Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.74 | 33.07 | 32.74 | 33.00 | 51,054 | +0.33(+1.01%) |
Nov 26, 2014 | 32.63 | 32.67 | 32.67 | 32.67 | 70,385 | +0.07(+0.22%) |
Nov 25, 2014 | 32.54 | 32.67 | 32.53 | 32.60 | 46,496 | +0.07(+0.23%) |
Nov 24, 2014 | 32.56 | 32.63 | 32.48 | 32.53 | 124,394 | +0.03(+0.10%) |
Nov 21, 2014 | 32.70 | 32.70 | 32.48 | 32.49 | 115,491 | +0.10(+0.29%) |
Nov 20, 2014 | 32.32 | 32.45 | 32.32 | 32.40 | 19,516 | -0.03(-0.10%) |
Nov 19, 2014 | 32.29 | 32.45 | 32.27 | 32.43 | 69,244 | +0.08(+0.24%) |
Nov 18, 2014 | 32.23 | 32.37 | 32.22 | 32.35 | 28,355 | +0.15(+0.47%) |
Nov 17, 2014 | 32.01 | 32.20 | 32.01 | 32.20 | 46,516 | +0.19(+0.60%) |
Nov 14, 2014 | 32.16 | 32.16 | 31.93 | 32.01 | 35,968 | -0.13(-0.40%) |
Nov 13, 2014 | 32.10 | 32.33 | 32.05 | 32.14 | 53,240 | +0.04(+0.12%) |
Nov 12, 2014 | 31.92 | 32.15 | 31.92 | 32.10 | 150,580 | +0.10(+0.30%) |
Nov 11, 2014 | 31.97 | 32.06 | 31.97 | 32.00 | 42,228 | -0.01(-0.02%) |
Nov 10, 2014 | 31.91 | 32.01 | 31.87 | 32.01 | 74,482 | +0.10(+0.30%) |
Nov 07, 2014 | 31.76 | 31.94 | 31.75 | 31.92 | 119,759 | +0.00(+0.00%) |
Nov 06, 2014 | 31.91 | 31.92 | 31.76 | 31.92 | 287,994 | +0.15(+0.47%) |
Nov 05, 2014 | 31.73 | 31.84 | 31.65 | 31.77 | 154,618 | +0.20(+0.63%) |
Nov 04, 2014 | 31.46 | 31.68 | 31.46 | 31.57 | 153,794 | -0.02(-0.07%) |
Nov 03, 2014 | 31.46 | 31.60 | 31.46 | 31.59 | 560,296 | +0.11(+0.34%) |
Oct 31, 2014 | 31.48 | 31.56 | 31.36 | 31.48 | 101,550 | +0.26(+0.84%) |
Oct 30, 2014 | 30.93 | 31.28 | 30.86 | 31.22 | 69,665 | +0.22(+0.70%) |
Oct 29, 2014 | 31.09 | 31.12 | 30.84 | 31.00 | 38,452 | -0.10(-0.31%) |
Oct 28, 2014 | 30.90 | 31.10 | 30.87 | 31.10 | 73,532 | +0.29(+0.95%) |
Oct 27, 2014 | 30.68 | 30.80 | 30.80 | 30.81 | 143,590 | +0.01(+0.02%) |
Oct 24, 2014 | 30.66 | 30.81 | 30.65 | 30.80 | 128,925 | +0.22(+0.73%) |
Oct 23, 2014 | 30.69 | 30.75 | 30.56 | 30.58 | 101,339 | +0.04(+0.13%) |
Oct 22, 2014 | 30.56 | 30.76 | 30.53 | 30.54 | 152,237 | -0.02(-0.05%) |
Oct 21, 2014 | 30.31 | 30.55 | 30.18 | 30.55 | 285,902 | +0.25(+0.82%) |
Oct 20, 2014 | 29.81 | 30.32 | 29.81 | 30.30 | 751,866 | +0.43(+1.44%) |
Oct 17, 2014 | 29.87 | 29.94 | 29.71 | 29.87 | 87,268 | +0.29(+0.97%) |
Oct 16, 2014 | 29.47 | 29.71 | 29.18 | 29.58 | 84,083 | -0.01(-0.04%) |
Oct 15, 2014 | 29.60 | 29.65 | 29.05 | 29.60 | 234,345 | -0.18(-0.62%) |
Oct 14, 2014 | 29.99 | 29.99 | 29.77 | 29.78 | 268,108 | +0.04(+0.12%) |
Oct 13, 2014 | 30.05 | 30.20 | 29.75 | 29.75 | 68,309 | -0.49(-1.62%) |
Oct 10, 2014 | 30.28 | 30.48 | 30.22 | 30.23 | 38,916 | -0.05(-0.15%) |
Oct 09, 2014 | 30.66 | 30.75 | 30.28 | 30.28 | 82,633 | -0.47(-1.52%) |
Oct 08, 2014 | 30.37 | 30.75 | 30.23 | 30.75 | 97,206 | +0.41(+1.36%) |
Oct 07, 2014 | 30.50 | 30.63 | 30.34 | 30.34 | 135,416 | -0.34(-1.11%) |
Oct 06, 2014 | 30.74 | 30.74 | 30.48 | 30.68 | 127,949 | +0.02(+0.06%) |
Oct 03, 2014 | 30.54 | 30.68 | 30.44 | 30.66 | 208,552 | +0.30(+1.00%) |
Oct 02, 2014 | 30.22 | 30.37 | 30.13 | 30.36 | 300,326 | +0.10(+0.35%) |
Oct 01, 2014 | 30.34 | 30.42 | 30.16 | 30.25 | 1,231,368 | -0.19(-0.64%) |
Sep 30, 2014 | 30.55 | 30.55 | 30.38 | 30.45 | 99,282 | -0.10(-0.33%) |
Sep 29, 2014 | 30.48 | 30.65 | 30.48 | 30.55 | 1,158,786 | -0.14(-0.47%) |
Sep 26, 2014 | 30.50 | 30.72 | 30.50 | 30.69 | 53,068 | +0.23(+0.77%) |
Sep 25, 2014 | 30.80 | 30.80 | 30.42 | 30.46 | 428,675 | -0.39(-1.28%) |
Sep 24, 2014 | 30.68 | 30.85 | 30.66 | 30.85 | 72,841 | +0.19(+0.63%) |
Sep 23, 2014 | 30.81 | 30.85 | 30.66 | 30.66 | 309,957 | -0.23(-0.74%) |
Sep 22, 2014 | 31.01 | 31.01 | 30.86 | 30.89 | 92,907 | -0.20(-0.65%) |
Sep 19, 2014 | 31.16 | 31.16 | 31.04 | 31.09 | 22,620 | +0.03(+0.10%) |
Sep 18, 2014 | 31.00 | 31.08 | 30.99 | 31.06 | 38,363 | +0.14(+0.44%) |
Sep 17, 2014 | 30.99 | 31.03 | 30.88 | 30.92 | 77,539 | -0.03(-0.10%) |
Sep 16, 2014 | 30.80 | 31.03 | 30.80 | 30.96 | 28,544 | +0.15(+0.49%) |
Sep 15, 2014 | 30.84 | 30.86 | 30.77 | 30.80 | 17,191 | +0.03(+0.09%) |
Sep 12, 2014 | 30.95 | 30.99 | 30.73 | 30.78 | 16,580 | -0.19(-0.61%) |
Sep 11, 2014 | 30.83 | 30.98 | 30.83 | 30.96 | 17,409 | +0.04(+0.12%) |
Sep 10, 2014 | 30.84 | 30.96 | 30.79 | 30.93 | 22,088 | +0.13(+0.41%) |
Sep 09, 2014 | 30.89 | 30.92 | 30.78 | 30.80 | 41,833 | -0.12(-0.40%) |
Sep 08, 2014 | 31.00 | 31.04 | 30.88 | 30.92 | 84,216 | -0.17(-0.54%) |
Sep 05, 2014 | 31.03 | 31.08 | 30.88 | 31.09 | 39,555 | +0.07(+0.23%) |
Sep 04, 2014 | 31.02 | 31.08 | 30.97 | 31.02 | 89,499 | +0.03(+0.11%) |
Sep 03, 2014 | 31.15 | 31.15 | 30.94 | 30.99 | 30,516 | -0.03(-0.10%) |
Sep 02, 2014 | 30.99 | 31.12 | 30.90 | 31.02 | 150,919 | +0.05(+0.17%) |
Aug 29, 2014 | 30.95 | 30.97 | 30.97 | 30.97 | 25,668 | +0.07(+0.22%) |
Aug 28, 2014 | 30.75 | 30.92 | 30.74 | 30.90 | 24,680 | -0.03(-0.09%) |
Aug 27, 2014 | 30.89 | 30.93 | 30.85 | 30.92 | 50,011 | +0.03(+0.10%) |
Aug 26, 2014 | 30.98 | 30.98 | 30.89 | 30.89 | 19,439 | -0.04(-0.13%) |
Aug 25, 2014 | 30.93 | 31.00 | 30.93 | 30.93 | 45,787 | +0.18(+0.58%) |
Aug 22, 2014 | 30.85 | 30.85 | 30.75 | 30.76 | 98,372 | -0.05(-0.15%) |
Aug 21, 2014 | 30.90 | 30.91 | 30.80 | 30.80 | 678,862 | -0.00(-0.01%) |
Aug 20, 2014 | 30.73 | 30.83 | 30.67 | 30.80 | 31,426 | +0.08(+0.26%) |
Aug 19, 2014 | 30.71 | 30.78 | 30.67 | 30.72 | 105,456 | +0.04(+0.14%) |
Aug 18, 2014 | 30.63 | 30.70 | 30.63 | 30.68 | 423,530 | +0.23(+0.75%) |
Aug 15, 2014 | 30.54 | 30.61 | 30.26 | 30.45 | 378,022 | +0.07(+0.24%) |
Aug 14, 2014 | 30.34 | 30.38 | 30.32 | 30.38 | 26,792 | +0.13(+0.42%) |
Aug 13, 2014 | 30.24 | 30.31 | 30.16 | 30.25 | 71,001 | +0.09(+0.31%) |
Aug 12, 2014 | 30.24 | 30.24 | 30.09 | 30.16 | 22,604 | -0.08(-0.28%) |
Aug 11, 2014 | 30.15 | 30.34 | 30.15 | 30.24 | 54,814 | +0.21(+0.71%) |
Aug 08, 2014 | 29.68 | 29.87 | 29.68 | 30.03 | 134,172 | +0.34(+1.13%) |
Aug 07, 2014 | 29.98 | 29.99 | 29.68 | 29.70 | 44,956 | -0.26(-0.87%) |
Aug 06, 2014 | 29.71 | 29.96 | 29.71 | 29.96 | 31,575 | +0.35(+1.18%) |
Aug 05, 2014 | 29.63 | 29.76 | 29.54 | 29.61 | 49,979 | -0.10(-0.35%) |
Aug 04, 2014 | 29.61 | 29.72 | 29.54 | 29.71 | 155,113 | +0.17(+0.56%) |
Aug 01, 2014 | 29.48 | 29.67 | 29.47 | 29.55 | 65,685 | +0.12(+0.41%) |
Jul 31, 2014 | 29.77 | 29.77 | 29.42 | 29.43 | 513,169 | -0.50(-1.69%) |
Jul 30, 2014 | 30.25 | 30.25 | 29.93 | 29.93 | 29,704 | -0.24(-0.81%) |
Jul 29, 2014 | 30.45 | 30.45 | 30.17 | 30.17 | 20,512 | -0.21(-0.70%) |
Jul 28, 2014 | 30.48 | 30.48 | 30.31 | 30.39 | 51,334 | -0.07(-0.22%) |
Jul 25, 2014 | 30.61 | 30.61 | 30.45 | 30.45 | 27,790 | -0.19(-0.63%) |
Jul 24, 2014 | 30.66 | 30.69 | 30.62 | 30.64 | 26,809 | +0.05(+0.16%) |
Jul 23, 2014 | 30.64 | 30.65 | 30.53 | 30.59 | 21,243 | +0.02(+0.05%) |
Jul 22, 2014 | 30.60 | 30.64 | 30.51 | 30.58 | 34,392 | -0.02(-0.07%) |
Jul 21, 2014 | 30.62 | 30.66 | 30.53 | 30.60 | 33,236 | -0.11(-0.35%) |
Jul 18, 2014 | 30.55 | 30.73 | 30.54 | 30.71 | 76,242 | +0.25(+0.82%) |
Jul 17, 2014 | 30.64 | 30.78 | 30.46 | 30.46 | 21,399 | -0.23(-0.76%) |
Jul 16, 2014 | 30.80 | 30.80 | 30.69 | 30.69 | 63,983 | +0.00(+0.00%) |
Jul 15, 2014 | 30.88 | 30.88 | 30.68 | 30.69 | 171,327 | -0.29(-0.93%) |
Jul 14, 2014 | 31.01 | 31.04 | 30.98 | 30.98 | 51,363 | +0.11(+0.35%) |
Jul 11, 2014 | 30.83 | 30.88 | 30.78 | 30.88 | 17,792 | +0.02(+0.08%) |
Jul 10, 2014 | 30.71 | 30.86 | 30.71 | 30.85 | 13,350 | -0.07(-0.24%) |
Jul 09, 2014 | 30.85 | 30.95 | 30.85 | 30.93 | 27,176 | +0.14(+0.45%) |
Jul 08, 2014 | 30.83 | 30.83 | 30.78 | 30.79 | 21,324 | -0.08(-0.26%) |
Jul 07, 2014 | 30.86 | 30.95 | 30.84 | 30.87 | 31,094 | -0.07(-0.24%) |
Jul 03, 2014 | 30.77 | 30.94 | 30.94 | 30.94 | 52,637 | +0.21(+0.69%) |
Jul 02, 2014 | 30.79 | 30.79 | 30.72 | 30.73 | 241,438 | +0.00(+0.00%) |
Jul 01, 2014 | 30.64 | 30.81 | 30.61 | 30.73 | 153,463 | +0.16(+0.53%) |
Jun 30, 2014 | 30.50 | 30.68 | 30.47 | 30.56 | 49,816 | +0.01(+0.02%) |
Jun 27, 2014 | 30.46 | 30.56 | 30.44 | 30.56 | 20,288 | +0.08(+0.26%) |
Jun 26, 2014 | 30.57 | 30.57 | 30.40 | 30.48 | 80,973 | -0.09(-0.29%) |
Jun 25, 2014 | 30.44 | 30.61 | 30.44 | 30.57 | 41,667 | +0.03(+0.11%) |
Jun 24, 2014 | 30.54 | 30.69 | 30.50 | 30.53 | 40,108 | -0.20(-0.66%) |
Jun 23, 2014 | 30.88 | 30.88 | 30.70 | 30.74 | 356,865 | -0.10(-0.33%) |
Jun 20, 2014 | 30.88 | 30.91 | 30.82 | 30.84 | 323,954 | -0.05(-0.16%) |
Jun 19, 2014 | 30.77 | 30.91 | 30.77 | 30.89 | 47,508 | +0.13(+0.43%) |
Jun 18, 2014 | 30.48 | 30.78 | 30.47 | 30.75 | 48,029 | +0.25(+0.82%) |
Jun 17, 2014 | 30.40 | 30.52 | 30.38 | 30.50 | 47,661 | +0.10(+0.32%) |
Jun 16, 2014 | 30.24 | 30.43 | 30.23 | 30.41 | 44,944 | +0.11(+0.38%) |
Jun 13, 2014 | 30.26 | 30.32 | 30.19 | 30.29 | 37,703 | +0.04(+0.12%) |
Jun 12, 2014 | 30.41 | 30.42 | 30.20 | 30.26 | 62,286 | -0.27(-0.90%) |
Jun 11, 2014 | 30.58 | 30.58 | 30.46 | 30.53 | 64,095 | -0.12(-0.38%) |
Jun 10, 2014 | 30.58 | 30.67 | 30.58 | 30.65 | 47,336 | +0.02(+0.06%) |
Jun 06, 2014 | 30.48 | 30.64 | 30.48 | 30.63 | 127,466 | +0.15(+0.50%) |
Jun 05, 2014 | 30.36 | 30.50 | 30.32 | 30.47 | 62,947 | +0.09(+0.30%) |
Jun 04, 2014 | 30.27 | 30.40 | 30.24 | 30.38 | 99,671 | +0.12(+0.41%) |
Jun 03, 2014 | 30.31 | 30.33 | 30.24 | 30.26 | 148,566 | -0.08(-0.27%) |
Jun 02, 2014 | 30.37 | 30.39 | 30.27 | 30.34 | 994,111 | -0.06(-0.19%) |
May 30, 2014 | 30.26 | 30.43 | 30.26 | 30.40 | 63,350 | +0.09(+0.30%) |
May 29, 2014 | 30.13 | 30.31 | 30.13 | 30.31 | 51,049 | +0.20(+0.65%) |
May 28, 2014 | 30.11 | 30.16 | 30.05 | 30.11 | 104,735 | +0.00(+0.00%) |
May 27, 2014 | 30.03 | 30.14 | 30.03 | 30.11 | 179,163 | +0.15(+0.51%) |
May 23, 2014 | 29.90 | 29.96 | 29.96 | 29.96 | 80,380 | +0.09(+0.30%) |
May 22, 2014 | 29.77 | 29.88 | 29.77 | 29.87 | 14,969 | +0.04(+0.12%) |
May 21, 2014 | 29.66 | 29.83 | 29.66 | 29.83 | 33,330 | +0.23(+0.79%) |
May 20, 2014 | 29.73 | 29.73 | 29.55 | 29.60 | 20,710 | -0.18(-0.62%) |
May 19, 2014 | 29.69 | 29.79 | 29.67 | 29.78 | 25,165 | +0.02(+0.07%) |
May 16, 2014 | 29.56 | 29.78 | 29.56 | 29.76 | 34,387 | +0.21(+0.70%) |
May 15, 2014 | 29.76 | 29.77 | 29.52 | 29.56 | 1,116,956 | -0.29(-0.98%) |
May 14, 2014 | 30.03 | 30.03 | 29.83 | 29.85 | 35,429 | -0.22(-0.74%) |
May 13, 2014 | 30.11 | 30.11 | 30.03 | 30.07 | 58,140 | +0.05(+0.17%) |
May 12, 2014 | 29.97 | 30.02 | 29.94 | 30.02 | 53,662 | +0.16(+0.53%) |
May 09, 2014 | 29.74 | 29.86 | 29.74 | 29.86 | 31,345 | +0.09(+0.30%) |
May 08, 2014 | 29.75 | 29.93 | 29.69 | 29.77 | 66,536 | -0.00(-0.01%) |
May 07, 2014 | 29.61 | 29.78 | 29.61 | 29.77 | 158,944 | +0.31(+1.04%) |
May 06, 2014 | 29.60 | 29.67 | 29.47 | 29.47 | 76,862 | -0.25(-0.83%) |
May 05, 2014 | 29.71 | 29.73 | 29.56 | 29.71 | 250,135 | -0.05(-0.17%) |
May 02, 2014 | 29.80 | 29.84 | 29.71 | 29.76 | 289,287 | +0.03(+0.10%) |
May 01, 2014 | 29.82 | 29.82 | 29.63 | 29.73 | 1,006,005 | -0.02(-0.06%) |
Apr 30, 2014 | 29.58 | 29.75 | 29.58 | 29.75 | 41,521 | +0.12(+0.39%) |
Apr 29, 2014 | 29.70 | 29.70 | 29.62 | 29.63 | 19,183 | -0.05(-0.17%) |
Apr 28, 2014 | 29.55 | 29.73 | 29.50 | 29.68 | 64,073 | +0.25(+0.86%) |
Apr 25, 2014 | 29.41 | 29.54 | 29.39 | 29.43 | 52,012 | -0.17(-0.56%) |
Apr 24, 2014 | 29.68 | 29.68 | 29.51 | 29.60 | 125,197 | +0.10(+0.35%) |
Apr 23, 2014 | 29.56 | 29.59 | 29.49 | 29.49 | 18,555 | -0.11(-0.38%) |
Apr 22, 2014 | 29.54 | 29.64 | 29.53 | 29.60 | 29,496 | +0.10(+0.33%) |
Apr 21, 2014 | 29.50 | 29.52 | 29.41 | 29.51 | 49,406 | +0.02(+0.05%) |
Apr 17, 2014 | 29.45 | 29.49 | 29.49 | 29.49 | 28,312 | +0.07(+0.24%) |
Apr 16, 2014 | 29.29 | 29.42 | 29.19 | 29.42 | 28,491 | +0.30(+1.04%) |
Apr 15, 2014 | 29.10 | 29.14 | 28.90 | 29.12 | 83,240 | +0.23(+0.80%) |
Apr 14, 2014 | 28.94 | 29.00 | 28.82 | 28.89 | 31,009 | +0.10(+0.35%) |
Apr 11, 2014 | 28.92 | 29.04 | 28.59 | 28.78 | 82,316 | -0.26(-0.90%) |
Apr 10, 2014 | 29.38 | 29.49 | 29.04 | 29.05 | 106,847 | -0.31(-1.07%) |
Apr 09, 2014 | 29.24 | 29.36 | 29.21 | 29.36 | 31,006 | +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 | 29.03 | 29.14 | 27,501 | -0.04(-0.13%) |
Apr 04, 2014 | 29.48 | 29.54 | 29.16 | 29.17 | 26,167 | -0.24(-0.81%) |
Apr 03, 2014 | 29.53 | 29.53 | 29.32 | 29.41 | 79,436 | -0.07(-0.25%) |
Apr 02, 2014 | 29.41 | 29.49 | 29.37 | 29.49 | 26,958 | +0.08(+0.28%) |
Apr 01, 2014 | 29.26 | 29.40 | 29.26 | 29.40 | 56,926 | +0.14(+0.49%) |
Mar 31, 2014 | 29.20 | 29.28 | 29.16 | 29.26 | 50,756 | +0.23(+0.78%) |
Mar 28, 2014 | 29.07 | 29.10 | 28.99 | 29.03 | 37,254 | +0.16(+0.55%) |
Mar 27, 2014 | 28.96 | 29.01 | 28.85 | 28.87 | 41,804 | -0.02(-0.06%) |
Mar 26, 2014 | 29.06 | 29.09 | 28.89 | 28.89 | 43,893 | -0.03(-0.11%) |
Mar 25, 2014 | 28.94 | 29.06 | 28.87 | 28.92 | 25,695 | -0.09(-0.32%) |
Mar 24, 2014 | 29.08 | 29.08 | 28.89 | 29.01 | 331,949 | -0.01(-0.04%) |
Mar 21, 2014 | 29.24 | 29.33 | 29.03 | 29.03 | 118,264 | -0.08(-0.27%) |
Mar 20, 2014 | 29.00 | 29.16 | 28.92 | 29.10 | 70,637 | +0.03(+0.11%) |
Mar 19, 2014 | 29.28 | 29.33 | 28.99 | 29.07 | 22,651 | -0.20(-0.69%) |
Mar 18, 2014 | 29.14 | 29.29 | 29.14 | 29.27 | 24,000 | +0.17(+0.57%) |
Mar 17, 2014 | 29.06 | 29.13 | 29.01 | 29.11 | 27,719 | +0.23(+0.80%) |
Mar 14, 2014 | 28.92 | 29.04 | 28.88 | 28.88 | 11,809 | +0.03(+0.09%) |
Mar 13, 2014 | 29.22 | 29.22 | 28.84 | 28.85 | 39,776 | -0.24(-0.83%) |
Mar 12, 2014 | 28.94 | 29.10 | 28.94 | 29.10 | 27,914 | +0.03(+0.10%) |
Mar 11, 2014 | 29.27 | 29.31 | 29.06 | 29.07 | 77,917 | -0.14(-0.47%) |
Mar 10, 2014 | 29.22 | 29.22 | 29.14 | 29.20 | 28,410 | -0.03(-0.11%) |
Mar 07, 2014 | 29.31 | 29.32 | 29.15 | 29.23 | 357,495 | +0.00(+0.01%) |
Mar 06, 2014 | 29.21 | 29.25 | 29.17 | 29.23 | 59,511 | +0.08(+0.28%) |
Mar 05, 2014 | 29.16 | 29.20 | 29.12 | 29.15 | 35,703 | -0.06(-0.19%) |
Mar 04, 2014 | 29.04 | 29.22 | 29.04 | 29.20 | 29,703 | +0.41(+1.44%) |
Mar 03, 2014 | 28.70 | 28.83 | 28.58 | 28.79 | 250,708 | -0.15(-0.51%) |
Feb 28, 2014 | 28.87 | 29.08 | 28.87 | 28.94 | 296,536 | +0.10(+0.34%) |
Feb 27, 2014 | 28.78 | 28.87 | 28.69 | 28.84 | 98,819 | +0.07(+0.26%) |
Feb 26, 2014 | 28.77 | 28.92 | 28.73 | 28.77 | 1,304,322 | +0.05(+0.19%) |
Feb 25, 2014 | 28.77 | 28.80 | 28.70 | 28.71 | 13,605 | +0.07(+0.26%) |
Feb 24, 2014 | 28.58 | 28.80 | 28.52 | 28.64 | 27,702 | +0.11(+0.40%) |
Feb 21, 2014 | 28.56 | 28.65 | 28.52 | 28.52 | 18,588 | +0.02(+0.05%) |
Feb 20, 2014 | 28.35 | 28.57 | 28.34 | 28.51 | 49,507 | +0.23(+0.80%) |
Feb 19, 2014 | 28.34 | 28.48 | 28.25 | 28.28 | 24,554 | -0.14(-0.49%) |
Feb 18, 2014 | 28.57 | 28.57 | 28.32 | 28.42 | 41,859 | -0.08(-0.28%) |
Feb 14, 2014 | 28.32 | 28.50 | 28.50 | 28.50 | 46,274 | +0.14(+0.49%) |
Feb 13, 2014 | 28.07 | 28.36 | 28.07 | 28.36 | 52,958 | +0.19(+0.68%) |
Feb 12, 2014 | 28.28 | 28.31 | 28.13 | 28.17 | 52,075 | -0.09(-0.31%) |
Feb 11, 2014 | 28.02 | 28.30 | 28.02 | 28.26 | 46,150 | +0.22(+0.79%) |
Feb 10, 2014 | 27.93 | 28.04 | 27.90 | 28.04 | 30,668 | +0.07(+0.25%) |
Feb 07, 2014 | 27.79 | 27.97 | 27.76 | 27.97 | 42,168 | +0.34(+1.22%) |
Feb 06, 2014 | 27.42 | 27.66 | 27.42 | 27.63 | 210,680 | +0.37(+1.36%) |
Feb 05, 2014 | 27.26 | 27.31 | 27.07 | 27.26 | 74,094 | -0.09(-0.34%) |
Feb 04, 2014 | 27.25 | 27.36 | 27.21 | 27.35 | 81,254 | +0.28(+1.03%) |
Feb 03, 2014 | 27.72 | 27.72 | 27.05 | 27.07 | 258,134 | -0.68(-2.45%) |
Jan 31, 2014 | 27.62 | 27.93 | 27.54 | 27.75 | 82,219 | -0.19(-0.68%) |
Jan 30, 2014 | 27.97 | 28.06 | 27.91 | 27.94 | 246,536 | +0.18(+0.65%) |
Jan 29, 2014 | 28.08 | 28.08 | 27.73 | 27.76 | 101,902 | -0.53(-1.87%) |
Jan 28, 2014 | 28.17 | 28.31 | 28.16 | 28.29 | 140,352 | +0.22(+0.78%) |
Jan 27, 2014 | 28.23 | 28.27 | 27.96 | 28.07 | 160,302 | -0.12(-0.43%) |
Jan 24, 2014 | 28.52 | 28.58 | 28.19 | 28.19 | 306,228 | -0.42(-1.46%) |
Jan 23, 2014 | 28.77 | 28.77 | 28.52 | 28.61 | 1,383,165 | -0.31(-1.07%) |
Jan 22, 2014 | 28.82 | 28.94 | 28.82 | 28.92 | 51,710 | +0.10(+0.34%) |
Jan 21, 2014 | 28.88 | 28.95 | 28.69 | 28.82 | 55,200 | +0.09(+0.31%) |
Jan 17, 2014 | 29.02 | 28.73 | 28.73 | 28.73 | 57,354 | -0.25(-0.86%) |
Jan 16, 2014 | 28.96 | 29.02 | 28.88 | 28.98 | 54,894 | -0.05(-0.18%) |
Jan 15, 2014 | 29.02 | 29.09 | 28.99 | 29.04 | 46,176 | +0.02(+0.07%) |
Jan 14, 2014 | 28.85 | 29.05 | 28.85 | 29.02 | 33,027 | +0.25(+0.85%) |
Jan 13, 2014 | 29.06 | 29.15 | 28.76 | 28.77 | 56,611 | -0.32(-1.09%) |
Jan 10, 2014 | 29.07 | 29.12 | 29.00 | 29.09 | 54,835 | +0.10(+0.34%) |
Jan 09, 2014 | 29.01 | 29.01 | 28.88 | 28.99 | 59,150 | +0.06(+0.19%) |
Jan 08, 2014 | 29.12 | 29.12 | 28.85 | 28.93 | 60,297 | -0.13(-0.43%) |
Jan 07, 2014 | 28.98 | 29.15 | 28.98 | 29.06 | 88,707 | +0.12(+0.42%) |
Jan 06, 2014 | 29.04 | 29.13 | 28.87 | 28.94 | 194,047 | -0.05(-0.17%) |
Jan 03, 2014 | 29.04 | 29.09 | 28.98 | 28.99 | 168,378 | -0.06(-0.21%) |
Jan 02, 2014 | 29.26 | 29.29 | 29.00 | 29.05 | 64,142 | -0.33(-1.11%) |
Dec 31, 2013 | 29.52 | 29.37 | 29.37 | 29.37 | 184,121 | +0.03(+0.11%) |
Dec 30, 2013 | 29.28 | 29.34 | 29.25 | 29.34 | 53,545 | +0.10(+0.34%) |
Dec 27, 2013 | 29.24 | 29.30 | 29.19 | 29.24 | 55,731 | +0.05(+0.17%) |
Dec 26, 2013 | 29.11 | 29.23 | 29.11 | 29.19 | 35,641 | +0.12(+0.42%) |
Dec 24, 2013 | 29.02 | 29.13 | 29.02 | 29.07 | 14,778 | +0.07(+0.26%) |
Dec 23, 2013 | 29.11 | 29.11 | 28.94 | 29.00 | 64,931 | -0.08(-0.27%) |
Dec 20, 2013 | 29.00 | 29.14 | 29.00 | 29.07 | 47,686 | +0.09(+0.33%) |
Dec 19, 2013 | 29.04 | 29.06 | 28.88 | 28.98 | 36,549 | -0.13(-0.43%) |
Dec 18, 2013 | 28.80 | 29.10 | 28.48 | 29.10 | 43,096 | +0.32(+1.13%) |
Dec 17, 2013 | 28.80 | 28.83 | 28.65 | 28.78 | 22,006 | -0.02(-0.06%) |
Dec 16, 2013 | 28.90 | 28.90 | 28.75 | 28.80 | 29,745 | +0.06(+0.21%) |
Dec 13, 2013 | 28.80 | 28.80 | 28.69 | 28.74 | 32,448 | +0.05(+0.16%) |
Dec 12, 2013 | 28.97 | 28.97 | 28.68 | 28.69 | 50,194 | -0.29(-1.00%) |
Dec 11, 2013 | 29.18 | 29.18 | 28.97 | 28.98 | 26,568 | -0.19(-0.64%) |
Dec 10, 2013 | 29.23 | 29.23 | 29.10 | 29.17 | 27,952 | -0.15(-0.53%) |
Dec 09, 2013 | 29.32 | 29.37 | 29.32 | 29.32 | 32,125 | +0.06(+0.21%) |
Dec 06, 2013 | 29.10 | 29.28 | 29.07 | 29.26 | 93,907 | +0.40(+1.38%) |
Dec 05, 2013 | 28.98 | 29.00 | 28.86 | 28.86 | 30,114 | -0.15(-0.51%) |
Dec 04, 2013 | 28.88 | 29.07 | 28.82 | 29.01 | 17,703 | +0.02(+0.06%) |
Dec 03, 2013 | 28.94 | 29.05 | 28.91 | 28.99 | 53,345 | +0.03(+0.09%) |