Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.62 | 34.77 | 34.57 | 34.64 | 24,850 | +0.06(+0.17%) |
Nov 26, 2014 | 34.68 | 34.58 | 34.58 | 34.58 | 17,046 | -0.05(-0.15%) |
Nov 25, 2014 | 34.69 | 34.71 | 34.47 | 34.63 | 37,087 | +0.03(+0.08%) |
Nov 24, 2014 | 34.41 | 34.65 | 34.41 | 34.60 | 149,436 | +0.28(+0.81%) |
Nov 21, 2014 | 34.85 | 34.85 | 34.30 | 34.32 | 33,567 | -0.08(-0.22%) |
Nov 20, 2014 | 34.18 | 34.44 | 34.09 | 34.40 | 101,416 | +0.02(+0.05%) |
Nov 19, 2014 | 34.49 | 34.49 | 34.14 | 34.38 | 93,571 | -0.18(-0.52%) |
Nov 18, 2014 | 34.75 | 34.79 | 34.56 | 34.56 | 29,308 | +0.07(+0.20%) |
Nov 17, 2014 | 34.71 | 34.82 | 34.42 | 34.49 | 93,527 | -0.31(-0.88%) |
Nov 14, 2014 | 34.89 | 34.98 | 34.78 | 34.80 | 23,739 | -0.04(-0.12%) |
Nov 13, 2014 | 34.96 | 34.96 | 34.65 | 34.84 | 56,410 | -0.03(-0.07%) |
Nov 12, 2014 | 34.77 | 34.92 | 34.70 | 34.87 | 73,465 | -0.06(-0.17%) |
Nov 11, 2014 | 34.85 | 35.00 | 34.80 | 34.93 | 42,950 | +0.11(+0.32%) |
Nov 10, 2014 | 34.55 | 34.82 | 34.53 | 34.82 | 53,694 | +0.30(+0.86%) |
Nov 07, 2014 | 34.71 | 34.71 | 34.45 | 34.52 | 115,574 | -0.21(-0.61%) |
Nov 06, 2014 | 34.64 | 34.75 | 34.52 | 34.73 | 71,641 | +0.18(+0.52%) |
Nov 05, 2014 | 34.59 | 34.66 | 34.36 | 34.55 | 107,639 | +0.24(+0.69%) |
Nov 04, 2014 | 34.14 | 34.35 | 34.06 | 34.31 | 34,151 | +0.13(+0.37%) |
Nov 03, 2014 | 34.29 | 34.37 | 34.16 | 34.19 | 45,941 | -0.01(-0.02%) |
Oct 31, 2014 | 33.97 | 34.28 | 33.97 | 34.19 | 100,381 | +0.58(+1.72%) |
Oct 30, 2014 | 33.52 | 33.73 | 33.39 | 33.62 | 34,762 | -0.03(-0.08%) |
Oct 29, 2014 | 33.53 | 33.72 | 33.31 | 33.64 | 50,698 | +0.09(+0.25%) |
Oct 28, 2014 | 33.28 | 33.56 | 33.28 | 33.56 | 15,139 | +0.48(+1.44%) |
Oct 27, 2014 | 32.95 | 33.11 | 33.15 | 33.08 | 30,215 | -0.07(-0.21%) |
Oct 24, 2014 | 32.87 | 33.15 | 32.83 | 33.15 | 230,288 | +0.31(+0.96%) |
Oct 23, 2014 | 32.66 | 33.04 | 32.66 | 32.83 | 66,878 | +0.53(+1.63%) |
Oct 22, 2014 | 32.75 | 32.76 | 32.27 | 32.31 | 32,471 | -0.48(-1.45%) |
Oct 21, 2014 | 32.42 | 32.80 | 32.36 | 32.78 | 127,144 | +0.57(+1.77%) |
Oct 20, 2014 | 31.93 | 32.21 | 31.93 | 32.21 | 30,728 | +0.20(+0.64%) |
Oct 17, 2014 | 32.25 | 32.30 | 31.89 | 32.01 | 51,009 | +0.24(+0.75%) |
Oct 16, 2014 | 31.11 | 32.09 | 31.11 | 31.77 | 29,670 | +0.03(+0.11%) |
Oct 15, 2014 | 31.46 | 31.80 | 30.29 | 31.74 | 135,292 | -0.07(-0.21%) |
Oct 14, 2014 | 31.76 | 32.04 | 31.67 | 31.80 | 109,227 | +0.16(+0.51%) |
Oct 13, 2014 | 32.17 | 32.33 | 31.64 | 31.64 | 46,704 | -0.51(-1.59%) |
Oct 10, 2014 | 32.50 | 32.77 | 32.15 | 32.15 | 55,156 | -0.39(-1.20%) |
Oct 09, 2014 | 33.34 | 33.34 | 32.45 | 32.54 | 148,484 | -0.76(-2.27%) |
Oct 08, 2014 | 32.81 | 33.31 | 32.67 | 33.30 | 50,434 | +0.47(+1.43%) |
Oct 07, 2014 | 33.49 | 33.49 | 32.82 | 32.83 | 144,904 | -0.79(-2.35%) |
Oct 06, 2014 | 33.95 | 33.95 | 33.51 | 33.62 | 88,431 | -0.11(-0.33%) |
Oct 03, 2014 | 33.56 | 33.93 | 33.50 | 33.73 | 293,592 | +0.43(+1.30%) |
Oct 02, 2014 | 32.97 | 33.41 | 32.89 | 33.30 | 49,055 | +0.29(+0.88%) |
Oct 01, 2014 | 33.35 | 33.35 | 32.93 | 33.01 | 155,976 | -0.38(-1.15%) |
Sep 30, 2014 | 33.51 | 33.62 | 33.36 | 33.39 | 22,719 | -0.10(-0.30%) |
Sep 29, 2014 | 34.07 | 34.07 | 33.10 | 33.50 | 12,646 | -0.23(-0.68%) |
Sep 26, 2014 | 33.42 | 33.80 | 33.42 | 33.73 | 28,411 | +0.27(+0.81%) |
Sep 25, 2014 | 33.97 | 33.98 | 33.40 | 33.45 | 62,911 | -0.60(-1.77%) |
Sep 24, 2014 | 33.91 | 34.08 | 33.82 | 34.06 | 63,908 | +0.11(+0.33%) |
Sep 23, 2014 | 34.23 | 34.40 | 33.93 | 33.95 | 28,956 | -0.26(-0.77%) |
Sep 22, 2014 | 34.50 | 34.51 | 34.13 | 34.21 | 50,476 | -0.39(-1.13%) |
Sep 19, 2014 | 35.04 | 35.04 | 34.49 | 34.60 | 52,499 | -0.31(-0.88%) |
Sep 18, 2014 | 34.53 | 35.04 | 34.53 | 34.91 | 218,881 | +0.48(+1.41%) |
Sep 17, 2014 | 34.02 | 34.58 | 34.02 | 34.42 | 76,007 | +0.45(+1.32%) |
Sep 16, 2014 | 33.94 | 34.06 | 33.78 | 33.97 | 133,837 | +0.07(+0.20%) |
Sep 15, 2014 | 33.97 | 33.97 | 33.77 | 33.91 | 47,926 | -0.04(-0.12%) |
Sep 12, 2014 | 33.69 | 34.09 | 33.69 | 33.95 | 58,470 | +0.25(+0.76%) |
Sep 11, 2014 | 33.46 | 33.73 | 33.34 | 33.69 | 157,534 | +0.18(+0.53%) |
Sep 10, 2014 | 33.17 | 33.53 | 33.17 | 33.51 | 131,838 | +0.37(+1.13%) |
Sep 09, 2014 | 33.32 | 33.37 | 33.12 | 33.14 | 41,617 | -0.30(-0.89%) |
Sep 08, 2014 | 33.30 | 33.47 | 33.28 | 33.44 | 18,814 | +0.20(+0.59%) |
Sep 05, 2014 | 33.00 | 33.25 | 32.87 | 33.24 | 10,106 | +0.10(+0.31%) |
Sep 04, 2014 | 33.22 | 33.17 | 33.09 | 33.14 | 10,067 | -0.03(-0.08%) |
Sep 03, 2014 | 33.63 | 33.64 | 33.10 | 33.17 | 17,756 | -0.30(-0.89%) |
Sep 02, 2014 | 33.38 | 33.60 | 33.24 | 33.46 | 109,714 | +0.15(+0.46%) |
Aug 29, 2014 | 33.29 | 33.31 | 33.31 | 33.31 | 24,272 | +0.14(+0.41%) |
Aug 28, 2014 | 33.11 | 33.32 | 33.03 | 33.18 | 18,443 | -0.09(-0.28%) |
Aug 27, 2014 | 33.63 | 33.63 | 33.21 | 33.27 | 16,157 | -0.29(-0.86%) |
Aug 26, 2014 | 33.48 | 33.67 | 33.48 | 33.56 | 24,960 | +0.13(+0.38%) |
Aug 25, 2014 | 33.15 | 33.59 | 33.15 | 33.43 | 52,588 | +0.42(+1.29%) |
Aug 22, 2014 | 32.73 | 33.04 | 32.73 | 33.01 | 29,318 | +0.18(+0.54%) |
Aug 21, 2014 | 32.61 | 32.86 | 32.46 | 32.83 | 36,751 | +0.22(+0.68%) |
Aug 20, 2014 | 32.45 | 32.66 | 32.45 | 32.61 | 27,727 | +0.10(+0.31%) |
Aug 19, 2014 | 32.67 | 32.70 | 32.50 | 32.50 | 22,222 | -0.18(-0.55%) |
Aug 18, 2014 | 32.45 | 32.72 | 32.45 | 32.68 | 30,948 | +0.42(+1.29%) |
Aug 15, 2014 | 32.46 | 32.48 | 31.94 | 32.27 | 1,009,488 | -0.01(-0.03%) |
Aug 14, 2014 | 32.33 | 32.37 | 32.33 | 32.28 | 16,438 | +0.02(+0.05%) |
Aug 13, 2014 | 32.24 | 32.39 | 32.23 | 32.26 | 27,208 | +0.11(+0.34%) |
Aug 12, 2014 | 32.22 | 32.37 | 32.05 | 32.15 | 27,871 | -0.14(-0.42%) |
Aug 11, 2014 | 32.17 | 32.47 | 32.13 | 32.28 | 42,915 | +0.23(+0.72%) |
Aug 08, 2014 | 31.72 | 31.98 | 31.49 | 32.05 | 19,825 | +0.37(+1.18%) |
Aug 07, 2014 | 32.16 | 32.16 | 31.61 | 31.68 | 44,845 | -0.35(-1.09%) |
Aug 06, 2014 | 31.67 | 32.28 | 31.67 | 32.03 | 33,293 | +0.16(+0.51%) |
Aug 05, 2014 | 31.90 | 32.11 | 31.72 | 31.87 | 76,557 | -0.22(-0.69%) |
Aug 04, 2014 | 32.02 | 32.14 | 31.68 | 32.09 | 67,965 | +0.18(+0.56%) |
Aug 01, 2014 | 32.02 | 32.17 | 31.70 | 31.91 | 102,819 | -0.36(-1.13%) |
Jul 31, 2014 | 32.72 | 32.73 | 32.28 | 32.28 | 54,280 | -0.73(-2.21%) |
Jul 30, 2014 | 32.75 | 33.07 | 32.67 | 33.01 | 51,187 | +0.41(+1.25%) |
Jul 29, 2014 | 32.54 | 32.91 | 32.54 | 32.60 | 76,005 | +0.14(+0.42%) |
Jul 28, 2014 | 32.39 | 32.58 | 32.21 | 32.46 | 71,142 | +0.05(+0.16%) |
Jul 25, 2014 | 32.49 | 32.49 | 32.33 | 32.41 | 43,153 | -0.21(-0.65%) |
Jul 24, 2014 | 32.49 | 32.78 | 32.35 | 32.62 | 39,910 | +0.18(+0.55%) |
Jul 23, 2014 | 32.30 | 32.47 | 32.11 | 32.45 | 30,907 | +0.24(+0.74%) |
Jul 22, 2014 | 32.06 | 32.32 | 32.06 | 32.21 | 101,481 | +0.22(+0.69%) |
Jul 21, 2014 | 31.83 | 32.02 | 31.72 | 31.99 | 17,287 | +0.05(+0.16%) |
Jul 18, 2014 | 31.43 | 32.00 | 31.43 | 31.94 | 31,648 | +0.59(+1.90%) |
Jul 17, 2014 | 31.40 | 31.57 | 31.29 | 31.34 | 39,823 | -0.15(-0.49%) |
Jul 16, 2014 | 31.64 | 31.67 | 31.35 | 31.49 | 38,029 | -0.03(-0.11%) |
Jul 15, 2014 | 31.71 | 31.81 | 31.37 | 31.53 | 33,603 | -0.03(-0.08%) |
Jul 14, 2014 | 31.62 | 31.66 | 31.52 | 31.55 | 43,926 | +0.31(+1.01%) |
Jul 11, 2014 | 30.99 | 31.27 | 30.92 | 31.24 | 17,082 | +0.18(+0.57%) |
Jul 10, 2014 | 30.89 | 31.24 | 30.77 | 31.06 | 63,715 | -0.36(-1.16%) |
Jul 09, 2014 | 31.56 | 31.56 | 31.31 | 31.43 | 65,022 | -0.08(-0.24%) |
Jul 08, 2014 | 32.00 | 32.00 | 31.40 | 31.50 | 36,922 | -0.68(-2.12%) |
Jul 07, 2014 | 32.35 | 32.35 | 32.05 | 32.19 | 19,239 | -0.33(-1.01%) |
Jul 03, 2014 | 32.25 | 32.51 | 32.51 | 32.51 | 24,037 | +0.44(+1.38%) |
Jul 02, 2014 | 32.08 | 32.21 | 32.05 | 32.07 | 62,677 | -0.05(-0.16%) |
Jul 01, 2014 | 32.22 | 32.31 | 32.08 | 32.12 | 57,446 | +0.16(+0.50%) |
Jun 30, 2014 | 31.82 | 32.02 | 31.82 | 31.96 | 18,014 | +0.14(+0.43%) |
Jun 27, 2014 | 31.86 | 31.95 | 31.75 | 31.83 | 19,219 | +0.04(+0.13%) |
Jun 26, 2014 | 31.71 | 31.82 | 31.51 | 31.78 | 34,347 | -0.08(-0.27%) |
Jun 25, 2014 | 31.50 | 31.95 | 31.50 | 31.87 | 104,902 | +0.23(+0.72%) |
Jun 24, 2014 | 32.20 | 32.20 | 31.64 | 31.64 | 70,063 | -0.64(-1.98%) |
Jun 23, 2014 | 32.13 | 32.28 | 31.95 | 32.28 | 33,320 | +0.13(+0.39%) |
Jun 20, 2014 | 31.98 | 32.15 | 31.95 | 32.15 | 15,091 | +0.23(+0.72%) |
Jun 19, 2014 | 32.38 | 32.41 | 31.73 | 31.92 | 72,578 | -0.42(-1.31%) |
Jun 18, 2014 | 32.31 | 32.35 | 32.00 | 32.35 | 214,299 | +0.07(+0.21%) |
Jun 17, 2014 | 31.47 | 32.37 | 31.47 | 32.28 | 66,945 | +0.72(+2.28%) |
Jun 16, 2014 | 31.40 | 31.63 | 31.33 | 31.56 | 167,175 | +0.02(+0.05%) |
Jun 13, 2014 | 31.47 | 31.59 | 31.42 | 31.54 | 37,351 | +0.16(+0.51%) |
Jun 12, 2014 | 31.31 | 31.60 | 31.23 | 31.38 | 32,532 | +0.04(+0.13%) |
Jun 11, 2014 | 31.45 | 31.47 | 31.21 | 31.34 | 130,880 | -0.34(-1.07%) |
Jun 10, 2014 | 31.77 | 31.79 | 31.55 | 31.68 | 40,627 | +0.07(+0.21%) |
Jun 06, 2014 | 31.27 | 31.66 | 31.27 | 31.61 | 72,298 | +0.41(+1.30%) |
Jun 05, 2014 | 31.07 | 31.27 | 30.82 | 31.20 | 44,166 | +0.16(+0.52%) |
Jun 04, 2014 | 30.69 | 31.05 | 30.62 | 31.04 | 61,804 | +0.23(+0.74%) |
Jun 03, 2014 | 30.91 | 30.98 | 30.71 | 30.81 | 114,817 | -0.23(-0.74%) |
Jun 02, 2014 | 31.13 | 31.13 | 30.79 | 31.04 | 39,683 | -0.08(-0.24%) |
May 30, 2014 | 31.16 | 31.31 | 31.06 | 31.12 | 22,539 | -0.11(-0.35%) |
May 29, 2014 | 31.28 | 31.33 | 31.09 | 31.23 | 24,438 | +0.03(+0.11%) |
May 28, 2014 | 31.33 | 31.35 | 31.12 | 31.20 | 38,032 | -0.18(-0.57%) |
May 27, 2014 | 31.09 | 31.55 | 31.08 | 31.37 | 87,295 | +0.41(+1.34%) |
May 23, 2014 | 30.89 | 30.96 | 30.96 | 30.96 | 72,076 | +0.02(+0.05%) |
May 22, 2014 | 30.59 | 30.95 | 30.53 | 30.94 | 30,702 | +0.33(+1.08%) |
May 21, 2014 | 30.16 | 30.64 | 30.16 | 30.61 | 97,287 | +0.49(+1.63%) |
May 20, 2014 | 30.61 | 30.61 | 29.95 | 30.12 | 165,641 | -0.48(-1.58%) |
May 19, 2014 | 30.15 | 30.63 | 30.11 | 30.60 | 43,463 | +0.31(+1.03%) |
May 16, 2014 | 30.24 | 30.31 | 30.00 | 30.29 | 67,609 | -0.02(-0.06%) |
May 15, 2014 | 30.85 | 30.85 | 30.08 | 30.31 | 70,427 | -0.70(-2.27%) |
May 14, 2014 | 31.42 | 31.42 | 31.00 | 31.01 | 42,969 | -0.46(-1.45%) |
May 13, 2014 | 31.66 | 31.83 | 31.45 | 31.47 | 53,849 | -0.22(-0.69%) |
May 12, 2014 | 31.10 | 31.74 | 31.09 | 31.69 | 49,679 | +0.75(+2.43%) |
May 09, 2014 | 30.86 | 30.97 | 30.67 | 30.93 | 105,240 | +0.03(+0.08%) |
May 08, 2014 | 31.25 | 31.46 | 30.91 | 30.91 | 90,458 | -0.41(-1.32%) |
May 07, 2014 | 30.98 | 31.32 | 30.58 | 31.32 | 123,639 | +0.36(+1.15%) |
May 06, 2014 | 31.57 | 31.57 | 30.97 | 30.97 | 48,254 | -0.70(-2.22%) |
May 05, 2014 | 31.46 | 31.67 | 31.20 | 31.67 | 67,044 | -0.07(-0.21%) |
May 02, 2014 | 31.81 | 32.07 | 31.70 | 31.74 | 39,891 | +0.04(+0.13%) |
May 01, 2014 | 31.67 | 31.78 | 31.38 | 31.69 | 237,470 | +0.03(+0.08%) |
Apr 30, 2014 | 31.34 | 31.71 | 31.24 | 31.67 | 30,499 | +0.28(+0.89%) |
Apr 29, 2014 | 31.42 | 31.49 | 31.36 | 31.39 | 28,039 | +0.21(+0.68%) |
Apr 28, 2014 | 31.61 | 31.73 | 30.78 | 31.18 | 112,150 | -0.33(-1.05%) |
Apr 25, 2014 | 31.60 | 31.75 | 31.39 | 31.51 | 70,107 | -0.32(-1.01%) |
Apr 24, 2014 | 32.08 | 32.08 | 31.34 | 31.83 | 26,962 | -0.03(-0.11%) |
Apr 23, 2014 | 31.95 | 31.99 | 31.71 | 31.86 | 132,842 | -0.09(-0.29%) |
Apr 22, 2014 | 31.37 | 32.05 | 31.34 | 31.96 | 74,346 | +0.61(+1.94%) |
Apr 21, 2014 | 31.31 | 31.42 | 30.98 | 31.35 | 44,812 | +0.08(+0.24%) |
Apr 17, 2014 | 31.05 | 31.27 | 31.27 | 31.27 | 70,304 | +0.35(+1.12%) |
Apr 16, 2014 | 30.47 | 30.94 | 30.46 | 30.92 | 99,943 | +0.74(+2.44%) |
Apr 15, 2014 | 30.04 | 30.37 | 29.66 | 30.19 | 415,853 | +0.22(+0.73%) |
Apr 14, 2014 | 29.88 | 30.17 | 29.63 | 29.97 | 410,343 | +0.22(+0.74%) |
Apr 11, 2014 | 30.07 | 30.16 | 29.73 | 29.75 | 249,444 | -0.58(-1.90%) |
Apr 10, 2014 | 31.14 | 31.14 | 30.29 | 30.32 | 84,433 | -0.83(-2.66%) |
Apr 09, 2014 | 30.84 | 31.17 | 30.83 | 31.15 | 74,704 | +0.41(+1.35%) |
Apr 08, 2014 | 30.62 | 30.87 | 30.39 | 30.74 | 326,185 | +0.14(+0.44%) |
Apr 07, 2014 | 31.25 | 31.42 | 30.45 | 30.60 | 359,270 | -0.79(-2.51%) |
Apr 04, 2014 | 32.62 | 32.63 | 31.23 | 31.39 | 179,748 | -1.12(-3.44%) |
Apr 03, 2014 | 33.09 | 33.17 | 32.38 | 32.51 | 86,402 | -0.56(-1.69%) |
Apr 02, 2014 | 32.88 | 33.07 | 32.75 | 33.07 | 43,930 | +0.29(+0.88%) |
Apr 01, 2014 | 32.85 | 32.85 | 32.48 | 32.78 | 65,095 | +0.11(+0.34%) |
Mar 31, 2014 | 32.26 | 32.70 | 32.26 | 32.67 | 406,514 | +0.60(+1.87%) |
Mar 28, 2014 | 32.18 | 32.50 | 31.97 | 32.07 | 129,771 | -0.06(-0.18%) |
Mar 27, 2014 | 32.46 | 32.58 | 31.97 | 32.13 | 86,531 | -0.39(-1.20%) |
Mar 26, 2014 | 33.27 | 33.38 | 32.52 | 32.52 | 67,029 | -0.58(-1.76%) |
Mar 25, 2014 | 33.45 | 33.57 | 32.88 | 33.10 | 248,838 | -0.26(-0.77%) |
Mar 24, 2014 | 33.53 | 33.54 | 33.16 | 33.36 | 132,759 | -0.06(-0.18%) |
Mar 21, 2014 | 33.85 | 33.92 | 33.39 | 33.42 | 71,351 | -0.25(-0.75%) |
Mar 20, 2014 | 33.02 | 33.74 | 33.02 | 33.67 | 138,267 | +0.58(+1.76%) |
Mar 19, 2014 | 33.15 | 33.16 | 32.75 | 33.09 | 152,011 | -0.03(-0.08%) |
Mar 18, 2014 | 33.18 | 33.26 | 33.02 | 33.11 | 182,982 | +0.01(+0.03%) |
Mar 17, 2014 | 32.75 | 33.26 | 32.75 | 33.10 | 54,888 | +0.50(+1.53%) |
Mar 14, 2014 | 32.58 | 32.89 | 32.47 | 32.61 | 193,822 | -0.05(-0.16%) |
Mar 13, 2014 | 33.26 | 33.26 | 32.59 | 32.66 | 81,650 | -0.46(-1.38%) |
Mar 12, 2014 | 32.82 | 33.11 | 32.62 | 33.11 | 59,936 | +0.10(+0.31%) |
Mar 11, 2014 | 33.42 | 33.55 | 32.96 | 33.01 | 52,193 | -0.44(-1.31%) |
Mar 10, 2014 | 33.40 | 33.51 | 33.23 | 33.45 | 58,803 | -0.05(-0.15%) |
Mar 07, 2014 | 33.54 | 33.66 | 33.37 | 33.50 | 107,088 | +0.14(+0.43%) |
Mar 06, 2014 | 33.37 | 33.58 | 33.35 | 33.36 | 110,264 | +0.13(+0.38%) |
Mar 05, 2014 | 33.06 | 33.26 | 32.99 | 33.23 | 112,227 | +0.13(+0.41%) |
Mar 04, 2014 | 32.48 | 33.17 | 32.48 | 33.09 | 310,463 | +1.04(+3.24%) |
Mar 03, 2014 | 32.01 | 32.15 | 31.83 | 32.06 | 239,786 | -0.33(-1.02%) |
Feb 28, 2014 | 32.25 | 32.59 | 32.19 | 32.39 | 139,772 | +0.13(+0.39%) |
Feb 27, 2014 | 32.02 | 32.27 | 31.91 | 32.26 | 89,094 | +0.15(+0.47%) |
Feb 26, 2014 | 32.32 | 32.34 | 32.01 | 32.11 | 114,215 | -0.14(-0.42%) |
Feb 25, 2014 | 32.58 | 32.60 | 32.16 | 32.24 | 73,574 | -0.30(-0.91%) |
Feb 24, 2014 | 32.47 | 32.80 | 32.21 | 32.54 | 153,484 | +0.33(+1.02%) |
Feb 21, 2014 | 32.25 | 32.41 | 32.18 | 32.21 | 76,787 | +0.04(+0.13%) |
Feb 20, 2014 | 31.94 | 32.21 | 31.74 | 32.17 | 84,121 | +0.21(+0.66%) |
Feb 19, 2014 | 32.34 | 32.52 | 31.93 | 31.96 | 57,082 | -0.49(-1.51%) |
Feb 18, 2014 | 31.97 | 32.48 | 31.97 | 32.45 | 226,425 | +0.47(+1.48%) |
Feb 14, 2014 | 32.17 | 31.97 | 31.97 | 31.97 | 115,633 | -0.20(-0.63%) |
Feb 13, 2014 | 31.62 | 32.18 | 31.59 | 32.17 | 75,055 | +0.29(+0.90%) |
Feb 12, 2014 | 31.77 | 31.96 | 31.77 | 31.89 | 111,474 | +0.18(+0.56%) |
Feb 11, 2014 | 31.41 | 31.81 | 31.22 | 31.71 | 183,732 | +0.40(+1.27%) |
Feb 10, 2014 | 31.13 | 31.42 | 31.13 | 31.31 | 64,666 | +0.14(+0.43%) |
Feb 07, 2014 | 30.99 | 31.21 | 30.80 | 31.18 | 124,367 | +0.30(+0.98%) |
Feb 06, 2014 | 30.45 | 30.89 | 30.45 | 30.88 | 185,324 | +0.43(+1.41%) |
Feb 05, 2014 | 30.58 | 30.64 | 30.23 | 30.44 | 655,207 | -0.21(-0.69%) |
Feb 04, 2014 | 30.27 | 30.82 | 30.07 | 30.66 | 346,112 | +0.48(+1.59%) |
Feb 03, 2014 | 31.24 | 31.32 | 30.12 | 30.17 | 431,218 | -1.11(-3.56%) |
Jan 31, 2014 | 31.17 | 31.52 | 30.93 | 31.29 | 116,444 | -0.30(-0.94%) |
Jan 30, 2014 | 31.31 | 31.66 | 31.19 | 31.58 | 242,262 | +0.49(+1.57%) |
Jan 29, 2014 | 31.22 | 31.48 | 31.02 | 31.09 | 117,794 | -0.43(-1.37%) |
Jan 28, 2014 | 31.15 | 31.55 | 31.03 | 31.52 | 149,819 | +0.42(+1.36%) |
Jan 27, 2014 | 31.81 | 31.90 | 31.00 | 31.10 | 406,123 | -0.67(-2.10%) |
Jan 24, 2014 | 32.39 | 32.39 | 31.63 | 31.77 | 755,073 | -0.82(-2.51%) |
Jan 23, 2014 | 32.93 | 32.93 | 32.37 | 32.59 | 1,042,061 | -0.41(-1.25%) |
Jan 22, 2014 | 32.96 | 33.11 | 32.88 | 33.00 | 72,312 | +0.11(+0.33%) |
Jan 21, 2014 | 32.92 | 33.12 | 32.77 | 32.89 | 200,784 | +0.16(+0.50%) |
Jan 17, 2014 | 32.80 | 32.73 | 32.73 | 32.73 | 88,857 | -0.06(-0.19%) |
Jan 16, 2014 | 32.70 | 32.83 | 32.64 | 32.79 | 58,464 | -0.04(-0.13%) |
Jan 15, 2014 | 32.52 | 32.83 | 32.58 | 32.83 | 112,314 | +0.31(+0.96%) |
Jan 14, 2014 | 32.11 | 32.56 | 32.11 | 32.52 | 112,302 | +0.47(+1.46%) |
Jan 13, 2014 | 32.61 | 32.61 | 31.91 | 32.05 | 207,031 | -0.53(-1.62%) |
Jan 10, 2014 | 32.66 | 32.66 | 32.35 | 32.58 | 365,381 | -0.07(-0.21%) |
Jan 09, 2014 | 32.79 | 32.86 | 32.55 | 32.65 | 102,069 | +0.04(+0.11%) |
Jan 08, 2014 | 32.72 | 32.85 | 32.50 | 32.61 | 103,641 | -0.10(-0.32%) |
Jan 07, 2014 | 32.64 | 32.89 | 32.60 | 32.72 | 182,347 | +0.12(+0.36%) |
Jan 06, 2014 | 32.82 | 32.90 | 32.57 | 32.60 | 192,674 | -0.09(-0.28%) |
Jan 03, 2014 | 32.60 | 32.79 | 32.49 | 32.69 | 98,908 | +0.26(+0.81%) |
Jan 02, 2014 | 32.48 | 32.58 | 32.22 | 32.43 | 202,064 | -0.19(-0.57%) |
Dec 31, 2013 | 32.39 | 32.61 | 32.61 | 32.61 | 63,977 | +0.29(+0.89%) |
Dec 30, 2013 | 32.51 | 32.51 | 32.26 | 32.33 | 107,815 | -0.10(-0.31%) |
Dec 27, 2013 | 32.62 | 32.62 | 32.38 | 32.43 | 64,903 | -0.14(-0.41%) |
Dec 26, 2013 | 32.60 | 32.65 | 32.52 | 32.56 | 102,460 | +0.08(+0.23%) |
Dec 24, 2013 | 32.65 | 32.68 | 32.36 | 32.49 | 45,687 | -0.07(-0.21%) |
Dec 23, 2013 | 32.53 | 32.57 | 32.32 | 32.55 | 218,595 | +0.20(+0.60%) |
Dec 20, 2013 | 32.02 | 32.37 | 31.97 | 32.36 | 273,248 | +0.38(+1.18%) |
Dec 19, 2013 | 32.17 | 32.17 | 31.95 | 31.98 | 154,426 | -0.18(-0.57%) |
Dec 18, 2013 | 31.60 | 32.17 | 31.35 | 32.17 | 128,285 | +0.60(+1.89%) |
Dec 17, 2013 | 31.66 | 31.66 | 31.41 | 31.57 | 69,045 | -0.08(-0.24%) |
Dec 16, 2013 | 31.54 | 31.71 | 31.54 | 31.65 | 217,551 | +0.23(+0.72%) |
Dec 13, 2013 | 31.29 | 31.54 | 31.28 | 31.42 | 76,537 | +0.15(+0.48%) |
Dec 12, 2013 | 31.09 | 31.37 | 31.09 | 31.27 | 85,853 | +0.12(+0.38%) |
Dec 11, 2013 | 31.43 | 31.43 | 31.07 | 31.15 | 63,835 | -0.24(-0.75%) |
Dec 10, 2013 | 31.37 | 31.47 | 31.25 | 31.39 | 100,559 | -0.01(-0.03%) |
Dec 09, 2013 | 31.42 | 31.50 | 31.33 | 31.39 | 65,587 | +0.04(+0.13%) |
Dec 06, 2013 | 31.21 | 31.41 | 31.04 | 31.35 | 85,459 | +0.50(+1.61%) |
Dec 05, 2013 | 31.04 | 31.07 | 30.80 | 30.86 | 82,220 | -0.29(-0.94%) |
Dec 04, 2013 | 30.97 | 31.29 | 30.83 | 31.15 | 33,459 | +0.04(+0.13%) |
Dec 03, 2013 | 31.39 | 31.39 | 30.98 | 31.11 | 100,983 | -0.36(-1.15%) |