Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.31 | 30.81 | 30.28 | 30.79 | 583,343 | +0.52(+1.71%) |
Nov 26, 2014 | 30.24 | 30.27 | 30.27 | 30.27 | 379,295 | +0.20(+0.66%) |
Nov 25, 2014 | 29.92 | 30.10 | 29.92 | 30.07 | 228,281 | +0.16(+0.53%) |
Nov 24, 2014 | 29.78 | 30.12 | 29.74 | 29.91 | 467,185 | +0.17(+0.56%) |
Nov 21, 2014 | 30.21 | 30.21 | 29.71 | 29.74 | 252,673 | -0.25(-0.82%) |
Nov 20, 2014 | 29.67 | 30.18 | 29.67 | 29.99 | 479,471 | +0.02(+0.06%) |
Nov 19, 2014 | 29.73 | 30.24 | 29.58 | 29.97 | 503,544 | +0.13(+0.45%) |
Nov 18, 2014 | 29.90 | 30.14 | 29.67 | 29.84 | 415,668 | -0.06(-0.19%) |
Nov 17, 2014 | 30.04 | 30.20 | 29.65 | 29.90 | 320,630 | -0.15(-0.48%) |
Nov 14, 2014 | 29.69 | 30.21 | 29.68 | 30.04 | 312,532 | +0.26(+0.87%) |
Nov 13, 2014 | 29.78 | 29.89 | 29.51 | 29.78 | 243,397 | -0.27(-0.89%) |
Nov 12, 2014 | 29.97 | 30.23 | 29.94 | 30.05 | 319,368 | -0.01(-0.05%) |
Nov 11, 2014 | 30.10 | 30.22 | 29.97 | 30.06 | 266,593 | +0.03(+0.10%) |
Nov 10, 2014 | 29.70 | 30.06 | 29.70 | 30.04 | 326,831 | +0.19(+0.63%) |
Nov 07, 2014 | 29.79 | 30.09 | 29.52 | 29.85 | 469,337 | +0.08(+0.26%) |
Nov 06, 2014 | 29.38 | 29.79 | 29.27 | 29.77 | 320,704 | +0.28(+0.96%) |
Nov 05, 2014 | 29.65 | 29.88 | 29.10 | 29.49 | 501,041 | +0.02(+0.06%) |
Nov 04, 2014 | 30.31 | 30.31 | 28.58 | 29.47 | 846,687 | -0.56(-1.85%) |
Nov 03, 2014 | 30.41 | 30.43 | 29.88 | 30.03 | 330,603 | -0.09(-0.30%) |
Oct 31, 2014 | 30.19 | 30.38 | 29.71 | 30.12 | 551,829 | +0.58(+1.98%) |
Oct 30, 2014 | 29.59 | 29.94 | 29.37 | 29.53 | 536,096 | -0.27(-0.92%) |
Oct 29, 2014 | 30.14 | 30.14 | 29.46 | 29.81 | 543,510 | -0.20(-0.67%) |
Oct 28, 2014 | 29.38 | 30.23 | 29.17 | 30.01 | 729,628 | +0.65(+2.22%) |
Oct 27, 2014 | 28.93 | 29.38 | 29.17 | 29.36 | 431,891 | +0.19(+0.65%) |
Oct 24, 2014 | 29.31 | 29.38 | 28.88 | 29.17 | 350,441 | +0.05(+0.17%) |
Oct 23, 2014 | 28.81 | 29.52 | 28.48 | 29.12 | 584,899 | +0.64(+2.25%) |
Oct 22, 2014 | 29.10 | 29.21 | 28.38 | 28.48 | 505,374 | -0.42(-1.46%) |
Oct 21, 2014 | 28.54 | 29.24 | 28.24 | 28.90 | 736,379 | +0.84(+3.00%) |
Oct 20, 2014 | 27.71 | 28.33 | 27.53 | 28.06 | 632,364 | +0.35(+1.25%) |
Oct 17, 2014 | 27.84 | 28.34 | 27.60 | 27.71 | 607,436 | +0.33(+1.20%) |
Oct 16, 2014 | 26.24 | 26.99 | 25.91 | 27.39 | 825,461 | +0.41(+1.51%) |
Oct 15, 2014 | 27.41 | 27.65 | 25.82 | 26.98 | 1,599,928 | -0.77(-2.77%) |
Oct 14, 2014 | 28.50 | 28.74 | 27.50 | 27.75 | 1,109,403 | -0.69(-2.42%) |
Oct 13, 2014 | 29.70 | 29.86 | 28.12 | 28.43 | 1,110,230 | -1.34(-4.51%) |
Oct 10, 2014 | 29.78 | 30.12 | 29.52 | 29.78 | 526,242 | +0.01(+0.03%) |
Oct 09, 2014 | 30.54 | 30.56 | 29.76 | 29.77 | 382,951 | -0.62(-2.05%) |
Oct 08, 2014 | 29.95 | 30.52 | 29.72 | 30.39 | 430,545 | +0.40(+1.32%) |
Oct 07, 2014 | 30.59 | 31.16 | 29.70 | 29.99 | 502,738 | -0.62(-2.01%) |
Oct 06, 2014 | 30.81 | 31.22 | 30.57 | 30.61 | 289,421 | +0.06(+0.19%) |
Oct 03, 2014 | 29.88 | 30.95 | 29.86 | 30.55 | 569,479 | +0.82(+2.77%) |
Oct 02, 2014 | 29.46 | 29.88 | 29.25 | 29.73 | 382,183 | +0.06(+0.21%) |
Oct 01, 2014 | 30.37 | 30.37 | 29.33 | 29.66 | 1,061,234 | -0.53(-1.75%) |
Sep 30, 2014 | 30.00 | 30.31 | 29.68 | 30.19 | 342,985 | +0.43(+1.43%) |
Sep 29, 2014 | 30.12 | 30.49 | 29.64 | 29.77 | 509,650 | -0.78(-2.55%) |
Sep 26, 2014 | 30.12 | 30.65 | 30.01 | 30.55 | 183,628 | +0.45(+1.49%) |
Sep 25, 2014 | 30.38 | 30.46 | 29.70 | 30.10 | 333,085 | -0.44(-1.45%) |
Sep 24, 2014 | 30.05 | 30.57 | 29.96 | 30.54 | 290,483 | +0.42(+1.40%) |
Sep 23, 2014 | 30.81 | 30.81 | 29.78 | 30.12 | 534,133 | -0.72(-2.32%) |
Sep 22, 2014 | 31.31 | 31.44 | 30.59 | 30.83 | 382,345 | -0.61(-1.94%) |
Sep 19, 2014 | 31.66 | 31.66 | 31.32 | 31.44 | 244,186 | -0.09(-0.30%) |
Sep 18, 2014 | 31.29 | 31.58 | 31.11 | 31.54 | 295,033 | +0.56(+1.80%) |
Sep 17, 2014 | 31.15 | 31.38 | 30.92 | 30.98 | 194,022 | -0.03(-0.11%) |
Sep 16, 2014 | 30.81 | 31.23 | 30.81 | 31.01 | 165,708 | +0.07(+0.24%) |
Sep 15, 2014 | 31.24 | 31.34 | 30.81 | 30.94 | 245,272 | -0.28(-0.89%) |
Sep 12, 2014 | 31.31 | 31.35 | 31.12 | 31.22 | 192,090 | -0.07(-0.23%) |
Sep 11, 2014 | 31.09 | 31.40 | 30.99 | 31.29 | 230,823 | +0.09(+0.27%) |
Sep 10, 2014 | 31.13 | 31.38 | 31.01 | 31.20 | 181,329 | +0.15(+0.50%) |
Sep 09, 2014 | 31.32 | 31.38 | 31.05 | 31.05 | 209,593 | -0.28(-0.88%) |
Sep 08, 2014 | 31.36 | 31.37 | 31.10 | 31.32 | 166,697 | +0.16(+0.50%) |
Sep 05, 2014 | 31.24 | 31.24 | 30.96 | 31.17 | 223,693 | -0.03(-0.09%) |
Sep 04, 2014 | 31.65 | 31.65 | 30.99 | 31.20 | 443,996 | -0.39(-1.22%) |
Sep 03, 2014 | 31.97 | 32.06 | 31.46 | 31.58 | 387,620 | -0.17(-0.55%) |
Sep 02, 2014 | 32.09 | 32.09 | 31.66 | 31.76 | 355,647 | -0.09(-0.30%) |
Aug 29, 2014 | 31.95 | 31.85 | 31.85 | 31.85 | 247,488 | -0.21(-0.64%) |
Aug 28, 2014 | 32.23 | 32.48 | 31.99 | 32.06 | 287,226 | -0.31(-0.94%) |
Aug 27, 2014 | 32.26 | 32.38 | 31.92 | 32.36 | 307,667 | +0.31(+0.96%) |
Aug 26, 2014 | 32.18 | 32.23 | 31.83 | 32.05 | 398,540 | +0.05(+0.14%) |
Aug 25, 2014 | 32.09 | 32.27 | 31.69 | 32.01 | 626,983 | +0.32(+1.01%) |
Aug 22, 2014 | 31.95 | 32.02 | 31.54 | 31.69 | 472,548 | -0.23(-0.73%) |
Aug 21, 2014 | 31.36 | 32.00 | 31.17 | 31.92 | 870,542 | +0.70(+2.25%) |
Aug 20, 2014 | 30.95 | 31.29 | 30.89 | 31.22 | 445,226 | +0.37(+1.19%) |
Aug 19, 2014 | 31.14 | 31.14 | 30.81 | 30.85 | 339,535 | -0.04(-0.13%) |
Aug 18, 2014 | 31.08 | 31.17 | 30.82 | 30.89 | 377,738 | +0.35(+1.15%) |
Aug 15, 2014 | 30.52 | 31.07 | 30.31 | 30.54 | 409,361 | +0.16(+0.53%) |
Aug 14, 2014 | 30.55 | 30.67 | 30.12 | 30.38 | 435,884 | +0.04(+0.14%) |
Aug 13, 2014 | 29.60 | 30.51 | 29.60 | 30.34 | 923,471 | +0.72(+2.42%) |
Aug 12, 2014 | 29.32 | 29.96 | 29.19 | 29.62 | 522,989 | +0.31(+1.05%) |
Aug 11, 2014 | 29.00 | 29.46 | 28.97 | 29.31 | 448,993 | +0.50(+1.74%) |
Aug 08, 2014 | 28.84 | 28.86 | 28.59 | 28.81 | 315,576 | -0.01(-0.02%) |
Aug 07, 2014 | 29.27 | 29.44 | 28.71 | 28.82 | 294,367 | -0.36(-1.23%) |
Aug 06, 2014 | 28.69 | 29.20 | 28.19 | 29.18 | 443,163 | +0.06(+0.21%) |
Aug 05, 2014 | 30.10 | 30.41 | 28.91 | 29.12 | 586,029 | -0.35(-1.19%) |
Aug 04, 2014 | 28.96 | 29.69 | 28.92 | 29.47 | 286,532 | +0.63(+2.19%) |
Aug 01, 2014 | 29.13 | 29.25 | 28.77 | 28.84 | 319,372 | -0.41(-1.39%) |
Jul 31, 2014 | 29.54 | 29.79 | 29.13 | 29.24 | 446,167 | -0.64(-2.14%) |
Jul 30, 2014 | 30.23 | 30.23 | 29.55 | 29.88 | 257,147 | -0.14(-0.46%) |
Jul 29, 2014 | 30.52 | 30.52 | 29.77 | 30.02 | 321,434 | -0.31(-1.02%) |
Jul 28, 2014 | 30.06 | 30.38 | 29.85 | 30.33 | 352,096 | +0.55(+1.83%) |
Jul 25, 2014 | 29.83 | 30.12 | 29.65 | 29.78 | 299,219 | -0.07(-0.25%) |
Jul 24, 2014 | 30.26 | 30.56 | 29.65 | 29.85 | 493,732 | -0.21(-0.69%) |
Jul 23, 2014 | 29.20 | 30.16 | 29.12 | 30.06 | 720,267 | +1.03(+3.55%) |
Jul 22, 2014 | 29.01 | 29.31 | 28.77 | 29.03 | 314,456 | -0.03(-0.12%) |
Jul 21, 2014 | 29.02 | 29.25 | 28.89 | 29.07 | 418,569 | +0.05(+0.17%) |
Jul 18, 2014 | 28.57 | 29.06 | 28.37 | 29.02 | 350,251 | +0.57(+2.02%) |
Jul 17, 2014 | 28.38 | 28.94 | 28.29 | 28.44 | 491,521 | +0.10(+0.37%) |
Jul 16, 2014 | 28.32 | 28.36 | 28.17 | 28.34 | 224,228 | +0.17(+0.62%) |
Jul 15, 2014 | 28.12 | 28.36 | 28.02 | 28.16 | 201,810 | +0.05(+0.18%) |
Jul 14, 2014 | 28.16 | 28.36 | 28.09 | 28.11 | 227,214 | -0.05(-0.16%) |
Jul 11, 2014 | 28.19 | 28.35 | 28.06 | 28.16 | 293,251 | +0.00(+0.01%) |
Jul 10, 2014 | 28.07 | 28.34 | 27.86 | 28.16 | 382,725 | -0.03(-0.12%) |
Jul 09, 2014 | 28.30 | 28.41 | 28.10 | 28.19 | 228,611 | -0.13(-0.46%) |
Jul 08, 2014 | 28.55 | 28.55 | 28.06 | 28.32 | 259,191 | -0.22(-0.77%) |
Jul 07, 2014 | 28.37 | 28.54 | 28.23 | 28.54 | 321,896 | +0.33(+1.17%) |
Jul 03, 2014 | 28.37 | 28.21 | 28.21 | 28.21 | 185,923 | -0.19(-0.66%) |
Jul 02, 2014 | 27.95 | 28.41 | 27.95 | 28.40 | 422,032 | +0.39(+1.38%) |
Jul 01, 2014 | 28.27 | 28.27 | 27.89 | 28.01 | 504,265 | -0.03(-0.12%) |
Jun 30, 2014 | 28.13 | 28.27 | 28.01 | 28.05 | 230,662 | -0.01(-0.02%) |
Jun 27, 2014 | 28.16 | 28.29 | 27.97 | 28.05 | 260,182 | -0.17(-0.62%) |
Jun 26, 2014 | 28.13 | 28.31 | 27.67 | 28.23 | 378,679 | +0.30(+1.08%) |
Jun 25, 2014 | 28.22 | 28.29 | 27.86 | 27.92 | 343,891 | -0.18(-0.64%) |
Jun 24, 2014 | 28.08 | 28.26 | 27.99 | 28.10 | 282,923 | -0.03(-0.12%) |
Jun 23, 2014 | 28.13 | 28.33 | 28.13 | 28.14 | 296,130 | -0.04(-0.16%) |
Jun 20, 2014 | 28.24 | 28.36 | 28.12 | 28.18 | 318,821 | +0.03(+0.09%) |
Jun 19, 2014 | 28.30 | 28.47 | 28.13 | 28.16 | 245,330 | -0.03(-0.10%) |
Jun 18, 2014 | 28.06 | 28.28 | 28.00 | 28.19 | 292,369 | +0.01(+0.05%) |
Jun 17, 2014 | 28.19 | 28.37 | 28.07 | 28.17 | 374,972 | -0.20(-0.69%) |
Jun 16, 2014 | 28.30 | 28.62 | 28.14 | 28.37 | 244,804 | +0.08(+0.30%) |
Jun 13, 2014 | 28.08 | 28.37 | 27.87 | 28.28 | 290,659 | +0.24(+0.85%) |
Jun 12, 2014 | 28.14 | 28.41 | 27.86 | 28.05 | 349,721 | -0.20(-0.71%) |
Jun 11, 2014 | 28.33 | 28.46 | 28.13 | 28.25 | 257,555 | -0.22(-0.78%) |
Jun 10, 2014 | 28.68 | 28.80 | 28.27 | 28.47 | 344,648 | -0.28(-0.99%) |
Jun 06, 2014 | 28.62 | 28.80 | 28.30 | 28.75 | 497,507 | +0.34(+1.20%) |
Jun 05, 2014 | 28.35 | 28.41 | 28.06 | 28.41 | 330,186 | +0.32(+1.12%) |
Jun 04, 2014 | 27.98 | 28.24 | 27.89 | 28.10 | 428,374 | +0.04(+0.14%) |
Jun 03, 2014 | 27.67 | 28.06 | 27.66 | 28.06 | 514,845 | +0.41(+1.48%) |
Jun 02, 2014 | 27.71 | 28.24 | 27.45 | 27.65 | 1,445,497 | -1.16(-4.01%) |
May 30, 2014 | 28.79 | 29.07 | 28.43 | 28.80 | 305,458 | -0.03(-0.10%) |
May 29, 2014 | 29.07 | 29.18 | 28.71 | 28.83 | 335,338 | -0.25(-0.87%) |
May 28, 2014 | 28.97 | 29.09 | 28.72 | 29.09 | 408,708 | +0.41(+1.41%) |
May 27, 2014 | 28.89 | 29.11 | 28.26 | 28.68 | 338,000 | -0.08(-0.27%) |
May 23, 2014 | 28.06 | 28.76 | 28.76 | 28.76 | 495,914 | +0.60(+2.15%) |
May 22, 2014 | 28.13 | 28.29 | 28.02 | 28.16 | 218,614 | +0.09(+0.32%) |
May 21, 2014 | 27.94 | 28.25 | 27.77 | 28.07 | 440,823 | +0.13(+0.46%) |
May 20, 2014 | 28.33 | 28.33 | 27.74 | 27.94 | 334,566 | -0.29(-1.02%) |
May 19, 2014 | 27.97 | 28.46 | 27.93 | 28.22 | 342,401 | +0.35(+1.25%) |
May 16, 2014 | 27.87 | 28.13 | 27.71 | 27.87 | 193,207 | -0.15(-0.52%) |
May 15, 2014 | 28.41 | 28.41 | 27.47 | 28.02 | 488,573 | -0.26(-0.92%) |
May 14, 2014 | 28.08 | 28.40 | 28.08 | 28.28 | 339,266 | +0.16(+0.58%) |
May 13, 2014 | 28.27 | 28.54 | 28.06 | 28.12 | 226,743 | -0.15(-0.54%) |
May 12, 2014 | 28.13 | 28.34 | 28.06 | 28.27 | 255,878 | +0.30(+1.08%) |
May 09, 2014 | 27.99 | 27.99 | 27.61 | 27.97 | 182,257 | +0.03(+0.11%) |
May 08, 2014 | 27.58 | 28.06 | 27.51 | 27.94 | 474,536 | +0.30(+1.07%) |
May 07, 2014 | 28.41 | 28.69 | 27.35 | 27.64 | 635,121 | -0.98(-3.44%) |
May 06, 2014 | 29.09 | 29.09 | 28.43 | 28.62 | 409,149 | -0.22(-0.76%) |
May 05, 2014 | 28.51 | 28.96 | 28.35 | 28.84 | 280,575 | +0.32(+1.12%) |
May 02, 2014 | 28.31 | 29.10 | 28.31 | 28.52 | 514,066 | -0.03(-0.12%) |
May 01, 2014 | 27.99 | 28.69 | 27.98 | 28.56 | 509,718 | +0.57(+2.03%) |
Apr 30, 2014 | 27.92 | 28.26 | 27.88 | 27.99 | 294,285 | +0.01(+0.04%) |
Apr 29, 2014 | 28.12 | 28.14 | 27.72 | 27.98 | 529,291 | +0.20(+0.73%) |
Apr 28, 2014 | 27.72 | 28.13 | 27.02 | 27.77 | 712,415 | +0.24(+0.89%) |
Apr 25, 2014 | 28.55 | 28.55 | 27.34 | 27.53 | 603,331 | -0.81(-2.86%) |
Apr 24, 2014 | 28.49 | 28.55 | 27.74 | 28.34 | 1,202,177 | +0.65(+2.33%) |
Apr 23, 2014 | 28.00 | 28.06 | 27.25 | 27.69 | 701,793 | -0.16(-0.56%) |
Apr 22, 2014 | 27.94 | 28.82 | 27.75 | 27.85 | 1,041,485 | -0.42(-1.49%) |
Apr 21, 2014 | 27.99 | 28.27 | 27.46 | 28.27 | 548,893 | +0.48(+1.72%) |
Apr 17, 2014 | 27.57 | 27.79 | 27.79 | 27.79 | 940,963 | +0.55(+2.02%) |
Apr 16, 2014 | 25.60 | 27.57 | 25.41 | 27.24 | 1,185,541 | +2.09(+8.30%) |
Apr 15, 2014 | 25.49 | 25.63 | 23.86 | 25.16 | 2,053,240 | -0.35(-1.36%) |
Apr 14, 2014 | 26.21 | 26.30 | 25.10 | 25.50 | 1,208,784 | -0.82(-3.12%) |
Apr 11, 2014 | 26.88 | 27.16 | 26.27 | 26.32 | 711,127 | -0.83(-3.04%) |
Apr 10, 2014 | 27.74 | 27.95 | 26.95 | 27.15 | 423,126 | -0.63(-2.27%) |
Apr 09, 2014 | 27.07 | 28.06 | 27.02 | 27.78 | 352,485 | +0.81(+2.99%) |
Apr 08, 2014 | 26.75 | 27.11 | 26.64 | 26.97 | 378,874 | +0.36(+1.34%) |
Apr 07, 2014 | 27.30 | 27.58 | 26.33 | 26.61 | 905,698 | -1.05(-3.79%) |
Apr 04, 2014 | 28.07 | 28.20 | 27.45 | 27.66 | 499,861 | -0.25(-0.89%) |
Apr 03, 2014 | 28.20 | 28.27 | 27.82 | 27.91 | 349,736 | -0.13(-0.45%) |
Apr 02, 2014 | 28.52 | 28.78 | 27.79 | 28.04 | 620,819 | -0.44(-1.53%) |
Apr 01, 2014 | 28.61 | 28.88 | 28.45 | 28.47 | 543,460 | +0.00(+0.00%) |
Mar 31, 2014 | 28.14 | 28.54 | 28.01 | 28.47 | 368,292 | +0.52(+1.87%) |
Mar 28, 2014 | 28.21 | 28.45 | 27.73 | 27.95 | 389,756 | -0.13(-0.46%) |
Mar 27, 2014 | 27.85 | 28.25 | 27.71 | 28.08 | 477,401 | +0.21(+0.75%) |
Mar 26, 2014 | 28.53 | 28.82 | 27.82 | 27.87 | 701,840 | -0.67(-2.34%) |
Mar 25, 2014 | 28.45 | 28.59 | 27.85 | 28.54 | 710,824 | +0.84(+3.03%) |
Mar 24, 2014 | 28.49 | 28.82 | 27.44 | 27.70 | 1,143,486 | -0.74(-2.59%) |
Mar 21, 2014 | 28.69 | 28.80 | 28.40 | 28.44 | 608,184 | +0.03(+0.10%) |
Mar 20, 2014 | 28.01 | 28.80 | 28.00 | 28.41 | 700,750 | +0.09(+0.30%) |
Mar 19, 2014 | 28.96 | 29.10 | 28.07 | 28.32 | 1,696,861 | -0.77(-2.64%) |
Mar 18, 2014 | 29.13 | 29.37 | 28.96 | 29.09 | 659,973 | -0.16(-0.55%) |
Mar 17, 2014 | 29.45 | 30.00 | 29.16 | 29.25 | 494,225 | -0.03(-0.10%) |
Mar 14, 2014 | 29.75 | 30.17 | 29.19 | 29.28 | 587,200 | -0.67(-2.24%) |
Mar 13, 2014 | 30.51 | 30.76 | 29.87 | 29.95 | 555,207 | -0.60(-1.97%) |
Mar 12, 2014 | 30.72 | 30.99 | 29.92 | 30.55 | 1,032,699 | -0.75(-2.39%) |
Mar 11, 2014 | 31.62 | 31.90 | 31.13 | 31.30 | 668,451 | -0.41(-1.28%) |
Mar 10, 2014 | 31.96 | 31.96 | 30.93 | 31.71 | 742,481 | -0.21(-0.67%) |
Mar 07, 2014 | 32.28 | 32.50 | 31.73 | 31.92 | 460,040 | -0.30(-0.94%) |
Mar 06, 2014 | 31.70 | 32.47 | 31.61 | 32.23 | 805,505 | +0.64(+2.04%) |
Mar 05, 2014 | 31.64 | 31.65 | 31.32 | 31.58 | 417,726 | +0.17(+0.54%) |
Mar 04, 2014 | 31.46 | 31.68 | 30.94 | 31.41 | 814,530 | +0.63(+2.05%) |
Mar 03, 2014 | 30.71 | 31.08 | 30.11 | 30.78 | 875,555 | +0.36(+1.17%) |
Feb 28, 2014 | 30.44 | 30.78 | 30.24 | 30.43 | 586,842 | +0.01(+0.02%) |
Feb 27, 2014 | 30.14 | 30.54 | 29.83 | 30.42 | 387,537 | +0.40(+1.33%) |
Feb 26, 2014 | 30.09 | 30.50 | 29.76 | 30.02 | 611,745 | +0.02(+0.08%) |
Feb 25, 2014 | 30.37 | 30.72 | 29.98 | 30.00 | 371,907 | -0.31(-1.02%) |
Feb 24, 2014 | 30.54 | 30.70 | 30.28 | 30.31 | 610,514 | +0.13(+0.44%) |
Feb 21, 2014 | 30.72 | 30.96 | 30.09 | 30.17 | 752,880 | -0.57(-1.85%) |
Feb 20, 2014 | 30.98 | 31.14 | 30.64 | 30.74 | 506,002 | +0.01(+0.02%) |
Feb 19, 2014 | 31.60 | 31.73 | 30.66 | 30.74 | 681,598 | -0.71(-2.24%) |
Feb 18, 2014 | 31.86 | 31.98 | 31.02 | 31.44 | 1,343,202 | +0.68(+2.20%) |
Feb 14, 2014 | 30.82 | 30.77 | 30.77 | 30.77 | 372,839 | -0.02(-0.06%) |
Feb 13, 2014 | 30.09 | 30.96 | 29.98 | 30.79 | 1,220,896 | +0.41(+1.35%) |
Feb 12, 2014 | 30.86 | 30.86 | 30.15 | 30.38 | 476,010 | +0.22(+0.73%) |
Feb 11, 2014 | 30.09 | 30.62 | 29.74 | 30.15 | 546,144 | +0.42(+1.40%) |
Feb 10, 2014 | 30.78 | 30.78 | 29.55 | 29.74 | 726,522 | -0.56(-1.85%) |
Feb 07, 2014 | 29.55 | 30.48 | 29.55 | 30.30 | 788,888 | +1.10(+3.77%) |
Feb 06, 2014 | 28.31 | 29.33 | 27.95 | 29.20 | 832,748 | +0.99(+3.50%) |
Feb 05, 2014 | 27.78 | 28.43 | 27.08 | 28.21 | 1,443,492 | -0.42(-1.47%) |
Feb 04, 2014 | 28.27 | 28.94 | 28.23 | 28.63 | 740,437 | +0.43(+1.51%) |
Feb 03, 2014 | 30.09 | 30.31 | 27.51 | 28.21 | 1,555,341 | -2.01(-6.64%) |
Jan 31, 2014 | 30.09 | 30.56 | 29.85 | 30.21 | 502,127 | -0.31(-1.02%) |
Jan 30, 2014 | 30.20 | 30.89 | 30.09 | 30.52 | 510,110 | +0.43(+1.43%) |
Jan 29, 2014 | 30.09 | 30.42 | 29.57 | 30.09 | 948,146 | -0.30(-0.98%) |
Jan 28, 2014 | 29.55 | 30.64 | 29.55 | 30.39 | 720,512 | -0.08(-0.27%) |
Jan 27, 2014 | 30.50 | 30.79 | 29.32 | 30.47 | 766,141 | +0.28(+0.91%) |
Jan 24, 2014 | 31.44 | 31.44 | 29.66 | 30.20 | 1,373,461 | -1.24(-3.95%) |
Jan 23, 2014 | 31.73 | 31.87 | 30.51 | 31.44 | 1,157,027 | +0.53(+1.71%) |
Jan 22, 2014 | 29.59 | 30.98 | 29.43 | 30.91 | 1,354,716 | +1.23(+4.16%) |
Jan 21, 2014 | 29.98 | 30.09 | 29.05 | 29.68 | 1,376,396 | -0.13(-0.44%) |
Jan 17, 2014 | 30.57 | 29.81 | 29.81 | 29.81 | 1,628,797 | -0.81(-2.64%) |
Jan 16, 2014 | 31.34 | 31.43 | 30.52 | 30.62 | 769,226 | -0.82(-2.62%) |
Jan 15, 2014 | 31.08 | 31.60 | 30.94 | 31.44 | 756,309 | +0.36(+1.16%) |
Jan 14, 2014 | 30.80 | 31.51 | 30.80 | 31.08 | 911,520 | +0.33(+1.06%) |
Jan 13, 2014 | 31.68 | 31.85 | 30.64 | 30.76 | 1,235,236 | -1.24(-3.89%) |
Jan 10, 2014 | 32.05 | 32.12 | 31.76 | 32.00 | 433,499 | +0.16(+0.49%) |
Jan 09, 2014 | 32.21 | 32.28 | 31.52 | 31.84 | 555,417 | -0.24(-0.73%) |
Jan 08, 2014 | 32.18 | 32.28 | 31.60 | 32.08 | 544,729 | +0.17(+0.54%) |
Jan 07, 2014 | 32.25 | 32.55 | 31.73 | 31.91 | 711,356 | -0.17(-0.54%) |
Jan 06, 2014 | 32.61 | 32.84 | 31.48 | 32.08 | 1,060,257 | +0.01(+0.02%) |
Jan 03, 2014 | 31.41 | 32.62 | 31.40 | 32.07 | 1,920,245 | +1.08(+3.50%) |
Jan 02, 2014 | 30.09 | 31.31 | 29.97 | 30.99 | 1,812,015 | +1.06(+3.54%) |
Dec 31, 2013 | 29.00 | 29.93 | 29.93 | 29.93 | 2,475,363 | +1.09(+3.76%) |
Dec 30, 2013 | 30.64 | 30.88 | 28.73 | 28.85 | 2,818,800 | -1.95(-6.33%) |
Dec 27, 2013 | 31.06 | 31.25 | 30.64 | 30.80 | 1,076,143 | -0.19(-0.63%) |
Dec 26, 2013 | 31.51 | 31.86 | 30.78 | 30.99 | 1,280,445 | -0.66(-2.09%) |
Dec 24, 2013 | 32.02 | 32.06 | 31.48 | 31.65 | 499,407 | -0.20(-0.64%) |
Dec 23, 2013 | 32.20 | 32.42 | 31.67 | 31.86 | 1,864,465 | +0.31(+0.99%) |
Dec 20, 2013 | 32.26 | 32.26 | 31.22 | 31.54 | 1,573,500 | -0.47(-1.45%) |
Dec 19, 2013 | 32.64 | 32.64 | 31.73 | 32.01 | 932,830 | -0.38(-1.18%) |
Dec 18, 2013 | 32.87 | 33.13 | 31.51 | 32.39 | 1,817,418 | -0.71(-2.16%) |
Dec 17, 2013 | 33.87 | 33.87 | 32.84 | 33.11 | 937,150 | -0.42(-1.26%) |
Dec 16, 2013 | 34.20 | 34.47 | 32.84 | 33.53 | 1,705,635 | -0.24(-0.70%) |
Dec 13, 2013 | 33.38 | 34.33 | 32.83 | 33.76 | 2,737,948 | +0.89(+2.70%) |
Dec 12, 2013 | 31.48 | 33.36 | 31.44 | 32.88 | 5,395,853 | +2.11(+6.87%) |
Dec 11, 2013 | 34.47 | 34.58 | 30.42 | 30.76 | 11,456,594 | -5.53(-15.25%) |
Dec 10, 2013 | 36.99 | 37.59 | 36.17 | 36.30 | 6,822,737 | -4.34(-10.68%) |
Dec 09, 2013 | 40.55 | 40.97 | 38.33 | 40.63 | 2,729,194 | +1.13(+2.87%) |
Dec 06, 2013 | 39.15 | 40.13 | 38.67 | 39.50 | 0 | +1.27(+3.33%) |
Dec 05, 2013 | 38.13 | 39.65 | 37.51 | 38.23 | 1,958,859 | +1.46(+3.97%) |
Dec 04, 2013 | 35.56 | 36.91 | 35.43 | 36.77 | 0 | +1.37(+3.86%) |
Dec 03, 2013 | 34.20 | 35.46 | 33.85 | 35.41 | 0 | +1.34(+3.92%) |