Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.15 | 24.15 | 24.04 | 24.07 | 945,168 | -0.20(-0.84%) |
Nov 26, 2014 | 24.24 | 24.27 | 24.27 | 24.27 | 681,521 | -0.06(-0.23%) |
Nov 25, 2014 | 24.51 | 24.51 | 24.31 | 24.33 | 670,752 | -0.20(-0.83%) |
Nov 24, 2014 | 24.64 | 24.67 | 24.51 | 24.53 | 919,237 | -0.02(-0.09%) |
Nov 21, 2014 | 24.66 | 24.68 | 24.54 | 24.56 | 401,724 | -0.15(-0.62%) |
Nov 20, 2014 | 24.60 | 24.78 | 24.59 | 24.71 | 780,545 | -0.11(-0.45%) |
Nov 19, 2014 | 24.81 | 24.85 | 24.67 | 24.82 | 536,497 | +0.13(+0.52%) |
Nov 18, 2014 | 24.72 | 24.75 | 24.67 | 24.69 | 392,221 | -0.06(-0.22%) |
Nov 17, 2014 | 24.63 | 24.82 | 24.63 | 24.75 | 951,394 | +0.04(+0.15%) |
Nov 14, 2014 | 24.84 | 24.86 | 24.66 | 24.71 | 401,184 | -0.12(-0.48%) |
Nov 13, 2014 | 24.87 | 24.91 | 24.76 | 24.83 | 579,083 | -0.05(-0.19%) |
Nov 12, 2014 | 24.74 | 24.90 | 24.69 | 24.87 | 389,888 | +0.02(+0.07%) |
Nov 11, 2014 | 24.89 | 24.94 | 24.84 | 24.86 | 741,295 | -0.04(-0.15%) |
Nov 10, 2014 | 24.70 | 24.90 | 24.69 | 24.89 | 293,765 | +0.23(+0.94%) |
Nov 07, 2014 | 24.87 | 24.87 | 24.65 | 24.66 | 378,019 | -0.28(-1.11%) |
Nov 06, 2014 | 24.88 | 24.97 | 24.83 | 24.94 | 352,435 | +0.18(+0.75%) |
Nov 05, 2014 | 24.83 | 24.85 | 24.74 | 24.75 | 295,624 | +0.00(+0.00%) |
Nov 04, 2014 | 24.72 | 24.79 | 24.63 | 24.75 | 549,232 | -0.06(-0.26%) |
Nov 03, 2014 | 24.83 | 24.98 | 24.78 | 24.82 | 885,365 | -0.01(-0.04%) |
Oct 31, 2014 | 24.81 | 24.91 | 24.73 | 24.83 | 436,709 | +0.07(+0.30%) |
Oct 30, 2014 | 24.61 | 24.77 | 24.58 | 24.75 | 827,596 | -0.04(-0.15%) |
Oct 29, 2014 | 24.89 | 24.99 | 24.71 | 24.79 | 761,227 | -0.04(-0.15%) |
Oct 28, 2014 | 24.77 | 24.86 | 24.75 | 24.83 | 724,228 | +0.15(+0.60%) |
Oct 27, 2014 | 24.71 | 24.74 | 24.62 | 24.68 | 398,750 | -0.06(-0.26%) |
Oct 24, 2014 | 24.69 | 24.79 | 24.58 | 24.75 | 628,407 | -0.02(-0.07%) |
Oct 23, 2014 | 24.64 | 24.87 | 24.64 | 24.76 | 660,721 | +0.21(+0.86%) |
Oct 22, 2014 | 24.58 | 24.63 | 24.51 | 24.55 | 581,235 | +0.00(+0.00%) |
Oct 21, 2014 | 24.50 | 24.57 | 24.43 | 24.55 | 531,728 | +0.17(+0.68%) |
Oct 20, 2014 | 24.31 | 24.49 | 24.31 | 24.39 | 1,194,337 | -0.07(-0.30%) |
Oct 17, 2014 | 24.46 | 24.59 | 24.35 | 24.46 | 1,252,500 | +0.13(+0.53%) |
Oct 16, 2014 | 23.85 | 24.39 | 23.85 | 24.33 | 4,499,260 | +0.16(+0.65%) |
Oct 15, 2014 | 23.75 | 24.31 | 23.08 | 24.17 | 3,845,381 | -0.21(-0.87%) |
Oct 14, 2014 | 24.41 | 24.57 | 24.33 | 24.39 | 1,321,875 | -0.15(-0.60%) |
Oct 13, 2014 | 24.67 | 24.69 | 24.46 | 24.53 | 572,830 | -0.16(-0.64%) |
Oct 10, 2014 | 24.81 | 24.85 | 24.67 | 24.69 | 834,090 | -0.25(-1.00%) |
Oct 09, 2014 | 24.85 | 24.96 | 24.78 | 24.94 | 963,877 | +0.11(+0.45%) |
Oct 08, 2014 | 24.84 | 25.02 | 24.81 | 24.83 | 1,127,495 | -0.01(-0.04%) |
Oct 07, 2014 | 25.08 | 25.10 | 24.84 | 24.84 | 802,080 | -0.36(-1.43%) |
Oct 06, 2014 | 25.23 | 25.26 | 25.10 | 25.20 | 452,668 | +0.00(+0.00%) |
Oct 03, 2014 | 25.35 | 25.39 | 25.19 | 25.20 | 516,380 | -0.12(-0.46%) |
Oct 02, 2014 | 25.17 | 25.33 | 25.11 | 25.31 | 708,701 | +0.22(+0.86%) |
Oct 01, 2014 | 25.40 | 25.40 | 25.10 | 25.10 | 1,165,461 | -0.50(-1.95%) |
Sep 30, 2014 | 25.51 | 25.62 | 25.43 | 25.59 | 389,151 | +0.15(+0.58%) |
Sep 29, 2014 | 25.44 | 25.50 | 25.41 | 25.45 | 387,651 | -0.21(-0.83%) |
Sep 26, 2014 | 25.65 | 25.73 | 25.59 | 25.66 | 712,378 | +0.03(+0.11%) |
Sep 25, 2014 | 25.82 | 25.82 | 25.62 | 25.63 | 431,571 | -0.29(-1.10%) |
Sep 24, 2014 | 25.82 | 25.95 | 25.77 | 25.92 | 924,895 | +0.14(+0.54%) |
Sep 23, 2014 | 25.92 | 25.94 | 25.78 | 25.78 | 948,759 | -0.18(-0.71%) |
Sep 22, 2014 | 25.97 | 26.00 | 25.88 | 25.96 | 564,911 | -0.01(-0.04%) |
Sep 19, 2014 | 26.20 | 26.30 | 25.96 | 25.97 | 434,064 | -0.32(-1.23%) |
Sep 18, 2014 | 26.30 | 26.39 | 26.25 | 26.30 | 670,541 | -0.11(-0.42%) |
Sep 17, 2014 | 26.24 | 26.42 | 26.16 | 26.41 | 1,363,186 | +0.07(+0.28%) |
Sep 16, 2014 | 26.20 | 26.34 | 26.17 | 26.33 | 1,005,297 | +0.11(+0.42%) |
Sep 15, 2014 | 26.17 | 26.28 | 26.11 | 26.22 | 1,493,889 | -0.05(-0.18%) |
Sep 12, 2014 | 26.21 | 26.31 | 26.16 | 26.27 | 1,347,729 | +0.27(+1.03%) |
Sep 11, 2014 | 25.83 | 26.01 | 25.78 | 26.00 | 800,336 | +0.08(+0.32%) |
Sep 10, 2014 | 25.91 | 25.96 | 25.89 | 25.92 | 774,973 | +0.15(+0.57%) |
Sep 09, 2014 | 25.82 | 25.82 | 25.72 | 25.77 | 1,105,232 | +0.03(+0.11%) |
Sep 08, 2014 | 25.58 | 25.82 | 25.55 | 25.74 | 677,090 | -0.01(-0.04%) |
Sep 05, 2014 | 25.58 | 25.82 | 25.57 | 25.75 | 1,164,925 | +0.05(+0.18%) |
Sep 04, 2014 | 25.58 | 25.70 | 25.52 | 25.70 | 1,398,128 | +0.31(+1.24%) |
Sep 03, 2014 | 25.59 | 25.62 | 25.39 | 25.39 | 565,410 | -0.16(-0.61%) |
Sep 02, 2014 | 25.40 | 25.55 | 25.39 | 25.55 | 934,691 | +0.45(+1.80%) |
Aug 29, 2014 | 25.12 | 25.10 | 25.10 | 25.10 | 799,443 | -0.04(-0.15%) |
Aug 28, 2014 | 25.08 | 25.19 | 25.04 | 25.13 | 1,064,960 | -0.12(-0.47%) |
Aug 27, 2014 | 25.38 | 25.46 | 25.25 | 25.25 | 1,322,367 | -0.22(-0.87%) |
Aug 26, 2014 | 25.36 | 25.51 | 25.34 | 25.47 | 569,918 | +0.08(+0.33%) |
Aug 25, 2014 | 25.47 | 25.50 | 25.38 | 25.39 | 686,880 | -0.09(-0.36%) |
Aug 22, 2014 | 25.63 | 25.73 | 25.46 | 25.48 | 991,311 | -0.16(-0.61%) |
Aug 21, 2014 | 25.78 | 25.78 | 25.61 | 25.64 | 587,798 | -0.17(-0.64%) |
Aug 20, 2014 | 25.77 | 25.88 | 25.76 | 25.81 | 417,222 | +0.07(+0.29%) |
Aug 19, 2014 | 25.55 | 25.79 | 25.53 | 25.73 | 739,135 | +0.07(+0.29%) |
Aug 18, 2014 | 25.52 | 25.70 | 25.51 | 25.66 | 1,401,569 | +0.22(+0.87%) |
Aug 15, 2014 | 25.64 | 25.65 | 25.33 | 25.44 | 2,759,202 | -0.28(-1.08%) |
Aug 14, 2014 | 25.80 | 25.94 | 25.69 | 25.71 | 951,341 | -0.20(-0.78%) |
Aug 13, 2014 | 26.05 | 26.06 | 25.90 | 25.92 | 760,166 | -0.18(-0.67%) |
Aug 12, 2014 | 25.94 | 26.09 | 25.93 | 26.09 | 345,648 | +0.18(+0.68%) |
Aug 11, 2014 | 25.89 | 25.97 | 25.85 | 25.92 | 714,771 | -0.01(-0.04%) |
Aug 08, 2014 | 25.82 | 25.94 | 25.72 | 25.93 | 1,079,024 | +0.05(+0.18%) |
Aug 07, 2014 | 26.08 | 26.13 | 25.87 | 25.88 | 540,069 | -0.23(-0.88%) |
Aug 06, 2014 | 25.94 | 26.13 | 25.93 | 26.11 | 944,724 | -0.02(-0.07%) |
Aug 05, 2014 | 26.24 | 26.34 | 26.09 | 26.13 | 1,038,047 | -0.08(-0.30%) |
Aug 04, 2014 | 26.16 | 26.21 | 26.08 | 26.21 | 1,327,848 | +0.07(+0.26%) |
Aug 01, 2014 | 26.37 | 26.46 | 26.08 | 26.14 | 940,705 | -0.20(-0.77%) |
Jul 31, 2014 | 26.43 | 26.47 | 26.21 | 26.34 | 1,370,237 | +0.06(+0.21%) |
Jul 30, 2014 | 26.09 | 26.30 | 26.04 | 26.29 | 1,392,974 | +0.37(+1.42%) |
Jul 29, 2014 | 25.92 | 26.03 | 25.89 | 25.92 | 1,060,611 | -0.08(-0.32%) |
Jul 28, 2014 | 25.99 | 26.09 | 25.93 | 26.00 | 1,367,414 | +0.01(+0.05%) |
Jul 25, 2014 | 26.06 | 26.09 | 25.98 | 25.99 | 1,785,115 | -0.30(-1.14%) |
Jul 24, 2014 | 26.24 | 26.30 | 26.23 | 26.29 | 666,309 | +0.19(+0.74%) |
Jul 23, 2014 | 26.02 | 26.10 | 25.99 | 26.09 | 501,284 | +0.04(+0.14%) |
Jul 22, 2014 | 26.11 | 26.21 | 26.03 | 26.06 | 648,166 | -0.06(-0.25%) |
Jul 21, 2014 | 26.14 | 26.14 | 26.00 | 26.12 | 1,534,439 | -0.12(-0.46%) |
Jul 18, 2014 | 26.18 | 26.34 | 26.15 | 26.24 | 860,065 | +0.07(+0.28%) |
Jul 17, 2014 | 26.30 | 26.38 | 26.13 | 26.17 | 1,185,826 | -0.34(-1.29%) |
Jul 16, 2014 | 26.60 | 26.62 | 26.47 | 26.51 | 474,808 | -0.14(-0.52%) |
Jul 15, 2014 | 26.65 | 26.72 | 26.50 | 26.65 | 505,747 | +0.06(+0.23%) |
Jul 14, 2014 | 26.54 | 26.63 | 26.51 | 26.59 | 717,375 | +0.10(+0.37%) |
Jul 11, 2014 | 26.55 | 26.55 | 26.46 | 26.49 | 752,525 | -0.18(-0.66%) |
Jul 10, 2014 | 26.48 | 26.71 | 26.45 | 26.66 | 1,652,175 | +0.03(+0.10%) |
Jul 09, 2014 | 26.70 | 26.78 | 26.59 | 26.64 | 792,312 | -0.04(-0.14%) |
Jul 08, 2014 | 26.80 | 26.80 | 26.65 | 26.67 | 1,421,077 | -0.30(-1.13%) |
Jul 07, 2014 | 27.04 | 27.04 | 26.90 | 26.98 | 766,999 | -0.20(-0.75%) |
Jul 03, 2014 | 27.26 | 27.18 | 27.18 | 27.18 | 666,022 | +0.10(+0.37%) |
Jul 02, 2014 | 26.94 | 27.12 | 26.94 | 27.08 | 578,767 | +0.27(+1.00%) |
Jul 01, 2014 | 26.76 | 26.82 | 26.70 | 26.81 | 601,258 | +0.24(+0.90%) |
Jun 30, 2014 | 26.58 | 26.68 | 26.52 | 26.57 | 605,828 | -0.08(-0.31%) |
Jun 27, 2014 | 26.54 | 26.66 | 26.52 | 26.66 | 712,468 | +0.05(+0.17%) |
Jun 26, 2014 | 26.65 | 26.66 | 26.53 | 26.61 | 882,088 | -0.12(-0.45%) |
Jun 25, 2014 | 26.67 | 26.78 | 26.63 | 26.73 | 502,586 | -0.06(-0.24%) |
Jun 24, 2014 | 26.89 | 27.00 | 26.78 | 26.79 | 619,832 | -0.28(-1.02%) |
Jun 23, 2014 | 26.94 | 27.08 | 26.90 | 27.07 | 555,561 | +0.07(+0.27%) |
Jun 20, 2014 | 27.22 | 27.22 | 27.00 | 27.00 | 481,166 | -0.21(-0.78%) |
Jun 19, 2014 | 26.85 | 27.25 | 26.82 | 27.21 | 1,065,316 | +0.36(+1.34%) |
Jun 18, 2014 | 27.01 | 27.31 | 26.78 | 26.85 | 639,848 | -0.21(-0.78%) |
Jun 17, 2014 | 26.94 | 27.08 | 26.94 | 27.06 | 638,512 | +0.20(+0.76%) |
Jun 16, 2014 | 26.92 | 26.93 | 26.80 | 26.86 | 903,599 | -0.06(-0.24%) |
Jun 13, 2014 | 27.07 | 27.08 | 26.82 | 26.92 | 588,665 | -0.02(-0.07%) |
Jun 12, 2014 | 27.15 | 27.23 | 26.89 | 26.94 | 1,067,512 | -0.24(-0.88%) |
Jun 11, 2014 | 27.19 | 27.26 | 27.10 | 27.18 | 1,154,057 | -0.02(-0.07%) |
Jun 10, 2014 | 27.20 | 27.26 | 27.15 | 27.20 | 1,395,355 | +0.10(+0.37%) |
Jun 06, 2014 | 26.97 | 27.11 | 26.89 | 27.10 | 772,381 | +0.01(+0.03%) |
Jun 05, 2014 | 27.21 | 27.22 | 26.99 | 27.09 | 610,795 | -0.02(-0.07%) |
Jun 04, 2014 | 27.05 | 27.16 | 27.02 | 27.11 | 1,069,985 | +0.02(+0.07%) |
Jun 03, 2014 | 26.87 | 27.10 | 26.86 | 27.09 | 633,754 | +0.32(+1.21%) |
Jun 02, 2014 | 26.76 | 26.86 | 26.59 | 26.77 | 972,097 | +0.19(+0.73%) |
May 30, 2014 | 26.61 | 26.67 | 26.50 | 26.57 | 1,506,229 | +0.02(+0.07%) |
May 29, 2014 | 26.37 | 26.56 | 26.31 | 26.55 | 922,768 | +0.13(+0.49%) |
May 28, 2014 | 26.57 | 26.58 | 26.38 | 26.42 | 1,663,934 | -0.31(-1.16%) |
May 27, 2014 | 26.86 | 26.98 | 26.73 | 26.73 | 579,252 | -0.16(-0.60%) |
May 23, 2014 | 26.94 | 26.89 | 26.89 | 26.89 | 340,544 | -0.22(-0.82%) |
May 22, 2014 | 27.00 | 27.13 | 26.98 | 27.12 | 241,339 | +0.11(+0.41%) |
May 21, 2014 | 27.02 | 27.11 | 26.99 | 27.01 | 1,070,319 | +0.14(+0.52%) |
May 20, 2014 | 26.94 | 26.94 | 26.74 | 26.87 | 763,113 | -0.03(-0.10%) |
May 19, 2014 | 26.62 | 26.93 | 26.62 | 26.89 | 946,117 | +0.16(+0.59%) |
May 16, 2014 | 26.70 | 26.76 | 26.62 | 26.74 | 2,246,845 | +0.07(+0.28%) |
May 15, 2014 | 26.68 | 26.71 | 26.52 | 26.66 | 2,123,308 | -0.20(-0.76%) |
May 14, 2014 | 26.95 | 26.95 | 26.80 | 26.87 | 1,061,873 | -0.29(-1.05%) |
May 13, 2014 | 27.25 | 27.26 | 27.15 | 27.15 | 373,580 | -0.23(-0.84%) |
May 12, 2014 | 27.34 | 27.46 | 27.31 | 27.38 | 559,460 | +0.11(+0.41%) |
May 09, 2014 | 27.23 | 27.36 | 27.15 | 27.27 | 659,869 | +0.07(+0.27%) |
May 08, 2014 | 27.03 | 27.24 | 26.92 | 27.20 | 1,671,287 | +0.11(+0.41%) |
May 07, 2014 | 27.04 | 27.12 | 26.98 | 27.09 | 1,780,559 | +0.10(+0.38%) |
May 06, 2014 | 27.07 | 27.10 | 26.95 | 26.99 | 562,835 | -0.13(-0.48%) |
May 05, 2014 | 26.96 | 27.14 | 26.92 | 27.12 | 900,460 | +0.18(+0.65%) |
May 02, 2014 | 27.22 | 27.29 | 26.86 | 26.94 | 2,228,393 | -0.21(-0.78%) |
May 01, 2014 | 27.38 | 27.40 | 27.11 | 27.15 | 1,079,172 | -0.25(-0.93%) |
Apr 30, 2014 | 27.49 | 27.58 | 27.37 | 27.41 | 533,124 | -0.12(-0.42%) |
Apr 29, 2014 | 27.65 | 27.67 | 27.50 | 27.52 | 665,991 | +0.03(+0.10%) |
Apr 28, 2014 | 27.42 | 27.55 | 27.37 | 27.49 | 951,711 | +0.12(+0.44%) |
Apr 25, 2014 | 27.32 | 27.37 | 27.20 | 27.37 | 613,927 | -0.05(-0.17%) |
Apr 24, 2014 | 27.59 | 27.59 | 27.40 | 27.42 | 560,279 | -0.04(-0.13%) |
Apr 23, 2014 | 27.54 | 27.57 | 27.43 | 27.46 | 552,356 | -0.15(-0.53%) |
Apr 22, 2014 | 27.78 | 27.80 | 27.59 | 27.61 | 385,855 | -0.10(-0.37%) |
Apr 21, 2014 | 27.60 | 27.73 | 27.54 | 27.71 | 284,498 | +0.03(+0.10%) |
Apr 17, 2014 | 27.37 | 27.68 | 27.68 | 27.68 | 688,241 | +0.29(+1.04%) |
Apr 16, 2014 | 27.60 | 27.61 | 27.39 | 27.39 | 511,623 | -0.06(-0.20%) |
Apr 15, 2014 | 27.55 | 27.62 | 27.33 | 27.45 | 721,935 | -0.15(-0.53%) |
Apr 14, 2014 | 27.59 | 27.62 | 27.52 | 27.60 | 385,715 | +0.08(+0.30%) |
Apr 11, 2014 | 27.59 | 27.67 | 27.50 | 27.51 | 1,032,174 | -0.23(-0.83%) |
Apr 10, 2014 | 28.00 | 28.00 | 27.64 | 27.74 | 1,430,871 | -0.26(-0.92%) |
Apr 09, 2014 | 27.99 | 28.05 | 27.88 | 28.00 | 539,783 | +0.13(+0.46%) |
Apr 08, 2014 | 27.97 | 28.05 | 27.85 | 27.87 | 992,125 | -0.06(-0.20%) |
Apr 07, 2014 | 28.07 | 28.08 | 27.90 | 27.93 | 974,402 | -0.20(-0.72%) |
Apr 04, 2014 | 28.29 | 28.29 | 28.06 | 28.13 | 1,414,441 | -0.17(-0.60%) |
Apr 03, 2014 | 28.37 | 28.39 | 28.25 | 28.30 | 1,201,473 | -0.12(-0.44%) |
Apr 02, 2014 | 28.40 | 28.46 | 28.36 | 28.43 | 1,303,211 | +0.14(+0.49%) |
Apr 01, 2014 | 28.17 | 28.29 | 28.15 | 28.29 | 443,282 | +0.27(+0.96%) |
Mar 31, 2014 | 28.10 | 28.22 | 28.00 | 28.02 | 582,006 | +0.05(+0.16%) |
Mar 28, 2014 | 27.84 | 28.06 | 27.84 | 27.97 | 818,554 | +0.17(+0.60%) |
Mar 27, 2014 | 27.93 | 27.96 | 27.71 | 27.81 | 1,190,341 | -0.16(-0.56%) |
Mar 26, 2014 | 28.20 | 28.20 | 27.94 | 27.97 | 1,001,897 | -0.20(-0.72%) |
Mar 25, 2014 | 28.23 | 28.28 | 28.10 | 28.17 | 949,702 | +0.11(+0.39%) |
Mar 24, 2014 | 28.33 | 28.35 | 28.04 | 28.06 | 1,565,738 | -0.24(-0.85%) |
Mar 21, 2014 | 28.49 | 28.50 | 28.27 | 28.30 | 1,725,682 | -0.27(-0.94%) |
Mar 20, 2014 | 28.57 | 28.60 | 28.44 | 28.57 | 690,464 | +0.03(+0.10%) |
Mar 19, 2014 | 28.35 | 28.62 | 28.34 | 28.54 | 593,617 | +0.24(+0.85%) |
Mar 18, 2014 | 28.42 | 28.44 | 28.30 | 28.30 | 294,747 | -0.11(-0.39%) |
Mar 17, 2014 | 28.29 | 28.43 | 28.26 | 28.41 | 621,845 | +0.20(+0.72%) |
Mar 14, 2014 | 28.11 | 28.26 | 28.08 | 28.21 | 1,158,185 | +0.00(+0.00%) |
Mar 13, 2014 | 28.68 | 28.70 | 28.21 | 28.21 | 693,514 | -0.39(-1.36%) |
Mar 12, 2014 | 28.64 | 28.68 | 28.54 | 28.59 | 405,260 | -0.22(-0.77%) |
Mar 11, 2014 | 28.91 | 28.94 | 28.80 | 28.81 | 706,938 | -0.06(-0.19%) |
Mar 10, 2014 | 28.92 | 28.95 | 28.85 | 28.87 | 523,339 | -0.06(-0.22%) |
Mar 07, 2014 | 29.00 | 29.00 | 28.85 | 28.93 | 707,627 | +0.19(+0.67%) |
Mar 06, 2014 | 28.69 | 28.75 | 28.63 | 28.74 | 295,626 | +0.27(+0.94%) |
Mar 05, 2014 | 28.52 | 28.57 | 28.43 | 28.47 | 496,012 | -0.03(-0.10%) |
Mar 04, 2014 | 28.27 | 28.52 | 28.27 | 28.50 | 665,882 | +0.41(+1.45%) |
Mar 03, 2014 | 28.14 | 28.20 | 28.08 | 28.09 | 973,924 | -0.18(-0.62%) |
Feb 28, 2014 | 28.38 | 28.49 | 28.25 | 28.27 | 547,445 | -0.03(-0.10%) |
Feb 27, 2014 | 28.36 | 28.42 | 28.30 | 28.30 | 439,571 | -0.17(-0.58%) |
Feb 26, 2014 | 28.62 | 28.65 | 28.46 | 28.46 | 391,528 | -0.15(-0.52%) |
Feb 25, 2014 | 28.74 | 28.74 | 28.61 | 28.61 | 386,650 | -0.28(-0.96%) |
Feb 24, 2014 | 28.81 | 28.94 | 28.80 | 28.89 | 502,277 | +0.07(+0.26%) |
Feb 21, 2014 | 29.00 | 29.00 | 28.80 | 28.81 | 229,036 | -0.13(-0.45%) |
Feb 20, 2014 | 28.92 | 29.08 | 28.83 | 28.95 | 523,972 | +0.06(+0.20%) |
Feb 19, 2014 | 28.68 | 28.92 | 28.66 | 28.89 | 471,809 | +0.12(+0.42%) |
Feb 18, 2014 | 28.81 | 28.83 | 28.67 | 28.77 | 360,957 | -0.09(-0.32%) |
Feb 14, 2014 | 28.84 | 28.86 | 28.86 | 28.86 | 331,222 | +0.00(+0.00%) |
Feb 13, 2014 | 28.83 | 28.91 | 28.80 | 28.86 | 512,721 | -0.16(-0.54%) |
Feb 12, 2014 | 28.97 | 29.09 | 28.94 | 29.02 | 621,199 | +0.13(+0.45%) |
Feb 11, 2014 | 28.85 | 28.96 | 28.82 | 28.89 | 500,717 | +0.17(+0.58%) |
Feb 10, 2014 | 28.85 | 28.85 | 28.70 | 28.72 | 334,644 | -0.07(-0.26%) |
Feb 07, 2014 | 28.89 | 28.89 | 28.68 | 28.80 | 745,944 | -0.02(-0.08%) |
Feb 06, 2014 | 28.75 | 28.87 | 28.73 | 28.82 | 388,080 | +0.13(+0.47%) |
Feb 05, 2014 | 28.56 | 28.74 | 28.53 | 28.68 | 1,336,635 | +0.25(+0.88%) |
Feb 04, 2014 | 28.33 | 28.48 | 28.31 | 28.44 | 1,108,044 | +0.30(+1.05%) |
Feb 03, 2014 | 28.54 | 28.60 | 28.13 | 28.14 | 2,710,820 | -0.38(-1.33%) |
Jan 31, 2014 | 28.52 | 28.60 | 28.45 | 28.52 | 1,004,352 | -0.15(-0.52%) |
Jan 30, 2014 | 28.73 | 28.80 | 28.66 | 28.67 | 1,152,264 | +0.06(+0.19%) |
Jan 29, 2014 | 28.73 | 28.83 | 28.52 | 28.61 | 2,909,883 | -0.22(-0.77%) |
Jan 28, 2014 | 28.86 | 28.96 | 28.83 | 28.83 | 619,166 | -0.09(-0.32%) |
Jan 27, 2014 | 28.78 | 28.93 | 28.67 | 28.92 | 1,476,016 | +0.19(+0.67%) |
Jan 24, 2014 | 28.79 | 28.85 | 28.71 | 28.73 | 1,345,351 | -0.18(-0.64%) |
Jan 23, 2014 | 29.15 | 29.16 | 28.81 | 28.92 | 1,301,861 | -0.39(-1.32%) |
Jan 22, 2014 | 29.31 | 29.34 | 29.20 | 29.30 | 756,004 | +0.06(+0.19%) |
Jan 21, 2014 | 29.28 | 29.28 | 29.20 | 29.25 | 1,050,680 | -0.01(-0.03%) |
Jan 17, 2014 | 29.45 | 29.26 | 29.26 | 29.26 | 1,432,734 | -0.16(-0.53%) |
Jan 16, 2014 | 29.45 | 29.48 | 29.39 | 29.41 | 953,333 | -0.19(-0.65%) |
Jan 15, 2014 | 29.61 | 29.71 | 29.54 | 29.61 | 1,080,875 | +0.00(+0.00%) |
Jan 14, 2014 | 29.51 | 29.61 | 29.47 | 29.61 | 1,325,247 | +0.18(+0.63%) |
Jan 13, 2014 | 29.58 | 29.58 | 29.38 | 29.42 | 1,235,817 | -0.19(-0.65%) |
Jan 10, 2014 | 29.79 | 29.80 | 29.56 | 29.62 | 1,419,831 | -0.35(-1.17%) |
Jan 09, 2014 | 30.00 | 30.15 | 29.96 | 29.97 | 764,632 | -0.14(-0.46%) |
Jan 08, 2014 | 30.17 | 30.27 | 30.11 | 30.11 | 655,294 | +0.03(+0.11%) |
Jan 07, 2014 | 30.06 | 30.14 | 30.01 | 30.07 | 696,979 | -0.04(-0.14%) |
Jan 06, 2014 | 30.21 | 30.21 | 30.01 | 30.11 | 779,963 | -0.16(-0.52%) |
Jan 03, 2014 | 30.35 | 30.37 | 30.18 | 30.27 | 487,885 | +0.01(+0.03%) |
Jan 02, 2014 | 30.40 | 30.40 | 30.19 | 30.26 | 678,878 | -0.08(-0.27%) |
Dec 31, 2013 | 30.23 | 30.35 | 30.35 | 30.35 | 1,219,650 | +0.16(+0.52%) |
Dec 30, 2013 | 30.27 | 30.29 | 30.14 | 30.19 | 757,940 | -0.20(-0.67%) |
Dec 27, 2013 | 30.28 | 30.42 | 30.23 | 30.39 | 713,647 | +0.10(+0.34%) |
Dec 26, 2013 | 30.24 | 30.33 | 30.23 | 30.29 | 603,146 | +0.08(+0.27%) |
Dec 24, 2013 | 30.10 | 30.21 | 30.04 | 30.21 | 492,900 | +0.28(+0.92%) |
Dec 23, 2013 | 29.84 | 29.96 | 29.75 | 29.93 | 724,378 | +0.16(+0.53%) |
Dec 20, 2013 | 29.93 | 30.05 | 29.76 | 29.77 | 1,281,374 | -0.47(-1.56%) |
Dec 19, 2013 | 30.20 | 30.31 | 30.15 | 30.24 | 1,763,954 | +0.05(+0.15%) |
Dec 18, 2013 | 30.21 | 30.32 | 29.95 | 30.20 | 1,116,344 | +0.11(+0.37%) |
Dec 17, 2013 | 30.27 | 30.27 | 30.02 | 30.09 | 758,812 | -0.11(-0.37%) |
Dec 16, 2013 | 30.00 | 30.23 | 29.95 | 30.20 | 597,920 | +0.08(+0.28%) |
Dec 13, 2013 | 30.11 | 30.21 | 30.07 | 30.11 | 552,085 | -0.11(-0.37%) |
Dec 12, 2013 | 30.14 | 30.28 | 30.12 | 30.23 | 726,568 | +0.10(+0.34%) |
Dec 11, 2013 | 30.01 | 30.15 | 29.94 | 30.12 | 596,367 | +0.19(+0.65%) |
Dec 10, 2013 | 29.93 | 30.04 | 29.88 | 29.93 | 849,528 | -0.19(-0.64%) |
Dec 09, 2013 | 30.22 | 30.22 | 30.10 | 30.12 | 607,810 | -0.09(-0.31%) |
Dec 06, 2013 | 30.31 | 30.37 | 30.18 | 30.22 | 1,001,590 | -0.12(-0.40%) |
Dec 05, 2013 | 30.34 | 30.41 | 30.23 | 30.34 | 1,433,093 | +0.06(+0.21%) |
Dec 04, 2013 | 30.27 | 30.36 | 30.18 | 30.27 | 807,410 | +0.30(+0.99%) |
Dec 03, 2013 | 29.99 | 30.04 | 29.91 | 29.98 | 677,837 | -0.09(-0.31%) |