Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.34 | 32.40 | 32.40 | 32.40 | 668,496 | +0.13(+0.41%) |
Aug 28, 2014 | 32.28 | 32.35 | 32.22 | 32.27 | 1,116,121 | +0.05(+0.16%) |
Aug 27, 2014 | 32.30 | 32.32 | 32.20 | 32.22 | 1,753,154 | -0.07(-0.20%) |
Aug 26, 2014 | 32.28 | 32.40 | 32.26 | 32.28 | 671,544 | +0.05(+0.16%) |
Aug 25, 2014 | 32.16 | 32.33 | 32.10 | 32.23 | 619,005 | +0.29(+0.90%) |
Aug 22, 2014 | 32.06 | 32.11 | 31.89 | 31.95 | 710,978 | -0.29(-0.89%) |
Aug 21, 2014 | 32.14 | 32.26 | 32.09 | 32.23 | 874,553 | +0.18(+0.55%) |
Aug 20, 2014 | 32.09 | 32.17 | 32.06 | 32.06 | 1,285,507 | -0.19(-0.59%) |
Aug 19, 2014 | 32.16 | 32.25 | 32.11 | 32.25 | 873,721 | +0.24(+0.74%) |
Aug 18, 2014 | 32.09 | 32.14 | 31.99 | 32.01 | 1,112,814 | +0.01(+0.05%) |
Aug 15, 2014 | 32.14 | 32.22 | 31.85 | 32.00 | 937,841 | +0.12(+0.39%) |
Aug 14, 2014 | 31.91 | 31.94 | 31.76 | 31.87 | 1,200,752 | +0.12(+0.37%) |
Aug 13, 2014 | 31.69 | 31.75 | 31.61 | 31.75 | 997,632 | +0.10(+0.30%) |
Aug 12, 2014 | 31.60 | 31.70 | 31.54 | 31.66 | 946,026 | +0.04(+0.14%) |
Aug 11, 2014 | 31.58 | 31.69 | 31.53 | 31.61 | 1,184,610 | +0.01(+0.05%) |
Aug 08, 2014 | 31.32 | 31.55 | 31.26 | 31.60 | 742,759 | -0.04(-0.12%) |
Aug 07, 2014 | 31.92 | 31.92 | 31.59 | 31.64 | 935,101 | +0.01(+0.02%) |
Aug 06, 2014 | 31.27 | 31.67 | 31.25 | 31.63 | 1,070,413 | +0.25(+0.81%) |
Aug 05, 2014 | 31.50 | 31.53 | 31.31 | 31.38 | 821,609 | +0.10(+0.33%) |
Aug 04, 2014 | 31.45 | 31.46 | 31.09 | 31.27 | 1,347,921 | -0.18(-0.58%) |
Aug 01, 2014 | 31.40 | 31.62 | 31.39 | 31.46 | 1,097,834 | -0.05(-0.16%) |
Jul 31, 2014 | 31.67 | 31.74 | 31.48 | 31.51 | 1,042,575 | -0.56(-1.75%) |
Jul 30, 2014 | 32.21 | 32.25 | 31.98 | 32.07 | 1,069,818 | -0.45(-1.39%) |
Jul 29, 2014 | 32.80 | 32.80 | 32.50 | 32.52 | 896,519 | +0.02(+0.07%) |
Jul 28, 2014 | 32.59 | 32.60 | 32.37 | 32.50 | 863,447 | +0.10(+0.31%) |
Jul 25, 2014 | 32.54 | 32.62 | 32.30 | 32.40 | 866,930 | -0.50(-1.51%) |
Jul 24, 2014 | 33.05 | 33.05 | 32.83 | 32.89 | 920,014 | -0.34(-1.03%) |
Jul 23, 2014 | 33.49 | 33.49 | 33.20 | 33.23 | 1,267,217 | -0.15(-0.46%) |
Jul 22, 2014 | 33.42 | 33.43 | 33.31 | 33.39 | 1,734,720 | +0.42(+1.26%) |
Jul 21, 2014 | 32.80 | 32.99 | 32.75 | 32.97 | 641,582 | +0.16(+0.49%) |
Jul 18, 2014 | 32.67 | 32.87 | 32.61 | 32.81 | 605,650 | +0.01(+0.04%) |
Jul 17, 2014 | 33.05 | 33.22 | 32.77 | 32.80 | 815,417 | -0.13(-0.40%) |
Jul 16, 2014 | 32.95 | 33.01 | 32.86 | 32.93 | 742,282 | +0.23(+0.71%) |
Jul 15, 2014 | 32.82 | 32.86 | 32.62 | 32.69 | 1,696,010 | -0.25(-0.75%) |
Jul 14, 2014 | 32.95 | 33.00 | 32.88 | 32.94 | 1,230,743 | +0.23(+0.69%) |
Jul 11, 2014 | 32.52 | 32.75 | 32.51 | 32.72 | 1,169,718 | +0.14(+0.43%) |
Jul 10, 2014 | 32.52 | 32.62 | 32.40 | 32.58 | 2,031,705 | -0.41(-1.24%) |
Jul 09, 2014 | 32.91 | 33.05 | 32.86 | 32.99 | 1,498,807 | -0.21(-0.64%) |
Jul 08, 2014 | 33.11 | 33.26 | 33.10 | 33.20 | 1,725,471 | -0.04(-0.13%) |
Jul 07, 2014 | 33.15 | 33.29 | 33.12 | 33.24 | 1,201,019 | -0.17(-0.52%) |
Jul 03, 2014 | 33.30 | 33.42 | 33.42 | 33.42 | 686,728 | +0.09(+0.28%) |
Jul 02, 2014 | 33.17 | 33.33 | 33.15 | 33.32 | 1,374,496 | +0.07(+0.20%) |
Jul 01, 2014 | 33.02 | 33.27 | 32.98 | 33.26 | 1,209,562 | +0.23(+0.71%) |
Jun 30, 2014 | 32.99 | 33.09 | 32.93 | 33.02 | 828,675 | +0.26(+0.78%) |
Jun 27, 2014 | 32.75 | 32.77 | 32.67 | 32.77 | 700,571 | -0.07(-0.20%) |
Jun 26, 2014 | 32.80 | 32.87 | 32.52 | 32.83 | 674,829 | -0.04(-0.11%) |
Jun 25, 2014 | 32.92 | 33.04 | 32.82 | 32.87 | 1,207,424 | -0.37(-1.12%) |
Jun 24, 2014 | 33.32 | 33.42 | 33.23 | 33.24 | 1,165,781 | -0.07(-0.22%) |
Jun 23, 2014 | 33.38 | 33.38 | 33.18 | 33.31 | 1,269,826 | +0.07(+0.20%) |
Jun 20, 2014 | 33.27 | 33.37 | 33.22 | 33.25 | 769,136 | -0.03(-0.09%) |
Jun 19, 2014 | 33.32 | 33.48 | 33.24 | 33.28 | 705,472 | +0.10(+0.31%) |
Jun 18, 2014 | 33.06 | 33.18 | 32.93 | 33.18 | 819,263 | +0.13(+0.40%) |
Jun 17, 2014 | 32.97 | 33.12 | 32.96 | 33.04 | 1,025,133 | +0.12(+0.35%) |
Jun 16, 2014 | 32.88 | 33.00 | 32.83 | 32.93 | 625,036 | +0.02(+0.07%) |
Jun 13, 2014 | 32.97 | 33.04 | 32.83 | 32.91 | 839,261 | -0.07(-0.22%) |
Jun 12, 2014 | 33.09 | 33.11 | 32.94 | 32.98 | 1,240,646 | +0.24(+0.73%) |
Jun 11, 2014 | 32.84 | 32.84 | 32.69 | 32.74 | 1,037,406 | -0.04(-0.11%) |
Jun 10, 2014 | 32.66 | 32.80 | 32.64 | 32.77 | 826,166 | +0.40(+1.24%) |
Jun 06, 2014 | 32.25 | 32.39 | 32.17 | 32.37 | 2,113,296 | -0.46(-1.40%) |
Jun 05, 2014 | 32.73 | 32.87 | 32.63 | 32.83 | 1,452,943 | +0.04(+0.11%) |
Jun 04, 2014 | 32.90 | 32.91 | 32.72 | 32.80 | 1,475,000 | -0.17(-0.51%) |
Jun 03, 2014 | 32.80 | 32.97 | 32.77 | 32.96 | 3,503,353 | +0.26(+0.80%) |
Jun 02, 2014 | 32.72 | 32.75 | 32.63 | 32.70 | 1,167,992 | -0.07(-0.22%) |
May 30, 2014 | 32.75 | 32.82 | 32.69 | 32.77 | 1,428,504 | +0.03(+0.09%) |
May 29, 2014 | 32.75 | 32.80 | 32.68 | 32.75 | 1,083,357 | +0.28(+0.85%) |
May 28, 2014 | 32.36 | 32.56 | 32.34 | 32.47 | 980,934 | -0.13(-0.40%) |
May 27, 2014 | 32.64 | 32.72 | 32.48 | 32.60 | 1,082,140 | -0.07(-0.20%) |
May 23, 2014 | 32.59 | 32.67 | 32.67 | 32.67 | 1,055,544 | -0.14(-0.42%) |
May 22, 2014 | 32.91 | 32.94 | 32.77 | 32.80 | 938,612 | -0.31(-0.93%) |
May 21, 2014 | 33.11 | 33.16 | 33.00 | 33.11 | 1,609,143 | +0.12(+0.38%) |
May 20, 2014 | 32.99 | 33.16 | 32.91 | 32.99 | 1,394,538 | -0.43(-1.29%) |
May 19, 2014 | 33.48 | 33.49 | 33.30 | 33.42 | 1,675,229 | +0.24(+0.72%) |
May 16, 2014 | 33.13 | 33.20 | 33.04 | 33.18 | 1,644,352 | +0.39(+1.20%) |
May 15, 2014 | 32.95 | 32.96 | 32.72 | 32.78 | 3,173,847 | +0.28(+0.85%) |
May 14, 2014 | 32.53 | 32.64 | 32.48 | 32.51 | 2,076,888 | -0.06(-0.18%) |
May 13, 2014 | 32.56 | 32.62 | 32.46 | 32.56 | 882,362 | -0.01(-0.02%) |
May 12, 2014 | 32.56 | 32.62 | 32.51 | 32.57 | 1,633,743 | +0.21(+0.65%) |
May 09, 2014 | 32.46 | 32.49 | 32.30 | 32.36 | 1,907,511 | +0.10(+0.32%) |
May 08, 2014 | 32.26 | 32.37 | 32.22 | 32.26 | 956,349 | +0.09(+0.27%) |
May 07, 2014 | 32.03 | 32.21 | 32.01 | 32.17 | 1,170,191 | +0.29(+0.92%) |
May 06, 2014 | 31.90 | 32.04 | 31.83 | 31.88 | 1,169,746 | -0.01(-0.02%) |
May 05, 2014 | 31.77 | 31.96 | 31.72 | 31.88 | 907,032 | +0.05(+0.16%) |
May 02, 2014 | 31.75 | 31.94 | 31.73 | 31.83 | 1,274,190 | -0.33(-1.01%) |
May 01, 2014 | 32.14 | 32.22 | 32.04 | 32.16 | 1,586,582 | -0.16(-0.49%) |
Apr 30, 2014 | 32.34 | 32.38 | 32.24 | 32.32 | 2,660,954 | +0.06(+0.18%) |
Apr 29, 2014 | 32.06 | 32.34 | 32.01 | 32.26 | 5,834,788 | +0.27(+0.86%) |
Apr 28, 2014 | 31.80 | 32.01 | 31.73 | 31.98 | 2,162,148 | +0.33(+1.03%) |
Apr 25, 2014 | 31.56 | 31.69 | 31.44 | 31.66 | 1,413,612 | +0.16(+0.50%) |
Apr 24, 2014 | 31.33 | 31.57 | 31.18 | 31.50 | 1,543,929 | -0.42(-1.31%) |
Apr 23, 2014 | 31.88 | 32.00 | 31.85 | 31.92 | 805,102 | +0.10(+0.32%) |
Apr 22, 2014 | 31.92 | 31.95 | 31.77 | 31.82 | 1,278,886 | -0.12(-0.36%) |
Apr 21, 2014 | 31.94 | 32.01 | 31.88 | 31.93 | 920,088 | +0.03(+0.09%) |
Apr 17, 2014 | 31.51 | 31.90 | 31.90 | 31.90 | 1,660,910 | -0.11(-0.34%) |
Apr 16, 2014 | 32.01 | 32.03 | 31.83 | 32.01 | 1,488,912 | +0.12(+0.36%) |
Apr 15, 2014 | 31.94 | 31.96 | 31.73 | 31.90 | 2,172,271 | -0.38(-1.19%) |
Apr 14, 2014 | 32.35 | 32.35 | 32.14 | 32.28 | 1,867,528 | +0.47(+1.48%) |
Apr 11, 2014 | 31.87 | 31.98 | 31.77 | 31.81 | 2,795,121 | +0.28(+0.89%) |
Apr 10, 2014 | 31.83 | 31.96 | 31.53 | 31.53 | 1,278,020 | -0.31(-0.98%) |
Apr 09, 2014 | 31.83 | 31.87 | 31.63 | 31.84 | 1,417,709 | +0.29(+0.92%) |
Apr 08, 2014 | 31.28 | 31.64 | 31.28 | 31.55 | 2,696,218 | +1.07(+3.51%) |
Apr 07, 2014 | 30.52 | 30.61 | 30.47 | 30.48 | 1,550,991 | +0.14(+0.48%) |
Apr 04, 2014 | 30.50 | 30.58 | 30.32 | 30.34 | 2,232,250 | -0.22(-0.73%) |
Apr 03, 2014 | 30.47 | 30.60 | 30.42 | 30.56 | 1,420,497 | -0.12(-0.40%) |
Apr 02, 2014 | 30.79 | 30.83 | 30.65 | 30.68 | 720,623 | -0.09(-0.31%) |
Apr 01, 2014 | 30.58 | 30.83 | 30.55 | 30.78 | 1,333,423 | -0.12(-0.40%) |
Mar 31, 2014 | 30.93 | 30.95 | 30.82 | 30.90 | 1,675,625 | +0.12(+0.38%) |
Mar 28, 2014 | 30.43 | 30.81 | 30.42 | 30.79 | 2,522,394 | +0.74(+2.45%) |
Mar 27, 2014 | 29.85 | 30.15 | 29.78 | 30.05 | 3,954,875 | +0.39(+1.32%) |
Mar 26, 2014 | 29.80 | 29.86 | 29.61 | 29.66 | 1,101,064 | +0.08(+0.27%) |
Mar 25, 2014 | 29.28 | 29.67 | 29.23 | 29.58 | 2,268,413 | +0.58(+1.99%) |
Mar 24, 2014 | 28.91 | 29.06 | 28.73 | 29.00 | 1,658,098 | +0.34(+1.18%) |
Mar 21, 2014 | 28.68 | 28.91 | 28.59 | 28.66 | 2,196,869 | +0.30(+1.04%) |
Mar 20, 2014 | 28.24 | 28.47 | 28.21 | 28.37 | 1,245,321 | -0.12(-0.43%) |
Mar 19, 2014 | 28.72 | 28.81 | 28.36 | 28.49 | 1,579,411 | -0.19(-0.65%) |
Mar 18, 2014 | 28.48 | 28.76 | 28.48 | 28.68 | 1,383,020 | +0.13(+0.46%) |
Mar 17, 2014 | 28.44 | 28.64 | 28.44 | 28.55 | 1,648,086 | +0.03(+0.10%) |
Mar 14, 2014 | 28.45 | 28.60 | 28.35 | 28.52 | 2,613,492 | +0.17(+0.61%) |
Mar 13, 2014 | 28.65 | 28.68 | 28.27 | 28.34 | 2,524,398 | -0.27(-0.96%) |
Mar 12, 2014 | 28.39 | 28.66 | 28.39 | 28.62 | 2,374,673 | -0.05(-0.18%) |
Mar 11, 2014 | 28.80 | 28.86 | 28.61 | 28.67 | 3,676,103 | -0.33(-1.15%) |
Mar 10, 2014 | 29.33 | 29.37 | 28.82 | 29.00 | 6,794,568 | -0.54(-1.83%) |
Mar 07, 2014 | 29.52 | 29.57 | 29.35 | 29.54 | 1,377,287 | +0.03(+0.10%) |
Mar 06, 2014 | 29.48 | 29.61 | 29.46 | 29.51 | 1,380,699 | -0.07(-0.22%) |
Mar 05, 2014 | 29.54 | 29.69 | 29.51 | 29.58 | 894,954 | -0.22(-0.73%) |
Mar 04, 2014 | 29.66 | 29.82 | 29.61 | 29.80 | 1,269,020 | +0.73(+2.51%) |
Mar 03, 2014 | 29.16 | 29.28 | 28.99 | 29.07 | 1,781,610 | -0.57(-1.93%) |
Feb 28, 2014 | 29.64 | 29.75 | 29.50 | 29.64 | 2,257,065 | +0.03(+0.10%) |
Feb 27, 2014 | 29.37 | 29.64 | 29.35 | 29.61 | 1,405,160 | +0.15(+0.52%) |
Feb 26, 2014 | 29.65 | 29.70 | 29.40 | 29.46 | 1,645,335 | -0.40(-1.35%) |
Feb 25, 2014 | 29.81 | 29.93 | 29.67 | 29.86 | 4,691,586 | +0.19(+0.66%) |
Feb 24, 2014 | 29.47 | 29.82 | 29.45 | 29.67 | 1,755,059 | +0.35(+1.18%) |
Feb 21, 2014 | 29.41 | 29.57 | 29.30 | 29.32 | 1,513,289 | -0.11(-0.37%) |
Feb 20, 2014 | 29.26 | 29.50 | 29.18 | 29.43 | 1,294,275 | +0.22(+0.77%) |
Feb 19, 2014 | 29.18 | 29.38 | 29.16 | 29.20 | 1,214,637 | +0.01(+0.05%) |
Feb 18, 2014 | 29.13 | 29.27 | 28.98 | 29.19 | 1,757,332 | +0.61(+2.15%) |
Feb 14, 2014 | 28.41 | 28.57 | 28.57 | 28.57 | 1,713,657 | +0.01(+0.05%) |
Feb 13, 2014 | 28.34 | 28.59 | 28.34 | 28.56 | 1,238,295 | +0.16(+0.56%) |
Feb 12, 2014 | 28.47 | 28.52 | 28.36 | 28.40 | 1,682,466 | -0.25(-0.86%) |
Feb 11, 2014 | 28.37 | 28.70 | 28.31 | 28.65 | 1,707,919 | +0.29(+1.02%) |
Feb 10, 2014 | 28.18 | 28.39 | 28.17 | 28.36 | 1,395,009 | +0.11(+0.38%) |
Feb 07, 2014 | 28.05 | 28.28 | 28.00 | 28.25 | 1,897,284 | +0.38(+1.37%) |
Feb 06, 2014 | 27.58 | 27.90 | 27.53 | 27.87 | 1,944,966 | +0.53(+1.93%) |
Feb 05, 2014 | 27.19 | 27.42 | 27.18 | 27.34 | 1,616,439 | +0.02(+0.07%) |
Feb 04, 2014 | 27.36 | 27.37 | 27.22 | 27.32 | 1,924,031 | +0.13(+0.47%) |
Feb 03, 2014 | 27.64 | 27.68 | 27.19 | 27.19 | 3,188,905 | -0.43(-1.55%) |
Jan 31, 2014 | 27.47 | 27.76 | 27.40 | 27.62 | 2,873,540 | -0.39(-1.38%) |
Jan 30, 2014 | 28.11 | 28.18 | 27.91 | 28.01 | 2,757,066 | -0.27(-0.96%) |
Jan 29, 2014 | 28.34 | 28.44 | 28.22 | 28.28 | 1,887,557 | -0.52(-1.79%) |
Jan 28, 2014 | 28.81 | 28.87 | 28.69 | 28.80 | 1,691,876 | -0.08(-0.27%) |
Jan 27, 2014 | 29.09 | 29.11 | 28.82 | 28.87 | 2,239,300 | -0.11(-0.39%) |
Jan 24, 2014 | 29.50 | 29.50 | 28.99 | 28.99 | 2,004,288 | -0.77(-2.60%) |
Jan 23, 2014 | 29.76 | 29.82 | 29.66 | 29.76 | 1,469,846 | -0.08(-0.26%) |
Jan 22, 2014 | 29.76 | 29.88 | 29.75 | 29.84 | 1,794,878 | +0.42(+1.41%) |
Jan 21, 2014 | 29.63 | 29.63 | 29.23 | 29.42 | 2,531,185 | +0.93(+3.26%) |
Jan 17, 2014 | 28.59 | 28.49 | 28.49 | 28.49 | 2,502,923 | -0.19(-0.67%) |
Jan 16, 2014 | 28.54 | 28.69 | 28.46 | 28.69 | 1,919,227 | +0.49(+1.73%) |
Jan 15, 2014 | 28.59 | 28.34 | 28.05 | 28.20 | 3,304,785 | -0.39(-1.35%) |
Jan 14, 2014 | 28.61 | 28.63 | 28.44 | 28.59 | 3,470,684 | +0.36(+1.29%) |
Jan 13, 2014 | 27.99 | 28.34 | 27.98 | 28.22 | 2,961,184 | -0.21(-0.73%) |
Jan 10, 2014 | 28.23 | 28.48 | 28.23 | 28.43 | 3,192,552 | +0.17(+0.61%) |
Jan 09, 2014 | 28.01 | 28.29 | 27.99 | 28.26 | 3,413,324 | -0.24(-0.83%) |
Jan 08, 2014 | 28.52 | 28.53 | 28.42 | 28.49 | 2,339,066 | -0.34(-1.17%) |
Jan 07, 2014 | 28.78 | 28.90 | 28.77 | 28.83 | 1,701,325 | +0.11(+0.37%) |
Jan 06, 2014 | 28.74 | 28.85 | 28.69 | 28.72 | 1,354,200 | -0.08(-0.27%) |
Jan 03, 2014 | 28.85 | 28.93 | 28.74 | 28.80 | 1,215,268 | -0.04(-0.12%) |
Jan 02, 2014 | 28.88 | 28.91 | 28.73 | 28.84 | 1,747,831 | -0.64(-2.16%) |
Dec 31, 2013 | 29.49 | 29.47 | 29.47 | 29.47 | 897,116 | +0.11(+0.39%) |
Dec 30, 2013 | 29.31 | 29.42 | 29.25 | 29.36 | 829,870 | +0.06(+0.22%) |
Dec 27, 2013 | 29.42 | 29.42 | 29.20 | 29.30 | 1,103,596 | +0.38(+1.31%) |
Dec 26, 2013 | 28.80 | 28.95 | 28.77 | 28.92 | 746,648 | +0.12(+0.42%) |
Dec 24, 2013 | 28.75 | 28.80 | 28.72 | 28.80 | 495,025 | +0.23(+0.80%) |
Dec 23, 2013 | 28.58 | 28.67 | 28.52 | 28.57 | 1,961,604 | +0.01(+0.05%) |
Dec 20, 2013 | 28.39 | 28.56 | 28.39 | 28.55 | 2,531,623 | +0.21(+0.73%) |
Dec 19, 2013 | 28.19 | 28.37 | 28.12 | 28.34 | 1,943,229 | +0.06(+0.23%) |
Dec 18, 2013 | 27.94 | 28.28 | 27.75 | 28.28 | 2,426,848 | +0.31(+1.13%) |
Dec 17, 2013 | 27.97 | 28.09 | 27.88 | 27.97 | 1,919,864 | -0.21(-0.76%) |
Dec 16, 2013 | 28.13 | 28.28 | 28.13 | 28.18 | 1,246,113 | +0.19(+0.66%) |
Dec 13, 2013 | 27.97 | 28.03 | 27.88 | 27.99 | 1,248,545 | -0.05(-0.18%) |
Dec 12, 2013 | 28.14 | 28.20 | 27.97 | 28.04 | 1,483,037 | -0.47(-1.66%) |
Dec 11, 2013 | 28.67 | 28.74 | 28.47 | 28.52 | 1,667,401 | -0.45(-1.56%) |
Dec 10, 2013 | 29.08 | 29.11 | 28.91 | 28.97 | 1,266,825 | -0.19(-0.66%) |
Dec 09, 2013 | 29.00 | 29.19 | 28.97 | 29.16 | 1,058,102 | +0.07(+0.25%) |
Dec 06, 2013 | 28.82 | 29.09 | 28.82 | 29.09 | 953,104 | +0.57(+2.01%) |
Dec 05, 2013 | 28.57 | 28.66 | 28.44 | 28.52 | 1,253,601 | +0.02(+0.08%) |
Dec 04, 2013 | 28.39 | 28.54 | 28.27 | 28.49 | 1,328,472 | -0.09(-0.30%) |
Dec 03, 2013 | 28.42 | 28.63 | 28.42 | 28.58 | 1,598,349 | -0.04(-0.15%) |
Dec 02, 2013 | 28.60 | 28.74 | 28.50 | 28.62 | 2,155,506 | -0.35(-1.21%) |
Nov 29, 2013 | 29.02 | 29.09 | 28.95 | 28.97 | 676,038 | +0.20(+0.70%) |
Nov 27, 2013 | 28.83 | 29.08 | 28.71 | 28.77 | 1,162,942 | +0.09(+0.30%) |
Nov 26, 2013 | 28.75 | 28.81 | 28.62 | 28.69 | 1,353,137 | -0.24(-0.82%) |
Nov 25, 2013 | 28.98 | 29.06 | 28.92 | 28.92 | 937,020 | +0.25(+0.87%) |
Nov 22, 2013 | 28.61 | 28.70 | 28.58 | 28.67 | 1,066,005 | -0.07(-0.25%) |
Nov 21, 2013 | 28.67 | 28.74 | 28.62 | 28.74 | 1,257,623 | -0.04(-0.12%) |
Nov 20, 2013 | 29.11 | 29.11 | 28.67 | 28.78 | 1,287,462 | +0.01(+0.03%) |
Nov 19, 2013 | 28.80 | 28.87 | 28.74 | 28.77 | 1,320,193 | +0.04(+0.15%) |
Nov 18, 2013 | 28.87 | 28.87 | 28.70 | 28.73 | 997,684 | +0.13(+0.45%) |
Nov 15, 2013 | 28.49 | 28.61 | 28.44 | 28.60 | 1,609,947 | +0.09(+0.33%) |
Nov 14, 2013 | 28.48 | 28.53 | 28.40 | 28.51 | 2,441,598 | +0.02(+0.08%) |
Nov 13, 2013 | 28.19 | 28.51 | 28.19 | 28.49 | 1,531,477 | +0.04(+0.15%) |
Nov 12, 2013 | 28.50 | 28.52 | 28.34 | 28.44 | 1,523,298 | -0.03(-0.10%) |
Nov 11, 2013 | 28.43 | 28.51 | 28.39 | 28.47 | 1,512,159 | +0.11(+0.38%) |
Nov 08, 2013 | 28.34 | 28.39 | 28.24 | 28.37 | 2,076,418 | -0.02(-0.08%) |
Nov 07, 2013 | 28.63 | 28.66 | 28.32 | 28.39 | 3,954,731 | -0.26(-0.92%) |
Nov 06, 2013 | 28.69 | 28.82 | 28.57 | 28.65 | 3,476,466 | -0.25(-0.87%) |
Nov 05, 2013 | 28.72 | 28.95 | 28.66 | 28.90 | 1,707,327 | +0.07(+0.25%) |
Nov 04, 2013 | 28.71 | 28.84 | 28.63 | 28.83 | 1,216,381 | +0.38(+1.32%) |
Nov 01, 2013 | 28.39 | 28.48 | 28.30 | 28.46 | 2,069,044 | -0.32(-1.11%) |
Oct 31, 2013 | 28.80 | 28.91 | 28.67 | 28.78 | 2,956,510 | +0.04(+0.12%) |
Oct 30, 2013 | 28.98 | 29.00 | 28.66 | 28.74 | 3,646,691 | -0.37(-1.27%) |
Oct 29, 2013 | 29.00 | 29.13 | 28.97 | 29.11 | 2,222,072 | +0.10(+0.34%) |
Oct 28, 2013 | 28.66 | 29.05 | 28.66 | 29.01 | 2,292,472 | +0.40(+1.39%) |
Oct 25, 2013 | 28.50 | 28.66 | 28.44 | 28.61 | 4,044,448 | -0.23(-0.81%) |
Oct 24, 2013 | 28.88 | 28.90 | 28.73 | 28.85 | 3,220,944 | +0.21(+0.72%) |
Oct 23, 2013 | 28.73 | 28.76 | 28.56 | 28.64 | 2,143,508 | -0.07(-0.25%) |
Oct 22, 2013 | 28.61 | 28.82 | 28.57 | 28.71 | 1,596,329 | +0.41(+1.45%) |
Oct 21, 2013 | 28.24 | 28.34 | 28.17 | 28.30 | 1,218,000 | -0.04(-0.12%) |
Oct 18, 2013 | 28.39 | 28.42 | 28.28 | 28.34 | 1,485,729 | +0.10(+0.35%) |
Oct 17, 2013 | 27.93 | 28.27 | 27.91 | 28.24 | 1,551,470 | +0.94(+3.43%) |
Oct 16, 2013 | 27.17 | 27.32 | 27.10 | 27.30 | 2,776,798 | +0.05(+0.18%) |
Oct 15, 2013 | 27.29 | 27.37 | 27.22 | 27.25 | 1,878,819 | +0.04(+0.13%) |
Oct 14, 2013 | 27.13 | 27.24 | 27.07 | 27.22 | 1,689,856 | +0.13(+0.47%) |
Oct 11, 2013 | 26.94 | 27.11 | 26.92 | 27.09 | 1,649,310 | +0.20(+0.74%) |
Oct 10, 2013 | 26.51 | 26.89 | 26.51 | 26.89 | 2,297,684 | +0.18(+0.69%) |
Oct 09, 2013 | 26.56 | 26.78 | 26.53 | 26.71 | 2,006,214 | -0.13(-0.48%) |
Oct 08, 2013 | 26.89 | 26.96 | 26.81 | 26.83 | 2,411,648 | -0.22(-0.81%) |
Oct 07, 2013 | 26.93 | 27.18 | 26.93 | 27.05 | 1,050,887 | +0.02(+0.08%) |
Oct 04, 2013 | 26.98 | 27.08 | 26.95 | 27.03 | 1,997,033 | -0.15(-0.55%) |
Oct 03, 2013 | 27.07 | 27.26 | 27.05 | 27.18 | 3,278,420 | +0.28(+1.03%) |
Oct 02, 2013 | 26.75 | 26.90 | 26.68 | 26.90 | 2,742,281 | -0.27(-0.99%) |
Oct 01, 2013 | 27.04 | 27.18 | 26.98 | 27.17 | 2,749,704 | -0.18(-0.65%) |
Sep 30, 2013 | 27.93 | 28.06 | 27.26 | 27.35 | 2,493,029 | -0.77(-2.72%) |
Sep 27, 2013 | 28.12 | 28.19 | 28.01 | 28.12 | 1,514,539 | -0.45(-1.59%) |
Sep 26, 2013 | 28.59 | 28.66 | 28.43 | 28.57 | 1,351,966 | +0.16(+0.57%) |
Sep 25, 2013 | 28.45 | 28.55 | 28.39 | 28.41 | 1,896,968 | -0.23(-0.79%) |
Sep 24, 2013 | 28.62 | 28.77 | 28.61 | 28.63 | 2,177,596 | -0.52(-1.78%) |
Sep 23, 2013 | 29.30 | 29.30 | 29.05 | 29.15 | 1,388,598 | -0.14(-0.48%) |
Sep 20, 2013 | 29.43 | 29.45 | 29.28 | 29.29 | 1,102,785 | -0.11(-0.36%) |
Sep 19, 2013 | 29.68 | 29.68 | 29.33 | 29.40 | 1,605,414 | +0.45(+1.57%) |
Sep 18, 2013 | 28.34 | 28.95 | 28.23 | 28.95 | 1,765,424 | +0.61(+2.15%) |
Sep 17, 2013 | 28.23 | 28.40 | 28.22 | 28.34 | 1,016,738 | +0.20(+0.71%) |
Sep 16, 2013 | 28.12 | 28.18 | 28.02 | 28.14 | 1,672,783 | +0.28(+1.02%) |
Sep 13, 2013 | 27.72 | 27.88 | 27.62 | 27.85 | 1,439,611 | +0.33(+1.21%) |
Sep 12, 2013 | 27.66 | 27.66 | 27.52 | 27.52 | 2,065,051 | -0.11(-0.39%) |
Sep 11, 2013 | 27.58 | 27.66 | 27.54 | 27.63 | 3,388,196 | -0.09(-0.33%) |
Sep 10, 2013 | 27.74 | 27.76 | 27.67 | 27.72 | 2,745,013 | +0.43(+1.58%) |
Sep 09, 2013 | 27.13 | 27.29 | 27.09 | 27.29 | 1,257,464 | +0.14(+0.52%) |
Sep 06, 2013 | 27.18 | 27.34 | 27.01 | 27.15 | 1,028,459 | +0.16(+0.60%) |
Sep 05, 2013 | 26.90 | 27.05 | 26.88 | 26.98 | 1,119,848 | -0.05(-0.18%) |
Sep 04, 2013 | 26.83 | 27.07 | 26.80 | 27.03 | 1,309,060 | -0.11(-0.39%) |