Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.89 | 30.89 | 30.73 | 30.80 | 548,000 | -0.38(-1.21%) |
Nov 26, 2014 | 31.07 | 31.17 | 31.17 | 31.17 | 598,100 | +0.13(+0.41%) |
Nov 25, 2014 | 30.98 | 31.10 | 30.96 | 31.05 | 955,497 | -0.01(-0.03%) |
Nov 24, 2014 | 30.99 | 31.06 | 30.93 | 31.05 | 1,471,648 | +0.12(+0.39%) |
Nov 21, 2014 | 30.99 | 31.02 | 30.81 | 30.93 | 817,158 | +0.21(+0.70%) |
Nov 20, 2014 | 30.59 | 30.77 | 30.56 | 30.72 | 536,663 | -0.09(-0.31%) |
Nov 19, 2014 | 30.89 | 30.94 | 30.68 | 30.81 | 826,494 | -0.15(-0.47%) |
Nov 18, 2014 | 30.87 | 31.03 | 30.81 | 30.96 | 1,087,885 | +0.34(+1.12%) |
Nov 17, 2014 | 30.48 | 30.67 | 30.48 | 30.62 | 740,357 | -0.09(-0.31%) |
Nov 14, 2014 | 30.41 | 30.73 | 30.36 | 30.71 | 666,960 | +0.15(+0.48%) |
Nov 13, 2014 | 30.59 | 30.66 | 30.45 | 30.57 | 523,435 | -0.03(-0.08%) |
Nov 12, 2014 | 30.56 | 30.67 | 30.52 | 30.59 | 701,467 | -0.29(-0.93%) |
Nov 11, 2014 | 30.75 | 30.95 | 30.70 | 30.88 | 964,194 | +0.24(+0.77%) |
Nov 10, 2014 | 30.66 | 30.70 | 30.57 | 30.64 | 650,292 | +0.15(+0.48%) |
Nov 07, 2014 | 30.38 | 30.52 | 30.29 | 30.50 | 739,329 | +0.07(+0.23%) |
Nov 06, 2014 | 30.56 | 30.68 | 30.40 | 30.43 | 727,548 | -0.18(-0.59%) |
Nov 05, 2014 | 30.59 | 30.64 | 30.45 | 30.61 | 705,491 | +0.08(+0.25%) |
Nov 04, 2014 | 30.54 | 30.59 | 30.39 | 30.53 | 894,054 | +0.03(+0.08%) |
Nov 03, 2014 | 30.68 | 30.68 | 30.45 | 30.51 | 661,211 | -0.43(-1.39%) |
Oct 31, 2014 | 30.85 | 30.97 | 30.77 | 30.93 | 719,794 | +0.21(+0.70%) |
Oct 30, 2014 | 30.44 | 30.74 | 30.34 | 30.72 | 878,665 | +0.23(+0.76%) |
Oct 29, 2014 | 30.87 | 30.91 | 30.36 | 30.49 | 725,494 | -0.31(-1.00%) |
Oct 28, 2014 | 30.57 | 30.80 | 30.56 | 30.80 | 734,124 | +0.56(+1.84%) |
Oct 27, 2014 | 30.15 | 30.38 | 30.38 | 30.24 | 1,149,167 | -0.14(-0.45%) |
Oct 24, 2014 | 30.27 | 30.38 | 30.23 | 30.38 | 1,026,162 | +0.23(+0.77%) |
Oct 23, 2014 | 30.09 | 30.27 | 30.08 | 30.15 | 964,202 | +0.38(+1.27%) |
Oct 22, 2014 | 30.00 | 30.07 | 29.75 | 29.77 | 1,035,646 | -0.25(-0.83%) |
Oct 21, 2014 | 29.75 | 30.04 | 29.75 | 30.02 | 1,199,995 | +0.44(+1.48%) |
Oct 20, 2014 | 29.31 | 29.60 | 29.29 | 29.58 | 1,731,075 | +0.22(+0.76%) |
Oct 17, 2014 | 29.27 | 29.49 | 29.22 | 29.36 | 1,410,446 | +0.54(+1.87%) |
Oct 16, 2014 | 28.29 | 29.04 | 28.23 | 28.82 | 1,875,151 | -0.17(-0.59%) |
Oct 15, 2014 | 28.88 | 29.02 | 28.36 | 28.99 | 1,793,770 | -0.05(-0.18%) |
Oct 14, 2014 | 29.14 | 29.35 | 28.98 | 29.04 | 1,710,689 | +0.09(+0.30%) |
Oct 13, 2014 | 29.26 | 29.39 | 28.95 | 28.95 | 1,033,983 | -0.03(-0.12%) |
Oct 10, 2014 | 29.25 | 29.37 | 28.98 | 28.99 | 2,226,749 | -0.48(-1.63%) |
Oct 09, 2014 | 30.05 | 30.09 | 29.43 | 29.47 | 1,254,582 | -0.84(-2.77%) |
Oct 08, 2014 | 29.83 | 30.35 | 29.72 | 30.31 | 1,838,042 | +0.56(+1.87%) |
Oct 07, 2014 | 30.07 | 30.08 | 29.75 | 29.75 | 1,698,276 | -0.54(-1.78%) |
Oct 06, 2014 | 30.27 | 30.37 | 30.09 | 30.29 | 1,330,571 | +0.20(+0.66%) |
Oct 03, 2014 | 30.04 | 30.16 | 29.98 | 30.09 | 1,694,981 | -0.11(-0.37%) |
Oct 02, 2014 | 30.34 | 30.37 | 29.93 | 30.21 | 2,034,259 | -0.16(-0.54%) |
Oct 01, 2014 | 30.60 | 30.62 | 30.33 | 30.37 | 1,930,840 | -0.32(-1.03%) |
Sep 30, 2014 | 30.63 | 30.80 | 30.56 | 30.69 | 1,241,555 | +0.00(+0.00%) |
Sep 29, 2014 | 30.60 | 30.75 | 30.45 | 30.69 | 2,527,213 | -0.22(-0.72%) |
Sep 26, 2014 | 30.82 | 30.95 | 30.72 | 30.91 | 551,898 | +0.11(+0.36%) |
Sep 25, 2014 | 31.11 | 31.13 | 30.75 | 30.80 | 1,517,940 | -0.63(-1.99%) |
Sep 24, 2014 | 31.29 | 31.45 | 31.16 | 31.42 | 697,677 | +0.12(+0.38%) |
Sep 23, 2014 | 31.37 | 31.44 | 31.25 | 31.30 | 951,480 | -0.25(-0.78%) |
Sep 22, 2014 | 31.65 | 31.66 | 31.46 | 31.55 | 3,245,818 | -0.18(-0.56%) |
Sep 19, 2014 | 31.92 | 31.98 | 31.68 | 31.73 | 658,917 | -0.14(-0.43%) |
Sep 18, 2014 | 31.83 | 31.89 | 31.78 | 31.87 | 877,799 | +0.19(+0.59%) |
Sep 17, 2014 | 31.93 | 31.93 | 31.64 | 31.68 | 2,120,344 | -0.27(-0.85%) |
Sep 16, 2014 | 31.66 | 32.01 | 31.59 | 31.95 | 1,067,487 | +0.12(+0.37%) |
Sep 15, 2014 | 31.88 | 31.88 | 31.76 | 31.83 | 1,084,668 | -0.15(-0.48%) |
Sep 12, 2014 | 32.04 | 32.04 | 31.91 | 31.98 | 705,423 | -0.12(-0.37%) |
Sep 11, 2014 | 32.11 | 32.15 | 32.03 | 32.10 | 926,579 | -0.29(-0.89%) |
Sep 10, 2014 | 32.25 | 32.39 | 32.19 | 32.39 | 1,313,045 | -0.03(-0.08%) |
Sep 09, 2014 | 32.43 | 32.46 | 32.31 | 32.42 | 784,803 | -0.12(-0.37%) |
Sep 08, 2014 | 32.72 | 32.74 | 32.45 | 32.54 | 784,576 | -0.46(-1.39%) |
Sep 05, 2014 | 32.91 | 33.00 | 32.83 | 33.00 | 831,673 | +0.11(+0.34%) |
Sep 04, 2014 | 33.05 | 33.12 | 32.83 | 32.89 | 772,251 | -0.16(-0.48%) |
Sep 03, 2014 | 33.08 | 33.12 | 32.99 | 33.04 | 677,112 | +0.21(+0.63%) |
Sep 02, 2014 | 32.87 | 32.87 | 32.73 | 32.84 | 693,543 | -0.09(-0.28%) |
Aug 29, 2014 | 32.93 | 32.93 | 32.93 | 32.93 | 966,444 | -0.05(-0.15%) |
Aug 28, 2014 | 32.93 | 32.99 | 32.89 | 32.98 | 924,986 | -0.18(-0.54%) |
Aug 27, 2014 | 33.13 | 33.18 | 33.12 | 33.16 | 735,163 | +0.23(+0.70%) |
Aug 26, 2014 | 32.95 | 33.03 | 32.91 | 32.93 | 771,941 | +0.07(+0.21%) |
Aug 25, 2014 | 32.83 | 32.93 | 32.80 | 32.86 | 648,527 | +0.12(+0.36%) |
Aug 22, 2014 | 32.88 | 32.89 | 32.62 | 32.74 | 741,520 | -0.19(-0.57%) |
Aug 21, 2014 | 32.86 | 32.96 | 32.84 | 32.93 | 3,053,569 | +0.15(+0.47%) |
Aug 20, 2014 | 32.76 | 32.86 | 32.71 | 32.78 | 989,284 | -0.07(-0.21%) |
Aug 19, 2014 | 32.79 | 32.84 | 32.74 | 32.84 | 1,632,636 | +0.08(+0.23%) |
Aug 18, 2014 | 32.73 | 32.80 | 32.66 | 32.77 | 831,012 | +0.15(+0.47%) |
Aug 15, 2014 | 32.76 | 32.76 | 32.34 | 32.61 | 820,868 | +0.02(+0.05%) |
Aug 14, 2014 | 32.58 | 32.60 | 32.51 | 32.60 | 696,531 | +0.27(+0.84%) |
Aug 13, 2014 | 32.31 | 32.38 | 32.27 | 32.33 | 697,425 | +0.15(+0.48%) |
Aug 12, 2014 | 32.12 | 32.21 | 32.09 | 32.17 | 947,016 | +0.03(+0.08%) |
Aug 11, 2014 | 32.12 | 32.23 | 32.10 | 32.15 | 774,240 | +0.09(+0.27%) |
Aug 08, 2014 | 31.86 | 32.02 | 31.80 | 32.06 | 883,886 | +0.16(+0.51%) |
Aug 07, 2014 | 32.21 | 32.21 | 31.80 | 31.90 | 1,080,869 | -0.36(-1.11%) |
Aug 06, 2014 | 32.17 | 32.34 | 32.14 | 32.26 | 794,349 | -0.10(-0.32%) |
Aug 05, 2014 | 32.67 | 32.67 | 32.27 | 32.36 | 1,000,620 | -0.49(-1.50%) |
Aug 04, 2014 | 32.78 | 32.89 | 32.60 | 32.85 | 781,942 | +0.23(+0.70%) |
Aug 01, 2014 | 32.70 | 32.80 | 32.50 | 32.62 | 1,407,707 | -0.19(-0.57%) |
Jul 31, 2014 | 33.08 | 33.10 | 32.80 | 32.81 | 1,260,185 | -0.64(-1.91%) |
Jul 30, 2014 | 33.52 | 33.54 | 33.29 | 33.45 | 789,940 | -0.06(-0.18%) |
Jul 29, 2014 | 33.68 | 33.70 | 33.51 | 33.51 | 845,348 | -0.14(-0.43%) |
Jul 28, 2014 | 33.63 | 33.68 | 33.46 | 33.65 | 899,235 | +0.03(+0.08%) |
Jul 25, 2014 | 33.72 | 33.74 | 33.51 | 33.63 | 742,212 | -0.18(-0.53%) |
Jul 24, 2014 | 33.83 | 33.85 | 33.75 | 33.80 | 875,116 | +0.08(+0.23%) |
Jul 23, 2014 | 33.76 | 33.76 | 33.68 | 33.73 | 1,091,339 | +0.20(+0.58%) |
Jul 22, 2014 | 33.55 | 33.58 | 33.49 | 33.53 | 1,051,284 | +0.14(+0.43%) |
Jul 21, 2014 | 33.35 | 33.41 | 33.27 | 33.39 | 839,322 | -0.08(-0.23%) |
Jul 18, 2014 | 33.27 | 33.52 | 33.23 | 33.46 | 1,038,658 | +0.35(+1.05%) |
Jul 17, 2014 | 33.38 | 33.46 | 33.10 | 33.12 | 973,293 | -0.42(-1.24%) |
Jul 16, 2014 | 33.55 | 33.59 | 33.47 | 33.53 | 1,845,203 | +0.14(+0.41%) |
Jul 15, 2014 | 33.52 | 33.52 | 33.23 | 33.40 | 701,723 | -0.20(-0.58%) |
Jul 14, 2014 | 33.61 | 33.65 | 33.56 | 33.59 | 655,072 | +0.20(+0.61%) |
Jul 11, 2014 | 33.38 | 33.45 | 33.27 | 33.39 | 593,229 | +0.05(+0.15%) |
Jul 10, 2014 | 33.20 | 33.35 | 33.12 | 33.34 | 1,101,492 | -0.36(-1.06%) |
Jul 09, 2014 | 33.59 | 33.72 | 33.51 | 33.69 | 845,479 | -0.03(-0.10%) |
Jul 08, 2014 | 33.84 | 33.84 | 33.62 | 33.73 | 957,674 | -0.27(-0.80%) |
Jul 07, 2014 | 34.02 | 34.03 | 33.93 | 34.00 | 1,199,590 | -0.26(-0.74%) |
Jul 03, 2014 | 34.14 | 34.26 | 34.26 | 34.26 | 390,269 | +0.11(+0.32%) |
Jul 02, 2014 | 34.10 | 34.15 | 34.05 | 34.15 | 933,289 | -0.01(-0.02%) |
Jul 01, 2014 | 34.04 | 34.23 | 34.04 | 34.15 | 1,047,483 | +0.23(+0.68%) |
Jun 30, 2014 | 33.89 | 33.93 | 33.81 | 33.92 | 831,241 | -0.09(-0.25%) |
Jun 27, 2014 | 33.84 | 34.01 | 33.79 | 34.01 | 878,381 | +0.09(+0.25%) |
Jun 26, 2014 | 33.82 | 33.92 | 33.63 | 33.92 | 634,911 | +0.19(+0.55%) |
Jun 25, 2014 | 33.60 | 33.75 | 33.59 | 33.74 | 916,282 | +0.00(+0.00%) |
Jun 24, 2014 | 33.92 | 33.94 | 33.72 | 33.74 | 1,394,128 | -0.31(-0.92%) |
Jun 23, 2014 | 34.03 | 34.06 | 33.92 | 34.05 | 773,487 | +0.02(+0.05%) |
Jun 20, 2014 | 34.12 | 34.12 | 33.98 | 34.03 | 1,083,935 | -0.09(-0.27%) |
Jun 19, 2014 | 34.19 | 34.22 | 34.10 | 34.12 | 888,725 | +0.06(+0.17%) |
Jun 18, 2014 | 33.82 | 34.07 | 33.75 | 34.07 | 708,431 | +0.33(+0.99%) |
Jun 17, 2014 | 33.59 | 33.75 | 33.58 | 33.73 | 1,235,618 | -0.04(-0.12%) |
Jun 16, 2014 | 33.74 | 33.81 | 33.69 | 33.77 | 947,864 | +0.01(+0.02%) |
Jun 13, 2014 | 33.74 | 33.79 | 33.67 | 33.77 | 1,208,703 | -0.01(-0.02%) |
Jun 12, 2014 | 33.84 | 33.89 | 33.72 | 33.77 | 801,102 | +0.07(+0.20%) |
Jun 11, 2014 | 33.85 | 33.85 | 33.68 | 33.71 | 1,049,953 | -0.29(-0.86%) |
Jun 10, 2014 | 33.93 | 34.00 | 33.88 | 34.00 | 755,171 | +0.03(+0.10%) |
Jun 06, 2014 | 33.87 | 33.97 | 33.81 | 33.97 | 967,183 | +0.21(+0.62%) |
Jun 05, 2014 | 33.58 | 33.78 | 33.47 | 33.76 | 885,684 | +0.30(+0.90%) |
Jun 04, 2014 | 33.43 | 33.48 | 33.37 | 33.46 | 1,065,791 | +0.02(+0.05%) |
Jun 03, 2014 | 33.46 | 33.46 | 33.40 | 33.44 | 769,663 | -0.22(-0.64%) |
Jun 02, 2014 | 33.72 | 33.73 | 33.59 | 33.66 | 810,446 | +0.03(+0.10%) |
May 30, 2014 | 33.61 | 33.63 | 33.51 | 33.63 | 983,589 | +0.01(+0.02%) |
May 29, 2014 | 33.58 | 33.62 | 33.50 | 33.62 | 1,154,316 | +0.16(+0.47%) |
May 28, 2014 | 33.45 | 33.50 | 33.39 | 33.46 | 920,270 | -0.07(-0.22%) |
May 27, 2014 | 33.53 | 33.56 | 33.18 | 33.53 | 1,060,689 | +0.29(+0.88%) |
May 23, 2014 | 33.08 | 33.24 | 33.24 | 33.24 | 1,080,731 | +0.09(+0.26%) |
May 22, 2014 | 33.17 | 33.19 | 33.11 | 33.16 | 520,673 | +0.00(+0.00%) |
May 21, 2014 | 33.04 | 33.17 | 33.02 | 33.15 | 603,913 | +0.20(+0.62%) |
May 20, 2014 | 33.10 | 33.10 | 32.85 | 32.95 | 867,250 | -0.18(-0.55%) |
May 19, 2014 | 33.09 | 33.15 | 33.02 | 33.13 | 806,938 | -0.03(-0.10%) |
May 16, 2014 | 33.13 | 33.19 | 33.05 | 33.17 | 594,111 | +0.08(+0.25%) |
May 15, 2014 | 33.22 | 33.23 | 32.93 | 33.08 | 907,694 | -0.22(-0.66%) |
May 14, 2014 | 33.37 | 33.39 | 33.27 | 33.31 | 1,009,682 | -0.10(-0.31%) |
May 13, 2014 | 33.43 | 33.45 | 33.35 | 33.41 | 688,866 | -0.09(-0.26%) |
May 12, 2014 | 33.46 | 33.52 | 33.37 | 33.50 | 724,842 | +0.22(+0.66%) |
May 09, 2014 | 33.30 | 33.35 | 33.15 | 33.28 | 722,873 | -0.07(-0.20%) |
May 08, 2014 | 33.43 | 33.50 | 33.30 | 33.34 | 982,457 | -0.02(-0.07%) |
May 07, 2014 | 33.34 | 33.38 | 33.21 | 33.37 | 826,791 | +0.07(+0.20%) |
May 06, 2014 | 33.33 | 33.38 | 33.27 | 33.30 | 774,894 | +0.04(+0.13%) |
May 05, 2014 | 33.13 | 33.27 | 32.97 | 33.26 | 1,936,248 | +0.05(+0.15%) |
May 02, 2014 | 33.14 | 33.23 | 33.06 | 33.21 | 568,315 | +0.02(+0.08%) |
May 01, 2014 | 33.28 | 33.29 | 33.08 | 33.18 | 784,047 | -0.07(-0.20%) |
Apr 30, 2014 | 33.11 | 33.28 | 33.06 | 33.25 | 807,182 | +0.22(+0.66%) |
Apr 29, 2014 | 32.98 | 33.09 | 32.95 | 33.03 | 694,001 | +0.22(+0.66%) |
Apr 28, 2014 | 32.83 | 32.88 | 32.59 | 32.82 | 574,893 | +0.17(+0.54%) |
Apr 25, 2014 | 32.78 | 32.79 | 32.56 | 32.64 | 623,012 | -0.15(-0.46%) |
Apr 24, 2014 | 32.73 | 32.84 | 32.60 | 32.79 | 586,872 | +0.10(+0.31%) |
Apr 23, 2014 | 32.74 | 32.75 | 32.64 | 32.69 | 529,852 | -0.14(-0.43%) |
Apr 22, 2014 | 32.84 | 32.89 | 32.77 | 32.83 | 590,997 | +0.14(+0.43%) |
Apr 21, 2014 | 32.73 | 32.75 | 32.58 | 32.69 | 476,337 | +0.05(+0.15%) |
Apr 17, 2014 | 32.60 | 32.64 | 32.64 | 32.64 | 461,248 | +0.14(+0.44%) |
Apr 16, 2014 | 32.31 | 32.51 | 32.25 | 32.50 | 440,963 | +0.41(+1.27%) |
Apr 15, 2014 | 32.14 | 32.19 | 31.76 | 32.09 | 497,949 | -0.09(-0.28%) |
Apr 14, 2014 | 32.16 | 32.23 | 32.03 | 32.19 | 437,355 | +0.01(+0.03%) |
Apr 11, 2014 | 32.24 | 32.36 | 32.16 | 32.18 | 420,092 | -0.13(-0.41%) |
Apr 10, 2014 | 32.74 | 32.79 | 32.29 | 32.31 | 523,870 | -0.57(-1.75%) |
Apr 09, 2014 | 32.58 | 32.89 | 32.57 | 32.88 | 875,148 | +0.67(+2.07%) |
Apr 08, 2014 | 32.07 | 32.25 | 32.04 | 32.22 | 430,298 | +0.16(+0.49%) |
Apr 07, 2014 | 32.22 | 32.24 | 31.99 | 32.06 | 744,349 | +0.00(+0.00%) |
Apr 04, 2014 | 32.32 | 32.35 | 32.03 | 32.06 | 704,501 | -0.06(-0.18%) |
Apr 03, 2014 | 32.23 | 32.23 | 32.04 | 32.12 | 737,104 | -0.13(-0.41%) |
Apr 02, 2014 | 32.26 | 32.35 | 32.17 | 32.25 | 511,167 | -0.07(-0.21%) |
Apr 01, 2014 | 32.33 | 32.38 | 32.24 | 32.32 | 525,550 | +0.16(+0.49%) |
Mar 31, 2014 | 32.17 | 32.23 | 32.08 | 32.16 | 411,788 | +0.17(+0.52%) |
Mar 28, 2014 | 31.99 | 32.06 | 31.93 | 31.99 | 471,295 | +0.20(+0.63%) |
Mar 27, 2014 | 31.76 | 31.81 | 31.63 | 31.79 | 340,095 | +0.17(+0.53%) |
Mar 26, 2014 | 31.84 | 31.85 | 31.60 | 31.63 | 433,754 | +0.01(+0.03%) |
Mar 25, 2014 | 31.48 | 31.66 | 31.36 | 31.62 | 507,221 | +0.31(+1.00%) |
Mar 24, 2014 | 31.38 | 31.40 | 31.11 | 31.31 | 475,440 | +0.08(+0.26%) |
Mar 21, 2014 | 31.45 | 31.59 | 31.17 | 31.22 | 526,162 | -0.24(-0.76%) |
Mar 20, 2014 | 31.30 | 31.53 | 31.22 | 31.46 | 381,991 | -0.04(-0.13%) |
Mar 19, 2014 | 31.90 | 31.96 | 31.32 | 31.50 | 508,654 | -0.51(-1.59%) |
Mar 18, 2014 | 31.88 | 32.07 | 31.87 | 32.01 | 904,984 | +0.22(+0.70%) |
Mar 17, 2014 | 31.58 | 31.82 | 31.58 | 31.79 | 344,657 | +0.46(+1.47%) |
Mar 14, 2014 | 31.17 | 31.45 | 31.17 | 31.33 | 570,564 | +0.02(+0.08%) |
Mar 13, 2014 | 31.96 | 31.97 | 31.24 | 31.31 | 542,053 | -0.58(-1.81%) |
Mar 12, 2014 | 31.72 | 31.90 | 31.62 | 31.88 | 470,748 | +0.02(+0.05%) |
Mar 11, 2014 | 32.08 | 32.15 | 31.86 | 31.87 | 345,465 | -0.26(-0.79%) |
Mar 10, 2014 | 32.18 | 32.18 | 31.91 | 32.12 | 406,316 | -0.07(-0.20%) |
Mar 07, 2014 | 32.27 | 32.38 | 32.04 | 32.19 | 431,280 | -0.06(-0.18%) |
Mar 06, 2014 | 32.12 | 32.31 | 32.12 | 32.24 | 475,733 | +0.47(+1.48%) |
Mar 05, 2014 | 31.79 | 31.86 | 31.73 | 31.78 | 443,959 | +0.12(+0.39%) |
Mar 04, 2014 | 31.68 | 31.73 | 31.58 | 31.65 | 452,979 | +0.49(+1.56%) |
Mar 03, 2014 | 31.12 | 31.48 | 31.08 | 31.17 | 513,517 | -0.57(-1.79%) |
Feb 28, 2014 | 31.73 | 31.87 | 31.59 | 31.73 | 743,208 | +0.16(+0.52%) |
Feb 27, 2014 | 31.40 | 31.59 | 31.35 | 31.57 | 465,658 | +0.11(+0.34%) |
Feb 26, 2014 | 31.57 | 31.62 | 31.36 | 31.46 | 802,368 | -0.09(-0.29%) |
Feb 25, 2014 | 31.72 | 31.74 | 31.52 | 31.55 | 488,487 | -0.15(-0.47%) |
Feb 24, 2014 | 31.58 | 31.87 | 31.36 | 31.70 | 878,249 | +0.34(+1.08%) |
Feb 21, 2014 | 31.37 | 31.47 | 31.31 | 31.36 | 515,403 | +0.07(+0.24%) |
Feb 20, 2014 | 31.14 | 31.34 | 31.10 | 31.29 | 385,586 | +0.21(+0.69%) |
Feb 19, 2014 | 31.25 | 31.35 | 31.05 | 31.08 | 662,856 | -0.15(-0.47%) |
Feb 18, 2014 | 31.26 | 31.28 | 31.13 | 31.22 | 752,913 | +0.05(+0.16%) |
Feb 14, 2014 | 31.11 | 31.17 | 31.17 | 31.17 | 674,754 | +0.20(+0.64%) |
Feb 13, 2014 | 30.71 | 30.99 | 30.70 | 30.98 | 633,609 | +0.19(+0.62%) |
Feb 12, 2014 | 30.75 | 30.84 | 30.62 | 30.79 | 469,675 | +0.09(+0.28%) |
Feb 11, 2014 | 30.43 | 30.76 | 30.43 | 30.70 | 776,609 | +0.34(+1.13%) |
Feb 10, 2014 | 30.40 | 30.40 | 30.30 | 30.36 | 384,528 | -0.07(-0.22%) |
Feb 07, 2014 | 30.29 | 30.45 | 30.15 | 30.43 | 513,532 | +0.30(+1.01%) |
Feb 06, 2014 | 29.90 | 30.12 | 29.78 | 30.12 | 513,993 | +0.52(+1.75%) |
Feb 05, 2014 | 29.55 | 29.64 | 29.45 | 29.60 | 592,177 | +0.01(+0.03%) |
Feb 04, 2014 | 29.43 | 29.61 | 29.39 | 29.59 | 667,194 | +0.42(+1.44%) |
Feb 03, 2014 | 29.75 | 29.75 | 29.16 | 29.17 | 978,923 | -0.50(-1.69%) |
Jan 31, 2014 | 29.61 | 29.86 | 29.53 | 29.68 | 1,311,747 | -0.44(-1.48%) |
Jan 30, 2014 | 30.10 | 30.17 | 29.96 | 30.12 | 525,147 | +0.21(+0.72%) |
Jan 29, 2014 | 29.97 | 30.18 | 29.84 | 29.91 | 613,124 | -0.35(-1.14%) |
Jan 28, 2014 | 30.15 | 30.29 | 30.10 | 30.25 | 531,599 | +0.27(+0.91%) |
Jan 27, 2014 | 30.13 | 30.20 | 29.78 | 29.98 | 942,331 | -0.09(-0.30%) |
Jan 24, 2014 | 30.47 | 30.47 | 30.05 | 30.07 | 1,200,913 | -0.77(-2.51%) |
Jan 23, 2014 | 31.01 | 31.08 | 30.72 | 30.84 | 735,797 | -0.21(-0.66%) |
Jan 22, 2014 | 31.08 | 31.10 | 30.97 | 31.05 | 599,131 | +0.05(+0.16%) |
Jan 21, 2014 | 31.07 | 31.15 | 30.87 | 31.00 | 615,509 | +0.05(+0.16%) |
Jan 17, 2014 | 31.12 | 30.95 | 30.95 | 30.95 | 606,866 | -0.21(-0.67%) |
Jan 16, 2014 | 31.15 | 31.20 | 31.03 | 31.16 | 675,846 | -0.00(-0.01%) |
Jan 15, 2014 | 31.11 | 31.19 | 31.00 | 31.17 | 837,991 | +0.06(+0.19%) |
Jan 14, 2014 | 31.00 | 31.13 | 30.89 | 31.11 | 676,505 | +0.17(+0.56%) |
Jan 13, 2014 | 31.15 | 31.19 | 30.88 | 30.94 | 961,697 | -0.17(-0.56%) |
Jan 10, 2014 | 30.93 | 31.15 | 30.88 | 31.11 | 736,916 | +0.31(+1.02%) |
Jan 09, 2014 | 30.83 | 30.88 | 30.61 | 30.80 | 833,931 | +0.02(+0.08%) |
Jan 08, 2014 | 30.83 | 30.86 | 30.69 | 30.77 | 802,028 | -0.06(-0.19%) |
Jan 07, 2014 | 30.85 | 30.87 | 30.76 | 30.83 | 935,188 | +0.09(+0.29%) |
Jan 06, 2014 | 30.82 | 30.91 | 30.73 | 30.74 | 785,885 | -0.01(-0.03%) |
Jan 03, 2014 | 30.73 | 30.95 | 30.73 | 30.75 | 574,784 | +0.11(+0.35%) |
Jan 02, 2014 | 30.90 | 30.97 | 30.55 | 30.64 | 731,852 | -0.60(-1.92%) |
Dec 31, 2013 | 31.25 | 31.24 | 31.24 | 31.24 | 432,105 | +0.08(+0.26%) |
Dec 30, 2013 | 31.12 | 31.19 | 31.08 | 31.16 | 624,254 | +0.18(+0.58%) |
Dec 27, 2013 | 31.07 | 31.25 | 30.95 | 30.98 | 370,682 | +0.08(+0.25%) |
Dec 26, 2013 | 30.87 | 30.93 | 30.80 | 30.90 | 377,595 | +0.10(+0.33%) |
Dec 24, 2013 | 30.70 | 30.80 | 30.55 | 30.80 | 324,686 | +0.19(+0.62%) |
Dec 23, 2013 | 30.53 | 30.64 | 30.47 | 30.61 | 551,770 | +0.28(+0.92%) |
Dec 20, 2013 | 30.43 | 30.47 | 30.30 | 30.33 | 2,841,859 | -0.04(-0.14%) |
Dec 19, 2013 | 30.23 | 30.39 | 30.17 | 30.37 | 738,698 | +0.17(+0.56%) |
Dec 18, 2013 | 29.97 | 30.32 | 29.73 | 30.20 | 789,784 | +0.35(+1.17%) |
Dec 17, 2013 | 29.88 | 29.99 | 29.77 | 29.85 | 948,762 | -0.06(-0.21%) |
Dec 16, 2013 | 29.94 | 29.99 | 29.84 | 29.91 | 833,613 | +0.18(+0.61%) |
Dec 13, 2013 | 29.78 | 29.79 | 29.62 | 29.73 | 913,211 | +0.02(+0.08%) |
Dec 12, 2013 | 29.87 | 29.87 | 29.62 | 29.71 | 604,350 | -0.29(-0.96%) |
Dec 11, 2013 | 30.34 | 30.34 | 29.97 | 29.99 | 603,765 | -0.27(-0.89%) |
Dec 10, 2013 | 30.24 | 30.31 | 30.20 | 30.26 | 601,435 | +0.06(+0.19%) |
Dec 09, 2013 | 30.17 | 30.25 | 30.12 | 30.21 | 472,528 | -0.02(-0.05%) |
Dec 06, 2013 | 30.13 | 30.26 | 30.03 | 30.22 | 736,410 | +0.25(+0.82%) |
Dec 05, 2013 | 30.13 | 30.16 | 29.97 | 29.98 | 776,720 | -0.25(-0.84%) |
Dec 04, 2013 | 30.14 | 30.26 | 30.01 | 30.23 | 629,868 | -0.11(-0.35%) |
Dec 03, 2013 | 30.43 | 30.44 | 30.26 | 30.34 | 1,055,018 | -0.21(-0.70%) |