Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.95 | 27.99 | 27.90 | 27.92 | 345,734 | +0.06(+0.21%) |
Nov 26, 2014 | 27.76 | 27.86 | 27.86 | 27.86 | 424,746 | -0.05(-0.18%) |
Nov 25, 2014 | 27.95 | 28.00 | 27.80 | 27.91 | 1,553,214 | +0.22(+0.78%) |
Nov 24, 2014 | 27.70 | 27.73 | 27.51 | 27.69 | 1,963,923 | +0.53(+1.94%) |
Nov 21, 2014 | 27.21 | 27.27 | 27.03 | 27.16 | 1,958,547 | +0.52(+1.95%) |
Nov 20, 2014 | 26.55 | 26.72 | 26.54 | 26.64 | 765,826 | -0.44(-1.63%) |
Nov 19, 2014 | 27.34 | 27.34 | 26.99 | 27.08 | 1,285,301 | -0.21(-0.77%) |
Nov 18, 2014 | 27.18 | 27.32 | 27.11 | 27.29 | 1,352,313 | +0.53(+1.97%) |
Nov 17, 2014 | 26.51 | 26.80 | 26.48 | 26.77 | 770,433 | +0.33(+1.23%) |
Nov 14, 2014 | 26.18 | 26.51 | 26.16 | 26.44 | 1,231,268 | +0.11(+0.41%) |
Nov 13, 2014 | 26.10 | 26.42 | 26.06 | 26.33 | 4,530,920 | +0.04(+0.14%) |
Nov 12, 2014 | 26.30 | 26.42 | 26.24 | 26.30 | 564,927 | -0.46(-1.70%) |
Nov 11, 2014 | 26.71 | 26.81 | 26.60 | 26.75 | 2,632,277 | +0.23(+0.87%) |
Nov 10, 2014 | 26.37 | 26.57 | 26.29 | 26.52 | 532,505 | +0.28(+1.07%) |
Nov 07, 2014 | 26.03 | 26.26 | 25.86 | 26.24 | 1,116,097 | -0.25(-0.96%) |
Nov 06, 2014 | 26.74 | 26.85 | 26.30 | 26.49 | 1,400,024 | -0.18(-0.68%) |
Nov 05, 2014 | 26.72 | 26.74 | 26.59 | 26.67 | 966,213 | +0.02(+0.08%) |
Nov 04, 2014 | 26.78 | 26.82 | 26.43 | 26.65 | 1,495,478 | -0.30(-1.13%) |
Nov 03, 2014 | 27.06 | 27.08 | 26.75 | 26.95 | 1,064,807 | -0.39(-1.43%) |
Oct 31, 2014 | 27.13 | 27.34 | 27.08 | 27.34 | 1,469,762 | +0.38(+1.42%) |
Oct 30, 2014 | 26.48 | 27.02 | 26.45 | 26.96 | 2,418,436 | +0.11(+0.40%) |
Oct 29, 2014 | 27.40 | 27.42 | 26.72 | 26.85 | 2,818,396 | -0.82(-2.95%) |
Oct 28, 2014 | 27.56 | 27.68 | 27.47 | 27.67 | 815,787 | +0.69(+2.57%) |
Oct 27, 2014 | 26.73 | 27.36 | 27.36 | 26.98 | 1,377,808 | -0.38(-1.40%) |
Oct 24, 2014 | 27.28 | 27.37 | 27.15 | 27.36 | 3,971,498 | +0.30(+1.10%) |
Oct 23, 2014 | 27.02 | 27.24 | 26.94 | 27.06 | 2,848,777 | +0.44(+1.66%) |
Oct 22, 2014 | 26.85 | 27.00 | 26.61 | 26.62 | 1,001,356 | -0.36(-1.34%) |
Oct 21, 2014 | 26.74 | 27.02 | 26.72 | 26.98 | 1,616,111 | +0.43(+1.63%) |
Oct 20, 2014 | 26.11 | 26.60 | 26.11 | 26.55 | 2,837,575 | +0.46(+1.75%) |
Oct 17, 2014 | 26.15 | 26.32 | 25.99 | 26.09 | 5,145,084 | +0.62(+2.44%) |
Oct 16, 2014 | 25.05 | 25.78 | 24.99 | 25.47 | 4,916,125 | -0.68(-2.60%) |
Oct 15, 2014 | 26.59 | 26.30 | 25.56 | 26.15 | 3,147,171 | -0.43(-1.63%) |
Oct 14, 2014 | 26.72 | 26.83 | 26.53 | 26.59 | 3,461,757 | +0.12(+0.46%) |
Oct 13, 2014 | 26.86 | 26.91 | 26.45 | 26.46 | 2,666,328 | +0.07(+0.27%) |
Oct 10, 2014 | 26.74 | 26.93 | 26.36 | 26.39 | 2,149,125 | -0.25(-0.95%) |
Oct 09, 2014 | 27.24 | 27.33 | 26.58 | 26.64 | 1,706,611 | -1.03(-3.71%) |
Oct 08, 2014 | 27.29 | 27.72 | 27.09 | 27.67 | 3,005,150 | +0.67(+2.46%) |
Oct 07, 2014 | 27.37 | 27.43 | 27.00 | 27.00 | 1,589,015 | -0.79(-2.84%) |
Oct 06, 2014 | 27.85 | 27.87 | 27.59 | 27.79 | 1,879,616 | +0.40(+1.48%) |
Oct 03, 2014 | 27.23 | 27.46 | 27.21 | 27.39 | 3,083,625 | -0.03(-0.11%) |
Oct 02, 2014 | 27.75 | 27.75 | 27.18 | 27.42 | 1,901,024 | -0.51(-1.84%) |
Oct 01, 2014 | 28.13 | 28.16 | 27.86 | 27.93 | 1,282,331 | -0.20(-0.69%) |
Sep 30, 2014 | 28.12 | 28.38 | 28.00 | 28.13 | 6,962,490 | +0.05(+0.18%) |
Sep 29, 2014 | 28.01 | 28.11 | 27.96 | 28.07 | 1,337,507 | -0.51(-1.80%) |
Sep 26, 2014 | 28.45 | 28.65 | 28.38 | 28.59 | 731,091 | +0.24(+0.84%) |
Sep 25, 2014 | 28.59 | 28.60 | 28.30 | 28.35 | 1,400,197 | -0.35(-1.23%) |
Sep 24, 2014 | 28.51 | 28.77 | 28.39 | 28.70 | 748,204 | +0.04(+0.13%) |
Sep 23, 2014 | 28.81 | 28.95 | 28.65 | 28.67 | 787,252 | -0.38(-1.32%) |
Sep 22, 2014 | 29.26 | 29.26 | 28.94 | 29.05 | 863,544 | -0.14(-0.50%) |
Sep 19, 2014 | 29.41 | 29.46 | 29.19 | 29.20 | 722,563 | -0.15(-0.52%) |
Sep 18, 2014 | 29.34 | 29.43 | 29.32 | 29.35 | 998,567 | +0.19(+0.64%) |
Sep 17, 2014 | 29.26 | 29.39 | 29.11 | 29.16 | 1,092,525 | +0.10(+0.35%) |
Sep 16, 2014 | 28.75 | 29.11 | 28.73 | 29.06 | 1,330,161 | +0.07(+0.25%) |
Sep 15, 2014 | 29.04 | 29.04 | 28.92 | 28.99 | 1,129,346 | -0.14(-0.50%) |
Sep 12, 2014 | 29.14 | 29.22 | 29.00 | 29.13 | 1,278,477 | -0.02(-0.07%) |
Sep 11, 2014 | 29.07 | 29.24 | 29.00 | 29.15 | 2,224,542 | -0.20(-0.69%) |
Sep 10, 2014 | 29.20 | 29.36 | 29.14 | 29.35 | 775,014 | +0.01(+0.05%) |
Sep 09, 2014 | 29.46 | 29.46 | 29.21 | 29.34 | 865,461 | -0.27(-0.93%) |
Sep 08, 2014 | 29.73 | 29.87 | 29.56 | 29.61 | 891,996 | -0.49(-1.63%) |
Sep 05, 2014 | 30.01 | 30.12 | 29.82 | 30.11 | 1,308,020 | +0.33(+1.09%) |
Sep 04, 2014 | 29.78 | 29.99 | 29.69 | 29.78 | 5,970,357 | +0.14(+0.46%) |
Sep 03, 2014 | 29.69 | 29.78 | 29.60 | 29.64 | 1,041,516 | +0.33(+1.11%) |
Sep 02, 2014 | 29.35 | 29.35 | 29.20 | 29.32 | 1,108,512 | +0.02(+0.07%) |
Aug 29, 2014 | 29.28 | 29.30 | 29.30 | 29.30 | 1,458,189 | -0.03(-0.10%) |
Aug 28, 2014 | 29.32 | 29.39 | 29.26 | 29.33 | 886,354 | -0.30(-1.02%) |
Aug 27, 2014 | 29.77 | 29.79 | 29.56 | 29.63 | 783,093 | +0.11(+0.37%) |
Aug 26, 2014 | 29.52 | 29.69 | 29.51 | 29.52 | 1,020,567 | +0.28(+0.96%) |
Aug 25, 2014 | 29.17 | 29.34 | 29.09 | 29.24 | 1,113,833 | +0.38(+1.33%) |
Aug 22, 2014 | 29.04 | 29.12 | 28.75 | 28.86 | 7,488,205 | -0.24(-0.82%) |
Aug 21, 2014 | 28.99 | 29.14 | 28.99 | 29.09 | 7,242,985 | +0.28(+0.98%) |
Aug 20, 2014 | 28.65 | 28.86 | 28.60 | 28.81 | 1,210,597 | -0.01(-0.05%) |
Aug 19, 2014 | 28.78 | 28.83 | 28.73 | 28.83 | 2,077,407 | -0.01(-0.05%) |
Aug 18, 2014 | 28.81 | 28.84 | 28.73 | 28.84 | 1,745,514 | +0.20(+0.71%) |
Aug 15, 2014 | 28.94 | 28.99 | 28.31 | 28.64 | 5,440,185 | -0.02(-0.08%) |
Aug 14, 2014 | 28.68 | 28.68 | 28.55 | 28.66 | 924,317 | +0.03(+0.10%) |
Aug 13, 2014 | 28.62 | 28.72 | 28.52 | 28.63 | 1,562,193 | +0.15(+0.53%) |
Aug 12, 2014 | 28.42 | 28.65 | 28.39 | 28.48 | 1,289,924 | +0.20(+0.72%) |
Aug 11, 2014 | 28.31 | 28.41 | 28.22 | 28.28 | 3,238,395 | -0.17(-0.58%) |
Aug 08, 2014 | 28.20 | 28.41 | 28.07 | 28.44 | 4,187,163 | +0.68(+2.45%) |
Aug 07, 2014 | 28.26 | 28.36 | 27.66 | 27.76 | 2,206,557 | -0.60(-2.12%) |
Aug 06, 2014 | 28.28 | 28.51 | 28.28 | 28.36 | 1,556,463 | -0.10(-0.36%) |
Aug 05, 2014 | 28.92 | 28.92 | 28.35 | 28.47 | 2,000,789 | -0.95(-3.22%) |
Aug 04, 2014 | 29.38 | 29.48 | 29.17 | 29.41 | 1,555,477 | +0.15(+0.52%) |
Aug 01, 2014 | 29.41 | 29.56 | 29.16 | 29.26 | 2,043,925 | -0.32(-1.08%) |
Jul 31, 2014 | 29.85 | 29.90 | 29.56 | 29.58 | 1,653,225 | -0.98(-3.22%) |
Jul 30, 2014 | 30.51 | 30.72 | 30.37 | 30.56 | 759,236 | +0.30(+0.98%) |
Jul 29, 2014 | 30.51 | 30.53 | 30.26 | 30.27 | 1,118,680 | -0.15(-0.50%) |
Jul 28, 2014 | 30.32 | 30.48 | 30.21 | 30.42 | 643,463 | -0.08(-0.26%) |
Jul 25, 2014 | 30.48 | 30.58 | 30.32 | 30.50 | 1,155,988 | +0.12(+0.40%) |
Jul 24, 2014 | 30.34 | 30.44 | 30.29 | 30.37 | 1,023,163 | +0.58(+1.94%) |
Jul 23, 2014 | 29.96 | 29.96 | 29.78 | 29.80 | 1,080,600 | +0.06(+0.19%) |
Jul 22, 2014 | 29.78 | 29.86 | 29.71 | 29.74 | 1,309,644 | +0.20(+0.69%) |
Jul 21, 2014 | 29.43 | 29.60 | 29.36 | 29.54 | 1,997,958 | -0.11(-0.37%) |
Jul 18, 2014 | 29.48 | 29.74 | 29.35 | 29.64 | 3,369,074 | +0.26(+0.89%) |
Jul 17, 2014 | 29.79 | 29.94 | 29.37 | 29.38 | 1,364,862 | -0.60(-2.00%) |
Jul 16, 2014 | 30.03 | 30.08 | 29.93 | 29.98 | 1,244,736 | +0.27(+0.90%) |
Jul 15, 2014 | 29.85 | 29.87 | 29.49 | 29.72 | 1,155,951 | -0.22(-0.75%) |
Jul 14, 2014 | 29.97 | 30.06 | 29.91 | 29.94 | 792,180 | +0.09(+0.31%) |
Jul 11, 2014 | 29.77 | 29.86 | 29.61 | 29.85 | 838,471 | -0.04(-0.12%) |
Jul 10, 2014 | 29.51 | 29.91 | 29.42 | 29.88 | 3,609,096 | -0.59(-1.92%) |
Jul 09, 2014 | 30.27 | 30.52 | 30.24 | 30.47 | 840,904 | +0.28(+0.93%) |
Jul 08, 2014 | 30.32 | 30.32 | 30.06 | 30.19 | 1,629,642 | -0.59(-1.90%) |
Jul 07, 2014 | 30.76 | 30.80 | 30.65 | 30.77 | 1,216,122 | -0.54(-1.71%) |
Jul 03, 2014 | 31.25 | 31.31 | 31.31 | 31.31 | 345,633 | +0.14(+0.46%) |
Jul 02, 2014 | 30.97 | 31.16 | 30.95 | 31.16 | 3,146,521 | +0.02(+0.07%) |
Jul 01, 2014 | 31.02 | 31.22 | 30.97 | 31.14 | 1,902,900 | +0.18(+0.58%) |
Jun 30, 2014 | 30.76 | 30.99 | 30.76 | 30.96 | 2,169,485 | +0.01(+0.05%) |
Jun 27, 2014 | 30.87 | 30.99 | 30.75 | 30.95 | 533,339 | -0.12(-0.40%) |
Jun 26, 2014 | 31.03 | 31.07 | 30.62 | 31.07 | 724,491 | +0.06(+0.19%) |
Jun 25, 2014 | 30.74 | 31.02 | 30.66 | 31.01 | 747,964 | -0.08(-0.25%) |
Jun 24, 2014 | 31.32 | 31.36 | 31.05 | 31.09 | 695,217 | -0.29(-0.93%) |
Jun 23, 2014 | 31.30 | 31.41 | 31.20 | 31.38 | 726,036 | -0.01(-0.02%) |
Jun 20, 2014 | 31.40 | 31.40 | 31.32 | 31.39 | 580,999 | -0.15(-0.47%) |
Jun 19, 2014 | 31.69 | 31.72 | 31.51 | 31.54 | 757,698 | +0.01(+0.02%) |
Jun 18, 2014 | 31.09 | 31.53 | 31.04 | 31.53 | 3,582,608 | +0.56(+1.80%) |
Jun 17, 2014 | 30.85 | 31.00 | 30.82 | 30.97 | 685,166 | +0.01(+0.02%) |
Jun 16, 2014 | 30.82 | 30.99 | 30.80 | 30.97 | 731,644 | -0.07(-0.23%) |
Jun 13, 2014 | 31.14 | 31.17 | 30.90 | 31.04 | 550,635 | +0.04(+0.12%) |
Jun 12, 2014 | 31.09 | 31.12 | 30.92 | 31.00 | 1,040,718 | +0.04(+0.14%) |
Jun 11, 2014 | 31.09 | 31.10 | 30.92 | 30.96 | 796,841 | -0.42(-1.34%) |
Jun 10, 2014 | 31.29 | 31.38 | 31.17 | 31.38 | 2,628,507 | -0.06(-0.20%) |
Jun 06, 2014 | 31.29 | 31.45 | 31.22 | 31.45 | 3,218,572 | +0.53(+1.71%) |
Jun 05, 2014 | 30.72 | 30.92 | 30.50 | 30.92 | 4,123,992 | +0.60(+1.98%) |
Jun 04, 2014 | 30.20 | 30.34 | 30.13 | 30.32 | 946,918 | -0.02(-0.07%) |
Jun 03, 2014 | 30.35 | 30.44 | 30.30 | 30.34 | 922,551 | -0.15(-0.49%) |
Jun 02, 2014 | 30.58 | 30.58 | 30.40 | 30.49 | 499,968 | -0.04(-0.14%) |
May 30, 2014 | 30.38 | 30.55 | 30.38 | 30.53 | 618,419 | +0.26(+0.85%) |
May 29, 2014 | 30.21 | 30.28 | 30.13 | 30.28 | 631,011 | +0.02(+0.07%) |
May 28, 2014 | 30.22 | 30.32 | 30.15 | 30.25 | 571,088 | +0.02(+0.07%) |
May 27, 2014 | 30.25 | 30.30 | 30.12 | 30.23 | 1,017,795 | +0.44(+1.48%) |
May 23, 2014 | 29.64 | 29.79 | 29.79 | 29.79 | 468,765 | +0.07(+0.24%) |
May 22, 2014 | 29.63 | 29.73 | 29.60 | 29.72 | 372,773 | -0.09(-0.31%) |
May 21, 2014 | 29.70 | 29.85 | 29.69 | 29.81 | 575,094 | +0.29(+0.97%) |
May 20, 2014 | 29.67 | 29.68 | 29.40 | 29.53 | 1,168,540 | -0.06(-0.22%) |
May 19, 2014 | 29.48 | 29.62 | 29.45 | 29.59 | 510,717 | -0.16(-0.55%) |
May 16, 2014 | 29.62 | 29.77 | 29.56 | 29.75 | 1,181,888 | +0.32(+1.09%) |
May 15, 2014 | 29.58 | 29.59 | 29.20 | 29.43 | 4,201,110 | -0.65(-2.16%) |
May 14, 2014 | 30.15 | 30.17 | 30.03 | 30.08 | 2,253,130 | +0.08(+0.26%) |
May 13, 2014 | 30.06 | 30.07 | 29.94 | 30.00 | 791,085 | -0.09(-0.31%) |
May 12, 2014 | 30.05 | 30.13 | 29.99 | 30.10 | 661,851 | +0.22(+0.74%) |
May 09, 2014 | 29.90 | 29.98 | 29.69 | 29.88 | 631,126 | -0.30(-0.99%) |
May 08, 2014 | 30.13 | 30.37 | 30.13 | 30.18 | 1,980,601 | +0.16(+0.52%) |
May 07, 2014 | 30.07 | 30.15 | 29.87 | 30.02 | 940,509 | -0.04(-0.12%) |
May 06, 2014 | 30.00 | 30.14 | 29.90 | 30.05 | 2,504,204 | +0.11(+0.36%) |
May 05, 2014 | 29.71 | 29.99 | 29.60 | 29.95 | 417,413 | +0.01(+0.05%) |
May 02, 2014 | 29.86 | 30.00 | 29.82 | 29.93 | 858,786 | -0.07(-0.24%) |
May 01, 2014 | 30.00 | 30.05 | 29.85 | 30.00 | 1,147,457 | +0.06(+0.21%) |
Apr 30, 2014 | 29.70 | 29.98 | 29.70 | 29.94 | 2,048,873 | +0.19(+0.65%) |
Apr 29, 2014 | 29.76 | 29.89 | 29.73 | 29.75 | 1,327,371 | +0.29(+0.97%) |
Apr 28, 2014 | 29.33 | 29.51 | 29.20 | 29.46 | 1,158,218 | -0.01(-0.05%) |
Apr 25, 2014 | 29.58 | 29.59 | 29.29 | 29.48 | 2,809,348 | -0.26(-0.86%) |
Apr 24, 2014 | 29.71 | 29.83 | 29.42 | 29.73 | 693,854 | -0.02(-0.07%) |
Apr 23, 2014 | 29.73 | 29.78 | 29.62 | 29.75 | 829,901 | +0.05(+0.17%) |
Apr 22, 2014 | 29.68 | 29.72 | 29.58 | 29.70 | 2,723,087 | +0.27(+0.92%) |
Apr 21, 2014 | 29.40 | 29.53 | 29.35 | 29.43 | 371,069 | +0.05(+0.17%) |
Apr 17, 2014 | 29.32 | 29.38 | 29.38 | 29.38 | 892,253 | -0.01(-0.02%) |
Apr 16, 2014 | 29.16 | 29.40 | 29.03 | 29.39 | 3,700,868 | +0.43(+1.48%) |
Apr 15, 2014 | 29.01 | 29.11 | 28.51 | 28.96 | 1,394,045 | +0.03(+0.10%) |
Apr 14, 2014 | 28.83 | 28.99 | 28.68 | 28.93 | 655,502 | +0.11(+0.37%) |
Apr 11, 2014 | 28.73 | 29.09 | 28.68 | 28.83 | 1,043,160 | -0.26(-0.88%) |
Apr 10, 2014 | 29.50 | 29.53 | 29.07 | 29.08 | 10,841,720 | -0.80(-2.67%) |
Apr 09, 2014 | 29.81 | 29.88 | 29.56 | 29.88 | 1,418,250 | +0.31(+1.06%) |
Apr 08, 2014 | 29.47 | 29.67 | 29.40 | 29.57 | 771,747 | -0.17(-0.58%) |
Apr 07, 2014 | 29.80 | 29.95 | 29.64 | 29.74 | 2,942,130 | +0.13(+0.43%) |
Apr 04, 2014 | 29.80 | 29.93 | 29.60 | 29.61 | 3,925,115 | -0.16(-0.55%) |
Apr 03, 2014 | 29.71 | 29.85 | 29.60 | 29.78 | 1,542,252 | +0.31(+1.04%) |
Apr 02, 2014 | 29.31 | 29.47 | 29.25 | 29.47 | 1,682,042 | -0.09(-0.31%) |
Apr 01, 2014 | 29.59 | 29.61 | 29.43 | 29.56 | 3,296,483 | +0.46(+1.57%) |
Mar 31, 2014 | 29.28 | 29.34 | 29.01 | 29.11 | 950,292 | +0.26(+0.89%) |
Mar 28, 2014 | 28.81 | 28.96 | 28.77 | 28.85 | 953,254 | +0.37(+1.30%) |
Mar 27, 2014 | 28.36 | 28.53 | 28.33 | 28.48 | 584,244 | +0.14(+0.50%) |
Mar 26, 2014 | 28.50 | 28.54 | 28.31 | 28.33 | 906,453 | +0.16(+0.56%) |
Mar 25, 2014 | 28.01 | 28.24 | 27.88 | 28.18 | 1,299,977 | +0.14(+0.51%) |
Mar 24, 2014 | 27.98 | 28.11 | 27.64 | 28.04 | 745,651 | +0.13(+0.46%) |
Mar 21, 2014 | 28.24 | 28.37 | 27.87 | 27.91 | 1,641,967 | -0.36(-1.29%) |
Mar 20, 2014 | 28.01 | 28.31 | 27.98 | 28.27 | 1,819,987 | +0.18(+0.64%) |
Mar 19, 2014 | 28.61 | 28.82 | 27.97 | 28.09 | 1,245,154 | -0.51(-1.80%) |
Mar 18, 2014 | 28.43 | 28.65 | 28.36 | 28.61 | 324,487 | +0.32(+1.13%) |
Mar 17, 2014 | 28.08 | 28.36 | 28.06 | 28.28 | 823,101 | +0.48(+1.72%) |
Mar 14, 2014 | 27.64 | 27.92 | 27.53 | 27.81 | 745,463 | -0.11(-0.41%) |
Mar 13, 2014 | 28.66 | 28.70 | 27.80 | 27.92 | 651,748 | -0.73(-2.56%) |
Mar 12, 2014 | 28.49 | 28.66 | 28.32 | 28.66 | 851,883 | -0.03(-0.10%) |
Mar 11, 2014 | 28.83 | 28.99 | 28.63 | 28.68 | 418,673 | -0.26(-0.89%) |
Mar 10, 2014 | 28.89 | 28.98 | 28.63 | 28.94 | 545,920 | +0.06(+0.20%) |
Mar 07, 2014 | 29.06 | 29.06 | 28.70 | 28.88 | 1,186,783 | -0.30(-1.03%) |
Mar 06, 2014 | 29.14 | 29.23 | 29.07 | 29.18 | 3,631,329 | +0.54(+1.87%) |
Mar 05, 2014 | 28.56 | 28.73 | 28.49 | 28.65 | 3,737,085 | +0.24(+0.85%) |
Mar 04, 2014 | 28.21 | 28.45 | 28.18 | 28.41 | 3,354,824 | +0.70(+2.52%) |
Mar 03, 2014 | 27.78 | 27.97 | 27.58 | 27.71 | 4,065,834 | -0.61(-2.14%) |
Feb 28, 2014 | 28.32 | 28.53 | 28.19 | 28.31 | 2,245,944 | -0.19(-0.65%) |
Feb 27, 2014 | 28.21 | 28.51 | 28.15 | 28.50 | 2,008,454 | +0.07(+0.25%) |
Feb 26, 2014 | 28.48 | 28.56 | 28.33 | 28.43 | 497,536 | -0.18(-0.62%) |
Feb 25, 2014 | 28.61 | 28.71 | 28.45 | 28.61 | 1,064,141 | +0.19(+0.68%) |
Feb 24, 2014 | 28.30 | 28.55 | 28.30 | 28.41 | 1,239,501 | +0.36(+1.30%) |
Feb 21, 2014 | 28.10 | 28.19 | 28.02 | 28.05 | 843,642 | -0.05(-0.18%) |
Feb 20, 2014 | 27.93 | 28.13 | 27.86 | 28.10 | 863,468 | +0.20(+0.72%) |
Feb 19, 2014 | 28.06 | 28.30 | 27.89 | 27.90 | 876,620 | -0.24(-0.84%) |
Feb 18, 2014 | 28.16 | 28.20 | 28.06 | 28.14 | 610,305 | -0.10(-0.35%) |
Feb 14, 2014 | 28.21 | 28.23 | 28.23 | 28.23 | 1,137,149 | +0.09(+0.30%) |
Feb 13, 2014 | 27.66 | 28.18 | 27.64 | 28.15 | 1,316,575 | +0.23(+0.82%) |
Feb 12, 2014 | 27.84 | 27.94 | 27.80 | 27.92 | 805,573 | -0.18(-0.63%) |
Feb 11, 2014 | 27.76 | 28.17 | 27.74 | 28.10 | 1,048,475 | +0.39(+1.42%) |
Feb 10, 2014 | 27.69 | 27.72 | 27.56 | 27.71 | 997,554 | -0.36(-1.30%) |
Feb 07, 2014 | 27.71 | 28.13 | 27.66 | 28.07 | 1,974,486 | +0.52(+1.89%) |
Feb 06, 2014 | 27.20 | 27.59 | 27.20 | 27.55 | 1,393,351 | +0.71(+2.66%) |
Feb 05, 2014 | 26.74 | 26.93 | 26.67 | 26.84 | 937,091 | +0.07(+0.27%) |
Feb 04, 2014 | 26.77 | 26.87 | 26.64 | 26.77 | 1,015,350 | +0.45(+1.71%) |
Feb 03, 2014 | 26.89 | 26.94 | 26.29 | 26.32 | 1,681,714 | -0.71(-2.61%) |
Jan 31, 2014 | 26.83 | 27.20 | 26.80 | 27.02 | 672,886 | -0.49(-1.79%) |
Jan 30, 2014 | 27.41 | 27.59 | 27.22 | 27.51 | 1,322,093 | +0.36(+1.34%) |
Jan 29, 2014 | 27.02 | 27.41 | 26.99 | 27.15 | 1,676,992 | -0.31(-1.12%) |
Jan 28, 2014 | 27.28 | 27.52 | 27.26 | 27.46 | 1,891,505 | +0.55(+2.04%) |
Jan 27, 2014 | 27.11 | 27.19 | 26.80 | 26.91 | 1,353,341 | -0.22(-0.82%) |
Jan 24, 2014 | 27.61 | 27.66 | 27.12 | 27.13 | 1,124,796 | -1.23(-4.35%) |
Jan 23, 2014 | 28.46 | 28.46 | 28.26 | 28.36 | 1,279,402 | +0.16(+0.58%) |
Jan 22, 2014 | 28.23 | 28.28 | 28.06 | 28.20 | 1,248,635 | -0.27(-0.95%) |
Jan 21, 2014 | 28.59 | 28.61 | 28.32 | 28.47 | 1,286,488 | -0.09(-0.30%) |
Jan 17, 2014 | 28.73 | 28.56 | 28.56 | 28.56 | 1,700,117 | -0.32(-1.11%) |
Jan 16, 2014 | 28.98 | 28.98 | 28.70 | 28.88 | 1,444,569 | -0.27(-0.93%) |
Jan 15, 2014 | 28.71 | 29.15 | 28.69 | 29.15 | 1,532,030 | +0.44(+1.52%) |
Jan 14, 2014 | 28.48 | 28.74 | 28.38 | 28.71 | 536,438 | +0.38(+1.33%) |
Jan 13, 2014 | 28.51 | 28.61 | 28.27 | 28.33 | 1,548,003 | -0.14(-0.50%) |
Jan 10, 2014 | 28.21 | 28.51 | 28.19 | 28.48 | 2,568,489 | +0.37(+1.32%) |
Jan 09, 2014 | 28.27 | 28.27 | 27.85 | 28.11 | 1,393,062 | +0.02(+0.08%) |
Jan 08, 2014 | 27.95 | 28.12 | 27.91 | 28.09 | 1,217,957 | +0.29(+1.03%) |
Jan 07, 2014 | 27.61 | 27.88 | 27.59 | 27.80 | 1,045,691 | +0.78(+2.90%) |
Jan 06, 2014 | 26.99 | 27.12 | 26.97 | 27.02 | 1,289,127 | +0.38(+1.42%) |
Jan 03, 2014 | 26.74 | 26.74 | 26.56 | 26.64 | 590,828 | -0.10(-0.37%) |
Jan 02, 2014 | 26.84 | 26.99 | 26.58 | 26.74 | 1,410,689 | -0.78(-2.83%) |
Dec 31, 2013 | 27.46 | 27.51 | 27.51 | 27.51 | 621,563 | +0.08(+0.29%) |
Dec 30, 2013 | 27.34 | 27.48 | 27.32 | 27.44 | 734,909 | +0.15(+0.55%) |
Dec 27, 2013 | 27.30 | 27.36 | 27.15 | 27.29 | 695,044 | +0.03(+0.10%) |
Dec 26, 2013 | 27.13 | 27.34 | 27.05 | 27.26 | 445,457 | +0.27(+1.00%) |
Dec 24, 2013 | 26.87 | 27.02 | 26.79 | 26.99 | 196,639 | +0.26(+0.99%) |
Dec 23, 2013 | 26.63 | 26.75 | 26.57 | 26.72 | 638,565 | +0.33(+1.24%) |
Dec 20, 2013 | 26.34 | 26.51 | 26.33 | 26.39 | 723,267 | +0.05(+0.19%) |
Dec 19, 2013 | 26.19 | 26.40 | 26.16 | 26.34 | 513,266 | +0.15(+0.57%) |
Dec 18, 2013 | 25.91 | 26.22 | 25.65 | 26.19 | 973,255 | +0.56(+2.17%) |
Dec 17, 2013 | 25.74 | 25.74 | 25.55 | 25.64 | 661,596 | -0.18(-0.71%) |
Dec 16, 2013 | 25.85 | 25.94 | 25.75 | 25.82 | 2,840,108 | +0.45(+1.77%) |
Dec 13, 2013 | 25.49 | 25.49 | 25.27 | 25.37 | 465,873 | +0.07(+0.28%) |
Dec 12, 2013 | 25.33 | 25.45 | 25.20 | 25.30 | 407,937 | -0.26(-1.02%) |
Dec 11, 2013 | 25.88 | 25.90 | 25.51 | 25.56 | 541,653 | -0.27(-1.06%) |
Dec 10, 2013 | 25.79 | 25.93 | 25.77 | 25.84 | 317,716 | +0.02(+0.08%) |
Dec 09, 2013 | 25.76 | 25.85 | 25.72 | 25.81 | 579,823 | +0.22(+0.85%) |
Dec 06, 2013 | 25.39 | 25.60 | 25.24 | 25.60 | 714,852 | +0.20(+0.80%) |
Dec 05, 2013 | 25.67 | 25.74 | 25.33 | 25.39 | 972,194 | -0.36(-1.39%) |
Dec 04, 2013 | 25.57 | 25.77 | 25.51 | 25.75 | 590,392 | -0.11(-0.43%) |
Dec 03, 2013 | 25.93 | 26.09 | 25.80 | 25.86 | 561,055 | -0.22(-0.86%) |