Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.22 | 32.97 | 31.82 | 32.52 | 35,404 | -0.17(-0.52%) |
Nov 26, 2014 | 32.89 | 32.69 | 32.69 | 32.69 | 56,000 | +0.03(+0.09%) |
Nov 25, 2014 | 32.43 | 32.90 | 32.34 | 32.66 | 71,521 | +0.32(+0.99%) |
Nov 24, 2014 | 31.99 | 32.35 | 31.75 | 32.34 | 53,253 | +0.17(+0.53%) |
Nov 21, 2014 | 32.62 | 32.62 | 31.98 | 32.17 | 37,986 | -0.07(-0.22%) |
Nov 20, 2014 | 32.36 | 32.45 | 31.82 | 32.24 | 36,361 | -0.23(-0.71%) |
Nov 19, 2014 | 32.80 | 33.14 | 32.35 | 32.47 | 58,617 | -0.34(-1.04%) |
Nov 18, 2014 | 33.02 | 33.13 | 32.80 | 32.81 | 78,834 | -0.13(-0.39%) |
Nov 17, 2014 | 32.82 | 33.27 | 32.76 | 32.94 | 75,339 | -0.03(-0.09%) |
Nov 14, 2014 | 33.17 | 33.36 | 31.99 | 32.97 | 48,746 | -0.20(-0.60%) |
Nov 13, 2014 | 33.03 | 34.47 | 32.75 | 33.17 | 106,238 | +0.25(+0.76%) |
Nov 12, 2014 | 33.16 | 33.44 | 32.79 | 32.92 | 115,057 | -0.10(-0.30%) |
Nov 11, 2014 | 32.55 | 33.66 | 32.55 | 33.02 | 64,814 | +0.27(+0.82%) |
Nov 10, 2014 | 32.78 | 33.19 | 32.09 | 32.75 | 51,310 | -0.11(-0.33%) |
Nov 07, 2014 | 32.84 | 33.12 | 32.24 | 32.86 | 72,086 | +0.09(+0.27%) |
Nov 06, 2014 | 32.96 | 33.58 | 32.32 | 32.77 | 108,286 | -0.05(-0.15%) |
Nov 05, 2014 | 33.27 | 33.27 | 32.22 | 32.82 | 70,965 | -0.47(-1.41%) |
Nov 04, 2014 | 34.77 | 34.78 | 33.19 | 33.29 | 120,193 | -2.22(-6.25%) |
Nov 03, 2014 | 35.37 | 36.00 | 35.16 | 35.51 | 101,019 | +0.29(+0.82%) |
Oct 31, 2014 | 35.41 | 36.04 | 34.96 | 35.22 | 66,077 | +0.39(+1.12%) |
Oct 30, 2014 | 33.79 | 34.92 | 33.79 | 34.83 | 81,213 | +1.02(+3.02%) |
Oct 29, 2014 | 32.91 | 34.19 | 32.91 | 33.81 | 91,861 | -0.93(-2.68%) |
Oct 28, 2014 | 34.02 | 34.75 | 33.72 | 34.74 | 88,752 | +0.79(+2.33%) |
Oct 27, 2014 | 33.49 | 34.12 | 33.44 | 33.95 | 81,374 | +0.51(+1.53%) |
Oct 24, 2014 | 33.50 | 34.07 | 32.36 | 33.44 | 65,638 | +0.02(+0.06%) |
Oct 23, 2014 | 33.29 | 33.51 | 32.77 | 33.42 | 71,391 | +0.56(+1.70%) |
Oct 22, 2014 | 32.16 | 33.29 | 32.16 | 32.86 | 71,983 | +0.56(+1.73%) |
Oct 21, 2014 | 32.36 | 32.46 | 31.87 | 32.30 | 134,020 | +0.00(+0.00%) |
Oct 20, 2014 | 32.71 | 32.85 | 31.66 | 32.30 | 97,162 | -0.36(-1.10%) |
Oct 17, 2014 | 33.49 | 34.43 | 32.55 | 32.66 | 81,897 | -0.29(-0.88%) |
Oct 16, 2014 | 32.01 | 33.20 | 32.01 | 32.95 | 60,625 | +0.71(+2.20%) |
Oct 15, 2014 | 30.84 | 32.33 | 30.75 | 32.24 | 107,269 | +1.20(+3.87%) |
Oct 14, 2014 | 30.90 | 31.28 | 30.53 | 31.04 | 135,728 | +0.27(+0.88%) |
Oct 13, 2014 | 31.25 | 31.73 | 30.62 | 30.77 | 92,168 | -0.49(-1.57%) |
Oct 10, 2014 | 31.55 | 32.02 | 31.12 | 31.26 | 84,544 | -0.45(-1.42%) |
Oct 09, 2014 | 31.85 | 32.89 | 31.41 | 31.71 | 95,600 | -0.04(-0.13%) |
Oct 08, 2014 | 30.32 | 32.03 | 30.32 | 31.75 | 104,300 | +1.35(+4.44%) |
Oct 07, 2014 | 30.81 | 30.81 | 30.36 | 30.40 | 28,083 | -0.50(-1.62%) |
Oct 06, 2014 | 30.56 | 31.27 | 30.51 | 30.90 | 65,037 | +0.31(+1.01%) |
Oct 03, 2014 | 30.39 | 30.94 | 30.13 | 30.59 | 50,589 | +0.49(+1.63%) |
Oct 02, 2014 | 29.77 | 30.22 | 29.45 | 30.10 | 60,871 | +0.42(+1.42%) |
Oct 01, 2014 | 30.41 | 30.73 | 29.57 | 29.68 | 55,411 | -0.67(-2.21%) |
Sep 30, 2014 | 30.61 | 30.76 | 30.30 | 30.35 | 64,898 | -0.13(-0.43%) |
Sep 29, 2014 | 30.40 | 31.35 | 29.84 | 30.48 | 203,067 | -0.17(-0.55%) |
Sep 26, 2014 | 30.46 | 30.82 | 30.16 | 30.65 | 48,816 | +0.18(+0.59%) |
Sep 25, 2014 | 30.66 | 30.96 | 30.17 | 30.47 | 55,593 | -0.18(-0.59%) |
Sep 24, 2014 | 30.07 | 30.84 | 29.69 | 30.65 | 46,359 | +0.72(+2.41%) |
Sep 23, 2014 | 30.85 | 31.02 | 29.80 | 29.93 | 88,980 | -0.88(-2.86%) |
Sep 22, 2014 | 30.98 | 31.44 | 30.56 | 30.81 | 71,084 | -0.25(-0.80%) |
Sep 19, 2014 | 30.94 | 31.40 | 30.83 | 31.06 | 86,596 | +0.17(+0.55%) |
Sep 18, 2014 | 31.03 | 31.40 | 30.81 | 30.89 | 52,155 | -0.08(-0.26%) |
Sep 17, 2014 | 30.83 | 31.31 | 30.38 | 30.97 | 94,901 | -0.12(-0.39%) |
Sep 16, 2014 | 31.02 | 31.46 | 30.94 | 31.09 | 37,362 | +0.10(+0.32%) |
Sep 15, 2014 | 31.30 | 31.64 | 30.97 | 30.99 | 73,456 | -0.38(-1.21%) |
Sep 12, 2014 | 31.90 | 31.90 | 30.74 | 31.37 | 100,289 | -0.44(-1.38%) |
Sep 11, 2014 | 31.50 | 32.01 | 31.45 | 31.81 | 108,723 | +0.31(+0.98%) |
Sep 10, 2014 | 31.25 | 32.12 | 31.02 | 31.50 | 100,087 | +0.44(+1.42%) |
Sep 09, 2014 | 31.67 | 31.67 | 30.91 | 31.06 | 34,707 | -0.56(-1.77%) |
Sep 08, 2014 | 31.16 | 32.03 | 31.16 | 31.62 | 32,888 | +0.59(+1.90%) |
Sep 05, 2014 | 30.84 | 31.35 | 30.82 | 31.03 | 49,498 | +0.10(+0.32%) |
Sep 04, 2014 | 31.02 | 31.45 | 30.85 | 30.93 | 24,880 | +0.02(+0.06%) |
Sep 03, 2014 | 31.09 | 31.74 | 30.78 | 30.91 | 40,147 | -0.12(-0.39%) |
Sep 02, 2014 | 30.31 | 31.24 | 30.31 | 31.03 | 39,438 | +0.88(+2.92%) |
Aug 29, 2014 | 30.02 | 30.15 | 30.15 | 30.15 | 123,000 | +0.13(+0.43%) |
Aug 28, 2014 | 30.23 | 30.30 | 29.90 | 30.02 | 136,956 | -0.20(-0.66%) |
Aug 27, 2014 | 30.57 | 30.67 | 30.00 | 30.22 | 27,585 | -0.23(-0.76%) |
Aug 26, 2014 | 30.72 | 30.88 | 30.34 | 30.45 | 52,499 | -0.05(-0.16%) |
Aug 25, 2014 | 31.08 | 31.19 | 30.16 | 30.50 | 54,237 | -0.47(-1.52%) |
Aug 22, 2014 | 31.17 | 31.48 | 30.68 | 30.97 | 58,531 | -0.14(-0.45%) |
Aug 21, 2014 | 30.67 | 31.72 | 30.64 | 31.11 | 72,065 | +0.43(+1.40%) |
Aug 20, 2014 | 30.66 | 30.66 | 30.21 | 30.68 | 53,800 | -0.09(-0.29%) |
Aug 19, 2014 | 30.03 | 31.32 | 29.99 | 30.77 | 112,498 | +0.78(+2.60%) |
Aug 18, 2014 | 29.63 | 30.09 | 29.63 | 29.99 | 69,288 | +0.65(+2.22%) |
Aug 15, 2014 | 30.06 | 30.06 | 29.11 | 29.34 | 79,821 | -0.44(-1.48%) |
Aug 14, 2014 | 29.62 | 30.04 | 29.42 | 29.78 | 123,502 | +0.30(+1.02%) |
Aug 13, 2014 | 29.04 | 29.48 | 28.98 | 29.48 | 92,522 | +0.66(+2.29%) |
Aug 12, 2014 | 29.19 | 29.42 | 28.50 | 28.82 | 94,831 | -0.48(-1.64%) |
Aug 11, 2014 | 28.95 | 29.64 | 28.84 | 29.30 | 135,389 | +0.60(+2.09%) |
Aug 08, 2014 | 27.74 | 28.54 | 27.66 | 28.70 | 128,868 | +0.92(+3.31%) |
Aug 07, 2014 | 27.52 | 28.05 | 27.42 | 27.78 | 104,799 | +0.29(+1.05%) |
Aug 06, 2014 | 27.44 | 27.90 | 27.40 | 27.49 | 56,687 | +0.14(+0.51%) |
Aug 05, 2014 | 27.72 | 27.86 | 27.05 | 27.35 | 101,908 | -0.50(-1.80%) |
Aug 04, 2014 | 27.81 | 28.01 | 27.22 | 27.85 | 89,137 | +0.03(+0.11%) |
Aug 01, 2014 | 27.33 | 28.24 | 27.33 | 27.82 | 101,557 | +0.57(+2.09%) |
Jul 31, 2014 | 26.93 | 27.49 | 25.75 | 27.25 | 394,779 | -0.08(-0.29%) |
Jul 30, 2014 | 28.20 | 28.20 | 27.11 | 27.33 | 152,403 | -0.72(-2.57%) |
Jul 29, 2014 | 28.56 | 28.73 | 27.79 | 28.05 | 112,506 | -0.35(-1.23%) |
Jul 28, 2014 | 28.36 | 28.46 | 28.00 | 28.40 | 94,604 | -0.10(-0.35%) |
Jul 25, 2014 | 28.27 | 28.63 | 28.13 | 28.50 | 68,918 | +0.04(+0.14%) |
Jul 24, 2014 | 28.14 | 28.48 | 28.14 | 28.46 | 82,657 | +0.23(+0.81%) |
Jul 23, 2014 | 27.91 | 28.26 | 27.39 | 28.23 | 194,676 | +0.42(+1.51%) |
Jul 22, 2014 | 27.61 | 28.03 | 27.15 | 27.81 | 160,471 | +0.23(+0.83%) |
Jul 21, 2014 | 27.92 | 27.92 | 27.13 | 27.58 | 125,938 | -0.42(-1.50%) |
Jul 18, 2014 | 27.76 | 28.27 | 27.76 | 28.00 | 87,082 | +0.15(+0.54%) |
Jul 17, 2014 | 27.76 | 28.03 | 27.64 | 27.85 | 81,275 | -0.03(-0.11%) |
Jul 16, 2014 | 28.42 | 28.45 | 27.63 | 27.88 | 96,722 | -0.40(-1.41%) |
Jul 15, 2014 | 28.97 | 28.97 | 28.10 | 28.28 | 159,608 | -0.60(-2.08%) |
Jul 14, 2014 | 29.29 | 29.35 | 28.67 | 28.88 | 133,065 | -0.23(-0.79%) |
Jul 11, 2014 | 29.17 | 29.19 | 28.74 | 29.11 | 46,471 | -0.14(-0.48%) |
Jul 10, 2014 | 28.50 | 29.67 | 28.23 | 29.25 | 127,684 | +0.30(+1.04%) |
Jul 09, 2014 | 29.21 | 29.41 | 28.88 | 28.95 | 77,491 | -0.20(-0.69%) |
Jul 08, 2014 | 28.78 | 29.36 | 28.53 | 29.15 | 130,458 | +0.20(+0.69%) |
Jul 07, 2014 | 29.02 | 29.29 | 28.80 | 28.95 | 118,468 | -0.03(-0.10%) |
Jul 03, 2014 | 29.24 | 28.98 | 28.98 | 28.98 | 86,400 | -0.02(-0.07%) |
Jul 02, 2014 | 29.08 | 29.56 | 28.90 | 29.00 | 103,939 | -0.04(-0.14%) |
Jul 01, 2014 | 28.72 | 29.23 | 28.47 | 29.04 | 136,419 | +0.41(+1.43%) |
Jun 30, 2014 | 28.44 | 29.02 | 28.37 | 28.63 | 170,987 | +0.04(+0.14%) |
Jun 27, 2014 | 27.97 | 28.66 | 27.97 | 28.59 | 561,847 | +0.46(+1.64%) |
Jun 26, 2014 | 28.09 | 28.36 | 27.95 | 28.13 | 72,984 | -0.08(-0.28%) |
Jun 25, 2014 | 28.25 | 28.41 | 27.76 | 28.21 | 94,959 | -0.18(-0.63%) |
Jun 24, 2014 | 28.40 | 28.80 | 28.28 | 28.39 | 98,954 | -0.03(-0.11%) |
Jun 23, 2014 | 28.83 | 29.08 | 28.29 | 28.42 | 58,301 | -0.43(-1.49%) |
Jun 20, 2014 | 29.15 | 29.42 | 28.66 | 28.85 | 159,502 | -0.18(-0.62%) |
Jun 19, 2014 | 28.26 | 29.30 | 28.25 | 29.03 | 214,491 | +0.73(+2.58%) |
Jun 18, 2014 | 28.39 | 28.40 | 27.86 | 28.30 | 127,461 | -0.23(-0.81%) |
Jun 17, 2014 | 28.40 | 28.87 | 28.37 | 28.53 | 97,148 | -0.02(-0.07%) |
Jun 16, 2014 | 29.08 | 29.08 | 28.38 | 28.55 | 87,984 | -0.43(-1.48%) |
Jun 13, 2014 | 28.67 | 29.21 | 28.39 | 28.98 | 51,050 | +0.30(+1.05%) |
Jun 12, 2014 | 28.96 | 28.96 | 28.32 | 28.68 | 53,395 | -0.13(-0.45%) |
Jun 11, 2014 | 29.22 | 29.37 | 28.66 | 28.81 | 100,370 | -0.42(-1.44%) |
Jun 10, 2014 | 29.33 | 29.45 | 28.91 | 29.23 | 205,368 | -0.17(-0.58%) |
Jun 06, 2014 | 29.50 | 29.50 | 29.39 | 29.40 | 61,511 | +0.12(+0.41%) |
Jun 05, 2014 | 28.89 | 29.48 | 28.78 | 29.28 | 122,931 | +0.54(+1.88%) |
Jun 04, 2014 | 28.50 | 28.88 | 28.50 | 28.74 | 81,227 | +0.02(+0.07%) |
Jun 03, 2014 | 29.05 | 29.30 | 28.51 | 28.72 | 77,042 | -0.34(-1.17%) |
Jun 02, 2014 | 29.07 | 29.32 | 28.62 | 29.06 | 77,318 | -0.04(-0.14%) |
May 30, 2014 | 28.96 | 29.43 | 28.66 | 29.10 | 1,377,351 | +0.00(+0.00%) |
May 29, 2014 | 29.40 | 29.43 | 28.51 | 29.10 | 102,072 | -0.15(-0.51%) |
May 28, 2014 | 29.59 | 29.72 | 29.07 | 29.25 | 154,239 | -0.25(-0.85%) |
May 27, 2014 | 29.68 | 29.98 | 29.34 | 29.50 | 102,083 | -0.01(-0.03%) |
May 23, 2014 | 29.46 | 29.51 | 29.51 | 29.51 | 48,500 | +0.05(+0.17%) |
May 22, 2014 | 28.66 | 29.52 | 28.48 | 29.46 | 52,430 | +0.78(+2.72%) |
May 21, 2014 | 29.60 | 29.70 | 28.56 | 28.68 | 75,161 | -0.87(-2.94%) |
May 20, 2014 | 29.49 | 29.61 | 29.22 | 29.55 | 139,330 | +0.07(+0.24%) |
May 19, 2014 | 28.97 | 29.50 | 28.97 | 29.48 | 100,056 | +0.30(+1.03%) |
May 16, 2014 | 29.08 | 29.37 | 28.47 | 29.18 | 121,884 | +0.24(+0.83%) |
May 15, 2014 | 28.71 | 29.00 | 28.30 | 28.94 | 190,222 | +0.34(+1.19%) |
May 14, 2014 | 28.67 | 28.95 | 28.27 | 28.60 | 138,773 | -0.05(-0.17%) |
May 13, 2014 | 28.28 | 28.98 | 28.28 | 28.65 | 157,121 | +0.30(+1.06%) |
May 12, 2014 | 28.54 | 29.24 | 27.85 | 28.35 | 182,183 | -0.05(-0.18%) |
May 09, 2014 | 28.11 | 28.58 | 28.11 | 28.40 | 137,933 | +0.14(+0.50%) |
May 08, 2014 | 28.09 | 28.66 | 28.09 | 28.26 | 75,903 | +0.26(+0.93%) |
May 07, 2014 | 27.47 | 28.11 | 27.47 | 28.00 | 76,180 | +0.60(+2.19%) |
May 06, 2014 | 27.27 | 27.63 | 27.08 | 27.40 | 84,729 | +0.09(+0.33%) |
May 05, 2014 | 27.16 | 27.44 | 26.86 | 27.31 | 89,338 | -0.12(-0.44%) |
May 02, 2014 | 27.17 | 27.71 | 27.06 | 27.43 | 86,239 | +0.28(+1.03%) |
May 01, 2014 | 27.33 | 27.33 | 26.50 | 27.15 | 112,965 | -0.10(-0.37%) |
Apr 30, 2014 | 26.80 | 27.85 | 26.66 | 27.25 | 195,396 | +0.58(+2.17%) |
Apr 29, 2014 | 26.68 | 27.25 | 26.26 | 26.67 | 66,257 | +0.20(+0.76%) |
Apr 28, 2014 | 26.95 | 27.21 | 26.17 | 26.47 | 188,716 | -0.33(-1.23%) |
Apr 25, 2014 | 26.66 | 27.19 | 26.57 | 26.80 | 72,050 | +0.04(+0.15%) |
Apr 24, 2014 | 26.53 | 26.94 | 26.14 | 26.76 | 143,969 | +0.30(+1.13%) |
Apr 23, 2014 | 25.95 | 26.77 | 25.79 | 26.46 | 134,214 | +0.39(+1.50%) |
Apr 22, 2014 | 25.59 | 26.28 | 25.34 | 26.07 | 90,385 | +0.65(+2.56%) |
Apr 21, 2014 | 24.98 | 25.68 | 24.73 | 25.42 | 25,475 | +0.40(+1.60%) |
Apr 17, 2014 | 25.07 | 25.02 | 25.02 | 25.02 | 46,200 | -0.15(-0.60%) |
Apr 16, 2014 | 23.97 | 25.37 | 23.70 | 25.17 | 45,196 | +1.40(+5.89%) |
Apr 15, 2014 | 23.90 | 23.90 | 23.52 | 23.77 | 53,273 | -0.12(-0.50%) |
Apr 14, 2014 | 24.89 | 24.89 | 23.65 | 23.89 | 83,840 | -0.75(-3.04%) |
Apr 11, 2014 | 24.41 | 25.02 | 24.41 | 24.64 | 48,884 | -0.03(-0.12%) |
Apr 10, 2014 | 25.14 | 25.21 | 24.49 | 24.67 | 49,465 | -0.44(-1.75%) |
Apr 09, 2014 | 25.16 | 25.30 | 24.97 | 25.11 | 33,722 | +0.11(+0.44%) |
Apr 08, 2014 | 25.30 | 25.32 | 24.90 | 25.00 | 36,754 | -0.07(-0.28%) |
Apr 07, 2014 | 25.13 | 25.30 | 24.85 | 25.07 | 54,217 | -0.06(-0.24%) |
Apr 04, 2014 | 25.97 | 25.99 | 24.82 | 25.13 | 57,745 | -0.58(-2.26%) |
Apr 03, 2014 | 26.18 | 26.18 | 25.39 | 25.71 | 22,108 | -0.43(-1.64%) |
Apr 02, 2014 | 26.10 | 26.23 | 25.91 | 26.14 | 43,641 | +0.06(+0.23%) |
Apr 01, 2014 | 25.05 | 26.32 | 24.88 | 26.08 | 60,663 | +0.99(+3.95%) |
Mar 31, 2014 | 25.06 | 25.54 | 24.82 | 25.09 | 105,781 | +0.27(+1.09%) |
Mar 28, 2014 | 24.81 | 25.89 | 24.71 | 24.82 | 69,528 | -0.01(-0.04%) |
Mar 27, 2014 | 24.94 | 25.00 | 24.50 | 24.83 | 25,142 | -0.16(-0.64%) |
Mar 26, 2014 | 25.76 | 25.78 | 24.82 | 24.99 | 56,315 | -0.70(-2.72%) |
Mar 25, 2014 | 25.56 | 26.45 | 25.50 | 25.69 | 90,389 | +0.22(+0.86%) |
Mar 24, 2014 | 25.28 | 25.57 | 25.02 | 25.47 | 74,237 | +0.16(+0.63%) |
Mar 21, 2014 | 25.25 | 25.64 | 24.85 | 25.31 | 77,752 | +0.22(+0.88%) |
Mar 20, 2014 | 25.10 | 25.31 | 24.90 | 25.09 | 45,508 | -0.03(-0.12%) |
Mar 19, 2014 | 25.74 | 25.74 | 24.82 | 25.12 | 61,815 | -0.38(-1.49%) |
Mar 18, 2014 | 25.16 | 25.84 | 25.00 | 25.50 | 85,021 | -0.02(-0.08%) |
Mar 17, 2014 | 25.42 | 25.61 | 25.17 | 25.52 | 76,336 | +0.31(+1.23%) |
Mar 14, 2014 | 25.95 | 26.32 | 25.05 | 25.21 | 50,692 | -0.88(-3.37%) |
Mar 13, 2014 | 25.68 | 26.21 | 25.44 | 26.09 | 105,034 | +0.40(+1.56%) |
Mar 12, 2014 | 25.09 | 25.69 | 24.79 | 25.69 | 76,028 | +0.52(+2.07%) |
Mar 11, 2014 | 25.90 | 26.03 | 25.03 | 25.17 | 61,633 | -0.63(-2.44%) |
Mar 10, 2014 | 25.88 | 26.41 | 25.72 | 25.80 | 123,340 | +0.01(+0.04%) |
Mar 07, 2014 | 25.74 | 26.19 | 25.46 | 25.79 | 72,230 | +0.28(+1.10%) |
Mar 06, 2014 | 25.64 | 25.87 | 25.20 | 25.51 | 43,462 | +0.00(+0.00%) |
Mar 05, 2014 | 26.30 | 26.55 | 24.93 | 25.51 | 117,524 | -0.86(-3.26%) |
Mar 04, 2014 | 25.18 | 26.55 | 25.05 | 26.37 | 170,466 | +1.23(+4.89%) |
Mar 03, 2014 | 25.46 | 25.46 | 24.47 | 25.14 | 103,006 | -0.42(-1.64%) |
Feb 28, 2014 | 25.33 | 25.76 | 24.99 | 25.56 | 161,627 | +0.33(+1.31%) |
Feb 27, 2014 | 25.53 | 25.71 | 25.03 | 25.23 | 66,585 | -0.30(-1.18%) |
Feb 26, 2014 | 25.22 | 25.65 | 24.64 | 25.53 | 105,731 | +0.54(+2.16%) |
Feb 25, 2014 | 25.76 | 26.21 | 24.87 | 24.99 | 97,878 | -0.60(-2.34%) |
Feb 24, 2014 | 24.87 | 26.41 | 24.87 | 25.59 | 205,377 | +0.40(+1.59%) |
Feb 21, 2014 | 24.66 | 25.25 | 24.63 | 25.19 | 130,707 | +0.74(+3.03%) |
Feb 20, 2014 | 23.85 | 25.35 | 23.85 | 24.45 | 115,224 | +0.67(+2.82%) |
Feb 19, 2014 | 23.50 | 24.00 | 23.34 | 23.78 | 67,480 | +0.27(+1.15%) |
Feb 18, 2014 | 22.35 | 23.56 | 22.35 | 23.51 | 81,401 | +1.12(+5.00%) |
Feb 14, 2014 | 22.43 | 22.39 | 22.39 | 22.39 | 72,100 | +0.00(+0.00%) |
Feb 13, 2014 | 22.21 | 22.61 | 21.79 | 22.39 | 161,305 | -0.03(-0.13%) |
Feb 12, 2014 | 22.80 | 22.80 | 22.29 | 22.42 | 91,948 | -0.29(-1.28%) |
Feb 11, 2014 | 21.92 | 22.79 | 21.80 | 22.71 | 60,816 | +0.92(+4.22%) |
Feb 10, 2014 | 21.29 | 21.90 | 21.29 | 21.79 | 44,457 | +0.38(+1.77%) |
Feb 07, 2014 | 21.61 | 21.64 | 21.04 | 21.41 | 190,773 | -0.03(-0.14%) |
Feb 06, 2014 | 21.15 | 21.96 | 20.96 | 21.44 | 126,801 | +0.36(+1.71%) |
Feb 05, 2014 | 21.73 | 22.25 | 20.98 | 21.08 | 172,943 | -0.68(-3.13%) |
Feb 04, 2014 | 21.71 | 21.97 | 21.41 | 21.76 | 247,336 | +0.23(+1.07%) |
Feb 03, 2014 | 22.70 | 22.82 | 20.50 | 21.53 | 274,688 | -1.16(-5.11%) |
Jan 31, 2014 | 22.03 | 23.22 | 22.00 | 22.69 | 96,795 | +0.45(+2.02%) |
Jan 30, 2014 | 22.35 | 22.75 | 22.21 | 22.24 | 79,578 | -0.04(-0.18%) |
Jan 29, 2014 | 23.17 | 23.17 | 22.06 | 22.28 | 53,862 | -1.01(-4.34%) |
Jan 28, 2014 | 22.99 | 23.55 | 22.35 | 23.29 | 118,145 | +0.26(+1.13%) |
Jan 27, 2014 | 23.90 | 23.90 | 22.88 | 23.03 | 83,559 | -0.75(-3.15%) |
Jan 24, 2014 | 24.42 | 24.70 | 23.73 | 23.78 | 137,926 | -0.82(-3.33%) |
Jan 23, 2014 | 24.65 | 24.69 | 23.97 | 24.60 | 123,911 | -0.23(-0.93%) |
Jan 22, 2014 | 25.04 | 25.09 | 24.46 | 24.83 | 58,775 | -0.05(-0.20%) |
Jan 21, 2014 | 24.82 | 25.15 | 24.11 | 24.88 | 108,583 | +0.07(+0.28%) |
Jan 17, 2014 | 25.13 | 24.81 | 24.81 | 24.81 | 71,800 | -0.23(-0.92%) |
Jan 16, 2014 | 25.11 | 25.25 | 24.40 | 25.04 | 62,368 | +0.10(+0.40%) |
Jan 15, 2014 | 25.38 | 25.69 | 24.38 | 24.94 | 190,609 | -0.48(-1.89%) |
Jan 14, 2014 | 25.88 | 25.94 | 25.14 | 25.42 | 75,177 | -0.29(-1.13%) |
Jan 13, 2014 | 25.64 | 25.74 | 25.18 | 25.71 | 45,729 | +0.03(+0.12%) |
Jan 10, 2014 | 26.00 | 26.03 | 25.58 | 25.68 | 35,254 | -0.32(-1.23%) |
Jan 09, 2014 | 26.06 | 26.30 | 25.68 | 26.00 | 50,107 | +0.10(+0.39%) |
Jan 08, 2014 | 26.00 | 26.16 | 25.82 | 25.90 | 53,257 | -0.04(-0.15%) |
Jan 07, 2014 | 24.54 | 26.10 | 24.50 | 25.94 | 104,110 | +1.44(+5.88%) |
Jan 06, 2014 | 24.71 | 24.86 | 24.25 | 24.50 | 220,036 | -0.07(-0.28%) |
Jan 03, 2014 | 24.65 | 24.83 | 24.51 | 24.57 | 96,997 | -0.12(-0.49%) |
Jan 02, 2014 | 24.84 | 24.86 | 24.37 | 24.69 | 177,344 | -0.09(-0.36%) |
Dec 31, 2013 | 23.70 | 24.78 | 24.78 | 24.78 | 112,000 | +1.11(+4.69%) |
Dec 30, 2013 | 23.90 | 24.12 | 23.58 | 23.67 | 82,372 | -0.37(-1.54%) |
Dec 27, 2013 | 24.46 | 25.36 | 23.37 | 24.04 | 160,940 | -0.22(-0.91%) |
Dec 26, 2013 | 23.47 | 24.50 | 23.28 | 24.26 | 137,688 | +0.82(+3.50%) |
Dec 24, 2013 | 22.90 | 23.53 | 22.69 | 23.44 | 51,174 | +0.50(+2.18%) |
Dec 23, 2013 | 21.75 | 22.96 | 21.75 | 22.94 | 136,465 | +1.14(+5.23%) |
Dec 20, 2013 | 21.60 | 21.88 | 21.26 | 21.80 | 2,031,878 | +0.85(+4.06%) |
Dec 19, 2013 | 20.75 | 21.50 | 20.75 | 20.95 | 192,926 | +0.35(+1.70%) |
Dec 18, 2013 | 20.48 | 21.06 | 20.13 | 20.60 | 282,789 | -0.20(-0.96%) |
Dec 17, 2013 | 20.70 | 21.50 | 20.21 | 20.80 | 441,955 | +0.05(+0.24%) |
Dec 16, 2013 | 20.91 | 21.16 | 20.65 | 20.75 | 151,995 | -0.08(-0.38%) |
Dec 13, 2013 | 21.11 | 21.34 | 20.52 | 20.83 | 197,671 | -0.17(-0.81%) |
Dec 12, 2013 | 21.34 | 21.34 | 20.80 | 21.00 | 248,774 | -0.32(-1.50%) |
Dec 11, 2013 | 21.10 | 21.40 | 21.10 | 21.32 | 189,097 | +0.21(+0.99%) |
Dec 10, 2013 | 20.84 | 21.40 | 20.84 | 21.11 | 90,824 | +0.13(+0.62%) |
Dec 09, 2013 | 21.00 | 21.10 | 20.81 | 20.98 | 114,100 | +0.06(+0.29%) |
Dec 06, 2013 | 20.54 | 21.00 | 20.54 | 20.92 | 120,540 | +0.42(+2.05%) |
Dec 05, 2013 | 20.29 | 20.75 | 20.18 | 20.50 | 42,419 | +0.03(+0.15%) |
Dec 04, 2013 | 20.53 | 20.94 | 20.47 | 20.47 | 14,314 | -0.03(-0.15%) |
Dec 03, 2013 | 20.49 | 20.61 | 20.42 | 20.50 | 41,649 | +0.07(+0.34%) |