Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.81 | 31.90 | 31.75 | 31.84 | 100,381 | -0.24(-0.75%) |
Nov 26, 2014 | 32.05 | 32.08 | 32.08 | 32.08 | 74,761 | +0.18(+0.57%) |
Nov 25, 2014 | 31.70 | 31.93 | 31.69 | 31.90 | 101,308 | +0.35(+1.12%) |
Nov 24, 2014 | 31.41 | 31.59 | 31.41 | 31.54 | 144,266 | +0.35(+1.11%) |
Nov 21, 2014 | 31.46 | 31.49 | 31.19 | 31.20 | 152,674 | -0.33(-1.04%) |
Nov 20, 2014 | 31.45 | 31.63 | 31.33 | 31.52 | 126,621 | +0.18(+0.58%) |
Nov 19, 2014 | 31.51 | 31.52 | 31.29 | 31.34 | 197,354 | -0.29(-0.93%) |
Nov 18, 2014 | 31.55 | 31.68 | 31.47 | 31.64 | 131,468 | +0.49(+1.58%) |
Nov 17, 2014 | 31.14 | 31.34 | 31.14 | 31.14 | 107,399 | -0.10(-0.33%) |
Nov 14, 2014 | 31.21 | 31.39 | 31.14 | 31.25 | 183,801 | -0.17(-0.55%) |
Nov 13, 2014 | 31.24 | 31.54 | 31.21 | 31.42 | 259,662 | +0.16(+0.50%) |
Nov 12, 2014 | 31.22 | 31.36 | 31.19 | 31.27 | 57,892 | -0.12(-0.38%) |
Nov 11, 2014 | 31.30 | 31.42 | 31.26 | 31.39 | 102,840 | +0.08(+0.25%) |
Nov 10, 2014 | 31.22 | 31.38 | 31.11 | 31.31 | 150,435 | +0.68(+2.23%) |
Nov 07, 2014 | 30.39 | 30.70 | 30.20 | 30.63 | 201,093 | -0.62(-1.99%) |
Nov 06, 2014 | 31.26 | 31.40 | 31.12 | 31.25 | 95,806 | -0.24(-0.77%) |
Nov 05, 2014 | 31.63 | 31.65 | 31.40 | 31.49 | 96,981 | +0.08(+0.25%) |
Nov 04, 2014 | 31.30 | 31.53 | 31.24 | 31.41 | 96,478 | -0.06(-0.19%) |
Nov 03, 2014 | 31.55 | 31.58 | 31.27 | 31.47 | 165,910 | -0.11(-0.36%) |
Oct 31, 2014 | 31.62 | 31.75 | 31.40 | 31.59 | 141,888 | -0.03(-0.08%) |
Oct 30, 2014 | 31.02 | 31.66 | 30.98 | 31.61 | 119,705 | +0.32(+1.02%) |
Oct 29, 2014 | 31.53 | 31.65 | 31.21 | 31.29 | 159,103 | +0.03(+0.11%) |
Oct 28, 2014 | 31.19 | 31.27 | 31.09 | 31.26 | 178,693 | +0.28(+0.92%) |
Oct 27, 2014 | 30.91 | 30.91 | 30.91 | 30.97 | 90,840 | +0.06(+0.20%) |
Oct 24, 2014 | 30.80 | 31.01 | 30.75 | 30.91 | 364,312 | +0.52(+1.70%) |
Oct 23, 2014 | 29.98 | 30.39 | 29.90 | 30.39 | 255,398 | +0.81(+2.74%) |
Oct 22, 2014 | 29.76 | 29.82 | 29.58 | 29.58 | 114,818 | -0.17(-0.58%) |
Oct 21, 2014 | 29.65 | 29.76 | 29.50 | 29.76 | 167,571 | +0.00(+0.00%) |
Oct 20, 2014 | 29.47 | 29.77 | 29.47 | 29.76 | 100,894 | +0.11(+0.38%) |
Oct 17, 2014 | 29.18 | 29.93 | 29.17 | 29.64 | 226,720 | +1.21(+4.25%) |
Oct 16, 2014 | 27.95 | 28.58 | 27.95 | 28.44 | 196,303 | -0.30(-1.05%) |
Oct 15, 2014 | 28.66 | 28.81 | 28.38 | 28.74 | 153,836 | -0.07(-0.24%) |
Oct 14, 2014 | 28.86 | 29.01 | 28.81 | 28.81 | 167,726 | -0.35(-1.21%) |
Oct 13, 2014 | 29.25 | 29.54 | 29.14 | 29.16 | 96,739 | -0.22(-0.73%) |
Oct 10, 2014 | 29.55 | 29.59 | 29.35 | 29.38 | 113,255 | -0.26(-0.87%) |
Oct 09, 2014 | 29.96 | 30.11 | 29.56 | 29.64 | 119,328 | -0.61(-2.02%) |
Oct 08, 2014 | 29.95 | 30.26 | 29.80 | 30.25 | 199,985 | +0.53(+1.80%) |
Oct 07, 2014 | 29.77 | 29.92 | 29.71 | 29.71 | 111,779 | -0.11(-0.38%) |
Oct 06, 2014 | 29.85 | 29.86 | 29.63 | 29.82 | 105,577 | -0.19(-0.63%) |
Oct 03, 2014 | 29.94 | 30.40 | 29.81 | 30.01 | 229,357 | -0.13(-0.43%) |
Oct 02, 2014 | 30.28 | 30.33 | 29.89 | 30.14 | 164,316 | +0.09(+0.32%) |
Oct 01, 2014 | 30.20 | 30.27 | 30.00 | 30.05 | 209,101 | +0.11(+0.37%) |
Sep 30, 2014 | 29.89 | 30.07 | 29.85 | 29.94 | 128,785 | +0.35(+1.20%) |
Sep 29, 2014 | 29.52 | 29.72 | 29.51 | 29.58 | 82,080 | +0.02(+0.06%) |
Sep 26, 2014 | 29.68 | 29.70 | 29.52 | 29.57 | 84,794 | -0.17(-0.58%) |
Sep 25, 2014 | 29.94 | 29.95 | 29.70 | 29.74 | 181,389 | -0.16(-0.52%) |
Sep 24, 2014 | 29.72 | 29.98 | 29.60 | 29.89 | 74,752 | +0.09(+0.29%) |
Sep 23, 2014 | 29.90 | 29.90 | 29.76 | 29.81 | 107,909 | -0.21(-0.69%) |
Sep 22, 2014 | 30.04 | 30.08 | 29.86 | 30.01 | 149,701 | -0.04(-0.14%) |
Sep 19, 2014 | 30.18 | 30.21 | 30.06 | 30.06 | 211,253 | -0.11(-0.37%) |
Sep 18, 2014 | 29.99 | 30.20 | 29.93 | 30.17 | 176,479 | +0.12(+0.40%) |
Sep 17, 2014 | 30.16 | 30.34 | 30.00 | 30.05 | 215,305 | -0.10(-0.34%) |
Sep 16, 2014 | 30.14 | 30.30 | 30.04 | 30.15 | 177,642 | -0.36(-1.19%) |
Sep 15, 2014 | 30.50 | 30.63 | 30.47 | 30.52 | 71,353 | +0.16(+0.51%) |
Sep 12, 2014 | 30.39 | 30.40 | 30.23 | 30.36 | 65,146 | -0.15(-0.48%) |
Sep 11, 2014 | 30.52 | 30.59 | 30.46 | 30.51 | 101,440 | -0.26(-0.84%) |
Sep 10, 2014 | 30.68 | 30.78 | 30.68 | 30.77 | 91,536 | +0.01(+0.03%) |
Sep 09, 2014 | 30.69 | 30.88 | 30.63 | 30.76 | 112,171 | +0.27(+0.88%) |
Sep 08, 2014 | 30.47 | 30.66 | 30.40 | 30.49 | 116,375 | +0.16(+0.54%) |
Sep 05, 2014 | 30.27 | 30.33 | 30.16 | 30.33 | 71,308 | +0.20(+0.66%) |
Sep 04, 2014 | 30.32 | 30.32 | 30.04 | 30.13 | 78,083 | -0.45(-1.47%) |
Sep 03, 2014 | 30.65 | 30.69 | 30.51 | 30.58 | 99,339 | +0.22(+0.71%) |
Sep 02, 2014 | 30.42 | 30.47 | 30.34 | 30.36 | 60,617 | +0.03(+0.09%) |
Aug 29, 2014 | 30.36 | 30.33 | 30.33 | 30.33 | 67,459 | +0.09(+0.29%) |
Aug 28, 2014 | 30.27 | 30.37 | 30.20 | 30.25 | 59,538 | +0.05(+0.17%) |
Aug 27, 2014 | 30.18 | 30.30 | 30.14 | 30.20 | 88,806 | -0.08(-0.26%) |
Aug 26, 2014 | 30.19 | 30.33 | 30.15 | 30.27 | 99,002 | +0.24(+0.80%) |
Aug 25, 2014 | 29.89 | 30.12 | 29.82 | 30.03 | 62,680 | +0.09(+0.29%) |
Aug 22, 2014 | 30.12 | 30.14 | 29.81 | 29.95 | 77,573 | -0.09(-0.29%) |
Aug 21, 2014 | 29.95 | 30.06 | 29.92 | 30.03 | 454,917 | +0.21(+0.69%) |
Aug 20, 2014 | 29.71 | 29.95 | 29.69 | 29.82 | 58,599 | -0.18(-0.60%) |
Aug 19, 2014 | 30.02 | 30.05 | 29.90 | 30.01 | 101,214 | -0.23(-0.77%) |
Aug 18, 2014 | 30.16 | 30.27 | 30.01 | 30.24 | 114,948 | +0.55(+1.86%) |
Aug 15, 2014 | 30.09 | 30.12 | 29.51 | 29.69 | 103,392 | -0.22(-0.72%) |
Aug 14, 2014 | 29.76 | 29.90 | 29.76 | 29.90 | 65,681 | +0.08(+0.26%) |
Aug 13, 2014 | 29.95 | 30.00 | 29.79 | 29.82 | 62,076 | +0.16(+0.52%) |
Aug 12, 2014 | 29.68 | 29.71 | 29.56 | 29.67 | 61,069 | -0.25(-0.84%) |
Aug 11, 2014 | 29.93 | 29.99 | 29.82 | 29.92 | 126,195 | +0.19(+0.64%) |
Aug 08, 2014 | 29.73 | 29.82 | 29.56 | 29.73 | 114,096 | -0.13(-0.43%) |
Aug 07, 2014 | 29.97 | 30.12 | 29.82 | 29.86 | 91,715 | -0.45(-1.48%) |
Aug 06, 2014 | 30.08 | 30.40 | 30.07 | 30.31 | 169,246 | +0.56(+1.89%) |
Aug 05, 2014 | 29.64 | 29.95 | 29.59 | 29.75 | 110,029 | +0.57(+1.95%) |
Aug 04, 2014 | 29.25 | 29.27 | 28.95 | 29.18 | 70,624 | -0.22(-0.76%) |
Aug 01, 2014 | 29.36 | 29.54 | 29.29 | 29.40 | 97,176 | -0.46(-1.53%) |
Jul 31, 2014 | 30.20 | 30.20 | 29.82 | 29.86 | 237,832 | +0.57(+1.94%) |
Jul 30, 2014 | 28.88 | 29.41 | 28.83 | 29.29 | 167,141 | +0.40(+1.37%) |
Jul 29, 2014 | 29.05 | 29.12 | 28.89 | 28.89 | 72,803 | +0.03(+0.12%) |
Jul 28, 2014 | 28.91 | 28.97 | 28.73 | 28.86 | 56,464 | -0.14(-0.48%) |
Jul 25, 2014 | 29.12 | 29.13 | 28.95 | 29.00 | 38,903 | -0.18(-0.62%) |
Jul 24, 2014 | 29.23 | 29.27 | 29.13 | 29.18 | 63,014 | +0.19(+0.65%) |
Jul 23, 2014 | 29.03 | 29.04 | 28.93 | 28.99 | 74,724 | +0.00(+0.00%) |
Jul 22, 2014 | 28.92 | 29.07 | 28.85 | 28.99 | 142,479 | -0.07(-0.24%) |
Jul 21, 2014 | 29.12 | 29.13 | 29.02 | 29.06 | 73,128 | -0.34(-1.14%) |
Jul 18, 2014 | 29.42 | 29.48 | 29.29 | 29.39 | 94,604 | -0.30(-1.02%) |
Jul 17, 2014 | 29.75 | 29.99 | 29.64 | 29.70 | 268,155 | -0.07(-0.23%) |
Jul 16, 2014 | 29.91 | 29.91 | 29.70 | 29.76 | 106,679 | +0.60(+2.07%) |
Jul 15, 2014 | 29.27 | 29.36 | 29.11 | 29.16 | 64,075 | +0.02(+0.06%) |
Jul 14, 2014 | 29.21 | 29.32 | 29.12 | 29.14 | 72,544 | -0.16(-0.56%) |
Jul 11, 2014 | 29.12 | 29.32 | 29.07 | 29.31 | 150,880 | +0.17(+0.59%) |
Jul 10, 2014 | 29.14 | 29.19 | 29.06 | 29.13 | 471,533 | -0.16(-0.53%) |
Jul 09, 2014 | 29.21 | 29.30 | 29.08 | 29.29 | 102,045 | +0.06(+0.21%) |
Jul 08, 2014 | 29.34 | 29.42 | 29.19 | 29.23 | 83,248 | -0.15(-0.50%) |
Jul 07, 2014 | 29.40 | 29.44 | 29.26 | 29.38 | 128,056 | +0.34(+1.16%) |
Jul 03, 2014 | 29.12 | 29.04 | 29.04 | 29.04 | 79,513 | +0.09(+0.33%) |
Jul 02, 2014 | 29.01 | 29.04 | 28.85 | 28.95 | 70,856 | +0.25(+0.87%) |
Jul 01, 2014 | 28.72 | 28.76 | 28.61 | 28.69 | 71,474 | -0.20(-0.69%) |
Jun 30, 2014 | 28.90 | 28.96 | 28.82 | 28.89 | 136,846 | -0.30(-1.03%) |
Jun 27, 2014 | 29.06 | 29.32 | 29.05 | 29.20 | 176,961 | +0.48(+1.68%) |
Jun 26, 2014 | 28.63 | 28.73 | 28.54 | 28.71 | 164,234 | +0.85(+3.07%) |
Jun 25, 2014 | 27.96 | 28.00 | 27.75 | 27.86 | 128,081 | +0.20(+0.72%) |
Jun 24, 2014 | 27.87 | 27.88 | 27.65 | 27.66 | 81,876 | -0.03(-0.09%) |
Jun 23, 2014 | 27.65 | 27.69 | 27.57 | 27.69 | 60,252 | -0.01(-0.03%) |
Jun 20, 2014 | 27.71 | 27.76 | 27.62 | 27.69 | 177,246 | -0.10(-0.37%) |
Jun 19, 2014 | 27.81 | 27.83 | 27.69 | 27.80 | 93,059 | +0.07(+0.25%) |
Jun 18, 2014 | 27.80 | 27.82 | 27.62 | 27.73 | 100,881 | -0.24(-0.86%) |
Jun 17, 2014 | 28.00 | 28.07 | 27.92 | 27.97 | 105,714 | +0.09(+0.34%) |
Jun 16, 2014 | 27.93 | 28.02 | 27.82 | 27.88 | 105,744 | +0.16(+0.56%) |
Jun 13, 2014 | 27.69 | 27.75 | 27.60 | 27.72 | 73,521 | +0.04(+0.16%) |
Jun 12, 2014 | 27.70 | 27.80 | 27.66 | 27.68 | 76,043 | -0.07(-0.25%) |
Jun 11, 2014 | 27.79 | 27.81 | 27.70 | 27.75 | 56,605 | -0.06(-0.22%) |
Jun 10, 2014 | 27.77 | 27.81 | 27.61 | 27.81 | 140,380 | -0.27(-0.95%) |
Jun 06, 2014 | 27.88 | 28.11 | 27.82 | 28.07 | 100,818 | -0.11(-0.40%) |
Jun 05, 2014 | 28.08 | 28.23 | 28.01 | 28.19 | 92,770 | -0.08(-0.27%) |
Jun 04, 2014 | 28.13 | 28.40 | 28.13 | 28.26 | 121,558 | +0.03(+0.09%) |
Jun 03, 2014 | 28.25 | 28.32 | 28.19 | 28.24 | 95,554 | -0.01(-0.03%) |
Jun 02, 2014 | 28.32 | 28.36 | 28.22 | 28.25 | 73,646 | -0.29(-1.03%) |
May 30, 2014 | 28.50 | 28.60 | 28.49 | 28.54 | 74,257 | +0.00(+0.00%) |
May 29, 2014 | 28.49 | 28.60 | 28.44 | 28.54 | 103,079 | +0.11(+0.39%) |
May 28, 2014 | 28.47 | 28.49 | 28.36 | 28.43 | 81,189 | -0.03(-0.09%) |
May 27, 2014 | 28.48 | 28.57 | 28.30 | 28.45 | 114,646 | +0.53(+1.88%) |
May 23, 2014 | 27.96 | 27.93 | 27.93 | 27.93 | 141,873 | -0.07(-0.25%) |
May 22, 2014 | 27.98 | 28.13 | 27.93 | 28.00 | 71,440 | +0.09(+0.31%) |
May 21, 2014 | 27.78 | 27.95 | 27.78 | 27.91 | 138,452 | +0.24(+0.87%) |
May 20, 2014 | 27.81 | 27.86 | 26.99 | 27.67 | 642,251 | -0.20(-0.71%) |
May 19, 2014 | 28.12 | 28.13 | 27.74 | 27.87 | 1,032,763 | -0.37(-1.31%) |
May 16, 2014 | 28.37 | 28.38 | 28.10 | 28.24 | 101,336 | +0.13(+0.46%) |
May 15, 2014 | 28.08 | 28.15 | 27.81 | 28.11 | 119,841 | -0.21(-0.73%) |
May 14, 2014 | 28.30 | 28.46 | 28.25 | 28.32 | 114,216 | +0.03(+0.12%) |
May 13, 2014 | 28.49 | 28.49 | 28.24 | 28.28 | 226,429 | -0.40(-1.39%) |
May 12, 2014 | 28.62 | 28.76 | 28.58 | 28.68 | 83,580 | +0.23(+0.81%) |
May 09, 2014 | 28.52 | 28.60 | 28.40 | 28.45 | 219,315 | +0.10(+0.36%) |
May 08, 2014 | 28.53 | 28.57 | 28.32 | 28.35 | 82,577 | -0.36(-1.24%) |
May 07, 2014 | 28.60 | 28.77 | 28.48 | 28.71 | 145,566 | +0.37(+1.32%) |
May 06, 2014 | 28.49 | 28.68 | 28.31 | 28.33 | 321,863 | -0.78(-2.68%) |
May 05, 2014 | 28.77 | 29.11 | 28.74 | 29.11 | 244,099 | +0.32(+1.12%) |
May 02, 2014 | 28.79 | 28.87 | 28.71 | 28.79 | 102,280 | -0.31(-1.05%) |
May 01, 2014 | 29.19 | 29.22 | 28.98 | 29.10 | 75,522 | -0.08(-0.26%) |
Apr 30, 2014 | 29.30 | 29.32 | 29.01 | 29.17 | 75,297 | -0.03(-0.09%) |
Apr 29, 2014 | 29.10 | 29.31 | 29.03 | 29.20 | 80,234 | +0.17(+0.59%) |
Apr 28, 2014 | 29.04 | 29.12 | 28.84 | 29.03 | 95,965 | -0.10(-0.35%) |
Apr 25, 2014 | 29.16 | 29.23 | 29.01 | 29.13 | 64,575 | +0.00(+0.00%) |
Apr 24, 2014 | 29.08 | 29.21 | 28.89 | 29.13 | 96,161 | -0.03(-0.09%) |
Apr 23, 2014 | 29.17 | 29.22 | 29.10 | 29.16 | 74,318 | +0.16(+0.56%) |
Apr 22, 2014 | 29.01 | 29.11 | 28.94 | 28.99 | 83,942 | +0.05(+0.18%) |
Apr 21, 2014 | 28.88 | 29.01 | 28.86 | 28.94 | 83,566 | +0.07(+0.24%) |
Apr 17, 2014 | 28.86 | 28.88 | 28.88 | 28.88 | 117,747 | -0.11(-0.38%) |
Apr 16, 2014 | 28.71 | 29.03 | 28.60 | 28.99 | 199,899 | +0.46(+1.61%) |
Apr 15, 2014 | 28.70 | 28.83 | 28.28 | 28.53 | 258,254 | -0.42(-1.44%) |
Apr 14, 2014 | 28.91 | 29.02 | 28.81 | 28.94 | 67,523 | +0.13(+0.44%) |
Apr 11, 2014 | 29.05 | 29.06 | 28.77 | 28.82 | 80,900 | -0.56(-1.91%) |
Apr 10, 2014 | 29.63 | 29.69 | 29.31 | 29.38 | 123,933 | -0.36(-1.20%) |
Apr 09, 2014 | 29.56 | 29.74 | 29.51 | 29.73 | 74,101 | +0.06(+0.20%) |
Apr 08, 2014 | 29.71 | 29.85 | 29.63 | 29.67 | 103,850 | +0.08(+0.26%) |
Apr 07, 2014 | 29.56 | 29.71 | 29.51 | 29.60 | 76,971 | -0.11(-0.37%) |
Apr 04, 2014 | 29.97 | 30.10 | 29.54 | 29.71 | 159,295 | -0.70(-2.29%) |
Apr 03, 2014 | 29.78 | 30.49 | 29.78 | 30.40 | 215,717 | +0.85(+2.87%) |
Apr 02, 2014 | 29.58 | 29.65 | 29.47 | 29.55 | 424,268 | +0.04(+0.14%) |
Apr 01, 2014 | 29.55 | 29.61 | 29.38 | 29.51 | 111,608 | -0.09(-0.29%) |
Mar 31, 2014 | 29.67 | 29.78 | 29.55 | 29.60 | 460,060 | +0.06(+0.20%) |
Mar 28, 2014 | 29.72 | 29.76 | 29.50 | 29.54 | 134,930 | +0.04(+0.14%) |
Mar 27, 2014 | 29.57 | 29.59 | 29.46 | 29.50 | 115,768 | +0.07(+0.23%) |
Mar 26, 2014 | 29.56 | 29.67 | 29.43 | 29.43 | 243,653 | +0.06(+0.20%) |
Mar 25, 2014 | 29.63 | 29.64 | 29.17 | 29.37 | 522,744 | +0.87(+3.04%) |
Mar 24, 2014 | 28.82 | 28.82 | 28.38 | 28.50 | 256,902 | -0.36(-1.24%) |
Mar 21, 2014 | 28.87 | 29.14 | 28.82 | 28.86 | 426,579 | -0.05(-0.18%) |
Mar 20, 2014 | 28.72 | 29.04 | 28.68 | 28.91 | 94,368 | +0.18(+0.62%) |
Mar 19, 2014 | 28.93 | 29.05 | 28.62 | 28.73 | 140,433 | -0.25(-0.88%) |
Mar 18, 2014 | 28.69 | 29.02 | 28.69 | 28.99 | 124,355 | +0.31(+1.07%) |
Mar 17, 2014 | 28.43 | 28.73 | 28.43 | 28.68 | 171,529 | +0.16(+0.57%) |
Mar 14, 2014 | 28.53 | 28.65 | 28.39 | 28.52 | 192,902 | +0.62(+2.22%) |
Mar 13, 2014 | 28.50 | 28.50 | 27.81 | 27.90 | 119,414 | -0.38(-1.35%) |
Mar 12, 2014 | 28.39 | 28.40 | 28.07 | 28.28 | 61,621 | -0.20(-0.72%) |
Mar 11, 2014 | 28.55 | 28.69 | 28.42 | 28.48 | 62,615 | -0.17(-0.59%) |
Mar 10, 2014 | 28.73 | 28.80 | 28.54 | 28.65 | 86,015 | +0.04(+0.15%) |
Mar 07, 2014 | 28.95 | 28.99 | 28.54 | 28.61 | 87,346 | +0.01(+0.03%) |
Mar 06, 2014 | 28.82 | 28.91 | 28.59 | 28.60 | 112,780 | +0.25(+0.90%) |
Mar 05, 2014 | 28.53 | 28.54 | 28.32 | 28.35 | 144,016 | -0.46(-1.59%) |
Mar 04, 2014 | 28.68 | 28.90 | 28.68 | 28.81 | 122,764 | +0.13(+0.44%) |
Mar 03, 2014 | 28.80 | 28.90 | 28.59 | 28.68 | 170,562 | -0.49(-1.69%) |
Feb 28, 2014 | 29.12 | 29.38 | 29.03 | 29.17 | 420,818 | +0.90(+3.18%) |
Feb 27, 2014 | 28.23 | 28.36 | 28.15 | 28.27 | 122,446 | -0.29(-1.01%) |
Feb 26, 2014 | 28.55 | 28.60 | 28.41 | 28.56 | 285,605 | -0.55(-1.90%) |
Feb 25, 2014 | 29.25 | 29.39 | 29.05 | 29.11 | 488,248 | -1.70(-5.51%) |
Feb 24, 2014 | 30.65 | 31.01 | 30.62 | 30.81 | 393,830 | +0.15(+0.50%) |
Feb 21, 2014 | 30.75 | 30.77 | 30.58 | 30.66 | 116,020 | -0.32(-1.04%) |
Feb 20, 2014 | 30.91 | 31.07 | 30.91 | 30.98 | 65,221 | -0.03(-0.11%) |
Feb 19, 2014 | 31.09 | 31.24 | 30.98 | 31.02 | 176,829 | -0.02(-0.05%) |
Feb 18, 2014 | 30.96 | 31.07 | 30.92 | 31.03 | 149,205 | -0.03(-0.08%) |
Feb 14, 2014 | 31.11 | 31.06 | 31.06 | 31.06 | 53,810 | -0.04(-0.14%) |
Feb 13, 2014 | 30.95 | 31.12 | 30.90 | 31.10 | 65,584 | +0.32(+1.05%) |
Feb 12, 2014 | 30.87 | 31.02 | 30.75 | 30.78 | 216,402 | +0.33(+1.09%) |
Feb 11, 2014 | 30.15 | 30.52 | 30.13 | 30.45 | 89,247 | +0.44(+1.47%) |
Feb 10, 2014 | 29.96 | 30.12 | 29.90 | 30.00 | 110,641 | -0.14(-0.48%) |
Feb 07, 2014 | 29.75 | 30.17 | 29.66 | 30.15 | 145,997 | +0.23(+0.77%) |
Feb 06, 2014 | 29.78 | 29.95 | 29.71 | 29.92 | 98,575 | +0.21(+0.71%) |
Feb 05, 2014 | 29.83 | 29.89 | 29.61 | 29.71 | 109,477 | -0.02(-0.06%) |
Feb 04, 2014 | 29.79 | 29.84 | 29.61 | 29.72 | 132,182 | -0.25(-0.85%) |
Feb 03, 2014 | 30.25 | 30.28 | 29.92 | 29.98 | 190,980 | +0.01(+0.03%) |
Jan 31, 2014 | 29.76 | 30.16 | 29.69 | 29.97 | 354,849 | -0.42(-1.37%) |
Jan 30, 2014 | 30.43 | 30.50 | 30.25 | 30.39 | 151,277 | -0.05(-0.17%) |
Jan 29, 2014 | 30.58 | 30.64 | 30.27 | 30.44 | 192,824 | -0.54(-1.75%) |
Jan 28, 2014 | 30.85 | 31.12 | 30.83 | 30.98 | 126,282 | +0.29(+0.94%) |
Jan 27, 2014 | 30.94 | 30.95 | 30.59 | 30.69 | 150,041 | -0.27(-0.88%) |
Jan 24, 2014 | 31.39 | 31.43 | 30.96 | 30.96 | 870,369 | -0.31(-0.98%) |
Jan 23, 2014 | 31.23 | 31.37 | 31.14 | 31.27 | 242,935 | +0.29(+0.93%) |
Jan 22, 2014 | 31.17 | 31.24 | 30.87 | 30.98 | 205,444 | +0.20(+0.63%) |
Jan 21, 2014 | 30.90 | 30.93 | 30.73 | 30.79 | 245,801 | +0.26(+0.86%) |
Jan 17, 2014 | 30.70 | 30.52 | 30.52 | 30.52 | 489,475 | +0.09(+0.31%) |
Jan 16, 2014 | 30.85 | 30.88 | 30.38 | 30.43 | 511,167 | +0.31(+1.04%) |
Jan 15, 2014 | 29.99 | 30.26 | 29.92 | 30.12 | 127,474 | +0.13(+0.42%) |
Jan 14, 2014 | 29.81 | 30.00 | 29.81 | 29.99 | 167,740 | +0.17(+0.57%) |
Jan 13, 2014 | 29.89 | 29.99 | 29.79 | 29.82 | 123,285 | -0.58(-1.90%) |
Jan 10, 2014 | 30.37 | 30.49 | 30.29 | 30.40 | 77,287 | +0.10(+0.34%) |
Jan 09, 2014 | 30.21 | 30.36 | 30.18 | 30.29 | 105,718 | -0.03(-0.11%) |
Jan 08, 2014 | 29.80 | 30.33 | 29.79 | 30.33 | 362,424 | +0.71(+2.41%) |
Jan 07, 2014 | 29.51 | 29.65 | 29.49 | 29.61 | 67,136 | -0.13(-0.43%) |
Jan 06, 2014 | 29.62 | 29.77 | 29.58 | 29.74 | 85,720 | +0.25(+0.84%) |
Jan 03, 2014 | 29.52 | 29.64 | 29.45 | 29.50 | 86,618 | -0.06(-0.20%) |
Jan 02, 2014 | 29.50 | 29.55 | 29.20 | 29.55 | 218,061 | -0.66(-2.19%) |
Dec 31, 2013 | 30.12 | 30.22 | 30.22 | 30.22 | 78,184 | -0.03(-0.08%) |
Dec 30, 2013 | 30.23 | 30.30 | 30.04 | 30.24 | 57,597 | +0.13(+0.42%) |
Dec 27, 2013 | 30.25 | 30.26 | 29.99 | 30.12 | 87,182 | +0.20(+0.68%) |
Dec 26, 2013 | 29.96 | 29.96 | 29.78 | 29.91 | 55,795 | +0.14(+0.46%) |
Dec 24, 2013 | 29.68 | 29.89 | 29.54 | 29.78 | 45,444 | +0.00(+0.00%) |
Dec 23, 2013 | 29.69 | 29.85 | 29.61 | 29.78 | 76,065 | +0.11(+0.37%) |
Dec 20, 2013 | 29.73 | 29.79 | 29.58 | 29.67 | 95,470 | -0.14(-0.48%) |
Dec 19, 2013 | 29.67 | 29.95 | 29.57 | 29.81 | 139,495 | +0.31(+1.07%) |
Dec 18, 2013 | 29.39 | 29.61 | 29.35 | 29.50 | 147,970 | +0.39(+1.34%) |
Dec 17, 2013 | 29.27 | 29.27 | 29.10 | 29.10 | 52,354 | -0.17(-0.58%) |
Dec 16, 2013 | 29.31 | 29.34 | 29.14 | 29.27 | 75,071 | -0.07(-0.23%) |
Dec 13, 2013 | 29.35 | 29.44 | 29.22 | 29.34 | 95,175 | -0.20(-0.69%) |
Dec 12, 2013 | 29.67 | 29.73 | 29.45 | 29.55 | 112,599 | +0.08(+0.29%) |
Dec 11, 2013 | 29.75 | 29.79 | 29.46 | 29.46 | 77,725 | -0.22(-0.74%) |
Dec 10, 2013 | 29.89 | 29.89 | 29.68 | 29.68 | 73,090 | -0.27(-0.91%) |
Dec 09, 2013 | 29.80 | 29.95 | 29.72 | 29.95 | 92,515 | +0.15(+0.51%) |
Dec 06, 2013 | 29.96 | 30.01 | 29.75 | 29.80 | 141,573 | -0.11(-0.37%) |
Dec 05, 2013 | 29.95 | 30.06 | 29.89 | 29.91 | 163,721 | +0.50(+1.70%) |
Dec 04, 2013 | 29.43 | 29.54 | 29.34 | 29.41 | 140,827 | -0.40(-1.34%) |
Dec 03, 2013 | 29.89 | 29.92 | 29.77 | 29.81 | 153,636 | +0.25(+0.83%) |