Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.01 | 31.20 | 30.99 | 31.01 | 639,785 | +0.40(+1.32%) |
Nov 26, 2014 | 30.64 | 30.61 | 30.61 | 30.61 | 973,494 | +0.20(+0.65%) |
Nov 25, 2014 | 30.55 | 30.57 | 30.32 | 30.41 | 1,300,531 | -0.20(-0.65%) |
Nov 24, 2014 | 30.74 | 30.75 | 30.56 | 30.61 | 1,519,812 | +0.09(+0.29%) |
Nov 21, 2014 | 30.68 | 30.74 | 30.44 | 30.52 | 1,260,316 | +0.10(+0.31%) |
Nov 20, 2014 | 30.39 | 30.50 | 30.36 | 30.42 | 1,528,522 | +0.01(+0.05%) |
Nov 19, 2014 | 30.34 | 30.50 | 30.20 | 30.41 | 1,218,799 | +0.29(+0.98%) |
Nov 18, 2014 | 30.16 | 30.16 | 30.07 | 30.11 | 1,047,917 | +0.18(+0.61%) |
Nov 17, 2014 | 29.73 | 29.97 | 29.72 | 29.93 | 1,181,163 | -0.03(-0.10%) |
Nov 14, 2014 | 29.80 | 30.00 | 29.73 | 29.96 | 1,389,869 | +0.01(+0.02%) |
Nov 13, 2014 | 29.91 | 30.15 | 29.89 | 29.95 | 1,874,826 | +0.22(+0.74%) |
Nov 12, 2014 | 29.77 | 29.81 | 29.66 | 29.73 | 977,374 | -0.25(-0.83%) |
Nov 11, 2014 | 29.94 | 30.02 | 29.86 | 29.98 | 2,022,754 | +0.30(+1.02%) |
Nov 10, 2014 | 29.72 | 29.77 | 29.59 | 29.68 | 2,289,379 | +0.26(+0.88%) |
Nov 07, 2014 | 29.23 | 29.42 | 29.13 | 29.42 | 2,636,029 | +0.01(+0.05%) |
Nov 06, 2014 | 29.46 | 29.56 | 29.38 | 29.41 | 1,653,056 | -0.01(-0.05%) |
Nov 05, 2014 | 29.40 | 29.48 | 29.27 | 29.42 | 2,644,013 | +0.18(+0.61%) |
Nov 04, 2014 | 29.06 | 29.26 | 29.05 | 29.24 | 6,115,172 | +0.11(+0.38%) |
Nov 03, 2014 | 28.97 | 29.15 | 28.88 | 29.13 | 4,779,341 | -0.20(-0.70%) |
Oct 31, 2014 | 29.45 | 29.48 | 29.27 | 29.34 | 6,810,589 | +0.32(+1.11%) |
Oct 30, 2014 | 28.76 | 29.13 | 28.74 | 29.02 | 1,443,443 | -0.04(-0.15%) |
Oct 29, 2014 | 29.31 | 29.36 | 28.94 | 29.06 | 1,132,076 | -0.08(-0.28%) |
Oct 28, 2014 | 29.06 | 29.15 | 28.95 | 29.14 | 2,413,386 | +0.39(+1.34%) |
Oct 27, 2014 | 28.52 | 28.82 | 28.42 | 28.75 | 3,403,240 | +0.34(+1.18%) |
Oct 24, 2014 | 28.31 | 28.54 | 28.29 | 28.42 | 7,804,173 | -0.12(-0.43%) |
Oct 23, 2014 | 28.92 | 28.94 | 28.53 | 28.54 | 4,787,457 | -0.98(-3.31%) |
Oct 22, 2014 | 29.61 | 29.85 | 29.52 | 29.52 | 2,383,738 | -0.42(-1.39%) |
Oct 21, 2014 | 29.62 | 29.96 | 29.59 | 29.93 | 1,495,843 | +0.39(+1.33%) |
Oct 20, 2014 | 29.21 | 29.56 | 29.19 | 29.54 | 1,006,005 | +0.18(+0.60%) |
Oct 17, 2014 | 29.13 | 29.41 | 29.00 | 29.37 | 1,838,173 | +0.64(+2.23%) |
Oct 16, 2014 | 28.54 | 28.89 | 28.49 | 28.72 | 2,833,285 | -0.43(-1.48%) |
Oct 15, 2014 | 29.38 | 29.45 | 28.72 | 29.15 | 1,910,537 | -0.14(-0.47%) |
Oct 14, 2014 | 29.21 | 29.47 | 29.19 | 29.29 | 1,653,084 | +0.01(+0.05%) |
Oct 13, 2014 | 29.55 | 29.61 | 29.28 | 29.28 | 1,468,825 | -0.15(-0.52%) |
Oct 10, 2014 | 29.53 | 29.64 | 29.42 | 29.43 | 1,132,737 | -0.30(-1.01%) |
Oct 09, 2014 | 30.05 | 30.18 | 29.72 | 29.73 | 1,422,857 | -0.38(-1.26%) |
Oct 08, 2014 | 29.69 | 30.13 | 29.67 | 30.11 | 1,593,934 | +0.63(+2.15%) |
Oct 07, 2014 | 29.67 | 29.75 | 29.46 | 29.48 | 1,495,338 | -0.44(-1.46%) |
Oct 06, 2014 | 29.84 | 29.92 | 29.73 | 29.91 | 1,445,702 | +0.18(+0.61%) |
Oct 03, 2014 | 29.67 | 29.77 | 29.61 | 29.73 | 2,199,234 | -0.13(-0.44%) |
Oct 02, 2014 | 29.90 | 29.91 | 29.72 | 29.86 | 2,856,591 | -0.17(-0.56%) |
Oct 01, 2014 | 30.20 | 30.26 | 29.98 | 30.03 | 1,228,600 | -0.52(-1.72%) |
Sep 30, 2014 | 30.45 | 30.72 | 30.42 | 30.55 | 1,587,246 | +0.13(+0.43%) |
Sep 29, 2014 | 30.15 | 30.47 | 30.12 | 30.42 | 1,274,417 | -0.20(-0.67%) |
Sep 26, 2014 | 30.52 | 30.67 | 30.35 | 30.63 | 1,397,341 | +0.21(+0.70%) |
Sep 25, 2014 | 30.55 | 30.61 | 30.36 | 30.42 | 1,967,895 | -0.43(-1.39%) |
Sep 24, 2014 | 30.61 | 30.88 | 30.59 | 30.85 | 2,859,476 | +0.05(+0.17%) |
Sep 23, 2014 | 30.76 | 30.85 | 30.66 | 30.80 | 1,658,847 | -0.35(-1.12%) |
Sep 22, 2014 | 31.03 | 31.15 | 30.97 | 31.15 | 1,887,470 | +0.11(+0.35%) |
Sep 19, 2014 | 31.22 | 31.25 | 30.99 | 31.04 | 1,764,577 | -0.14(-0.44%) |
Sep 18, 2014 | 31.02 | 31.23 | 31.02 | 31.17 | 1,536,347 | +0.13(+0.42%) |
Sep 17, 2014 | 31.34 | 31.36 | 31.01 | 31.04 | 2,192,579 | -0.84(-2.63%) |
Sep 16, 2014 | 31.79 | 31.93 | 31.67 | 31.88 | 1,543,877 | -0.02(-0.07%) |
Sep 15, 2014 | 31.86 | 31.93 | 31.74 | 31.90 | 2,030,344 | +0.00(+0.00%) |
Sep 12, 2014 | 31.90 | 31.93 | 31.74 | 31.90 | 1,098,028 | +0.10(+0.32%) |
Sep 11, 2014 | 31.71 | 31.87 | 31.67 | 31.80 | 819,694 | -0.08(-0.25%) |
Sep 10, 2014 | 31.78 | 31.90 | 31.73 | 31.88 | 811,719 | +0.09(+0.28%) |
Sep 09, 2014 | 31.85 | 31.87 | 31.73 | 31.79 | 835,080 | -0.17(-0.52%) |
Sep 08, 2014 | 32.04 | 32.14 | 31.96 | 31.96 | 1,241,653 | -0.57(-1.75%) |
Sep 05, 2014 | 32.39 | 32.54 | 32.36 | 32.53 | 532,304 | +0.04(+0.11%) |
Sep 04, 2014 | 32.63 | 32.78 | 32.45 | 32.49 | 993,495 | +0.11(+0.34%) |
Sep 03, 2014 | 32.49 | 32.51 | 32.33 | 32.39 | 1,265,706 | +0.17(+0.52%) |
Sep 02, 2014 | 32.27 | 32.29 | 32.13 | 32.22 | 658,786 | +0.09(+0.27%) |
Aug 29, 2014 | 32.07 | 32.13 | 32.13 | 32.13 | 674,134 | +0.13(+0.41%) |
Aug 28, 2014 | 32.01 | 32.08 | 31.95 | 32.00 | 1,125,534 | +0.05(+0.16%) |
Aug 27, 2014 | 32.03 | 32.05 | 31.93 | 31.95 | 1,767,939 | -0.07(-0.21%) |
Aug 26, 2014 | 32.01 | 32.13 | 31.99 | 32.01 | 677,207 | +0.05(+0.16%) |
Aug 25, 2014 | 31.89 | 32.06 | 31.83 | 31.96 | 624,225 | +0.28(+0.90%) |
Aug 22, 2014 | 31.79 | 31.85 | 31.62 | 31.68 | 716,974 | -0.28(-0.89%) |
Aug 21, 2014 | 31.87 | 31.99 | 31.82 | 31.96 | 881,928 | +0.18(+0.55%) |
Aug 20, 2014 | 31.82 | 31.90 | 31.79 | 31.79 | 1,296,348 | -0.19(-0.59%) |
Aug 19, 2014 | 31.89 | 31.98 | 31.85 | 31.98 | 881,089 | +0.23(+0.74%) |
Aug 18, 2014 | 31.82 | 31.87 | 31.72 | 31.74 | 1,122,199 | +0.01(+0.05%) |
Aug 15, 2014 | 31.87 | 31.95 | 31.58 | 31.73 | 945,750 | +0.12(+0.39%) |
Aug 14, 2014 | 31.64 | 31.67 | 31.50 | 31.60 | 1,210,879 | +0.12(+0.37%) |
Aug 13, 2014 | 31.42 | 31.49 | 31.34 | 31.49 | 1,006,045 | +0.09(+0.30%) |
Aug 12, 2014 | 31.34 | 31.44 | 31.28 | 31.39 | 954,004 | +0.04(+0.14%) |
Aug 11, 2014 | 31.31 | 31.43 | 31.27 | 31.35 | 1,194,600 | +0.01(+0.05%) |
Aug 08, 2014 | 31.06 | 31.29 | 31.00 | 31.34 | 749,022 | -0.04(-0.12%) |
Aug 07, 2014 | 31.66 | 31.66 | 31.33 | 31.37 | 942,987 | +0.01(+0.02%) |
Aug 06, 2014 | 31.01 | 31.40 | 30.99 | 31.36 | 1,079,440 | +0.25(+0.81%) |
Aug 05, 2014 | 31.24 | 31.27 | 31.05 | 31.11 | 828,538 | +0.10(+0.33%) |
Aug 04, 2014 | 31.19 | 31.20 | 30.83 | 31.01 | 1,359,289 | -0.18(-0.58%) |
Aug 01, 2014 | 31.13 | 31.35 | 31.13 | 31.19 | 1,107,093 | -0.05(-0.16%) |
Jul 31, 2014 | 31.41 | 31.47 | 31.21 | 31.24 | 1,051,367 | -0.56(-1.75%) |
Jul 30, 2014 | 31.94 | 31.98 | 31.71 | 31.80 | 1,078,840 | -0.45(-1.39%) |
Jul 29, 2014 | 32.52 | 32.53 | 32.23 | 32.25 | 904,080 | +0.02(+0.07%) |
Jul 28, 2014 | 32.31 | 32.33 | 32.10 | 32.23 | 870,728 | +0.10(+0.31%) |
Jul 25, 2014 | 32.27 | 32.35 | 32.03 | 32.13 | 874,241 | -0.49(-1.51%) |
Jul 24, 2014 | 32.78 | 32.78 | 32.56 | 32.62 | 927,772 | -0.34(-1.03%) |
Jul 23, 2014 | 33.21 | 33.21 | 32.93 | 32.96 | 1,277,903 | -0.15(-0.46%) |
Jul 22, 2014 | 33.14 | 33.15 | 33.03 | 33.11 | 1,749,349 | +0.41(+1.26%) |
Jul 21, 2014 | 32.52 | 32.72 | 32.48 | 32.70 | 646,993 | +0.16(+0.49%) |
Jul 18, 2014 | 32.39 | 32.59 | 32.33 | 32.54 | 610,757 | +0.01(+0.04%) |
Jul 17, 2014 | 32.78 | 32.94 | 32.50 | 32.52 | 822,293 | -0.13(-0.40%) |
Jul 16, 2014 | 32.67 | 32.73 | 32.58 | 32.65 | 748,542 | +0.23(+0.71%) |
Jul 15, 2014 | 32.54 | 32.58 | 32.35 | 32.42 | 1,710,312 | -0.25(-0.75%) |
Jul 14, 2014 | 32.67 | 32.72 | 32.60 | 32.67 | 1,241,122 | +0.22(+0.69%) |
Jul 11, 2014 | 32.25 | 32.47 | 32.23 | 32.44 | 1,179,582 | +0.14(+0.43%) |
Jul 10, 2014 | 32.25 | 32.35 | 32.13 | 32.31 | 2,048,839 | -0.40(-1.24%) |
Jul 09, 2014 | 32.63 | 32.78 | 32.59 | 32.71 | 1,511,446 | -0.21(-0.64%) |
Jul 08, 2014 | 32.83 | 32.98 | 32.82 | 32.92 | 1,740,022 | -0.04(-0.13%) |
Jul 07, 2014 | 32.87 | 33.01 | 32.84 | 32.96 | 1,211,148 | -0.17(-0.52%) |
Jul 03, 2014 | 33.02 | 33.14 | 33.14 | 33.14 | 692,519 | +0.09(+0.28%) |
Jul 02, 2014 | 32.89 | 33.05 | 32.88 | 33.04 | 1,386,087 | +0.07(+0.20%) |
Jul 01, 2014 | 32.75 | 32.99 | 32.70 | 32.98 | 1,219,762 | +0.23(+0.71%) |
Jun 30, 2014 | 32.71 | 32.81 | 32.65 | 32.75 | 835,664 | +0.25(+0.78%) |
Jun 27, 2014 | 32.47 | 32.49 | 32.39 | 32.49 | 706,479 | -0.07(-0.20%) |
Jun 26, 2014 | 32.52 | 32.59 | 32.25 | 32.56 | 680,520 | -0.04(-0.11%) |
Jun 25, 2014 | 32.65 | 32.76 | 32.54 | 32.59 | 1,217,607 | -0.37(-1.12%) |
Jun 24, 2014 | 33.04 | 33.14 | 32.96 | 32.96 | 1,175,613 | -0.07(-0.22%) |
Jun 23, 2014 | 33.10 | 33.10 | 32.91 | 33.04 | 1,280,535 | +0.07(+0.20%) |
Jun 20, 2014 | 32.99 | 33.09 | 32.94 | 32.97 | 775,623 | -0.03(-0.09%) |
Jun 19, 2014 | 33.04 | 33.20 | 32.96 | 33.00 | 711,421 | +0.10(+0.31%) |
Jun 18, 2014 | 32.78 | 32.90 | 32.66 | 32.90 | 826,172 | +0.13(+0.40%) |
Jun 17, 2014 | 32.70 | 32.84 | 32.69 | 32.77 | 1,033,778 | +0.12(+0.35%) |
Jun 16, 2014 | 32.61 | 32.72 | 32.55 | 32.65 | 630,307 | +0.02(+0.07%) |
Jun 13, 2014 | 32.70 | 32.76 | 32.56 | 32.63 | 846,339 | -0.07(-0.22%) |
Jun 12, 2014 | 32.81 | 32.83 | 32.67 | 32.70 | 1,251,109 | +0.24(+0.73%) |
Jun 11, 2014 | 32.57 | 32.57 | 32.42 | 32.46 | 1,046,155 | -0.04(-0.11%) |
Jun 10, 2014 | 32.39 | 32.53 | 32.37 | 32.50 | 833,133 | +0.40(+1.24%) |
Jun 06, 2014 | 31.98 | 32.12 | 31.90 | 32.10 | 2,131,118 | -0.46(-1.40%) |
Jun 05, 2014 | 32.46 | 32.59 | 32.36 | 32.56 | 1,465,196 | +0.04(+0.11%) |
Jun 04, 2014 | 32.62 | 32.64 | 32.44 | 32.52 | 1,487,439 | -0.17(-0.51%) |
Jun 03, 2014 | 32.53 | 32.70 | 32.49 | 32.69 | 3,532,898 | +0.26(+0.80%) |
Jun 02, 2014 | 32.44 | 32.47 | 32.36 | 32.43 | 1,177,842 | -0.07(-0.22%) |
May 30, 2014 | 32.48 | 32.54 | 32.41 | 32.50 | 1,440,551 | +0.03(+0.09%) |
May 29, 2014 | 32.48 | 32.52 | 32.40 | 32.47 | 1,092,494 | +0.27(+0.85%) |
May 28, 2014 | 32.09 | 32.29 | 32.07 | 32.20 | 989,207 | -0.13(-0.40%) |
May 27, 2014 | 32.36 | 32.44 | 32.21 | 32.33 | 1,091,266 | -0.07(-0.20%) |
May 23, 2014 | 32.31 | 32.39 | 32.39 | 32.39 | 1,064,446 | -0.14(-0.42%) |
May 22, 2014 | 32.64 | 32.66 | 32.49 | 32.53 | 946,528 | -0.31(-0.93%) |
May 21, 2014 | 32.83 | 32.88 | 32.72 | 32.83 | 1,622,713 | +0.12(+0.38%) |
May 20, 2014 | 32.72 | 32.89 | 32.63 | 32.71 | 1,406,298 | -0.43(-1.29%) |
May 19, 2014 | 33.20 | 33.21 | 33.02 | 33.14 | 1,689,357 | +0.24(+0.72%) |
May 16, 2014 | 32.85 | 32.92 | 32.77 | 32.90 | 1,658,219 | +0.39(+1.20%) |
May 15, 2014 | 32.67 | 32.69 | 32.44 | 32.51 | 3,200,613 | +0.27(+0.85%) |
May 14, 2014 | 32.26 | 32.36 | 32.21 | 32.23 | 2,094,403 | -0.06(-0.18%) |
May 13, 2014 | 32.29 | 32.35 | 32.19 | 32.29 | 889,803 | -0.01(-0.02%) |
May 12, 2014 | 32.29 | 32.35 | 32.23 | 32.30 | 1,647,521 | +0.21(+0.65%) |
May 09, 2014 | 32.19 | 32.22 | 32.03 | 32.09 | 1,923,597 | +0.10(+0.32%) |
May 08, 2014 | 31.99 | 32.10 | 31.95 | 31.99 | 964,414 | +0.09(+0.27%) |
May 07, 2014 | 31.76 | 31.94 | 31.74 | 31.90 | 1,180,060 | +0.29(+0.92%) |
May 06, 2014 | 31.64 | 31.77 | 31.56 | 31.61 | 1,179,611 | -0.01(-0.02%) |
May 05, 2014 | 31.50 | 31.69 | 31.45 | 31.62 | 914,682 | +0.05(+0.16%) |
May 02, 2014 | 31.48 | 31.67 | 31.46 | 31.57 | 1,284,935 | -0.32(-1.01%) |
May 01, 2014 | 31.87 | 31.95 | 31.77 | 31.89 | 1,599,963 | -0.16(-0.49%) |
Apr 30, 2014 | 32.07 | 32.11 | 31.97 | 32.05 | 2,683,394 | +0.06(+0.18%) |
Apr 29, 2014 | 31.79 | 32.07 | 31.75 | 31.99 | 5,883,995 | +0.27(+0.86%) |
Apr 28, 2014 | 31.54 | 31.75 | 31.47 | 31.72 | 2,180,381 | +0.32(+1.03%) |
Apr 25, 2014 | 31.29 | 31.42 | 31.17 | 31.39 | 1,425,533 | +0.16(+0.50%) |
Apr 24, 2014 | 31.07 | 31.30 | 30.92 | 31.24 | 1,556,950 | -0.42(-1.31%) |
Apr 23, 2014 | 31.62 | 31.73 | 31.58 | 31.65 | 811,891 | +0.10(+0.32%) |
Apr 22, 2014 | 31.65 | 31.68 | 31.50 | 31.55 | 1,289,671 | -0.11(-0.36%) |
Apr 21, 2014 | 31.67 | 31.74 | 31.61 | 31.67 | 927,847 | +0.03(+0.09%) |
Apr 17, 2014 | 31.24 | 31.64 | 31.64 | 31.64 | 1,674,917 | -0.11(-0.34%) |
Apr 16, 2014 | 31.75 | 31.76 | 31.56 | 31.75 | 1,501,468 | +0.11(+0.36%) |
Apr 15, 2014 | 31.67 | 31.70 | 31.47 | 31.63 | 2,190,590 | -0.38(-1.19%) |
Apr 14, 2014 | 32.08 | 32.08 | 31.87 | 32.01 | 1,883,277 | +0.47(+1.48%) |
Apr 11, 2014 | 31.60 | 31.71 | 31.50 | 31.54 | 2,818,693 | +0.28(+0.89%) |
Apr 10, 2014 | 31.56 | 31.69 | 31.27 | 31.27 | 1,288,798 | -0.31(-0.98%) |
Apr 09, 2014 | 31.56 | 31.60 | 31.36 | 31.57 | 1,429,665 | +0.29(+0.92%) |
Apr 08, 2014 | 31.02 | 31.37 | 31.01 | 31.29 | 2,718,956 | +1.06(+3.51%) |
Apr 07, 2014 | 30.26 | 30.36 | 30.21 | 30.23 | 1,564,071 | +0.14(+0.48%) |
Apr 04, 2014 | 30.24 | 30.32 | 30.06 | 30.08 | 2,251,075 | -0.22(-0.73%) |
Apr 03, 2014 | 30.22 | 30.34 | 30.16 | 30.31 | 1,432,476 | -0.12(-0.40%) |
Apr 02, 2014 | 30.53 | 30.57 | 30.39 | 30.43 | 726,700 | -0.09(-0.31%) |
Apr 01, 2014 | 30.32 | 30.57 | 30.30 | 30.52 | 1,344,668 | -0.12(-0.40%) |
Mar 31, 2014 | 30.67 | 30.69 | 30.56 | 30.64 | 1,689,756 | +0.11(+0.38%) |
Mar 28, 2014 | 30.18 | 30.55 | 30.16 | 30.53 | 2,543,666 | +0.73(+2.45%) |
Mar 27, 2014 | 29.60 | 29.90 | 29.53 | 29.80 | 3,988,227 | +0.39(+1.32%) |
Mar 26, 2014 | 29.55 | 29.61 | 29.37 | 29.41 | 1,110,350 | +0.08(+0.27%) |
Mar 25, 2014 | 29.03 | 29.42 | 28.99 | 29.33 | 2,287,543 | +0.57(+1.99%) |
Mar 24, 2014 | 28.67 | 28.82 | 28.49 | 28.76 | 1,672,082 | +0.34(+1.18%) |
Mar 21, 2014 | 28.44 | 28.67 | 28.35 | 28.42 | 2,215,396 | +0.29(+1.04%) |
Mar 20, 2014 | 28.00 | 28.23 | 27.97 | 28.13 | 1,255,823 | -0.12(-0.43%) |
Mar 19, 2014 | 28.48 | 28.57 | 28.12 | 28.25 | 1,592,731 | -0.19(-0.66%) |
Mar 18, 2014 | 28.24 | 28.51 | 28.24 | 28.44 | 1,394,684 | +0.13(+0.46%) |
Mar 17, 2014 | 28.21 | 28.40 | 28.21 | 28.31 | 1,661,985 | +0.03(+0.10%) |
Mar 14, 2014 | 28.21 | 28.36 | 28.12 | 28.28 | 2,635,533 | +0.17(+0.61%) |
Mar 13, 2014 | 28.41 | 28.44 | 28.04 | 28.11 | 2,545,687 | -0.27(-0.96%) |
Mar 12, 2014 | 28.16 | 28.42 | 28.16 | 28.38 | 2,394,699 | -0.05(-0.18%) |
Mar 11, 2014 | 28.56 | 28.62 | 28.37 | 28.43 | 3,707,104 | -0.33(-1.15%) |
Mar 10, 2014 | 29.08 | 29.12 | 28.58 | 28.76 | 6,851,868 | -0.54(-1.83%) |
Mar 07, 2014 | 29.27 | 29.32 | 29.11 | 29.30 | 1,388,902 | +0.03(+0.10%) |
Mar 06, 2014 | 29.24 | 29.36 | 29.22 | 29.27 | 1,392,342 | -0.06(-0.22%) |
Mar 05, 2014 | 29.29 | 29.45 | 29.27 | 29.33 | 902,502 | -0.21(-0.73%) |
Mar 04, 2014 | 29.41 | 29.57 | 29.37 | 29.55 | 1,279,722 | +0.72(+2.51%) |
Mar 03, 2014 | 28.92 | 29.03 | 28.75 | 28.82 | 1,796,634 | -0.57(-1.93%) |
Feb 28, 2014 | 29.39 | 29.50 | 29.25 | 29.39 | 2,276,099 | +0.03(+0.10%) |
Feb 27, 2014 | 29.12 | 29.39 | 29.11 | 29.36 | 1,417,010 | +0.15(+0.51%) |
Feb 26, 2014 | 29.40 | 29.45 | 29.16 | 29.21 | 1,659,211 | -0.40(-1.35%) |
Feb 25, 2014 | 29.56 | 29.68 | 29.42 | 29.61 | 4,731,151 | +0.19(+0.66%) |
Feb 24, 2014 | 29.22 | 29.57 | 29.20 | 29.42 | 1,769,860 | +0.34(+1.18%) |
Feb 21, 2014 | 29.16 | 29.32 | 29.05 | 29.07 | 1,526,051 | -0.11(-0.37%) |
Feb 20, 2014 | 29.02 | 29.25 | 28.94 | 29.18 | 1,305,190 | +0.22(+0.77%) |
Feb 19, 2014 | 28.94 | 29.13 | 28.92 | 28.96 | 1,224,880 | +0.01(+0.05%) |
Feb 18, 2014 | 28.89 | 29.02 | 28.74 | 28.94 | 1,772,152 | +0.61(+2.15%) |
Feb 14, 2014 | 28.17 | 28.34 | 28.34 | 28.34 | 1,728,109 | +0.01(+0.05%) |
Feb 13, 2014 | 28.11 | 28.35 | 28.10 | 28.32 | 1,248,738 | +0.16(+0.56%) |
Feb 12, 2014 | 28.24 | 28.29 | 28.12 | 28.16 | 1,696,655 | -0.24(-0.86%) |
Feb 11, 2014 | 28.13 | 28.46 | 28.07 | 28.41 | 1,722,322 | +0.29(+1.02%) |
Feb 10, 2014 | 27.95 | 28.15 | 27.93 | 28.12 | 1,406,774 | +0.11(+0.38%) |
Feb 07, 2014 | 27.82 | 28.04 | 27.76 | 28.01 | 1,913,284 | +0.38(+1.37%) |
Feb 06, 2014 | 27.35 | 27.67 | 27.30 | 27.63 | 1,961,369 | +0.52(+1.93%) |
Feb 05, 2014 | 26.96 | 27.19 | 26.95 | 27.11 | 1,630,071 | +0.02(+0.07%) |
Feb 04, 2014 | 27.13 | 27.15 | 26.99 | 27.09 | 1,940,257 | +0.13(+0.47%) |
Feb 03, 2014 | 27.40 | 27.45 | 26.96 | 26.97 | 3,215,798 | -0.43(-1.55%) |
Jan 31, 2014 | 27.24 | 27.53 | 27.17 | 27.39 | 2,897,773 | -0.38(-1.38%) |
Jan 30, 2014 | 27.87 | 27.94 | 27.67 | 27.77 | 2,780,317 | -0.27(-0.96%) |
Jan 29, 2014 | 28.10 | 28.20 | 27.98 | 28.04 | 1,903,475 | -0.51(-1.79%) |
Jan 28, 2014 | 28.57 | 28.63 | 28.45 | 28.55 | 1,706,144 | -0.08(-0.27%) |
Jan 27, 2014 | 28.84 | 28.87 | 28.58 | 28.63 | 2,258,184 | -0.11(-0.39%) |
Jan 24, 2014 | 29.25 | 29.25 | 28.75 | 28.75 | 2,021,191 | -0.77(-2.60%) |
Jan 23, 2014 | 29.51 | 29.57 | 29.41 | 29.51 | 1,482,241 | -0.08(-0.26%) |
Jan 22, 2014 | 29.51 | 29.63 | 29.50 | 29.59 | 1,810,014 | +0.41(+1.41%) |
Jan 21, 2014 | 29.38 | 29.38 | 28.99 | 29.18 | 2,552,531 | +0.92(+3.26%) |
Jan 17, 2014 | 28.36 | 28.26 | 28.26 | 28.26 | 2,524,030 | -0.19(-0.67%) |
Jan 16, 2014 | 28.30 | 28.45 | 28.22 | 28.45 | 1,935,412 | +0.48(+1.72%) |
Jan 15, 2014 | 28.35 | 28.10 | 27.82 | 27.97 | 3,332,655 | -0.38(-1.35%) |
Jan 14, 2014 | 28.37 | 28.39 | 28.21 | 28.35 | 3,499,953 | +0.36(+1.29%) |
Jan 13, 2014 | 27.75 | 28.10 | 27.75 | 27.99 | 2,986,157 | -0.21(-0.73%) |
Jan 10, 2014 | 27.99 | 28.24 | 27.99 | 28.19 | 3,219,475 | +0.17(+0.61%) |
Jan 09, 2014 | 27.77 | 28.05 | 27.75 | 28.02 | 3,442,109 | -0.23(-0.83%) |
Jan 08, 2014 | 28.28 | 28.29 | 28.18 | 28.26 | 2,358,791 | -0.33(-1.17%) |
Jan 07, 2014 | 28.54 | 28.66 | 28.53 | 28.59 | 1,715,672 | +0.11(+0.37%) |
Jan 06, 2014 | 28.50 | 28.60 | 28.45 | 28.48 | 1,365,621 | -0.08(-0.27%) |
Jan 03, 2014 | 28.61 | 28.69 | 28.50 | 28.56 | 1,225,516 | -0.04(-0.12%) |
Jan 02, 2014 | 28.64 | 28.67 | 28.49 | 28.60 | 1,762,571 | -0.63(-2.16%) |
Dec 31, 2013 | 29.24 | 29.23 | 29.23 | 29.23 | 904,681 | +0.11(+0.39%) |
Dec 30, 2013 | 29.07 | 29.18 | 29.00 | 29.11 | 836,868 | +0.06(+0.22%) |
Dec 27, 2013 | 29.17 | 29.18 | 28.95 | 29.05 | 1,112,903 | +0.38(+1.31%) |
Dec 26, 2013 | 28.56 | 28.70 | 28.53 | 28.67 | 752,945 | +0.12(+0.42%) |
Dec 24, 2013 | 28.51 | 28.56 | 28.48 | 28.55 | 499,200 | +0.23(+0.80%) |
Dec 23, 2013 | 28.34 | 28.43 | 28.28 | 28.33 | 1,978,147 | +0.01(+0.05%) |
Dec 20, 2013 | 28.16 | 28.32 | 28.16 | 28.31 | 2,552,972 | +0.21(+0.73%) |
Dec 19, 2013 | 27.95 | 28.13 | 27.89 | 28.11 | 1,959,616 | +0.06(+0.23%) |
Dec 18, 2013 | 27.71 | 28.04 | 27.52 | 28.04 | 2,447,314 | +0.31(+1.13%) |
Dec 17, 2013 | 27.74 | 27.85 | 27.65 | 27.73 | 1,936,055 | -0.21(-0.76%) |
Dec 16, 2013 | 27.89 | 28.04 | 27.89 | 27.94 | 1,256,622 | +0.18(+0.66%) |
Dec 13, 2013 | 27.73 | 27.80 | 27.65 | 27.76 | 1,259,075 | -0.05(-0.18%) |
Dec 12, 2013 | 27.91 | 27.97 | 27.74 | 27.81 | 1,495,544 | -0.47(-1.66%) |
Dec 11, 2013 | 28.43 | 28.50 | 28.23 | 28.28 | 1,681,463 | -0.45(-1.56%) |
Dec 10, 2013 | 28.84 | 28.87 | 28.67 | 28.72 | 1,277,508 | -0.19(-0.66%) |
Dec 09, 2013 | 28.75 | 28.94 | 28.73 | 28.92 | 1,067,025 | +0.07(+0.25%) |
Dec 06, 2013 | 28.58 | 28.84 | 28.58 | 28.84 | 961,141 | +0.57(+2.01%) |
Dec 05, 2013 | 28.33 | 28.42 | 28.21 | 28.28 | 1,264,173 | +0.02(+0.08%) |
Dec 04, 2013 | 28.16 | 28.30 | 28.03 | 28.26 | 1,339,676 | -0.09(-0.30%) |
Dec 03, 2013 | 28.18 | 28.39 | 28.18 | 28.34 | 1,611,829 | -0.04(-0.15%) |