Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.19 | 31.41 | 29.90 | 31.39 | 241,444 | +1.80(+6.08%) |
Oct 30, 2014 | 29.48 | 29.91 | 29.14 | 29.59 | 166,483 | -0.09(-0.30%) |
Oct 29, 2014 | 29.95 | 29.99 | 29.29 | 29.68 | 118,115 | -0.20(-0.67%) |
Oct 28, 2014 | 28.63 | 30.01 | 28.52 | 29.88 | 190,710 | +1.35(+4.73%) |
Oct 27, 2014 | 28.73 | 28.84 | 28.84 | 28.53 | 72,100 | -0.31(-1.07%) |
Oct 24, 2014 | 28.37 | 28.88 | 28.14 | 28.84 | 118,682 | +0.55(+1.94%) |
Oct 23, 2014 | 28.55 | 28.94 | 28.18 | 28.29 | 188,701 | +0.10(+0.35%) |
Oct 22, 2014 | 28.40 | 28.54 | 28.10 | 28.19 | 169,034 | -0.24(-0.84%) |
Oct 21, 2014 | 27.68 | 28.48 | 27.72 | 28.43 | 98,558 | +0.75(+2.71%) |
Oct 20, 2014 | 27.91 | 27.91 | 27.46 | 27.68 | 208,659 | -0.27(-0.97%) |
Oct 17, 2014 | 27.89 | 28.32 | 27.67 | 27.95 | 297,162 | +0.33(+1.19%) |
Oct 16, 2014 | 26.12 | 27.66 | 26.12 | 27.62 | 249,799 | +1.07(+4.03%) |
Oct 15, 2014 | 25.72 | 26.66 | 24.84 | 26.55 | 590,672 | +0.38(+1.45%) |
Oct 14, 2014 | 27.04 | 27.13 | 25.92 | 26.17 | 415,878 | -0.51(-1.91%) |
Oct 13, 2014 | 27.54 | 27.98 | 26.59 | 26.68 | 322,436 | -0.88(-3.19%) |
Oct 10, 2014 | 28.10 | 28.51 | 27.51 | 27.56 | 185,896 | -0.64(-2.27%) |
Oct 09, 2014 | 29.09 | 29.09 | 28.04 | 28.20 | 215,605 | -0.90(-3.09%) |
Oct 08, 2014 | 28.95 | 29.16 | 28.30 | 29.10 | 238,496 | +0.17(+0.59%) |
Oct 07, 2014 | 29.40 | 29.50 | 28.93 | 28.93 | 183,889 | -0.75(-2.53%) |
Oct 06, 2014 | 29.81 | 30.04 | 29.45 | 29.68 | 268,619 | -0.05(-0.17%) |
Oct 03, 2014 | 30.43 | 30.53 | 29.70 | 29.73 | 193,032 | -0.40(-1.33%) |
Oct 02, 2014 | 30.07 | 30.55 | 29.43 | 30.13 | 192,446 | +0.03(+0.10%) |
Oct 01, 2014 | 30.58 | 30.80 | 30.01 | 30.10 | 343,105 | -0.61(-1.99%) |
Sep 30, 2014 | 31.33 | 31.46 | 30.70 | 30.71 | 148,265 | -0.53(-1.70%) |
Sep 29, 2014 | 31.40 | 31.69 | 31.03 | 31.24 | 186,295 | -0.58(-1.82%) |
Sep 26, 2014 | 31.39 | 31.94 | 31.39 | 31.82 | 173,112 | +0.45(+1.43%) |
Sep 25, 2014 | 32.43 | 32.43 | 31.33 | 31.37 | 153,017 | -1.13(-3.48%) |
Sep 24, 2014 | 32.66 | 32.86 | 32.39 | 32.50 | 105,798 | -0.05(-0.15%) |
Sep 23, 2014 | 32.64 | 33.08 | 32.42 | 32.55 | 133,310 | -0.22(-0.67%) |
Sep 22, 2014 | 32.78 | 32.96 | 32.40 | 32.77 | 135,284 | -0.09(-0.27%) |
Sep 19, 2014 | 33.73 | 33.83 | 32.80 | 32.86 | 284,202 | -0.82(-2.43%) |
Sep 18, 2014 | 32.88 | 33.73 | 32.70 | 33.68 | 253,014 | +1.00(+3.06%) |
Sep 17, 2014 | 32.44 | 32.94 | 32.30 | 32.68 | 155,940 | +0.30(+0.93%) |
Sep 16, 2014 | 32.11 | 32.55 | 31.80 | 32.38 | 157,937 | +0.28(+0.87%) |
Sep 15, 2014 | 32.65 | 32.70 | 31.88 | 32.10 | 244,451 | -0.32(-0.99%) |
Sep 12, 2014 | 32.61 | 32.68 | 32.24 | 32.42 | 244,891 | -0.27(-0.83%) |
Sep 11, 2014 | 32.74 | 32.98 | 32.39 | 32.69 | 331,098 | -0.16(-0.49%) |
Sep 10, 2014 | 32.45 | 32.92 | 32.14 | 32.85 | 266,958 | +0.40(+1.23%) |
Sep 09, 2014 | 32.55 | 32.73 | 32.22 | 32.45 | 272,693 | -0.18(-0.55%) |
Sep 08, 2014 | 32.71 | 32.93 | 32.51 | 32.63 | 267,469 | -0.09(-0.28%) |
Sep 05, 2014 | 32.58 | 32.91 | 32.42 | 32.72 | 188,838 | +0.16(+0.49%) |
Sep 04, 2014 | 32.60 | 32.95 | 32.44 | 32.56 | 233,056 | -0.07(-0.21%) |
Sep 03, 2014 | 32.78 | 33.01 | 32.54 | 32.63 | 573,881 | -0.05(-0.15%) |
Sep 02, 2014 | 31.54 | 32.76 | 31.51 | 32.68 | 386,733 | +1.47(+4.71%) |
Aug 29, 2014 | 30.62 | 31.21 | 31.21 | 31.21 | 205,300 | +0.52(+1.69%) |
Aug 28, 2014 | 29.72 | 30.84 | 29.67 | 30.69 | 381,157 | +0.72(+2.40%) |
Aug 27, 2014 | 29.38 | 30.39 | 29.38 | 29.97 | 710,100 | -0.35(-1.15%) |
Aug 26, 2014 | 30.00 | 30.94 | 29.77 | 30.32 | 337,037 | +0.36(+1.20%) |
Aug 25, 2014 | 29.96 | 29.96 | 29.66 | 29.96 | 131,826 | +0.14(+0.47%) |
Aug 22, 2014 | 29.50 | 29.97 | 29.40 | 29.82 | 212,563 | +0.34(+1.15%) |
Aug 21, 2014 | 29.32 | 29.61 | 29.01 | 29.48 | 173,013 | +0.15(+0.51%) |
Aug 20, 2014 | 29.28 | 29.65 | 29.11 | 29.33 | 235,968 | -0.18(-0.61%) |
Aug 19, 2014 | 29.44 | 29.81 | 29.44 | 29.51 | 308,876 | +0.04(+0.14%) |
Aug 18, 2014 | 29.24 | 29.49 | 29.16 | 29.47 | 389,094 | +0.60(+2.08%) |
Aug 15, 2014 | 29.40 | 29.63 | 28.54 | 28.87 | 203,393 | -0.21(-0.72%) |
Aug 14, 2014 | 28.68 | 29.10 | 28.35 | 29.08 | 337,528 | +0.35(+1.22%) |
Aug 13, 2014 | 28.40 | 28.81 | 28.19 | 28.73 | 294,387 | +0.36(+1.27%) |
Aug 12, 2014 | 28.75 | 29.20 | 28.20 | 28.37 | 202,320 | -0.46(-1.60%) |
Aug 11, 2014 | 28.47 | 29.18 | 28.42 | 28.83 | 145,051 | +0.37(+1.30%) |
Aug 08, 2014 | 28.06 | 28.45 | 27.77 | 28.46 | 149,241 | +0.29(+1.03%) |
Aug 07, 2014 | 28.81 | 28.99 | 28.04 | 28.17 | 159,367 | -0.61(-2.12%) |
Aug 06, 2014 | 28.39 | 28.98 | 28.39 | 28.78 | 105,594 | +0.19(+0.66%) |
Aug 05, 2014 | 28.52 | 28.72 | 28.17 | 28.59 | 164,840 | +0.02(+0.07%) |
Aug 04, 2014 | 28.20 | 28.79 | 27.81 | 28.57 | 168,826 | +0.45(+1.60%) |
Aug 01, 2014 | 28.09 | 28.35 | 27.87 | 28.12 | 157,914 | +0.00(+0.00%) |
Jul 31, 2014 | 28.62 | 28.77 | 27.96 | 28.12 | 295,576 | -0.85(-2.93%) |
Jul 30, 2014 | 29.27 | 29.56 | 28.85 | 28.97 | 176,924 | -0.25(-0.86%) |
Jul 29, 2014 | 28.95 | 29.72 | 28.64 | 29.22 | 332,190 | +0.78(+2.74%) |
Jul 28, 2014 | 28.84 | 28.98 | 28.16 | 28.44 | 187,745 | -0.41(-1.42%) |
Jul 25, 2014 | 28.67 | 29.26 | 28.61 | 28.85 | 246,711 | -0.16(-0.55%) |
Jul 24, 2014 | 29.25 | 29.32 | 28.38 | 29.01 | 346,366 | -0.30(-1.02%) |
Jul 23, 2014 | 29.85 | 29.90 | 29.25 | 29.31 | 105,280 | -0.55(-1.84%) |
Jul 22, 2014 | 29.86 | 30.07 | 29.75 | 29.86 | 145,711 | +0.20(+0.67%) |
Jul 21, 2014 | 29.25 | 29.68 | 29.13 | 29.66 | 160,366 | +0.22(+0.75%) |
Jul 18, 2014 | 28.96 | 29.57 | 28.87 | 29.44 | 146,935 | +0.47(+1.62%) |
Jul 17, 2014 | 29.00 | 29.18 | 28.87 | 28.97 | 191,885 | -0.14(-0.48%) |
Jul 16, 2014 | 29.50 | 29.68 | 28.59 | 29.11 | 207,977 | -0.21(-0.72%) |
Jul 15, 2014 | 29.78 | 30.06 | 29.28 | 29.32 | 129,553 | -0.53(-1.78%) |
Jul 14, 2014 | 29.81 | 29.86 | 29.58 | 29.85 | 133,170 | +0.48(+1.63%) |
Jul 11, 2014 | 29.51 | 29.67 | 29.16 | 29.37 | 198,104 | -0.20(-0.68%) |
Jul 10, 2014 | 29.80 | 30.10 | 29.45 | 29.57 | 189,518 | -0.64(-2.12%) |
Jul 09, 2014 | 30.78 | 31.12 | 29.92 | 30.21 | 384,381 | -0.16(-0.53%) |
Jul 08, 2014 | 30.73 | 30.73 | 30.28 | 30.37 | 178,387 | -0.51(-1.65%) |
Jul 07, 2014 | 32.31 | 32.31 | 30.56 | 30.88 | 228,263 | -1.48(-4.57%) |
Jul 03, 2014 | 31.83 | 32.36 | 32.36 | 32.36 | 91,000 | +0.54(+1.70%) |
Jul 02, 2014 | 31.97 | 32.38 | 31.71 | 31.82 | 91,577 | -0.23(-0.72%) |
Jul 01, 2014 | 31.41 | 32.33 | 31.41 | 32.05 | 177,909 | +0.74(+2.36%) |
Jun 30, 2014 | 30.50 | 31.32 | 30.12 | 31.31 | 201,953 | +0.70(+2.29%) |
Jun 27, 2014 | 30.43 | 30.96 | 30.43 | 30.61 | 395,974 | +0.00(+0.00%) |
Jun 26, 2014 | 30.56 | 30.86 | 30.36 | 30.61 | 140,619 | -0.02(-0.07%) |
Jun 25, 2014 | 29.80 | 30.66 | 29.80 | 30.63 | 165,242 | +0.62(+2.07%) |
Jun 24, 2014 | 30.21 | 30.88 | 30.00 | 30.01 | 123,182 | -0.34(-1.12%) |
Jun 23, 2014 | 30.60 | 30.70 | 29.96 | 30.35 | 162,053 | -0.16(-0.52%) |
Jun 20, 2014 | 30.67 | 30.88 | 30.34 | 30.51 | 407,720 | -0.21(-0.68%) |
Jun 19, 2014 | 30.62 | 30.83 | 30.57 | 30.72 | 153,380 | +0.09(+0.29%) |
Jun 18, 2014 | 30.86 | 30.86 | 30.47 | 30.63 | 141,065 | -0.25(-0.81%) |
Jun 17, 2014 | 30.60 | 31.21 | 30.39 | 30.88 | 146,223 | +0.12(+0.39%) |
Jun 16, 2014 | 30.70 | 30.88 | 30.42 | 30.76 | 136,498 | -0.06(-0.19%) |
Jun 13, 2014 | 31.00 | 31.34 | 30.63 | 30.82 | 67,722 | -0.08(-0.26%) |
Jun 12, 2014 | 31.44 | 31.44 | 30.81 | 30.90 | 93,058 | -0.68(-2.15%) |
Jun 11, 2014 | 31.92 | 32.23 | 31.36 | 31.58 | 158,803 | -0.66(-2.05%) |
Jun 10, 2014 | 31.90 | 32.25 | 31.76 | 32.24 | 153,294 | +0.72(+2.28%) |
Jun 06, 2014 | 30.95 | 31.44 | 30.77 | 31.52 | 216,497 | +0.69(+2.24%) |
Jun 05, 2014 | 29.31 | 30.88 | 29.17 | 30.83 | 374,122 | +1.49(+5.08%) |
Jun 04, 2014 | 28.85 | 30.01 | 28.76 | 29.34 | 243,390 | +0.34(+1.17%) |
Jun 03, 2014 | 28.00 | 29.15 | 27.77 | 29.00 | 723,023 | +1.02(+3.65%) |
Jun 02, 2014 | 29.58 | 29.58 | 27.93 | 27.98 | 867,320 | -1.77(-5.95%) |
May 30, 2014 | 30.10 | 30.23 | 29.67 | 29.75 | 522,949 | -0.26(-0.87%) |
May 29, 2014 | 30.54 | 30.62 | 29.53 | 30.01 | 345,959 | -0.58(-1.90%) |
May 28, 2014 | 30.48 | 31.03 | 30.39 | 30.59 | 204,675 | +0.09(+0.30%) |
May 27, 2014 | 29.49 | 30.54 | 29.45 | 30.50 | 155,162 | +1.21(+4.13%) |
May 23, 2014 | 29.30 | 29.29 | 29.29 | 29.29 | 238,800 | -0.12(-0.41%) |
May 22, 2014 | 29.56 | 29.71 | 29.15 | 29.41 | 123,377 | +0.05(+0.17%) |
May 21, 2014 | 30.99 | 31.77 | 29.28 | 29.36 | 834,717 | -2.30(-7.26%) |
May 20, 2014 | 32.60 | 32.74 | 31.61 | 31.66 | 448,966 | -1.04(-3.18%) |
May 19, 2014 | 32.11 | 32.78 | 31.95 | 32.70 | 179,519 | +0.77(+2.41%) |
May 16, 2014 | 31.41 | 31.93 | 31.27 | 31.93 | 149,545 | +0.44(+1.40%) |
May 15, 2014 | 32.03 | 32.03 | 31.12 | 31.49 | 213,982 | -0.75(-2.33%) |
May 14, 2014 | 32.65 | 32.65 | 32.01 | 32.24 | 254,302 | -0.54(-1.65%) |
May 13, 2014 | 32.84 | 33.06 | 32.65 | 32.78 | 228,760 | -0.03(-0.09%) |
May 12, 2014 | 32.10 | 32.92 | 32.10 | 32.81 | 136,805 | +0.80(+2.50%) |
May 09, 2014 | 31.35 | 32.07 | 31.34 | 32.01 | 185,037 | +0.49(+1.55%) |
May 08, 2014 | 31.53 | 31.96 | 31.23 | 31.52 | 267,931 | -0.01(-0.03%) |
May 07, 2014 | 31.38 | 31.58 | 31.11 | 31.53 | 157,696 | +0.24(+0.77%) |
May 06, 2014 | 31.52 | 31.80 | 31.16 | 31.29 | 178,827 | -0.40(-1.26%) |
May 05, 2014 | 31.72 | 31.80 | 31.38 | 31.69 | 200,145 | -0.26(-0.81%) |
May 02, 2014 | 31.73 | 32.80 | 31.73 | 31.95 | 227,045 | +0.24(+0.76%) |
May 01, 2014 | 31.39 | 31.95 | 31.19 | 31.71 | 165,087 | +0.31(+0.99%) |
Apr 30, 2014 | 30.71 | 31.43 | 30.17 | 31.40 | 175,596 | +0.64(+2.08%) |
Apr 29, 2014 | 31.34 | 31.35 | 30.63 | 30.76 | 224,779 | -0.46(-1.47%) |
Apr 28, 2014 | 31.41 | 31.89 | 30.76 | 31.22 | 236,125 | +0.01(+0.03%) |
Apr 25, 2014 | 32.68 | 32.68 | 31.17 | 31.21 | 258,361 | -1.57(-4.79%) |
Apr 24, 2014 | 33.16 | 33.16 | 32.07 | 32.78 | 167,869 | -0.15(-0.46%) |
Apr 23, 2014 | 33.60 | 34.00 | 32.92 | 32.93 | 287,014 | -0.59(-1.76%) |
Apr 22, 2014 | 33.42 | 33.95 | 32.98 | 33.52 | 188,539 | +0.23(+0.69%) |
Apr 21, 2014 | 32.59 | 33.32 | 32.12 | 33.29 | 266,040 | +0.70(+2.15%) |
Apr 17, 2014 | 31.33 | 32.59 | 32.59 | 32.59 | 279,700 | +1.12(+3.56%) |
Apr 16, 2014 | 31.29 | 31.60 | 30.94 | 31.47 | 157,888 | +0.40(+1.29%) |
Apr 15, 2014 | 31.29 | 31.45 | 30.38 | 31.07 | 164,292 | -0.05(-0.16%) |
Apr 14, 2014 | 31.41 | 31.56 | 30.84 | 31.12 | 159,785 | +0.00(+0.00%) |
Apr 11, 2014 | 31.13 | 31.59 | 30.90 | 31.12 | 242,383 | -0.33(-1.05%) |
Apr 10, 2014 | 31.39 | 31.94 | 31.06 | 31.45 | 271,961 | +0.09(+0.29%) |
Apr 09, 2014 | 30.82 | 31.40 | 30.61 | 31.36 | 140,342 | +0.71(+2.32%) |
Apr 08, 2014 | 30.11 | 30.99 | 30.11 | 30.65 | 210,456 | +0.54(+1.79%) |
Apr 07, 2014 | 30.44 | 30.49 | 29.73 | 30.11 | 251,559 | -0.42(-1.38%) |
Apr 04, 2014 | 31.50 | 31.54 | 30.39 | 30.53 | 148,588 | -0.77(-2.46%) |
Apr 03, 2014 | 31.51 | 31.51 | 31.06 | 31.30 | 123,564 | -0.21(-0.67%) |
Apr 02, 2014 | 31.64 | 31.75 | 31.32 | 31.51 | 208,121 | +0.05(+0.16%) |
Apr 01, 2014 | 31.64 | 31.89 | 31.40 | 31.46 | 148,588 | -0.15(-0.47%) |
Mar 31, 2014 | 31.06 | 31.69 | 30.74 | 31.61 | 163,902 | +0.75(+2.43%) |
Mar 28, 2014 | 31.12 | 31.63 | 30.68 | 30.86 | 149,859 | -0.14(-0.45%) |
Mar 27, 2014 | 30.68 | 31.07 | 30.24 | 31.00 | 152,618 | +0.37(+1.21%) |
Mar 26, 2014 | 31.72 | 31.72 | 30.62 | 30.63 | 170,820 | -0.91(-2.89%) |
Mar 25, 2014 | 31.90 | 32.27 | 31.40 | 31.54 | 314,648 | -0.15(-0.47%) |
Mar 24, 2014 | 32.05 | 32.06 | 31.44 | 31.69 | 159,988 | -0.24(-0.75%) |
Mar 21, 2014 | 31.98 | 32.14 | 31.77 | 31.93 | 260,200 | +0.15(+0.47%) |
Mar 20, 2014 | 31.85 | 32.07 | 31.67 | 31.78 | 122,833 | -0.06(-0.19%) |
Mar 19, 2014 | 32.24 | 32.36 | 31.50 | 31.84 | 290,044 | -0.40(-1.24%) |
Mar 18, 2014 | 31.97 | 32.25 | 31.81 | 32.24 | 292,520 | +0.36(+1.13%) |
Mar 17, 2014 | 31.60 | 32.60 | 31.47 | 31.88 | 251,235 | +0.69(+2.21%) |
Mar 14, 2014 | 31.32 | 31.76 | 30.96 | 31.19 | 179,257 | -0.18(-0.57%) |
Mar 13, 2014 | 32.09 | 32.09 | 31.05 | 31.37 | 150,579 | -0.54(-1.69%) |
Mar 12, 2014 | 31.50 | 31.92 | 31.05 | 31.91 | 171,622 | +0.20(+0.63%) |
Mar 11, 2014 | 32.49 | 32.81 | 31.49 | 31.71 | 455,149 | -0.84(-2.58%) |
Mar 10, 2014 | 32.19 | 32.63 | 31.74 | 32.55 | 203,413 | +0.41(+1.28%) |
Mar 07, 2014 | 31.80 | 32.15 | 31.63 | 32.14 | 261,673 | +0.38(+1.20%) |
Mar 06, 2014 | 31.57 | 31.89 | 31.48 | 31.76 | 404,082 | +0.22(+0.70%) |
Mar 05, 2014 | 30.64 | 31.55 | 30.62 | 31.54 | 355,147 | +0.90(+2.94%) |
Mar 04, 2014 | 29.67 | 30.83 | 29.67 | 30.64 | 428,695 | +1.36(+4.64%) |
Mar 03, 2014 | 28.51 | 29.31 | 28.43 | 29.28 | 302,026 | +0.39(+1.35%) |
Feb 28, 2014 | 27.83 | 29.48 | 27.80 | 28.89 | 523,534 | +1.15(+4.15%) |
Feb 27, 2014 | 28.19 | 28.27 | 27.61 | 27.74 | 381,864 | +0.30(+1.09%) |
Feb 26, 2014 | 26.42 | 27.82 | 26.42 | 27.44 | 657,039 | +1.14(+4.33%) |
Feb 25, 2014 | 26.49 | 26.50 | 26.11 | 26.30 | 267,849 | -0.10(-0.38%) |
Feb 24, 2014 | 26.10 | 26.53 | 26.00 | 26.40 | 424,924 | +0.31(+1.19%) |
Feb 21, 2014 | 25.95 | 26.54 | 25.82 | 26.09 | 425,195 | +0.25(+0.97%) |
Feb 20, 2014 | 25.15 | 25.92 | 25.05 | 25.84 | 427,811 | +0.79(+3.15%) |
Feb 19, 2014 | 25.30 | 25.52 | 24.82 | 25.05 | 308,463 | -0.30(-1.18%) |
Feb 18, 2014 | 25.34 | 25.78 | 24.98 | 25.35 | 456,407 | -0.08(-0.31%) |
Feb 14, 2014 | 25.28 | 25.43 | 25.43 | 25.43 | 201,300 | +0.17(+0.67%) |
Feb 13, 2014 | 24.86 | 25.33 | 24.72 | 25.26 | 259,053 | +0.10(+0.40%) |
Feb 12, 2014 | 25.24 | 25.31 | 25.01 | 25.16 | 260,905 | -0.13(-0.51%) |
Feb 11, 2014 | 25.94 | 25.94 | 24.96 | 25.29 | 407,279 | -0.75(-2.88%) |
Feb 10, 2014 | 25.82 | 26.94 | 25.59 | 26.04 | 275,209 | -0.59(-2.22%) |
Feb 07, 2014 | 26.70 | 26.95 | 26.35 | 26.63 | 210,174 | +0.12(+0.45%) |
Feb 06, 2014 | 26.40 | 26.52 | 25.92 | 26.51 | 199,137 | +0.21(+0.80%) |
Feb 05, 2014 | 27.13 | 27.22 | 26.13 | 26.30 | 254,411 | -0.93(-3.42%) |
Feb 04, 2014 | 27.86 | 28.09 | 27.17 | 27.23 | 150,708 | -0.51(-1.84%) |
Feb 03, 2014 | 27.75 | 28.22 | 27.55 | 27.74 | 448,030 | -0.09(-0.32%) |
Jan 31, 2014 | 27.45 | 28.25 | 27.32 | 27.83 | 349,627 | -0.11(-0.39%) |
Jan 30, 2014 | 27.75 | 28.38 | 27.42 | 27.94 | 175,286 | +0.44(+1.60%) |
Jan 29, 2014 | 27.47 | 27.78 | 27.39 | 27.50 | 114,668 | -0.21(-0.76%) |
Jan 28, 2014 | 27.43 | 27.81 | 27.30 | 27.71 | 195,988 | +0.28(+1.02%) |
Jan 27, 2014 | 28.25 | 28.38 | 26.95 | 27.43 | 257,503 | -0.70(-2.49%) |
Jan 24, 2014 | 29.16 | 29.16 | 27.54 | 28.13 | 292,441 | -1.22(-4.16%) |
Jan 23, 2014 | 29.11 | 29.37 | 28.94 | 29.35 | 265,153 | +0.13(+0.44%) |
Jan 22, 2014 | 29.22 | 29.55 | 28.93 | 29.22 | 126,167 | -0.02(-0.07%) |
Jan 21, 2014 | 29.12 | 29.25 | 28.77 | 29.24 | 259,411 | +0.44(+1.53%) |
Jan 17, 2014 | 28.07 | 28.80 | 28.80 | 28.80 | 162,200 | +0.62(+2.20%) |
Jan 16, 2014 | 28.32 | 28.50 | 28.08 | 28.18 | 108,327 | -0.13(-0.46%) |
Jan 15, 2014 | 27.39 | 28.38 | 27.39 | 28.31 | 174,749 | +0.92(+3.36%) |
Jan 14, 2014 | 27.37 | 27.47 | 27.06 | 27.39 | 133,830 | +0.08(+0.29%) |
Jan 13, 2014 | 27.83 | 28.04 | 26.96 | 27.31 | 173,349 | -0.60(-2.15%) |
Jan 10, 2014 | 27.79 | 28.07 | 27.53 | 27.91 | 154,388 | +0.06(+0.22%) |
Jan 09, 2014 | 28.20 | 28.40 | 27.70 | 27.85 | 113,582 | -0.19(-0.68%) |
Jan 08, 2014 | 27.80 | 28.21 | 27.66 | 28.04 | 250,977 | +0.21(+0.75%) |
Jan 07, 2014 | 27.59 | 27.97 | 27.55 | 27.83 | 223,625 | +0.41(+1.50%) |
Jan 06, 2014 | 27.66 | 27.87 | 27.41 | 27.42 | 182,745 | -0.08(-0.29%) |
Jan 03, 2014 | 27.47 | 27.91 | 27.03 | 27.50 | 237,138 | +0.05(+0.18%) |
Jan 02, 2014 | 27.60 | 27.80 | 27.25 | 27.45 | 232,588 | -0.34(-1.22%) |
Dec 31, 2013 | 27.49 | 27.79 | 27.79 | 27.79 | 235,100 | +0.37(+1.35%) |
Dec 30, 2013 | 27.34 | 27.51 | 27.17 | 27.42 | 188,166 | +0.01(+0.04%) |
Dec 27, 2013 | 27.32 | 27.53 | 27.00 | 27.41 | 117,254 | +0.22(+0.81%) |
Dec 26, 2013 | 27.61 | 27.70 | 27.15 | 27.19 | 163,725 | -0.29(-1.06%) |
Dec 24, 2013 | 27.30 | 27.58 | 27.16 | 27.48 | 79,919 | +0.14(+0.51%) |
Dec 23, 2013 | 28.12 | 28.31 | 27.09 | 27.34 | 315,923 | -0.71(-2.53%) |
Dec 20, 2013 | 27.15 | 28.08 | 26.93 | 28.05 | 405,492 | +1.00(+3.70%) |
Dec 19, 2013 | 27.15 | 27.49 | 26.72 | 27.05 | 221,373 | -0.12(-0.44%) |
Dec 18, 2013 | 27.13 | 27.35 | 26.77 | 27.17 | 317,460 | +0.08(+0.30%) |
Dec 17, 2013 | 27.11 | 27.29 | 26.77 | 27.09 | 207,564 | -0.07(-0.26%) |
Dec 16, 2013 | 27.20 | 27.35 | 26.85 | 27.16 | 190,385 | +0.02(+0.07%) |
Dec 13, 2013 | 27.32 | 27.52 | 26.74 | 27.14 | 141,884 | +0.01(+0.04%) |
Dec 12, 2013 | 27.63 | 27.63 | 27.03 | 27.13 | 171,209 | -0.52(-1.88%) |
Dec 11, 2013 | 28.58 | 28.58 | 27.60 | 27.65 | 158,484 | -0.84(-2.95%) |
Dec 10, 2013 | 28.66 | 28.95 | 28.47 | 28.49 | 184,367 | -0.21(-0.73%) |
Dec 09, 2013 | 28.74 | 28.88 | 28.39 | 28.70 | 181,896 | -0.05(-0.17%) |
Dec 06, 2013 | 28.32 | 28.77 | 28.05 | 28.75 | 159,499 | +0.82(+2.94%) |
Dec 05, 2013 | 27.77 | 28.12 | 27.50 | 27.93 | 130,778 | +0.11(+0.40%) |
Dec 04, 2013 | 27.70 | 27.97 | 27.28 | 27.82 | 230,525 | -0.09(-0.32%) |
Dec 03, 2013 | 27.49 | 28.01 | 27.45 | 27.91 | 247,525 | +0.30(+1.09%) |
Dec 02, 2013 | 28.29 | 28.45 | 27.54 | 27.61 | 298,133 | -0.69(-2.44%) |
Nov 29, 2013 | 28.56 | 28.70 | 28.21 | 28.30 | 186,774 | -0.30(-1.05%) |
Nov 27, 2013 | 28.61 | 28.86 | 28.05 | 28.60 | 315,387 | -0.56(-1.92%) |
Nov 26, 2013 | 26.60 | 29.37 | 26.17 | 29.16 | 424,785 | +2.06(+7.60%) |
Nov 25, 2013 | 27.85 | 27.85 | 26.90 | 27.10 | 311,615 | -0.63(-2.27%) |
Nov 22, 2013 | 27.72 | 27.99 | 27.33 | 27.73 | 192,084 | +0.09(+0.33%) |
Nov 21, 2013 | 27.70 | 28.03 | 27.56 | 27.64 | 191,735 | -0.02(-0.07%) |
Nov 20, 2013 | 28.20 | 28.34 | 27.50 | 27.66 | 131,989 | -0.46(-1.64%) |
Nov 19, 2013 | 28.31 | 28.56 | 27.88 | 28.12 | 105,300 | -0.28(-0.99%) |
Nov 18, 2013 | 28.77 | 28.95 | 28.23 | 28.40 | 107,352 | -0.26(-0.91%) |
Nov 15, 2013 | 28.65 | 28.78 | 28.58 | 28.66 | 158,668 | +0.00(+0.00%) |
Nov 14, 2013 | 28.70 | 28.92 | 28.52 | 28.66 | 142,006 | -0.10(-0.35%) |
Nov 13, 2013 | 28.71 | 29.06 | 28.45 | 28.76 | 192,816 | -0.24(-0.83%) |
Nov 12, 2013 | 29.21 | 29.35 | 28.83 | 29.00 | 146,735 | -0.28(-0.96%) |
Nov 11, 2013 | 29.21 | 29.47 | 28.98 | 29.28 | 134,086 | -0.01(-0.03%) |
Nov 08, 2013 | 28.51 | 29.52 | 28.34 | 29.29 | 131,261 | +0.75(+2.63%) |
Nov 07, 2013 | 29.63 | 29.93 | 28.49 | 28.54 | 128,308 | -1.04(-3.52%) |
Nov 06, 2013 | 29.90 | 30.16 | 29.49 | 29.58 | 70,068 | -0.07(-0.24%) |
Nov 05, 2013 | 30.11 | 30.27 | 29.51 | 29.65 | 122,926 | -0.59(-1.95%) |
Nov 04, 2013 | 29.68 | 30.45 | 29.68 | 30.24 | 300,997 | +0.76(+2.58%) |