Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.52 | 34.67 | 34.47 | 34.53 | 24,924 | +0.06(+0.17%) |
Nov 26, 2014 | 34.58 | 34.47 | 34.47 | 34.47 | 17,097 | -0.05(-0.15%) |
Nov 25, 2014 | 34.59 | 34.61 | 34.37 | 34.53 | 37,197 | +0.03(+0.08%) |
Nov 24, 2014 | 34.31 | 34.55 | 34.31 | 34.50 | 149,878 | +0.28(+0.81%) |
Nov 21, 2014 | 34.75 | 34.75 | 34.20 | 34.22 | 33,667 | -0.08(-0.22%) |
Nov 20, 2014 | 34.08 | 34.34 | 33.99 | 34.30 | 101,716 | +0.02(+0.05%) |
Nov 19, 2014 | 34.39 | 34.39 | 34.04 | 34.28 | 93,848 | -0.18(-0.52%) |
Nov 18, 2014 | 34.64 | 34.69 | 34.46 | 34.46 | 29,395 | +0.07(+0.20%) |
Nov 17, 2014 | 34.61 | 34.72 | 34.31 | 34.39 | 93,804 | -0.31(-0.88%) |
Nov 14, 2014 | 34.79 | 34.87 | 34.68 | 34.70 | 23,809 | -0.04(-0.12%) |
Nov 13, 2014 | 34.86 | 34.86 | 34.54 | 34.74 | 56,577 | -0.03(-0.07%) |
Nov 12, 2014 | 34.67 | 34.81 | 34.59 | 34.76 | 73,683 | -0.06(-0.17%) |
Nov 11, 2014 | 34.75 | 34.90 | 34.70 | 34.82 | 43,077 | +0.11(+0.32%) |
Nov 10, 2014 | 34.45 | 34.71 | 34.42 | 34.71 | 53,853 | +0.30(+0.86%) |
Nov 07, 2014 | 34.61 | 34.61 | 34.35 | 34.42 | 115,916 | -0.21(-0.61%) |
Nov 06, 2014 | 34.53 | 34.64 | 34.42 | 34.63 | 71,853 | +0.18(+0.52%) |
Nov 05, 2014 | 34.49 | 34.56 | 34.25 | 34.45 | 107,957 | +0.24(+0.69%) |
Nov 04, 2014 | 34.04 | 34.25 | 33.96 | 34.21 | 34,252 | +0.13(+0.37%) |
Nov 03, 2014 | 34.19 | 34.27 | 34.06 | 34.08 | 46,077 | -0.01(-0.02%) |
Oct 31, 2014 | 33.87 | 34.18 | 33.87 | 34.09 | 100,678 | +0.58(+1.72%) |
Oct 30, 2014 | 33.42 | 33.64 | 33.29 | 33.52 | 34,865 | -0.03(-0.08%) |
Oct 29, 2014 | 33.43 | 33.62 | 33.21 | 33.54 | 50,848 | +0.08(+0.25%) |
Oct 28, 2014 | 33.18 | 33.46 | 33.18 | 33.46 | 15,184 | +0.47(+1.44%) |
Oct 27, 2014 | 32.86 | 33.01 | 33.05 | 32.98 | 30,304 | -0.07(-0.21%) |
Oct 24, 2014 | 32.77 | 33.05 | 32.74 | 33.05 | 230,970 | +0.31(+0.96%) |
Oct 23, 2014 | 32.57 | 32.94 | 32.57 | 32.74 | 67,076 | +0.53(+1.63%) |
Oct 22, 2014 | 32.65 | 32.66 | 32.18 | 32.21 | 32,567 | -0.47(-1.45%) |
Oct 21, 2014 | 32.33 | 32.70 | 32.26 | 32.69 | 127,520 | +0.57(+1.77%) |
Oct 20, 2014 | 31.84 | 32.12 | 31.84 | 32.12 | 30,819 | +0.20(+0.64%) |
Oct 17, 2014 | 32.15 | 32.20 | 31.80 | 31.91 | 51,160 | +0.24(+0.75%) |
Oct 16, 2014 | 31.02 | 32.00 | 31.02 | 31.68 | 29,758 | +0.03(+0.11%) |
Oct 15, 2014 | 31.37 | 31.70 | 30.20 | 31.64 | 135,692 | -0.07(-0.21%) |
Oct 14, 2014 | 31.67 | 31.95 | 31.57 | 31.71 | 109,550 | +0.16(+0.51%) |
Oct 13, 2014 | 32.07 | 32.24 | 31.55 | 31.55 | 46,842 | -0.51(-1.59%) |
Oct 10, 2014 | 32.41 | 32.68 | 32.06 | 32.06 | 55,319 | -0.39(-1.20%) |
Oct 09, 2014 | 33.25 | 33.25 | 32.36 | 32.45 | 148,923 | -0.75(-2.27%) |
Oct 08, 2014 | 32.71 | 33.21 | 32.57 | 33.20 | 50,584 | +0.47(+1.43%) |
Oct 07, 2014 | 33.39 | 33.39 | 32.73 | 32.74 | 145,333 | -0.79(-2.35%) |
Oct 06, 2014 | 33.85 | 33.85 | 33.41 | 33.53 | 88,693 | -0.11(-0.33%) |
Oct 03, 2014 | 33.46 | 33.83 | 33.40 | 33.64 | 294,461 | +0.43(+1.30%) |
Oct 02, 2014 | 32.87 | 33.31 | 32.80 | 33.20 | 49,201 | +0.29(+0.88%) |
Oct 01, 2014 | 33.25 | 33.25 | 32.83 | 32.91 | 156,438 | -0.38(-1.15%) |
Sep 30, 2014 | 33.41 | 33.52 | 33.26 | 33.30 | 22,786 | -0.10(-0.30%) |
Sep 29, 2014 | 33.97 | 33.97 | 33.00 | 33.40 | 12,683 | -0.23(-0.68%) |
Sep 26, 2014 | 33.32 | 33.70 | 33.32 | 33.63 | 28,495 | +0.27(+0.81%) |
Sep 25, 2014 | 33.87 | 33.88 | 33.30 | 33.36 | 63,098 | -0.60(-1.77%) |
Sep 24, 2014 | 33.81 | 33.98 | 33.72 | 33.96 | 64,098 | +0.11(+0.33%) |
Sep 23, 2014 | 34.13 | 34.30 | 33.83 | 33.85 | 29,042 | -0.26(-0.77%) |
Sep 22, 2014 | 34.40 | 34.41 | 34.02 | 34.11 | 50,626 | -0.39(-1.13%) |
Sep 19, 2014 | 34.94 | 34.94 | 34.39 | 34.50 | 52,655 | -0.30(-0.88%) |
Sep 18, 2014 | 34.43 | 34.94 | 34.43 | 34.80 | 219,530 | +0.48(+1.41%) |
Sep 17, 2014 | 33.91 | 34.48 | 33.91 | 34.32 | 76,232 | +0.45(+1.32%) |
Sep 16, 2014 | 33.84 | 33.96 | 33.68 | 33.87 | 134,234 | +0.07(+0.20%) |
Sep 15, 2014 | 33.87 | 33.87 | 33.67 | 33.80 | 48,068 | -0.04(-0.12%) |
Sep 12, 2014 | 33.59 | 33.99 | 33.59 | 33.85 | 58,643 | +0.25(+0.76%) |
Sep 11, 2014 | 33.37 | 33.63 | 33.24 | 33.59 | 158,001 | +0.18(+0.53%) |
Sep 10, 2014 | 33.07 | 33.43 | 33.07 | 33.42 | 132,229 | +0.37(+1.13%) |
Sep 09, 2014 | 33.22 | 33.27 | 33.03 | 33.04 | 41,740 | -0.30(-0.89%) |
Sep 08, 2014 | 33.20 | 33.37 | 33.18 | 33.34 | 18,870 | +0.19(+0.59%) |
Sep 05, 2014 | 32.90 | 33.15 | 32.77 | 33.15 | 10,136 | +0.10(+0.31%) |
Sep 04, 2014 | 33.12 | 33.07 | 32.99 | 33.04 | 10,097 | -0.03(-0.08%) |
Sep 03, 2014 | 33.53 | 33.54 | 33.00 | 33.07 | 17,809 | -0.30(-0.89%) |
Sep 02, 2014 | 33.28 | 33.50 | 33.15 | 33.37 | 110,039 | +0.15(+0.46%) |
Aug 29, 2014 | 33.20 | 33.21 | 33.21 | 33.21 | 24,344 | +0.14(+0.41%) |
Aug 28, 2014 | 33.01 | 33.22 | 32.93 | 33.08 | 18,498 | -0.09(-0.28%) |
Aug 27, 2014 | 33.53 | 33.53 | 33.11 | 33.17 | 16,205 | -0.29(-0.86%) |
Aug 26, 2014 | 33.38 | 33.57 | 33.38 | 33.46 | 25,034 | +0.13(+0.38%) |
Aug 25, 2014 | 33.05 | 33.49 | 33.05 | 33.33 | 52,743 | +0.42(+1.29%) |
Aug 22, 2014 | 32.64 | 32.94 | 32.64 | 32.91 | 29,404 | +0.18(+0.54%) |
Aug 21, 2014 | 32.51 | 32.76 | 32.37 | 32.73 | 36,860 | +0.22(+0.68%) |
Aug 20, 2014 | 32.35 | 32.56 | 32.35 | 32.51 | 27,809 | +0.10(+0.31%) |
Aug 19, 2014 | 32.57 | 32.60 | 32.40 | 32.41 | 22,288 | -0.18(-0.55%) |
Aug 18, 2014 | 32.36 | 32.62 | 32.36 | 32.59 | 31,040 | +0.41(+1.29%) |
Aug 15, 2014 | 32.37 | 32.38 | 31.84 | 32.17 | 1,012,478 | -0.01(-0.03%) |
Aug 14, 2014 | 32.23 | 32.27 | 32.23 | 32.18 | 16,486 | +0.02(+0.05%) |
Aug 13, 2014 | 32.15 | 32.30 | 32.14 | 32.16 | 27,289 | +0.11(+0.34%) |
Aug 12, 2014 | 32.13 | 32.27 | 31.95 | 32.05 | 27,953 | -0.14(-0.42%) |
Aug 11, 2014 | 32.07 | 32.38 | 32.04 | 32.19 | 43,042 | +0.23(+0.71%) |
Aug 08, 2014 | 31.63 | 31.88 | 31.40 | 31.96 | 19,884 | +0.37(+1.18%) |
Aug 07, 2014 | 32.06 | 32.06 | 31.52 | 31.59 | 44,978 | -0.35(-1.09%) |
Aug 06, 2014 | 31.58 | 32.18 | 31.58 | 31.93 | 33,392 | +0.16(+0.51%) |
Aug 05, 2014 | 31.81 | 32.02 | 31.63 | 31.77 | 76,784 | -0.22(-0.69%) |
Aug 04, 2014 | 31.93 | 32.05 | 31.59 | 31.99 | 68,167 | +0.18(+0.56%) |
Aug 01, 2014 | 31.93 | 32.08 | 31.61 | 31.82 | 103,124 | -0.36(-1.13%) |
Jul 31, 2014 | 32.62 | 32.64 | 32.18 | 32.18 | 54,440 | -0.73(-2.21%) |
Jul 30, 2014 | 32.65 | 32.98 | 32.58 | 32.91 | 51,338 | +0.41(+1.25%) |
Jul 29, 2014 | 32.44 | 32.81 | 32.44 | 32.50 | 76,230 | +0.14(+0.42%) |
Jul 28, 2014 | 32.30 | 32.48 | 32.11 | 32.37 | 71,353 | +0.05(+0.16%) |
Jul 25, 2014 | 32.39 | 32.39 | 32.23 | 32.32 | 43,281 | -0.21(-0.65%) |
Jul 24, 2014 | 32.39 | 32.69 | 32.26 | 32.53 | 40,029 | +0.18(+0.55%) |
Jul 23, 2014 | 32.21 | 32.38 | 32.02 | 32.35 | 30,999 | +0.24(+0.74%) |
Jul 22, 2014 | 31.97 | 32.22 | 31.97 | 32.11 | 101,781 | +0.22(+0.69%) |
Jul 21, 2014 | 31.73 | 31.93 | 31.63 | 31.89 | 17,339 | +0.05(+0.16%) |
Jul 18, 2014 | 31.33 | 31.90 | 31.33 | 31.84 | 31,742 | +0.59(+1.90%) |
Jul 17, 2014 | 31.31 | 31.48 | 31.20 | 31.25 | 39,941 | -0.15(-0.49%) |
Jul 16, 2014 | 31.55 | 31.58 | 31.26 | 31.40 | 38,141 | -0.03(-0.11%) |
Jul 15, 2014 | 31.61 | 31.71 | 31.27 | 31.44 | 33,703 | -0.03(-0.08%) |
Jul 14, 2014 | 31.53 | 31.57 | 31.43 | 31.46 | 44,056 | +0.31(+1.01%) |
Jul 11, 2014 | 30.90 | 31.17 | 30.83 | 31.15 | 17,133 | +0.18(+0.57%) |
Jul 10, 2014 | 30.80 | 31.15 | 30.67 | 30.97 | 63,904 | -0.36(-1.16%) |
Jul 09, 2014 | 31.47 | 31.47 | 31.22 | 31.33 | 65,215 | -0.08(-0.24%) |
Jul 08, 2014 | 31.90 | 31.90 | 31.31 | 31.41 | 37,032 | -0.68(-2.12%) |
Jul 07, 2014 | 32.25 | 32.25 | 31.96 | 32.09 | 19,296 | -0.33(-1.01%) |
Jul 03, 2014 | 32.16 | 32.42 | 32.42 | 32.42 | 24,108 | +0.44(+1.38%) |
Jul 02, 2014 | 31.99 | 32.11 | 31.95 | 31.98 | 62,863 | -0.05(-0.16%) |
Jul 01, 2014 | 32.12 | 32.21 | 31.99 | 32.03 | 57,616 | +0.16(+0.50%) |
Jun 30, 2014 | 31.72 | 31.93 | 31.72 | 31.87 | 18,068 | +0.14(+0.43%) |
Jun 27, 2014 | 31.77 | 31.86 | 31.66 | 31.73 | 19,275 | +0.04(+0.13%) |
Jun 26, 2014 | 31.61 | 31.72 | 31.42 | 31.69 | 34,448 | -0.08(-0.27%) |
Jun 25, 2014 | 31.41 | 31.86 | 31.41 | 31.77 | 105,213 | +0.23(+0.72%) |
Jun 24, 2014 | 32.10 | 32.10 | 31.55 | 31.55 | 70,270 | -0.64(-1.98%) |
Jun 23, 2014 | 32.03 | 32.18 | 31.85 | 32.18 | 33,419 | +0.13(+0.39%) |
Jun 20, 2014 | 31.88 | 32.06 | 31.85 | 32.06 | 15,136 | +0.23(+0.72%) |
Jun 19, 2014 | 32.28 | 32.31 | 31.63 | 31.83 | 72,794 | -0.42(-1.31%) |
Jun 18, 2014 | 32.22 | 32.26 | 31.90 | 32.25 | 214,937 | +0.07(+0.21%) |
Jun 17, 2014 | 31.37 | 32.28 | 31.37 | 32.18 | 67,144 | +0.72(+2.28%) |
Jun 16, 2014 | 31.31 | 31.53 | 31.24 | 31.47 | 167,672 | +0.02(+0.05%) |
Jun 13, 2014 | 31.38 | 31.50 | 31.33 | 31.45 | 37,462 | +0.16(+0.51%) |
Jun 12, 2014 | 31.21 | 31.50 | 31.14 | 31.29 | 32,629 | +0.04(+0.14%) |
Jun 11, 2014 | 31.36 | 31.38 | 31.12 | 31.25 | 131,270 | -0.34(-1.07%) |
Jun 10, 2014 | 31.68 | 31.69 | 31.45 | 31.58 | 40,748 | +0.07(+0.21%) |
Jun 06, 2014 | 31.18 | 31.57 | 31.18 | 31.52 | 72,514 | +0.41(+1.30%) |
Jun 05, 2014 | 30.98 | 31.18 | 30.73 | 31.11 | 44,297 | +0.16(+0.52%) |
Jun 04, 2014 | 30.60 | 30.96 | 30.53 | 30.95 | 61,987 | +0.23(+0.74%) |
Jun 03, 2014 | 30.82 | 30.89 | 30.62 | 30.72 | 115,158 | -0.23(-0.74%) |
Jun 02, 2014 | 31.04 | 31.04 | 30.70 | 30.95 | 39,801 | -0.08(-0.24%) |
May 30, 2014 | 31.07 | 31.22 | 30.97 | 31.03 | 22,606 | -0.11(-0.35%) |
May 29, 2014 | 31.19 | 31.24 | 30.99 | 31.14 | 24,511 | +0.03(+0.11%) |
May 28, 2014 | 31.24 | 31.25 | 31.03 | 31.10 | 38,146 | -0.18(-0.57%) |
May 27, 2014 | 30.99 | 31.45 | 30.98 | 31.28 | 87,555 | +0.41(+1.34%) |
May 23, 2014 | 30.80 | 30.87 | 30.87 | 30.87 | 72,291 | +0.02(+0.05%) |
May 22, 2014 | 30.50 | 30.86 | 30.44 | 30.85 | 30,793 | +0.33(+1.08%) |
May 21, 2014 | 30.07 | 30.55 | 30.07 | 30.52 | 97,576 | +0.49(+1.63%) |
May 20, 2014 | 30.52 | 30.52 | 29.86 | 30.03 | 166,134 | -0.48(-1.58%) |
May 19, 2014 | 30.06 | 30.54 | 30.02 | 30.51 | 43,592 | +0.31(+1.03%) |
May 16, 2014 | 30.15 | 30.22 | 29.91 | 30.20 | 67,810 | -0.02(-0.06%) |
May 15, 2014 | 30.76 | 30.76 | 29.99 | 30.22 | 70,636 | -0.70(-2.27%) |
May 14, 2014 | 31.32 | 31.32 | 30.91 | 30.92 | 43,097 | -0.46(-1.45%) |
May 13, 2014 | 31.57 | 31.74 | 31.36 | 31.37 | 54,009 | -0.22(-0.69%) |
May 12, 2014 | 31.01 | 31.64 | 30.99 | 31.59 | 49,827 | +0.75(+2.44%) |
May 09, 2014 | 30.77 | 30.88 | 30.58 | 30.84 | 105,553 | +0.03(+0.08%) |
May 08, 2014 | 31.15 | 31.37 | 30.82 | 30.82 | 90,727 | -0.41(-1.32%) |
May 07, 2014 | 30.89 | 31.23 | 30.49 | 31.23 | 124,007 | +0.35(+1.15%) |
May 06, 2014 | 31.47 | 31.47 | 30.88 | 30.88 | 48,398 | -0.70(-2.22%) |
May 05, 2014 | 31.36 | 31.58 | 31.10 | 31.58 | 67,243 | -0.07(-0.21%) |
May 02, 2014 | 31.72 | 31.97 | 31.61 | 31.64 | 40,010 | +0.04(+0.13%) |
May 01, 2014 | 31.58 | 31.69 | 31.29 | 31.60 | 238,176 | +0.03(+0.08%) |
Apr 30, 2014 | 31.25 | 31.62 | 31.14 | 31.58 | 30,589 | +0.28(+0.89%) |
Apr 29, 2014 | 31.33 | 31.40 | 31.26 | 31.30 | 28,122 | +0.21(+0.68%) |
Apr 28, 2014 | 31.52 | 31.63 | 30.69 | 31.09 | 112,483 | -0.33(-1.05%) |
Apr 25, 2014 | 31.51 | 31.66 | 31.30 | 31.41 | 70,315 | -0.32(-1.01%) |
Apr 24, 2014 | 31.99 | 31.99 | 31.25 | 31.74 | 27,042 | -0.03(-0.11%) |
Apr 23, 2014 | 31.85 | 31.90 | 31.62 | 31.77 | 133,237 | -0.09(-0.29%) |
Apr 22, 2014 | 31.28 | 31.96 | 31.25 | 31.86 | 74,567 | +0.61(+1.94%) |
Apr 21, 2014 | 31.22 | 31.32 | 30.88 | 31.25 | 44,946 | +0.08(+0.24%) |
Apr 17, 2014 | 30.96 | 31.18 | 31.18 | 31.18 | 70,513 | +0.35(+1.12%) |
Apr 16, 2014 | 30.38 | 30.85 | 30.37 | 30.83 | 100,240 | +0.73(+2.44%) |
Apr 15, 2014 | 29.95 | 30.28 | 29.57 | 30.10 | 417,090 | +0.22(+0.73%) |
Apr 14, 2014 | 29.79 | 30.08 | 29.54 | 29.88 | 411,564 | +0.22(+0.74%) |
Apr 11, 2014 | 29.98 | 30.08 | 29.64 | 29.66 | 250,186 | -0.57(-1.90%) |
Apr 10, 2014 | 31.04 | 31.04 | 30.20 | 30.23 | 84,684 | -0.83(-2.66%) |
Apr 09, 2014 | 30.75 | 31.08 | 30.74 | 31.06 | 74,926 | +0.41(+1.35%) |
Apr 08, 2014 | 30.53 | 30.78 | 30.30 | 30.65 | 327,155 | +0.14(+0.44%) |
Apr 07, 2014 | 31.15 | 31.32 | 30.36 | 30.51 | 360,339 | -0.78(-2.51%) |
Apr 04, 2014 | 32.52 | 32.53 | 31.14 | 31.30 | 180,283 | -1.11(-3.44%) |
Apr 03, 2014 | 32.99 | 33.07 | 32.28 | 32.41 | 86,659 | -0.56(-1.69%) |
Apr 02, 2014 | 32.78 | 32.98 | 32.66 | 32.97 | 44,060 | +0.29(+0.88%) |
Apr 01, 2014 | 32.75 | 32.75 | 32.39 | 32.68 | 65,289 | +0.11(+0.34%) |
Mar 31, 2014 | 32.17 | 32.61 | 32.17 | 32.57 | 407,723 | +0.60(+1.87%) |
Mar 28, 2014 | 32.08 | 32.40 | 31.87 | 31.97 | 130,157 | -0.06(-0.18%) |
Mar 27, 2014 | 32.37 | 32.49 | 31.88 | 32.03 | 86,788 | -0.39(-1.20%) |
Mar 26, 2014 | 33.17 | 33.28 | 32.42 | 32.42 | 67,228 | -0.58(-1.76%) |
Mar 25, 2014 | 33.35 | 33.47 | 32.78 | 33.00 | 249,578 | -0.26(-0.77%) |
Mar 24, 2014 | 33.43 | 33.44 | 33.06 | 33.26 | 133,153 | -0.06(-0.18%) |
Mar 21, 2014 | 33.75 | 33.82 | 33.29 | 33.32 | 71,563 | -0.25(-0.75%) |
Mar 20, 2014 | 32.92 | 33.65 | 32.92 | 33.57 | 138,678 | +0.58(+1.76%) |
Mar 19, 2014 | 33.05 | 33.06 | 32.65 | 32.99 | 152,462 | -0.03(-0.08%) |
Mar 18, 2014 | 33.08 | 33.16 | 32.92 | 33.01 | 183,525 | +0.01(+0.03%) |
Mar 17, 2014 | 32.65 | 33.17 | 32.65 | 33.01 | 55,051 | +0.50(+1.53%) |
Mar 14, 2014 | 32.48 | 32.80 | 32.37 | 32.51 | 194,398 | -0.05(-0.16%) |
Mar 13, 2014 | 33.16 | 33.17 | 32.50 | 32.56 | 81,893 | -0.45(-1.38%) |
Mar 12, 2014 | 32.72 | 33.01 | 32.53 | 33.01 | 60,114 | +0.10(+0.31%) |
Mar 11, 2014 | 33.33 | 33.45 | 32.86 | 32.91 | 52,348 | -0.44(-1.31%) |
Mar 10, 2014 | 33.30 | 33.41 | 33.13 | 33.35 | 58,978 | -0.05(-0.15%) |
Mar 07, 2014 | 33.44 | 33.56 | 33.27 | 33.40 | 107,405 | +0.14(+0.43%) |
Mar 06, 2014 | 33.27 | 33.48 | 33.25 | 33.26 | 110,591 | +0.13(+0.38%) |
Mar 05, 2014 | 32.96 | 33.16 | 32.90 | 33.13 | 112,560 | +0.13(+0.41%) |
Mar 04, 2014 | 32.38 | 33.07 | 32.38 | 33.00 | 311,385 | +1.04(+3.24%) |
Mar 03, 2014 | 31.91 | 32.05 | 31.73 | 31.96 | 240,497 | -0.33(-1.02%) |
Feb 28, 2014 | 32.16 | 32.49 | 32.10 | 32.29 | 140,187 | +0.13(+0.39%) |
Feb 27, 2014 | 31.93 | 32.17 | 31.82 | 32.16 | 89,359 | +0.15(+0.47%) |
Feb 26, 2014 | 32.22 | 32.24 | 31.92 | 32.01 | 114,554 | -0.13(-0.42%) |
Feb 25, 2014 | 32.48 | 32.50 | 32.06 | 32.15 | 73,792 | -0.29(-0.91%) |
Feb 24, 2014 | 32.37 | 32.70 | 32.11 | 32.44 | 153,940 | +0.33(+1.02%) |
Feb 21, 2014 | 32.16 | 32.32 | 32.08 | 32.11 | 77,015 | +0.04(+0.13%) |
Feb 20, 2014 | 31.84 | 32.11 | 31.64 | 32.07 | 84,370 | +0.21(+0.66%) |
Feb 19, 2014 | 32.24 | 32.42 | 31.84 | 31.86 | 57,251 | -0.49(-1.51%) |
Feb 18, 2014 | 31.88 | 32.38 | 31.88 | 32.35 | 227,097 | +0.47(+1.48%) |
Feb 14, 2014 | 32.07 | 31.88 | 31.88 | 31.88 | 115,976 | -0.20(-0.63%) |
Feb 13, 2014 | 31.52 | 32.09 | 31.50 | 32.08 | 75,278 | +0.29(+0.90%) |
Feb 12, 2014 | 31.68 | 31.87 | 31.68 | 31.79 | 111,804 | +0.18(+0.56%) |
Feb 11, 2014 | 31.31 | 31.72 | 31.13 | 31.62 | 184,277 | +0.40(+1.27%) |
Feb 10, 2014 | 31.04 | 31.33 | 31.04 | 31.22 | 64,857 | +0.13(+0.43%) |
Feb 07, 2014 | 30.90 | 31.12 | 30.71 | 31.09 | 124,737 | +0.30(+0.98%) |
Feb 06, 2014 | 30.36 | 30.80 | 30.36 | 30.78 | 185,874 | +0.43(+1.41%) |
Feb 05, 2014 | 30.49 | 30.55 | 30.14 | 30.35 | 657,152 | -0.21(-0.69%) |
Feb 04, 2014 | 30.18 | 30.73 | 29.98 | 30.57 | 347,139 | +0.48(+1.59%) |
Feb 03, 2014 | 31.15 | 31.23 | 30.03 | 30.09 | 432,497 | -1.11(-3.56%) |
Jan 31, 2014 | 31.08 | 31.42 | 30.84 | 31.20 | 116,789 | -0.29(-0.94%) |
Jan 30, 2014 | 31.21 | 31.57 | 31.10 | 31.49 | 242,981 | +0.49(+1.57%) |
Jan 29, 2014 | 31.13 | 31.39 | 30.93 | 31.00 | 118,144 | -0.43(-1.37%) |
Jan 28, 2014 | 31.06 | 31.46 | 30.94 | 31.43 | 150,263 | +0.42(+1.36%) |
Jan 27, 2014 | 31.72 | 31.80 | 30.91 | 31.01 | 407,328 | -0.66(-2.10%) |
Jan 24, 2014 | 32.30 | 32.30 | 31.54 | 31.68 | 757,314 | -0.82(-2.51%) |
Jan 23, 2014 | 32.84 | 32.84 | 32.27 | 32.49 | 1,045,154 | -0.41(-1.25%) |
Jan 22, 2014 | 32.86 | 33.01 | 32.78 | 32.90 | 72,527 | +0.11(+0.33%) |
Jan 21, 2014 | 32.82 | 33.02 | 32.68 | 32.80 | 201,380 | +0.16(+0.50%) |
Jan 17, 2014 | 32.70 | 32.63 | 32.63 | 32.63 | 89,121 | -0.06(-0.19%) |
Jan 16, 2014 | 32.60 | 32.74 | 32.54 | 32.69 | 58,638 | -0.04(-0.13%) |
Jan 15, 2014 | 32.42 | 32.74 | 32.48 | 32.74 | 112,647 | +0.31(+0.96%) |
Jan 14, 2014 | 32.01 | 32.47 | 32.01 | 32.42 | 112,635 | +0.47(+1.46%) |
Jan 13, 2014 | 32.51 | 32.51 | 31.82 | 31.96 | 207,646 | -0.53(-1.62%) |
Jan 10, 2014 | 32.57 | 32.57 | 32.26 | 32.48 | 366,465 | -0.07(-0.21%) |
Jan 09, 2014 | 32.69 | 32.76 | 32.45 | 32.55 | 102,372 | +0.04(+0.11%) |
Jan 08, 2014 | 32.63 | 32.75 | 32.40 | 32.51 | 103,949 | -0.10(-0.32%) |
Jan 07, 2014 | 32.54 | 32.79 | 32.50 | 32.62 | 182,888 | +0.12(+0.36%) |
Jan 06, 2014 | 32.72 | 32.81 | 32.47 | 32.50 | 193,246 | -0.09(-0.28%) |
Jan 03, 2014 | 32.50 | 32.69 | 32.39 | 32.59 | 99,201 | +0.26(+0.81%) |
Jan 02, 2014 | 32.38 | 32.48 | 32.12 | 32.33 | 202,663 | -0.19(-0.57%) |
Dec 31, 2013 | 32.30 | 32.52 | 32.52 | 32.52 | 64,167 | +0.29(+0.89%) |
Dec 30, 2013 | 32.42 | 32.42 | 32.16 | 32.23 | 108,135 | -0.10(-0.31%) |
Dec 27, 2013 | 32.53 | 32.53 | 32.28 | 32.33 | 65,095 | -0.13(-0.41%) |
Dec 26, 2013 | 32.50 | 32.55 | 32.42 | 32.47 | 102,764 | +0.08(+0.23%) |
Dec 24, 2013 | 32.55 | 32.58 | 32.26 | 32.39 | 45,822 | -0.07(-0.21%) |
Dec 23, 2013 | 32.43 | 32.48 | 32.22 | 32.46 | 219,244 | +0.19(+0.60%) |
Dec 20, 2013 | 31.92 | 32.28 | 31.87 | 32.26 | 274,060 | +0.38(+1.18%) |
Dec 19, 2013 | 32.07 | 32.07 | 31.85 | 31.89 | 154,885 | -0.18(-0.57%) |
Dec 18, 2013 | 31.51 | 32.07 | 31.26 | 32.07 | 128,666 | +0.59(+1.89%) |
Dec 17, 2013 | 31.57 | 31.57 | 31.32 | 31.48 | 69,250 | -0.08(-0.24%) |
Dec 16, 2013 | 31.44 | 31.62 | 31.44 | 31.55 | 218,197 | +0.23(+0.72%) |
Dec 13, 2013 | 31.20 | 31.44 | 31.18 | 31.33 | 76,764 | +0.15(+0.48%) |
Dec 12, 2013 | 31.00 | 31.28 | 31.00 | 31.18 | 86,108 | +0.12(+0.38%) |
Dec 11, 2013 | 31.33 | 31.33 | 30.98 | 31.06 | 64,025 | -0.23(-0.75%) |
Dec 10, 2013 | 31.28 | 31.38 | 31.15 | 31.29 | 100,858 | -0.01(-0.03%) |
Dec 09, 2013 | 31.33 | 31.41 | 31.23 | 31.30 | 65,781 | +0.04(+0.13%) |
Dec 06, 2013 | 31.12 | 31.32 | 30.95 | 31.26 | 85,713 | +0.49(+1.61%) |
Dec 05, 2013 | 30.95 | 30.98 | 30.71 | 30.77 | 82,464 | -0.29(-0.94%) |
Dec 04, 2013 | 30.87 | 31.19 | 30.74 | 31.06 | 33,558 | +0.04(+0.13%) |
Dec 03, 2013 | 31.30 | 31.30 | 30.89 | 31.02 | 101,283 | -0.36(-1.15%) |