Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.55 | 30.55 | 30.38 | 30.45 | 99,275 | -0.10(-0.33%) |
Sep 29, 2014 | 30.48 | 30.66 | 30.48 | 30.55 | 1,158,704 | -0.14(-0.47%) |
Sep 26, 2014 | 30.50 | 30.72 | 30.50 | 30.69 | 53,064 | +0.23(+0.77%) |
Sep 25, 2014 | 30.80 | 30.80 | 30.42 | 30.46 | 428,644 | -0.39(-1.28%) |
Sep 24, 2014 | 30.68 | 30.86 | 30.66 | 30.85 | 72,836 | +0.19(+0.63%) |
Sep 23, 2014 | 30.82 | 30.86 | 30.66 | 30.66 | 309,935 | -0.23(-0.74%) |
Sep 22, 2014 | 31.01 | 31.01 | 30.86 | 30.89 | 92,901 | -0.20(-0.65%) |
Sep 19, 2014 | 31.16 | 31.16 | 31.04 | 31.09 | 22,619 | +0.03(+0.10%) |
Sep 18, 2014 | 31.01 | 31.08 | 30.99 | 31.06 | 38,360 | +0.14(+0.44%) |
Sep 17, 2014 | 30.99 | 31.03 | 30.88 | 30.93 | 77,533 | -0.03(-0.10%) |
Sep 16, 2014 | 30.80 | 31.04 | 30.80 | 30.96 | 28,542 | +0.15(+0.49%) |
Sep 15, 2014 | 30.84 | 30.87 | 30.77 | 30.81 | 17,190 | +0.03(+0.09%) |
Sep 12, 2014 | 30.95 | 30.99 | 30.73 | 30.78 | 16,579 | -0.19(-0.61%) |
Sep 11, 2014 | 30.83 | 30.99 | 30.83 | 30.97 | 17,408 | +0.04(+0.12%) |
Sep 10, 2014 | 30.84 | 30.96 | 30.79 | 30.93 | 22,086 | +0.13(+0.41%) |
Sep 09, 2014 | 30.89 | 30.92 | 30.78 | 30.80 | 41,830 | -0.12(-0.40%) |
Sep 08, 2014 | 31.01 | 31.04 | 30.89 | 30.93 | 84,210 | -0.17(-0.54%) |
Sep 05, 2014 | 31.03 | 31.08 | 30.88 | 31.09 | 39,553 | +0.07(+0.23%) |
Sep 04, 2014 | 31.03 | 31.09 | 30.97 | 31.02 | 89,493 | +0.03(+0.11%) |
Sep 03, 2014 | 31.15 | 31.15 | 30.94 | 30.99 | 30,514 | -0.03(-0.10%) |
Sep 02, 2014 | 30.99 | 31.12 | 30.90 | 31.02 | 150,908 | +0.05(+0.17%) |
Aug 29, 2014 | 30.95 | 30.97 | 30.97 | 30.97 | 25,666 | +0.07(+0.22%) |
Aug 28, 2014 | 30.75 | 30.92 | 30.75 | 30.90 | 24,679 | -0.03(-0.09%) |
Aug 27, 2014 | 30.89 | 30.93 | 30.85 | 30.93 | 50,008 | +0.03(+0.10%) |
Aug 26, 2014 | 30.99 | 30.99 | 30.89 | 30.90 | 19,438 | -0.04(-0.13%) |
Aug 25, 2014 | 30.93 | 31.00 | 30.93 | 30.94 | 45,784 | +0.18(+0.58%) |
Aug 22, 2014 | 30.85 | 30.85 | 30.75 | 30.76 | 98,365 | -0.05(-0.15%) |
Aug 21, 2014 | 30.91 | 30.91 | 30.80 | 30.80 | 678,814 | -0.00(-0.01%) |
Aug 20, 2014 | 30.73 | 30.83 | 30.67 | 30.81 | 31,424 | +0.08(+0.26%) |
Aug 19, 2014 | 30.71 | 30.78 | 30.68 | 30.73 | 105,448 | +0.04(+0.14%) |
Aug 18, 2014 | 30.63 | 30.71 | 30.63 | 30.68 | 423,500 | +0.23(+0.75%) |
Aug 15, 2014 | 30.54 | 30.61 | 30.26 | 30.46 | 377,995 | +0.07(+0.24%) |
Aug 14, 2014 | 30.34 | 30.39 | 30.32 | 30.38 | 26,791 | +0.13(+0.42%) |
Aug 13, 2014 | 30.25 | 30.31 | 30.16 | 30.26 | 70,996 | +0.09(+0.31%) |
Aug 12, 2014 | 30.24 | 30.24 | 30.09 | 30.16 | 22,603 | -0.08(-0.28%) |
Aug 11, 2014 | 30.15 | 30.34 | 30.15 | 30.25 | 54,810 | +0.21(+0.71%) |
Aug 08, 2014 | 29.69 | 29.87 | 29.69 | 30.03 | 134,163 | +0.34(+1.13%) |
Aug 07, 2014 | 29.98 | 29.99 | 29.68 | 29.70 | 44,952 | -0.26(-0.87%) |
Aug 06, 2014 | 29.71 | 29.96 | 29.71 | 29.96 | 31,573 | +0.35(+1.18%) |
Aug 05, 2014 | 29.63 | 29.77 | 29.54 | 29.61 | 49,975 | -0.10(-0.35%) |
Aug 04, 2014 | 29.61 | 29.72 | 29.54 | 29.71 | 155,102 | +0.17(+0.56%) |
Aug 01, 2014 | 29.48 | 29.68 | 29.47 | 29.55 | 65,681 | +0.12(+0.41%) |
Jul 31, 2014 | 29.77 | 29.77 | 29.42 | 29.43 | 513,133 | -0.50(-1.69%) |
Jul 30, 2014 | 30.26 | 30.26 | 29.93 | 29.93 | 29,702 | -0.24(-0.81%) |
Jul 29, 2014 | 30.45 | 30.46 | 30.18 | 30.18 | 20,510 | -0.21(-0.70%) |
Jul 28, 2014 | 30.48 | 30.48 | 30.31 | 30.39 | 51,330 | -0.07(-0.22%) |
Jul 25, 2014 | 30.61 | 30.61 | 30.45 | 30.45 | 27,788 | -0.19(-0.63%) |
Jul 24, 2014 | 30.67 | 30.70 | 30.62 | 30.65 | 26,807 | +0.05(+0.16%) |
Jul 23, 2014 | 30.64 | 30.65 | 30.53 | 30.60 | 21,241 | +0.02(+0.05%) |
Jul 22, 2014 | 30.60 | 30.64 | 30.51 | 30.58 | 34,390 | -0.02(-0.07%) |
Jul 21, 2014 | 30.62 | 30.66 | 30.53 | 30.60 | 33,233 | -0.11(-0.35%) |
Jul 18, 2014 | 30.55 | 30.73 | 30.55 | 30.71 | 76,237 | +0.25(+0.82%) |
Jul 17, 2014 | 30.64 | 30.78 | 30.46 | 30.46 | 21,397 | -0.23(-0.76%) |
Jul 16, 2014 | 30.80 | 30.80 | 30.69 | 30.70 | 63,978 | +0.00(+0.00%) |
Jul 15, 2014 | 30.89 | 30.89 | 30.68 | 30.70 | 171,315 | -0.29(-0.93%) |
Jul 14, 2014 | 31.02 | 31.05 | 30.99 | 30.99 | 51,359 | +0.11(+0.35%) |
Jul 11, 2014 | 30.83 | 30.88 | 30.78 | 30.88 | 17,791 | +0.02(+0.08%) |
Jul 10, 2014 | 30.71 | 30.87 | 30.71 | 30.85 | 13,350 | -0.07(-0.24%) |
Jul 09, 2014 | 30.85 | 30.96 | 30.85 | 30.93 | 27,174 | +0.14(+0.45%) |
Jul 08, 2014 | 30.83 | 30.83 | 30.78 | 30.79 | 21,323 | -0.08(-0.26%) |
Jul 07, 2014 | 30.86 | 30.95 | 30.84 | 30.87 | 31,092 | -0.07(-0.24%) |
Jul 03, 2014 | 30.78 | 30.94 | 30.94 | 30.94 | 52,633 | +0.21(+0.69%) |
Jul 02, 2014 | 30.79 | 30.79 | 30.72 | 30.73 | 241,421 | +0.00(+0.00%) |
Jul 01, 2014 | 30.65 | 30.82 | 30.61 | 30.73 | 153,452 | +0.16(+0.53%) |
Jun 30, 2014 | 30.50 | 30.68 | 30.47 | 30.57 | 49,813 | +0.01(+0.02%) |
Jun 27, 2014 | 30.46 | 30.57 | 30.45 | 30.56 | 20,286 | +0.08(+0.26%) |
Jun 26, 2014 | 30.57 | 30.57 | 30.40 | 30.48 | 80,967 | -0.09(-0.29%) |
Jun 25, 2014 | 30.44 | 30.61 | 30.44 | 30.57 | 41,664 | +0.03(+0.11%) |
Jun 24, 2014 | 30.55 | 30.69 | 30.50 | 30.54 | 40,105 | -0.20(-0.66%) |
Jun 23, 2014 | 30.88 | 30.88 | 30.71 | 30.74 | 356,839 | -0.10(-0.33%) |
Jun 20, 2014 | 30.88 | 30.91 | 30.83 | 30.84 | 323,931 | -0.05(-0.16%) |
Jun 19, 2014 | 30.77 | 30.91 | 30.77 | 30.89 | 47,505 | +0.13(+0.43%) |
Jun 18, 2014 | 30.48 | 30.78 | 30.47 | 30.76 | 48,026 | +0.25(+0.82%) |
Jun 17, 2014 | 30.41 | 30.53 | 30.38 | 30.51 | 47,658 | +0.10(+0.32%) |
Jun 16, 2014 | 30.24 | 30.44 | 30.23 | 30.41 | 44,941 | +0.11(+0.38%) |
Jun 13, 2014 | 30.26 | 30.32 | 30.19 | 30.29 | 37,701 | +0.04(+0.12%) |
Jun 12, 2014 | 30.41 | 30.42 | 30.20 | 30.26 | 62,282 | -0.27(-0.90%) |
Jun 11, 2014 | 30.58 | 30.58 | 30.47 | 30.53 | 64,091 | -0.12(-0.38%) |
Jun 10, 2014 | 30.58 | 30.68 | 30.58 | 30.65 | 47,333 | +0.02(+0.06%) |
Jun 06, 2014 | 30.49 | 30.64 | 30.49 | 30.63 | 127,457 | +0.15(+0.50%) |
Jun 05, 2014 | 30.36 | 30.50 | 30.33 | 30.48 | 62,942 | +0.09(+0.30%) |
Jun 04, 2014 | 30.27 | 30.40 | 30.24 | 30.38 | 99,664 | +0.12(+0.41%) |
Jun 03, 2014 | 30.32 | 30.33 | 30.24 | 30.26 | 148,556 | -0.08(-0.27%) |
Jun 02, 2014 | 30.37 | 30.39 | 30.27 | 30.34 | 994,040 | -0.06(-0.19%) |
May 30, 2014 | 30.26 | 30.43 | 30.26 | 30.40 | 63,346 | +0.09(+0.30%) |
May 29, 2014 | 30.13 | 30.31 | 30.13 | 30.31 | 51,045 | +0.20(+0.65%) |
May 28, 2014 | 30.12 | 30.16 | 30.05 | 30.11 | 104,727 | +0.00(+0.00%) |
May 27, 2014 | 30.04 | 30.14 | 30.04 | 30.11 | 179,150 | +0.15(+0.51%) |
May 23, 2014 | 29.90 | 29.96 | 29.96 | 29.96 | 80,374 | +0.09(+0.30%) |
May 22, 2014 | 29.77 | 29.88 | 29.77 | 29.87 | 14,968 | +0.04(+0.12%) |
May 21, 2014 | 29.66 | 29.83 | 29.66 | 29.83 | 33,327 | +0.23(+0.79%) |
May 20, 2014 | 29.74 | 29.74 | 29.55 | 29.60 | 20,708 | -0.18(-0.62%) |
May 19, 2014 | 29.69 | 29.80 | 29.67 | 29.78 | 25,163 | +0.02(+0.07%) |
May 16, 2014 | 29.56 | 29.78 | 29.56 | 29.76 | 34,385 | +0.21(+0.70%) |
May 15, 2014 | 29.76 | 29.77 | 29.52 | 29.56 | 1,116,876 | -0.29(-0.98%) |
May 14, 2014 | 30.03 | 30.03 | 29.84 | 29.85 | 35,426 | -0.22(-0.74%) |
May 13, 2014 | 30.11 | 30.11 | 30.03 | 30.07 | 58,136 | +0.05(+0.17%) |
May 12, 2014 | 29.97 | 30.02 | 29.94 | 30.02 | 53,658 | +0.16(+0.52%) |
May 09, 2014 | 29.74 | 29.86 | 29.74 | 29.86 | 31,342 | +0.09(+0.30%) |
May 08, 2014 | 29.75 | 29.93 | 29.69 | 29.77 | 66,531 | -0.00(-0.01%) |
May 07, 2014 | 29.62 | 29.78 | 29.62 | 29.78 | 158,933 | +0.31(+1.04%) |
May 06, 2014 | 29.60 | 29.67 | 29.47 | 29.47 | 76,856 | -0.25(-0.83%) |
May 05, 2014 | 29.71 | 29.73 | 29.57 | 29.71 | 250,117 | -0.05(-0.17%) |
May 02, 2014 | 29.80 | 29.84 | 29.71 | 29.76 | 289,266 | +0.03(+0.10%) |
May 01, 2014 | 29.82 | 29.82 | 29.63 | 29.73 | 1,005,933 | -0.02(-0.06%) |
Apr 30, 2014 | 29.58 | 29.75 | 29.58 | 29.75 | 41,518 | +0.12(+0.39%) |
Apr 29, 2014 | 29.70 | 29.70 | 29.62 | 29.63 | 19,182 | -0.05(-0.17%) |
Apr 28, 2014 | 29.55 | 29.73 | 29.50 | 29.68 | 64,068 | +0.25(+0.86%) |
Apr 25, 2014 | 29.41 | 29.54 | 29.39 | 29.43 | 52,009 | -0.17(-0.56%) |
Apr 24, 2014 | 29.68 | 29.68 | 29.51 | 29.60 | 125,188 | +0.10(+0.35%) |
Apr 23, 2014 | 29.56 | 29.59 | 29.49 | 29.49 | 18,554 | -0.11(-0.38%) |
Apr 22, 2014 | 29.54 | 29.64 | 29.54 | 29.61 | 29,494 | +0.10(+0.33%) |
Apr 21, 2014 | 29.50 | 29.52 | 29.42 | 29.51 | 49,402 | +0.02(+0.05%) |
Apr 17, 2014 | 29.45 | 29.49 | 29.49 | 29.49 | 28,310 | +0.07(+0.24%) |
Apr 16, 2014 | 29.29 | 29.42 | 29.19 | 29.42 | 28,489 | +0.30(+1.05%) |
Apr 15, 2014 | 29.10 | 29.14 | 28.90 | 29.12 | 83,234 | +0.23(+0.80%) |
Apr 14, 2014 | 28.94 | 29.00 | 28.82 | 28.89 | 31,007 | +0.10(+0.35%) |
Apr 11, 2014 | 28.92 | 29.04 | 28.59 | 28.79 | 82,310 | -0.26(-0.90%) |
Apr 10, 2014 | 29.39 | 29.49 | 29.04 | 29.05 | 106,839 | -0.31(-1.07%) |
Apr 09, 2014 | 29.24 | 29.36 | 29.21 | 29.36 | 31,004 | +0.13(+0.45%) |
Apr 08, 2014 | 29.10 | 29.24 | 29.10 | 29.23 | 11,145 | +0.09(+0.31%) |
Apr 07, 2014 | 29.09 | 29.14 | 29.04 | 29.14 | 27,499 | -0.04(-0.13%) |
Apr 04, 2014 | 29.48 | 29.54 | 29.16 | 29.18 | 26,165 | -0.24(-0.81%) |
Apr 03, 2014 | 29.53 | 29.53 | 29.32 | 29.42 | 79,430 | -0.07(-0.25%) |
Apr 02, 2014 | 29.41 | 29.50 | 29.37 | 29.49 | 26,956 | +0.08(+0.28%) |
Apr 01, 2014 | 29.26 | 29.41 | 29.26 | 29.41 | 56,922 | +0.14(+0.49%) |
Mar 31, 2014 | 29.21 | 29.28 | 29.16 | 29.26 | 50,753 | +0.23(+0.78%) |
Mar 28, 2014 | 29.07 | 29.10 | 28.99 | 29.03 | 37,252 | +0.16(+0.55%) |
Mar 27, 2014 | 28.96 | 29.02 | 28.85 | 28.88 | 41,801 | -0.02(-0.06%) |
Mar 26, 2014 | 29.06 | 29.09 | 28.89 | 28.89 | 43,890 | -0.03(-0.11%) |
Mar 25, 2014 | 28.94 | 29.06 | 28.87 | 28.92 | 25,693 | -0.09(-0.32%) |
Mar 24, 2014 | 29.09 | 29.09 | 28.90 | 29.02 | 331,926 | -0.01(-0.04%) |
Mar 21, 2014 | 29.24 | 29.33 | 29.03 | 29.03 | 118,256 | -0.08(-0.27%) |
Mar 20, 2014 | 29.00 | 29.16 | 28.92 | 29.11 | 70,632 | +0.03(+0.11%) |
Mar 19, 2014 | 29.28 | 29.33 | 28.99 | 29.07 | 22,650 | -0.20(-0.69%) |
Mar 18, 2014 | 29.14 | 29.30 | 29.14 | 29.28 | 23,999 | +0.17(+0.57%) |
Mar 17, 2014 | 29.06 | 29.13 | 29.01 | 29.11 | 27,717 | +0.23(+0.80%) |
Mar 14, 2014 | 28.92 | 29.04 | 28.88 | 28.88 | 11,809 | +0.02(+0.09%) |
Mar 13, 2014 | 29.22 | 29.22 | 28.84 | 28.86 | 39,773 | -0.24(-0.83%) |
Mar 12, 2014 | 28.95 | 29.10 | 28.95 | 29.10 | 27,912 | +0.03(+0.10%) |
Mar 11, 2014 | 29.27 | 29.31 | 29.06 | 29.07 | 77,912 | -0.14(-0.47%) |
Mar 10, 2014 | 29.22 | 29.22 | 29.14 | 29.21 | 28,408 | -0.03(-0.11%) |
Mar 07, 2014 | 29.32 | 29.32 | 29.15 | 29.24 | 357,469 | +0.00(+0.01%) |
Mar 06, 2014 | 29.21 | 29.26 | 29.17 | 29.23 | 59,507 | +0.08(+0.28%) |
Mar 05, 2014 | 29.17 | 29.20 | 29.13 | 29.15 | 35,700 | -0.06(-0.19%) |
Mar 04, 2014 | 29.04 | 29.22 | 29.04 | 29.21 | 29,701 | +0.41(+1.44%) |
Mar 03, 2014 | 28.71 | 28.83 | 28.58 | 28.79 | 250,690 | -0.15(-0.51%) |
Feb 28, 2014 | 28.87 | 29.08 | 28.87 | 28.94 | 296,515 | +0.10(+0.34%) |
Feb 27, 2014 | 28.79 | 28.87 | 28.69 | 28.84 | 98,812 | +0.07(+0.26%) |
Feb 26, 2014 | 28.77 | 28.92 | 28.73 | 28.77 | 1,304,229 | +0.05(+0.19%) |
Feb 25, 2014 | 28.77 | 28.80 | 28.71 | 28.71 | 13,604 | +0.07(+0.26%) |
Feb 24, 2014 | 28.58 | 28.81 | 28.52 | 28.64 | 27,700 | +0.11(+0.40%) |
Feb 21, 2014 | 28.56 | 28.65 | 28.52 | 28.52 | 18,586 | +0.02(+0.05%) |
Feb 20, 2014 | 28.36 | 28.57 | 28.34 | 28.51 | 49,503 | +0.23(+0.80%) |
Feb 19, 2014 | 28.34 | 28.48 | 28.25 | 28.28 | 24,553 | -0.14(-0.49%) |
Feb 18, 2014 | 28.57 | 28.57 | 28.32 | 28.42 | 41,856 | -0.08(-0.28%) |
Feb 14, 2014 | 28.32 | 28.50 | 28.50 | 28.50 | 46,271 | +0.14(+0.49%) |
Feb 13, 2014 | 28.07 | 28.37 | 28.07 | 28.36 | 52,954 | +0.19(+0.68%) |
Feb 12, 2014 | 28.28 | 28.31 | 28.14 | 28.17 | 52,071 | -0.09(-0.31%) |
Feb 11, 2014 | 28.02 | 28.30 | 28.02 | 28.26 | 46,147 | +0.22(+0.79%) |
Feb 10, 2014 | 27.93 | 28.04 | 27.91 | 28.04 | 30,666 | +0.07(+0.25%) |
Feb 07, 2014 | 27.79 | 27.97 | 27.77 | 27.97 | 42,165 | +0.34(+1.22%) |
Feb 06, 2014 | 27.42 | 27.66 | 27.42 | 27.63 | 210,665 | +0.37(+1.36%) |
Feb 05, 2014 | 27.27 | 27.32 | 27.07 | 27.26 | 74,089 | -0.09(-0.34%) |
Feb 04, 2014 | 27.25 | 27.36 | 27.21 | 27.35 | 81,248 | +0.28(+1.03%) |
Feb 03, 2014 | 27.72 | 27.72 | 27.05 | 27.07 | 258,116 | -0.68(-2.45%) |
Jan 31, 2014 | 27.62 | 27.93 | 27.54 | 27.75 | 82,213 | -0.19(-0.68%) |
Jan 30, 2014 | 27.97 | 28.06 | 27.91 | 27.94 | 246,519 | +0.18(+0.65%) |
Jan 29, 2014 | 28.08 | 28.08 | 27.74 | 27.76 | 101,894 | -0.53(-1.87%) |
Jan 28, 2014 | 28.17 | 28.31 | 28.17 | 28.29 | 140,342 | +0.22(+0.78%) |
Jan 27, 2014 | 28.23 | 28.28 | 27.96 | 28.07 | 160,291 | -0.12(-0.43%) |
Jan 24, 2014 | 28.52 | 28.58 | 28.20 | 28.20 | 306,206 | -0.42(-1.46%) |
Jan 23, 2014 | 28.77 | 28.77 | 28.52 | 28.61 | 1,383,067 | -0.31(-1.07%) |
Jan 22, 2014 | 28.82 | 28.94 | 28.82 | 28.92 | 51,706 | +0.10(+0.34%) |
Jan 21, 2014 | 28.88 | 28.95 | 28.69 | 28.83 | 55,196 | +0.09(+0.31%) |
Jan 17, 2014 | 29.03 | 28.74 | 28.74 | 28.74 | 57,350 | -0.25(-0.86%) |
Jan 16, 2014 | 28.96 | 29.02 | 28.88 | 28.99 | 54,890 | -0.05(-0.18%) |
Jan 15, 2014 | 29.02 | 29.09 | 28.99 | 29.04 | 46,173 | +0.02(+0.07%) |
Jan 14, 2014 | 28.86 | 29.05 | 28.85 | 29.02 | 33,025 | +0.25(+0.85%) |
Jan 13, 2014 | 29.07 | 29.16 | 28.76 | 28.77 | 56,607 | -0.32(-1.09%) |
Jan 10, 2014 | 29.07 | 29.12 | 29.00 | 29.09 | 54,831 | +0.10(+0.34%) |
Jan 09, 2014 | 29.01 | 29.02 | 28.88 | 28.99 | 59,146 | +0.06(+0.19%) |
Jan 08, 2014 | 29.12 | 29.12 | 28.85 | 28.94 | 60,293 | -0.13(-0.43%) |
Jan 07, 2014 | 28.99 | 29.15 | 28.99 | 29.06 | 88,701 | +0.12(+0.42%) |
Jan 06, 2014 | 29.05 | 29.13 | 28.87 | 28.94 | 194,033 | -0.05(-0.17%) |
Jan 03, 2014 | 29.04 | 29.09 | 28.99 | 28.99 | 168,366 | -0.06(-0.21%) |
Jan 02, 2014 | 29.26 | 29.29 | 29.00 | 29.05 | 64,138 | -0.33(-1.11%) |
Dec 31, 2013 | 29.53 | 29.38 | 29.38 | 29.38 | 184,108 | +0.03(+0.12%) |
Dec 30, 2013 | 29.28 | 29.34 | 29.25 | 29.34 | 53,541 | +0.10(+0.34%) |
Dec 27, 2013 | 29.24 | 29.30 | 29.20 | 29.24 | 55,727 | +0.05(+0.17%) |
Dec 26, 2013 | 29.11 | 29.23 | 29.11 | 29.19 | 35,638 | +0.12(+0.42%) |
Dec 24, 2013 | 29.02 | 29.13 | 29.02 | 29.07 | 14,777 | +0.07(+0.26%) |
Dec 23, 2013 | 29.11 | 29.11 | 28.94 | 29.00 | 64,926 | -0.08(-0.27%) |
Dec 20, 2013 | 29.00 | 29.14 | 29.00 | 29.08 | 47,683 | +0.09(+0.33%) |
Dec 19, 2013 | 29.05 | 29.06 | 28.88 | 28.98 | 36,546 | -0.13(-0.43%) |
Dec 18, 2013 | 28.80 | 29.11 | 28.48 | 29.11 | 43,093 | +0.32(+1.13%) |
Dec 17, 2013 | 28.81 | 28.83 | 28.65 | 28.78 | 22,005 | -0.02(-0.06%) |
Dec 16, 2013 | 28.90 | 28.90 | 28.75 | 28.80 | 29,742 | +0.06(+0.21%) |
Dec 13, 2013 | 28.80 | 28.80 | 28.69 | 28.74 | 32,446 | +0.05(+0.16%) |
Dec 12, 2013 | 28.98 | 28.98 | 28.68 | 28.69 | 50,190 | -0.29(-1.00%) |
Dec 11, 2013 | 29.19 | 29.19 | 28.97 | 28.98 | 26,566 | -0.19(-0.63%) |
Dec 10, 2013 | 29.24 | 29.24 | 29.10 | 29.17 | 27,950 | -0.15(-0.53%) |
Dec 09, 2013 | 29.32 | 29.37 | 29.32 | 29.32 | 32,123 | +0.06(+0.21%) |
Dec 06, 2013 | 29.11 | 29.28 | 29.07 | 29.26 | 93,900 | +0.40(+1.38%) |
Dec 05, 2013 | 28.98 | 29.01 | 28.86 | 28.86 | 30,111 | -0.15(-0.51%) |
Dec 04, 2013 | 28.88 | 29.08 | 28.83 | 29.01 | 17,702 | +0.02(+0.06%) |
Dec 03, 2013 | 28.94 | 29.05 | 28.91 | 28.99 | 53,341 | +0.03(+0.09%) |
Dec 02, 2013 | 29.13 | 29.15 | 28.95 | 28.97 | 160,337 | -0.25(-0.87%) |
Nov 29, 2013 | 29.19 | 29.28 | 29.19 | 29.22 | 4,440 | +0.04(+0.13%) |
Nov 27, 2013 | 29.15 | 29.19 | 29.11 | 29.19 | 17,672 | +0.09(+0.31%) |
Nov 26, 2013 | 29.14 | 29.23 | 29.10 | 29.10 | 87,727 | +0.01(+0.03%) |
Nov 25, 2013 | 29.23 | 29.24 | 29.08 | 29.09 | 91,661 | -0.09(-0.33%) |
Nov 22, 2013 | 29.07 | 29.18 | 29.03 | 29.18 | 45,590 | +0.11(+0.37%) |
Nov 21, 2013 | 28.96 | 29.08 | 28.96 | 29.08 | 41,940 | +0.19(+0.67%) |
Nov 20, 2013 | 29.04 | 29.16 | 28.83 | 28.88 | 43,455 | -0.14(-0.48%) |
Nov 19, 2013 | 29.11 | 29.15 | 29.00 | 29.02 | 51,741 | -0.16(-0.56%) |
Nov 18, 2013 | 29.36 | 29.36 | 29.16 | 29.18 | 19,305 | -0.11(-0.38%) |
Nov 15, 2013 | 29.28 | 29.30 | 29.17 | 29.29 | 59,077 | +0.08(+0.27%) |
Nov 14, 2013 | 29.05 | 29.24 | 29.05 | 29.21 | 36,821 | +0.17(+0.60%) |
Nov 13, 2013 | 28.61 | 29.04 | 28.61 | 29.04 | 18,521 | +0.37(+1.28%) |
Nov 12, 2013 | 28.62 | 28.70 | 28.59 | 28.67 | 11,600 | -0.00(-0.01%) |
Nov 11, 2013 | 28.70 | 28.74 | 28.67 | 28.67 | 25,622 | -0.02(-0.06%) |
Nov 08, 2013 | 28.52 | 28.70 | 28.40 | 28.69 | 57,840 | +0.17(+0.60%) |
Nov 07, 2013 | 28.97 | 28.97 | 28.50 | 28.52 | 86,643 | -0.47(-1.63%) |
Nov 06, 2013 | 28.91 | 28.99 | 28.83 | 28.99 | 55,293 | +0.14(+0.48%) |
Nov 05, 2013 | 28.72 | 28.90 | 28.68 | 28.85 | 22,145 | +0.04(+0.15%) |
Nov 04, 2013 | 28.79 | 28.86 | 28.68 | 28.81 | 205,425 | +0.12(+0.43%) |
Nov 01, 2013 | 28.72 | 28.78 | 28.57 | 28.69 | 310,012 | +0.05(+0.18%) |
Oct 31, 2013 | 28.71 | 28.83 | 28.60 | 28.64 | 73,632 | -0.13(-0.47%) |
Oct 30, 2013 | 29.06 | 29.06 | 28.77 | 28.77 | 55,310 | -0.20(-0.70%) |
Oct 29, 2013 | 28.77 | 28.98 | 28.75 | 28.98 | 19,491 | +0.22(+0.78%) |
Oct 28, 2013 | 28.61 | 28.81 | 28.60 | 28.75 | 69,323 | +0.28(+0.97%) |
Oct 25, 2013 | 28.41 | 28.48 | 28.37 | 28.48 | 23,670 | +0.07(+0.26%) |
Oct 24, 2013 | 28.44 | 28.45 | 28.38 | 28.40 | 36,876 | +0.01(+0.02%) |
Oct 23, 2013 | 28.36 | 28.43 | 28.31 | 28.40 | 37,421 | -0.03(-0.11%) |
Oct 22, 2013 | 28.20 | 28.48 | 28.20 | 28.43 | 67,615 | +0.33(+1.17%) |
Oct 21, 2013 | 28.21 | 28.21 | 28.01 | 28.10 | 38,221 | -0.05(-0.17%) |
Oct 18, 2013 | 28.09 | 28.16 | 28.04 | 28.15 | 44,160 | +0.10(+0.37%) |
Oct 17, 2013 | 27.69 | 28.05 | 27.69 | 28.04 | 42,022 | +0.28(+1.00%) |
Oct 16, 2013 | 27.58 | 27.78 | 27.56 | 27.77 | 43,501 | +0.34(+1.25%) |
Oct 15, 2013 | 27.65 | 27.65 | 27.39 | 27.42 | 23,128 | -0.25(-0.89%) |
Oct 14, 2013 | 27.46 | 27.68 | 27.42 | 27.67 | 49,524 | +0.13(+0.47%) |
Oct 11, 2013 | 27.39 | 27.54 | 27.39 | 27.54 | 20,438 | +0.07(+0.26%) |
Oct 10, 2013 | 27.20 | 27.49 | 27.20 | 27.47 | 67,060 | +0.55(+2.06%) |
Oct 09, 2013 | 27.04 | 27.04 | 26.86 | 26.91 | 32,831 | -0.04(-0.15%) |
Oct 08, 2013 | 27.18 | 27.22 | 26.95 | 26.95 | 62,169 | -0.24(-0.89%) |
Oct 07, 2013 | 27.18 | 27.32 | 27.18 | 27.20 | 36,491 | -0.15(-0.56%) |
Oct 04, 2013 | 27.27 | 27.40 | 27.25 | 27.35 | 26,755 | +0.12(+0.42%) |
Oct 03, 2013 | 27.34 | 27.38 | 27.11 | 27.23 | 39,250 | -0.16(-0.57%) |
Oct 02, 2013 | 27.34 | 27.40 | 27.19 | 27.39 | 165,715 | -0.11(-0.39%) |