27.47 | 27.65 | 1,430,545 | +0.11(+0.38%) |
Feb 07, 2014 | 27.36 | 27.58 | 27.30 | 27.55 | 1,945,614 | +0.37(+1.37%) |
Feb 06, 2014 | 26.89 | 27.21 | 26.85 | 27.17 | 1,994,511 | +0.51(+1.93%) |
Feb 05, 2014 | 26.51 | 26.74 | 26.51 | 26.66 | 1,657,615 | +0.02(+0.07%) |
Feb 04, 2014 | 26.68 | 26.70 | 26.55 | 26.64 | 1,973,022 | +0.13(+0.47%) |
Feb 03, 2014 | 26.95 | 26.99 | 26.51 | 26.52 | 3,270,103 | -0.42(-1.55%) |
Jan 31, 2014 | 26.79 | 27.08 | 26.72 | 26.94 | 2,946,708 | -0.38(-1.38%) |
Jan 30, 2014 | 27.41 | 27.48 | 27.21 | 27.31 | 2,827,268 | -0.27(-0.96%) |
Jan 29, 2014 | 27.63 | 27.73 | 27.51 | 27.58 | 1,935,619 | -0.50(-1.79%) |
Jan 28, 2014 | 28.09 | 28.16 | 27.98 | 28.08 | 1,734,955 | -0.08(-0.27%) |
Jan 27, 2014 | 28.37 | 28.39 | 28.11 | 28.16 | 2,296,318 | -0.11(-0.40%) |
Jan 24, 2014 | 28.76 | 28.76 | 28.27 | 28.27 | 2,055,322 | -0.75(-2.60%) |
Jan 23, 2014 | 29.02 | 29.08 | 28.92 | 29.02 | 1,507,272 | -0.08(-0.26%) |
Jan 22, 2014 | 29.02 | 29.14 | 29.01 | 29.10 | 1,840,580 | +0.40(+1.41%) |
Jan 21, 2014 | 28.90 | 28.90 | 28.51 | 28.69 | 2,595,636 | +0.91(+3.26%) |
Jan 17, 2014 | 27.88 | 27.79 | 27.79 | 27.79 | 2,566,654 | -0.19(-0.67%) |
Jan 16, 2014 | 27.83 | 27.98 | 27.75 | 27.98 | 1,968,095 | +0.47(+1.73%) |
Jan 15, 2014 | 27.88 | 27.63 | 27.35 | 27.50 | 3,388,933 | -0.38(-1.35%) |
Jan 14, 2014 | 27.90 | 27.92 | 27.74 | 27.88 | 3,559,057 | +0.36(+1.29%) |
Jan 13, 2014 | 27.29 | 27.63 | 27.28 | 27.52 | 3,036,584 | -0.20(-0.73%) |
Jan 10, 2014 | 27.53 | 27.77 | 27.53 | 27.72 | 3,273,842 | +0.17(+0.61%) |
Jan 09, 2014 | 27.31 | 27.58 | 27.29 | 27.56 | 3,500,236 | -0.23(-0.83%) |
Jan 08, 2014 | 27.81 | 27.82 | 27.71 | 27.79 | 2,398,624 | -0.33(-1.17%) |
Jan 07, 2014 | 28.07 | 28.18 | 28.06 | 28.11 | 1,744,645 | +0.10(+0.37%) |
Jan 06, 2014 | 28.02 | 28.13 | 27.98 | 28.01 | 1,388,682 | -0.08(-0.27%) |
Jan 03, 2014 | 28.14 | 28.21 | 28.03 | 28.09 | 1,246,211 | -0.03(-0.12%) |
Jan 02, 2014 | 28.16 | 28.19 | 28.02 | 28.12 | 1,792,336 | -0.62(-2.16%) |
Dec 31, 2013 | 28.76 | 28.74 | 28.74 | 28.74 | 919,958 | +0.11(+0.39%) |
Dec 30, 2013 | 28.58 | 28.69 | 28.52 | 28.63 | 851,000 | +0.06(+0.22%) |
Dec 27, 2013 | 28.69 | 28.69 | 28.47 | 28.57 | 1,131,697 | +0.37(+1.31%) |
Dec 26, 2013 | 28.09 | 28.23 | 28.06 | 28.20 | 765,660 | +0.12(+0.42%) |
Dec 24, 2013 | 28.04 | 28.09 | 28.00 | 28.08 | 507,630 | +0.22(+0.80%) |
Dec 23, 2013 | 27.87 | 27.96 | 27.81 | 27.86 | 2,011,552 | +0.01(+0.05%) |
Dec 20, 2013 | 27.69 | 27.85 | 27.69 | 27.84 | 2,596,084 | +0.20(+0.73%) |
Dec 19, 2013 | 27.49 | 27.66 | 27.42 | 27.64 | 1,992,708 | +0.06(+0.23%) |
Dec 18, 2013 | 27.25 | 27.58 | 27.06 | 27.58 | 2,488,642 | +0.31(+1.13%) |
Dec 17, 2013 | 27.28 | 27.39 | 27.19 | 27.27 | 1,968,749 | -0.21(-0.76%) |
Dec 16, 2013 | 27.43 | 27.58 | 27.43 | 27.48 | 1,277,842 | +0.18(+0.66%) |
Dec 13, 2013 | 27.27 | 27.33 | 27.19 | 27.30 | 1,280,336 | -0.05(-0.18%) |
Dec 12, 2013 | 27.45 | 27.50 | 27.28 | 27.35 | 1,520,799 | -0.46(-1.66%) |
Dec 11, 2013 | 27.95 | 28.02 | 27.77 | 27.81 | 1,709,858 | -0.44(-1.56%) |
Dec 10, 2013 | 28.36 | 28.39 | 28.19 | 28.25 | 1,299,081 | -0.19(-0.66%) |
Dec 09, 2013 | 28.28 | 28.46 | 28.25 | 28.44 | 1,085,044 | +0.07(+0.25%) |
Dec 06, 2013 | 28.11 | 28.37 | 28.10 | 28.37 | 977,372 | +0.56(+2.01%) |
Dec 05, 2013 | 27.86 | 27.94 | 27.74 | 27.81 | 1,285,521 | +0.02(+0.08%) |
Dec 04, 2013 | 27.69 | 27.83 | 27.57 | 27.79 | 1,362,299 | -0.08(-0.30%) |
Dec 03, 2013 | 27.71 | 27.92 | 27.71 | 27.87 | 1,639,047 | -0.04(-0.15%) |
Dec 02, 2013 | 27.89 | 28.02 | 27.79 | 27.91 | 2,210,391 | -0.34(-1.21%) |
Nov 29, 2013 | 28.30 | 28.37 | 28.23 | 28.25 | 693,251 | +0.20(+0.70%) |
Nov 27, 2013 | 28.11 | 28.36 | 28.00 | 28.06 | 1,192,553 | +0.08(+0.30%) |
Nov 26, 2013 | 28.04 | 28.10 | 27.91 | 27.98 | 1,387,591 | -0.23(-0.82%) |
Nov 25, 2013 | 28.26 | 28.34 | 28.20 | 28.21 | 960,879 | +0.24(+0.87%) |
Nov 22, 2013 | 27.90 | 27.99 | 27.87 | 27.96 | 1,093,148 | -0.07(-0.25%) |
Nov 21, 2013 | 27.95 | 28.03 | 27.91 | 28.03 | 1,289,645 | -0.03(-0.12%) |
Nov 20, 2013 | 28.39 | 28.39 | 27.96 | 28.07 | 1,320,244 | +0.01(+0.02%) |
Nov 19, 2013 | 28.09 | 28.15 | 28.03 | 28.06 | 1,353,808 | +0.04(+0.15%) |
Nov 18, 2013 | 28.15 | 28.15 | 27.99 | 28.02 | 1,023,088 | +0.13(+0.45%) |
Nov 15, 2013 | 27.78 | 27.90 | 27.74 | 27.89 | 1,650,940 | +0.09(+0.33%) |
Nov 14, 2013 | 27.77 | 27.82 | 27.70 | 27.80 | 2,503,767 | +0.02(+0.08%) |
Nov 13, 2013 | 27.49 | 27.80 | 27.49 | 27.78 | 1,570,472 | +0.04(+0.15%) |
Nov 12, 2013 | 27.79 | 27.81 | 27.63 | 27.74 | 1,562,085 | -0.03(-0.10%) |
Nov 11, 2013 | 27.72 | 27.80 | 27.69 | 27.77 | 1,550,662 | +0.10(+0.38%) |
Nov 08, 2013 | 27.64 | 27.69 | 27.54 | 27.66 | 2,129,289 | -0.02(-0.08%) |
Nov 07, 2013 | 27.92 | 27.95 | 27.61 | 27.68 | 4,055,429 | -0.26(-0.92%) |
Nov 06, 2013 | 27.98 | 28.10 | 27.86 | 27.94 | 3,564,985 | -0.25(-0.87%) |
Nov 05, 2013 | 28.01 | 28.23 | 27.94 | 28.19 | 1,750,808 | +0.07(+0.25%) |
Nov 04, 2013 | 27.99 | 28.12 | 27.92 | 28.12 | 1,247,359 | +0.37(+1.32%) |