Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.76 | 33.90 | 33.90 | 33.90 | 110,039 | +0.13(+0.38%) |
Aug 28, 2014 | 33.72 | 33.80 | 33.67 | 33.78 | 248,072 | -0.06(-0.19%) |
Aug 27, 2014 | 33.78 | 33.84 | 33.72 | 33.84 | 172,565 | +0.17(+0.50%) |
Aug 26, 2014 | 33.62 | 33.74 | 33.62 | 33.67 | 251,843 | +0.10(+0.31%) |
Aug 25, 2014 | 33.59 | 33.63 | 33.53 | 33.57 | 229,076 | +0.10(+0.31%) |
Aug 22, 2014 | 33.61 | 33.61 | 33.35 | 33.46 | 168,547 | -0.10(-0.31%) |
Aug 21, 2014 | 33.49 | 33.62 | 33.48 | 33.57 | 186,030 | +0.13(+0.39%) |
Aug 20, 2014 | 33.43 | 33.48 | 33.32 | 33.44 | 314,998 | +0.01(+0.04%) |
Aug 19, 2014 | 33.45 | 33.45 | 33.35 | 33.43 | 212,103 | +0.05(+0.16%) |
Aug 18, 2014 | 33.39 | 33.39 | 33.30 | 33.37 | 136,556 | +0.16(+0.47%) |
Aug 15, 2014 | 33.24 | 33.30 | 32.94 | 33.22 | 565,117 | +0.14(+0.43%) |
Aug 14, 2014 | 33.04 | 33.10 | 33.02 | 33.08 | 170,871 | +0.14(+0.43%) |
Aug 13, 2014 | 32.92 | 32.96 | 32.87 | 32.93 | 180,136 | +0.14(+0.43%) |
Aug 12, 2014 | 32.75 | 32.83 | 32.71 | 32.79 | 147,543 | +0.05(+0.16%) |
Aug 11, 2014 | 32.64 | 32.78 | 32.64 | 32.74 | 161,341 | +0.22(+0.68%) |
Aug 08, 2014 | 32.40 | 32.51 | 32.30 | 32.52 | 374,043 | +0.10(+0.32%) |
Aug 07, 2014 | 32.65 | 32.65 | 32.35 | 32.42 | 237,043 | -0.25(-0.75%) |
Aug 06, 2014 | 32.58 | 32.75 | 32.46 | 32.66 | 175,997 | -0.03(-0.08%) |
Aug 05, 2014 | 32.79 | 32.92 | 32.57 | 32.69 | 223,035 | -0.32(-0.98%) |
Aug 04, 2014 | 32.91 | 33.02 | 32.77 | 33.01 | 220,633 | +0.17(+0.51%) |
Aug 01, 2014 | 32.88 | 33.04 | 32.77 | 32.84 | 491,401 | -0.10(-0.31%) |
Jul 31, 2014 | 33.22 | 33.22 | 32.95 | 32.95 | 276,726 | -0.43(-1.27%) |
Jul 30, 2014 | 33.56 | 33.56 | 33.29 | 33.37 | 221,327 | -0.14(-0.42%) |
Jul 29, 2014 | 33.72 | 33.75 | 33.50 | 33.51 | 118,887 | +0.03(+0.08%) |
Jul 28, 2014 | 33.49 | 33.51 | 33.34 | 33.49 | 136,081 | +0.03(+0.08%) |
Jul 25, 2014 | 33.60 | 33.60 | 33.40 | 33.46 | 126,317 | -0.18(-0.54%) |
Jul 24, 2014 | 33.71 | 33.72 | 33.60 | 33.64 | 132,110 | -0.04(-0.11%) |
Jul 23, 2014 | 33.71 | 33.71 | 33.62 | 33.68 | 128,400 | +0.15(+0.46%) |
Jul 22, 2014 | 33.42 | 33.55 | 33.41 | 33.53 | 183,619 | +0.18(+0.54%) |
Jul 21, 2014 | 33.28 | 33.36 | 33.20 | 33.35 | 130,674 | -0.01(-0.04%) |
Jul 18, 2014 | 33.10 | 33.38 | 33.10 | 33.36 | 111,326 | +0.36(+1.09%) |
Jul 17, 2014 | 33.22 | 33.31 | 32.96 | 33.00 | 229,365 | -0.37(-1.12%) |
Jul 16, 2014 | 33.24 | 33.40 | 33.24 | 33.37 | 162,478 | +0.10(+0.31%) |
Jul 15, 2014 | 33.41 | 33.41 | 33.10 | 33.27 | 206,092 | -0.04(-0.12%) |
Jul 14, 2014 | 33.29 | 33.38 | 33.27 | 33.31 | 414,119 | +0.17(+0.51%) |
Jul 11, 2014 | 33.08 | 33.17 | 33.05 | 33.14 | 121,309 | +0.05(+0.16%) |
Jul 10, 2014 | 32.90 | 33.10 | 32.79 | 33.09 | 678,179 | -0.13(-0.39%) |
Jul 09, 2014 | 33.17 | 33.23 | 33.06 | 33.22 | 180,469 | +0.02(+0.06%) |
Jul 08, 2014 | 33.31 | 33.32 | 33.10 | 33.20 | 285,656 | -0.12(-0.37%) |
Jul 07, 2014 | 33.40 | 33.40 | 33.25 | 33.32 | 220,139 | -0.24(-0.71%) |
Jul 03, 2014 | 33.42 | 33.56 | 33.56 | 33.56 | 242,550 | +0.03(+0.10%) |
Jul 02, 2014 | 33.56 | 33.56 | 33.46 | 33.53 | 230,847 | -0.06(-0.19%) |
Jul 01, 2014 | 33.50 | 33.63 | 33.50 | 33.59 | 183,149 | +0.18(+0.54%) |
Jun 30, 2014 | 33.37 | 33.42 | 33.29 | 33.41 | 176,172 | +0.01(+0.04%) |
Jun 27, 2014 | 33.27 | 33.41 | 33.27 | 33.40 | 149,588 | +0.03(+0.08%) |
Jun 26, 2014 | 33.31 | 33.37 | 33.08 | 33.37 | 163,878 | +0.22(+0.66%) |
Jun 25, 2014 | 33.05 | 33.18 | 33.01 | 33.15 | 204,450 | +0.06(+0.19%) |
Jun 24, 2014 | 33.26 | 33.31 | 33.06 | 33.09 | 188,660 | -0.26(-0.77%) |
Jun 23, 2014 | 33.33 | 33.44 | 33.26 | 33.35 | 182,437 | -0.04(-0.12%) |
Jun 20, 2014 | 33.36 | 33.40 | 33.27 | 33.38 | 332,099 | +0.04(+0.12%) |
Jun 19, 2014 | 33.35 | 33.36 | 33.26 | 33.35 | 228,719 | +0.06(+0.19%) |
Jun 18, 2014 | 33.08 | 33.28 | 32.97 | 33.28 | 169,970 | +0.27(+0.82%) |
Jun 17, 2014 | 32.94 | 33.05 | 32.90 | 33.01 | 181,661 | -0.04(-0.12%) |
Jun 16, 2014 | 33.05 | 33.15 | 32.96 | 33.05 | 322,497 | -0.06(-0.19%) |
Jun 13, 2014 | 33.01 | 33.13 | 32.96 | 33.11 | 141,671 | +0.06(+0.19%) |
Jun 12, 2014 | 33.14 | 33.19 | 33.01 | 33.05 | 190,339 | +0.01(+0.04%) |
Jun 11, 2014 | 33.14 | 33.14 | 33.01 | 33.04 | 262,278 | -0.18(-0.54%) |
Jun 10, 2014 | 33.19 | 33.22 | 33.10 | 33.22 | 242,725 | +0.09(+0.27%) |
Jun 06, 2014 | 33.05 | 33.13 | 33.01 | 33.13 | 259,486 | +0.24(+0.74%) |
Jun 05, 2014 | 32.74 | 32.90 | 32.59 | 32.88 | 258,238 | +0.33(+1.02%) |
Jun 04, 2014 | 32.51 | 32.59 | 32.46 | 32.55 | 271,334 | +0.03(+0.08%) |
Jun 03, 2014 | 32.50 | 32.54 | 32.46 | 32.52 | 199,902 | -0.06(-0.20%) |
Jun 02, 2014 | 32.65 | 32.66 | 32.54 | 32.59 | 237,411 | +0.03(+0.08%) |
May 30, 2014 | 32.59 | 32.59 | 32.51 | 32.56 | 275,737 | -0.03(-0.08%) |
May 29, 2014 | 32.58 | 32.59 | 32.50 | 32.59 | 314,901 | +0.19(+0.59%) |
May 28, 2014 | 32.44 | 32.46 | 32.35 | 32.40 | 242,589 | +0.05(+0.16%) |
May 27, 2014 | 32.36 | 32.41 | 32.26 | 32.35 | 254,989 | +0.10(+0.32%) |
May 23, 2014 | 32.14 | 32.24 | 32.24 | 32.24 | 189,659 | +0.13(+0.40%) |
May 22, 2014 | 32.01 | 32.12 | 31.96 | 32.12 | 185,603 | +0.08(+0.24%) |
May 21, 2014 | 31.95 | 32.05 | 31.90 | 32.04 | 266,512 | +0.20(+0.64%) |
May 20, 2014 | 32.05 | 32.05 | 31.80 | 31.84 | 209,368 | -0.27(-0.83%) |
May 19, 2014 | 32.07 | 32.12 | 31.96 | 32.10 | 212,172 | -0.01(-0.04%) |
May 16, 2014 | 32.03 | 32.12 | 31.94 | 32.12 | 180,989 | +0.14(+0.44%) |
May 15, 2014 | 32.10 | 32.10 | 31.83 | 31.98 | 292,710 | -0.09(-0.28%) |
May 14, 2014 | 32.13 | 32.19 | 32.05 | 32.07 | 274,953 | -0.03(-0.08%) |
May 13, 2014 | 32.22 | 32.22 | 32.09 | 32.09 | 191,055 | -0.10(-0.32%) |
May 12, 2014 | 32.18 | 32.24 | 32.10 | 32.19 | 260,145 | +0.20(+0.64%) |
May 09, 2014 | 32.04 | 32.04 | 31.89 | 31.99 | 154,935 | -0.11(-0.36%) |
May 08, 2014 | 32.21 | 32.26 | 32.03 | 32.10 | 228,732 | +0.00(+0.00%) |
May 07, 2014 | 32.01 | 32.10 | 31.89 | 32.10 | 310,430 | +0.18(+0.56%) |
May 06, 2014 | 31.99 | 32.05 | 31.90 | 31.92 | 156,122 | -0.01(-0.04%) |
May 05, 2014 | 31.81 | 31.94 | 31.71 | 31.94 | 225,076 | +0.04(+0.12%) |
May 02, 2014 | 31.80 | 31.94 | 31.71 | 31.90 | 187,755 | +0.09(+0.28%) |
May 01, 2014 | 31.82 | 31.84 | 31.68 | 31.81 | 125,969 | -0.01(-0.04%) |
Apr 30, 2014 | 31.77 | 31.82 | 31.61 | 31.82 | 116,165 | +0.10(+0.32%) |
Apr 29, 2014 | 31.77 | 31.82 | 31.70 | 31.72 | 165,374 | +0.06(+0.20%) |
Apr 28, 2014 | 31.67 | 31.74 | 31.44 | 31.66 | 243,724 | +0.15(+0.48%) |
Apr 25, 2014 | 31.66 | 31.66 | 31.44 | 31.50 | 204,465 | -0.18(-0.56%) |
Apr 24, 2014 | 31.68 | 31.75 | 31.59 | 31.68 | 203,102 | +0.06(+0.20%) |
Apr 23, 2014 | 31.64 | 31.68 | 31.54 | 31.62 | 687,008 | -0.05(-0.16%) |
Apr 22, 2014 | 31.70 | 31.70 | 31.57 | 31.67 | 300,963 | +0.10(+0.32%) |
Apr 21, 2014 | 31.62 | 31.68 | 31.50 | 31.57 | 127,060 | +0.03(+0.08%) |
Apr 17, 2014 | 31.44 | 31.54 | 31.54 | 31.54 | 185,929 | +0.23(+0.73%) |
Apr 16, 2014 | 31.14 | 31.35 | 31.14 | 31.31 | 297,702 | +0.23(+0.74%) |
Apr 15, 2014 | 31.10 | 31.12 | 30.76 | 31.09 | 306,582 | +0.00(+0.00%) |
Apr 14, 2014 | 31.11 | 31.15 | 30.92 | 31.09 | 124,899 | +0.09(+0.29%) |
Apr 11, 2014 | 31.11 | 31.18 | 30.96 | 31.00 | 345,578 | -0.15(-0.49%) |
Apr 10, 2014 | 31.49 | 31.51 | 31.12 | 31.15 | 248,949 | -0.36(-1.13%) |
Apr 09, 2014 | 31.34 | 31.55 | 31.26 | 31.50 | 315,896 | +0.39(+1.25%) |
Apr 08, 2014 | 30.95 | 31.16 | 30.94 | 31.12 | 145,826 | +0.17(+0.55%) |
Apr 07, 2014 | 30.98 | 31.05 | 30.86 | 30.95 | 144,837 | +0.03(+0.08%) |
Apr 04, 2014 | 31.12 | 31.21 | 30.86 | 30.92 | 79,825 | -0.08(-0.25%) |
Apr 03, 2014 | 31.17 | 31.17 | 30.88 | 31.00 | 200,752 | -0.15(-0.49%) |
Apr 02, 2014 | 31.06 | 31.17 | 30.98 | 31.15 | 165,626 | +0.09(+0.29%) |
Apr 01, 2014 | 31.10 | 31.10 | 30.93 | 31.06 | 145,324 | +0.05(+0.17%) |
Mar 31, 2014 | 30.86 | 31.02 | 30.81 | 31.01 | 195,163 | +0.23(+0.74%) |
Mar 28, 2014 | 30.64 | 30.83 | 30.64 | 30.78 | 175,219 | +0.15(+0.49%) |
Mar 27, 2014 | 30.53 | 30.63 | 30.44 | 30.63 | 108,084 | +0.19(+0.62%) |
Mar 26, 2014 | 30.60 | 30.63 | 30.44 | 30.44 | 123,315 | -0.04(-0.12%) |
Mar 25, 2014 | 30.44 | 30.50 | 30.33 | 30.48 | 123,102 | +0.25(+0.82%) |
Mar 24, 2014 | 30.26 | 30.35 | 30.07 | 30.23 | 121,513 | +0.00(+0.01%) |
Mar 21, 2014 | 30.23 | 30.41 | 30.17 | 30.23 | 85,555 | +0.01(+0.04%) |
Mar 20, 2014 | 30.05 | 30.21 | 29.95 | 30.21 | 159,434 | +0.03(+0.08%) |
Mar 19, 2014 | 30.58 | 30.59 | 30.04 | 30.19 | 296,495 | -0.40(-1.32%) |
Mar 18, 2014 | 30.33 | 30.62 | 30.29 | 30.59 | 126,183 | +0.20(+0.67%) |
Mar 17, 2014 | 30.23 | 30.48 | 30.23 | 30.39 | 128,357 | +0.24(+0.80%) |
Mar 14, 2014 | 29.96 | 30.20 | 29.95 | 30.15 | 70,091 | +0.10(+0.34%) |
Mar 13, 2014 | 30.47 | 30.47 | 29.99 | 30.05 | 161,668 | -0.25(-0.83%) |
Mar 12, 2014 | 30.19 | 30.30 | 30.07 | 30.30 | 94,680 | +0.03(+0.08%) |
Mar 11, 2014 | 30.41 | 30.53 | 30.23 | 30.28 | 109,807 | -0.14(-0.46%) |
Mar 10, 2014 | 30.54 | 30.54 | 30.31 | 30.41 | 104,936 | -0.15(-0.50%) |
Mar 07, 2014 | 30.86 | 30.86 | 30.45 | 30.57 | 143,565 | -0.19(-0.62%) |
Mar 06, 2014 | 30.73 | 30.83 | 30.71 | 30.76 | 196,903 | +0.18(+0.58%) |
Mar 05, 2014 | 30.47 | 30.60 | 30.47 | 30.58 | 110,628 | +0.13(+0.42%) |
Mar 04, 2014 | 30.33 | 30.47 | 30.05 | 30.45 | 94,428 | +0.40(+1.35%) |
Mar 03, 2014 | 30.01 | 30.24 | 29.88 | 30.05 | 217,257 | -0.26(-0.87%) |
Feb 28, 2014 | 30.20 | 30.40 | 30.10 | 30.31 | 228,411 | +0.11(+0.37%) |
Feb 27, 2014 | 30.02 | 30.20 | 30.00 | 30.20 | 136,163 | +0.18(+0.59%) |
Feb 26, 2014 | 30.15 | 30.16 | 29.98 | 30.02 | 158,751 | -0.08(-0.25%) |
Feb 25, 2014 | 30.12 | 30.26 | 30.06 | 30.10 | 137,865 | -0.09(-0.29%) |
Feb 24, 2014 | 30.04 | 30.35 | 29.96 | 30.19 | 207,894 | +0.23(+0.76%) |
Feb 21, 2014 | 29.92 | 30.04 | 29.90 | 29.96 | 111,612 | +0.04(+0.13%) |
Feb 20, 2014 | 29.72 | 29.96 | 29.72 | 29.92 | 87,520 | +0.26(+0.89%) |
Feb 19, 2014 | 29.81 | 29.90 | 29.62 | 29.66 | 114,778 | -0.18(-0.59%) |
Feb 18, 2014 | 29.81 | 29.86 | 29.71 | 29.84 | 104,209 | +0.06(+0.21%) |
Feb 14, 2014 | 29.51 | 29.77 | 29.77 | 29.77 | 137,995 | +0.24(+0.81%) |
Feb 13, 2014 | 29.17 | 29.55 | 29.17 | 29.53 | 142,036 | +0.18(+0.60%) |
Feb 12, 2014 | 29.32 | 29.40 | 29.27 | 29.36 | 235,675 | +0.13(+0.43%) |
Feb 11, 2014 | 28.85 | 29.27 | 28.79 | 29.23 | 213,547 | +0.38(+1.31%) |
Feb 10, 2014 | 28.89 | 28.89 | 28.79 | 28.85 | 92,256 | -0.06(-0.22%) |
Feb 07, 2014 | 28.79 | 28.92 | 28.68 | 28.92 | 198,719 | +0.31(+1.10%) |
Feb 06, 2014 | 28.38 | 28.64 | 28.37 | 28.60 | 129,190 | +0.44(+1.56%) |
Feb 05, 2014 | 28.04 | 28.21 | 28.04 | 28.16 | 125,401 | -0.06(-0.22%) |
Feb 04, 2014 | 28.05 | 28.28 | 28.04 | 28.23 | 199,262 | +0.35(+1.26%) |
Feb 03, 2014 | 28.49 | 28.51 | 27.79 | 27.87 | 527,889 | -0.55(-1.94%) |
Jan 31, 2014 | 28.33 | 28.58 | 28.30 | 28.43 | 242,461 | -0.29(-1.00%) |
Jan 30, 2014 | 28.69 | 28.75 | 28.57 | 28.71 | 189,158 | +0.26(+0.92%) |
Jan 29, 2014 | 28.50 | 28.59 | 28.38 | 28.45 | 173,289 | -0.34(-1.17%) |
Jan 28, 2014 | 28.64 | 28.79 | 28.60 | 28.79 | 140,171 | +0.26(+0.92%) |
Jan 27, 2014 | 28.76 | 28.76 | 28.31 | 28.53 | 260,543 | -0.09(-0.31%) |
Jan 24, 2014 | 29.00 | 29.13 | 28.60 | 28.61 | 240,569 | -0.61(-2.09%) |
Jan 23, 2014 | 29.36 | 29.36 | 29.10 | 29.23 | 221,418 | -0.19(-0.64%) |
Jan 22, 2014 | 29.36 | 29.44 | 29.31 | 29.41 | 244,406 | +0.11(+0.38%) |
Jan 21, 2014 | 29.31 | 29.31 | 29.15 | 29.30 | 183,745 | +0.23(+0.77%) |
Jan 17, 2014 | 29.16 | 29.08 | 29.08 | 29.08 | 162,559 | -0.15(-0.51%) |
Jan 16, 2014 | 29.19 | 29.23 | 29.10 | 29.23 | 171,152 | -0.02(-0.06%) |
Jan 15, 2014 | 29.25 | 29.26 | 29.19 | 29.25 | 162,284 | -0.01(-0.02%) |
Jan 14, 2014 | 29.19 | 29.28 | 29.08 | 29.25 | 119,097 | +0.12(+0.43%) |
Jan 13, 2014 | 29.36 | 29.38 | 29.08 | 29.13 | 214,613 | -0.28(-0.96%) |
Jan 10, 2014 | 29.16 | 29.43 | 29.16 | 29.41 | 201,395 | +0.35(+1.19%) |
Jan 09, 2014 | 29.04 | 29.09 | 28.90 | 29.06 | 183,250 | +0.01(+0.04%) |
Jan 08, 2014 | 29.16 | 29.16 | 28.99 | 29.05 | 187,476 | -0.09(-0.30%) |
Jan 07, 2014 | 29.04 | 29.16 | 29.04 | 29.14 | 119,771 | +0.13(+0.43%) |
Jan 06, 2014 | 29.15 | 29.16 | 28.98 | 29.01 | 234,078 | +0.00(+0.00%) |
Jan 03, 2014 | 29.13 | 29.16 | 28.99 | 29.01 | 190,516 | +0.07(+0.26%) |
Jan 02, 2014 | 29.11 | 29.11 | 28.85 | 28.94 | 137,617 | -0.40(-1.36%) |
Dec 31, 2013 | 29.31 | 29.34 | 29.34 | 29.34 | 192,864 | +0.11(+0.37%) |
Dec 30, 2013 | 29.09 | 29.27 | 29.09 | 29.23 | 144,001 | +0.09(+0.31%) |
Dec 27, 2013 | 29.24 | 29.28 | 29.10 | 29.14 | 148,052 | -0.01(-0.03%) |
Dec 26, 2013 | 29.15 | 29.16 | 29.06 | 29.15 | 95,284 | +0.04(+0.13%) |
Dec 24, 2013 | 28.99 | 29.11 | 28.99 | 29.11 | 84,399 | +0.22(+0.78%) |
Dec 23, 2013 | 28.91 | 28.92 | 28.75 | 28.89 | 261,284 | +0.22(+0.78%) |
Dec 20, 2013 | 28.50 | 28.66 | 28.49 | 28.66 | 172,417 | +0.21(+0.74%) |
Dec 19, 2013 | 28.33 | 28.47 | 28.29 | 28.45 | 165,199 | +0.01(+0.04%) |
Dec 18, 2013 | 28.14 | 28.55 | 28.04 | 28.44 | 331,711 | +0.22(+0.79%) |
Dec 17, 2013 | 28.25 | 28.30 | 28.08 | 28.21 | 150,622 | -0.09(-0.31%) |
Dec 16, 2013 | 28.25 | 28.35 | 28.15 | 28.30 | 222,452 | +0.25(+0.89%) |
Dec 13, 2013 | 28.02 | 28.07 | 27.88 | 28.05 | 134,227 | +0.20(+0.71%) |
Dec 12, 2013 | 28.05 | 28.05 | 27.82 | 27.85 | 226,116 | -0.27(-0.97%) |
Dec 11, 2013 | 28.45 | 28.45 | 28.08 | 28.13 | 234,590 | -0.26(-0.92%) |
Dec 10, 2013 | 28.45 | 28.45 | 28.33 | 28.39 | 113,509 | -0.02(-0.09%) |
Dec 09, 2013 | 28.35 | 28.43 | 28.30 | 28.41 | 234,672 | +0.02(+0.09%) |
Dec 06, 2013 | 28.25 | 28.41 | 28.24 | 28.39 | 190,290 | +0.29(+1.02%) |
Dec 05, 2013 | 28.18 | 28.23 | 28.09 | 28.10 | 479,885 | -0.22(-0.79%) |
Dec 04, 2013 | 28.23 | 28.33 | 28.12 | 28.33 | 291,378 | -0.09(-0.31%) |
Dec 03, 2013 | 28.56 | 28.59 | 28.30 | 28.41 | 391,376 | -0.24(-0.83%) |
Dec 02, 2013 | 28.89 | 28.89 | 28.60 | 28.65 | 247,009 | -0.22(-0.76%) |
Nov 29, 2013 | 28.97 | 28.99 | 28.87 | 28.87 | 98,215 | +0.01(+0.04%) |
Nov 27, 2013 | 28.93 | 28.93 | 28.78 | 28.86 | 212,025 | -0.02(-0.09%) |
Nov 26, 2013 | 28.83 | 28.92 | 28.78 | 28.88 | 172,631 | +0.00(+0.00%) |
Nov 25, 2013 | 28.96 | 28.97 | 28.84 | 28.88 | 186,975 | -0.06(-0.21%) |
Nov 22, 2013 | 28.91 | 28.96 | 28.78 | 28.94 | 139,569 | +0.11(+0.39%) |
Nov 21, 2013 | 28.78 | 28.83 | 28.67 | 28.83 | 122,047 | +0.10(+0.34%) |
Nov 20, 2013 | 29.01 | 29.03 | 28.66 | 28.73 | 185,074 | -0.22(-0.77%) |
Nov 19, 2013 | 29.07 | 29.08 | 28.91 | 28.96 | 130,607 | -0.10(-0.34%) |
Nov 18, 2013 | 29.23 | 29.30 | 29.02 | 29.06 | 140,001 | -0.06(-0.21%) |
Nov 15, 2013 | 29.06 | 29.12 | 29.00 | 29.12 | 201,383 | +0.20(+0.68%) |
Nov 14, 2013 | 28.76 | 28.96 | 28.72 | 28.92 | 211,482 | +0.30(+1.04%) |
Nov 12, 2013 | 28.71 | 28.71 | 28.50 | 28.62 | 264,775 | -0.24(-0.81%) |
Nov 11, 2013 | 28.92 | 28.92 | 28.82 | 28.86 | 164,032 | -0.01(-0.04%) |
Nov 08, 2013 | 28.82 | 28.87 | 28.60 | 28.87 | 116,566 | +0.05(+0.17%) |
Nov 07, 2013 | 29.30 | 29.33 | 28.78 | 28.82 | 236,578 | -0.48(-1.65%) |
Nov 06, 2013 | 29.20 | 29.44 | 29.19 | 29.30 | 201,367 | +0.14(+0.47%) |
Nov 05, 2013 | 29.23 | 29.23 | 29.08 | 29.17 | 342,730 | -0.15(-0.51%) |
Nov 04, 2013 | 29.35 | 29.38 | 29.23 | 29.32 | 161,097 | +0.09(+0.30%) |
Nov 01, 2013 | 29.30 | 29.30 | 29.08 | 29.23 | 249,359 | -0.05(-0.15%) |
Oct 31, 2013 | 29.25 | 29.42 | 29.20 | 29.27 | 202,065 | -0.09(-0.29%) |
Oct 30, 2013 | 29.62 | 29.62 | 29.21 | 29.36 | 175,887 | -0.23(-0.79%) |
Oct 29, 2013 | 29.70 | 29.70 | 29.54 | 29.59 | 223,488 | -0.06(-0.21%) |
Oct 28, 2013 | 29.69 | 29.70 | 29.58 | 29.66 | 265,662 | -0.12(-0.39%) |
Oct 25, 2013 | 29.77 | 29.78 | 29.69 | 29.77 | 140,980 | +0.03(+0.10%) |
Oct 24, 2013 | 29.51 | 29.74 | 29.51 | 29.74 | 134,158 | +0.25(+0.83%) |
Oct 23, 2013 | 29.57 | 29.57 | 29.38 | 29.50 | 302,059 | -0.21(-0.70%) |
Oct 22, 2013 | 29.54 | 29.75 | 29.54 | 29.70 | 239,698 | +0.25(+0.84%) |
Oct 21, 2013 | 29.54 | 29.54 | 29.42 | 29.46 | 231,184 | -0.04(-0.13%) |
Oct 18, 2013 | 29.50 | 29.52 | 29.36 | 29.50 | 250,457 | +0.15(+0.50%) |
Oct 17, 2013 | 29.08 | 29.37 | 29.05 | 29.35 | 337,863 | +0.42(+1.45%) |
Oct 16, 2013 | 28.73 | 28.93 | 28.73 | 28.93 | 234,694 | +0.27(+0.95%) |
Oct 15, 2013 | 28.77 | 28.77 | 28.61 | 28.66 | 125,239 | -0.10(-0.35%) |
Oct 14, 2013 | 28.57 | 28.79 | 28.55 | 28.76 | 141,493 | +0.14(+0.47%) |
Oct 11, 2013 | 28.37 | 28.62 | 28.37 | 28.62 | 140,044 | +0.20(+0.72%) |
Oct 10, 2013 | 28.19 | 28.44 | 28.13 | 28.42 | 218,481 | +0.48(+1.74%) |
Oct 09, 2013 | 27.86 | 27.99 | 27.78 | 27.93 | 144,887 | +0.12(+0.44%) |
Oct 08, 2013 | 28.05 | 28.13 | 27.81 | 27.81 | 216,857 | -0.22(-0.79%) |
Oct 07, 2013 | 27.94 | 28.15 | 27.86 | 28.03 | 108,417 | -0.18(-0.65%) |
Oct 04, 2013 | 28.20 | 28.25 | 28.12 | 28.21 | 117,705 | +0.07(+0.26%) |
Oct 03, 2013 | 28.35 | 28.35 | 28.03 | 28.14 | 249,468 | -0.16(-0.57%) |
Oct 02, 2013 | 28.20 | 28.31 | 28.12 | 28.30 | 94,168 | +0.04(+0.13%) |
Oct 01, 2013 | 28.14 | 28.29 | 28.08 | 28.26 | 124,108 | +0.13(+0.45%) |
Sep 27, 2013 | 28.11 | 28.20 | 28.09 | 28.14 | 123,605 | -0.04(-0.13%) |
Sep 26, 2013 | 28.15 | 28.27 | 28.10 | 28.17 | 186,109 | +0.04(+0.13%) |
Sep 25, 2013 | 28.16 | 28.25 | 28.10 | 28.14 | 109,733 | +0.04(+0.13%) |
Sep 24, 2013 | 28.17 | 28.22 | 27.97 | 28.10 | 122,174 | +0.01(+0.04%) |
Sep 23, 2013 | 28.15 | 28.15 | 28.03 | 28.09 | 182,594 | +0.00(+0.00%) |
Sep 20, 2013 | 28.31 | 28.39 | 28.03 | 28.09 | 177,082 | -0.23(-0.82%) |
Sep 19, 2013 | 28.45 | 28.54 | 28.25 | 28.32 | 180,156 | -0.22(-0.77%) |
Sep 18, 2013 | 27.98 | 28.58 | 27.78 | 28.54 | 314,445 | +0.60(+2.15%) |
Sep 17, 2013 | 27.84 | 28.00 | 27.84 | 27.94 | 142,900 | +0.13(+0.48%) |
Sep 16, 2013 | 27.93 | 28.00 | 27.79 | 27.81 | 239,632 | +0.13(+0.49%) |
Sep 13, 2013 | 27.54 | 27.68 | 27.54 | 27.67 | 92,999 | +0.13(+0.49%) |
Sep 12, 2013 | 27.66 | 27.68 | 27.54 | 27.54 | 270,542 | -0.17(-0.62%) |
Sep 11, 2013 | 27.60 | 27.71 | 27.51 | 27.71 | 102,264 | +0.10(+0.36%) |
Sep 10, 2013 | 27.61 | 27.62 | 27.48 | 27.61 | 154,983 | +0.21(+0.76%) |
Sep 09, 2013 | 27.08 | 27.40 | 27.08 | 27.40 | 162,336 | +0.38(+1.40%) |
Sep 06, 2013 | 26.99 | 27.10 | 26.82 | 27.02 | 130,324 | +0.24(+0.91%) |
Sep 05, 2013 | 26.88 | 26.88 | 26.71 | 26.78 | 234,799 | -0.11(-0.41%) |
Sep 04, 2013 | 26.75 | 26.91 | 26.63 | 26.89 | 89,283 | +0.22(+0.83%) |