Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.95 | 20.90 | 20.90 | 20.90 | 736,849 | +0.09(+0.41%) |
Aug 28, 2014 | 20.84 | 20.91 | 20.65 | 20.82 | 429,413 | -0.05(-0.25%) |
Aug 27, 2014 | 20.97 | 21.06 | 20.71 | 20.87 | 826,531 | -0.01(-0.04%) |
Aug 26, 2014 | 21.40 | 21.40 | 20.61 | 20.88 | 934,324 | +0.11(+0.54%) |
Aug 25, 2014 | 20.63 | 20.85 | 20.37 | 20.76 | 1,491,780 | +0.39(+1.93%) |
Aug 22, 2014 | 20.52 | 20.61 | 20.34 | 20.37 | 1,113,494 | -0.17(-0.83%) |
Aug 21, 2014 | 20.31 | 20.56 | 20.20 | 20.54 | 1,230,940 | +0.29(+1.44%) |
Aug 20, 2014 | 20.22 | 20.43 | 20.21 | 20.25 | 1,565,816 | -0.39(-1.87%) |
Aug 19, 2014 | 20.99 | 21.07 | 20.58 | 20.64 | 1,248,215 | -0.18(-0.86%) |
Aug 18, 2014 | 20.72 | 20.90 | 20.54 | 20.82 | 3,006,281 | +0.19(+0.91%) |
Aug 15, 2014 | 20.60 | 20.87 | 20.56 | 20.63 | 1,347,885 | -0.27(-1.31%) |
Aug 14, 2014 | 20.88 | 21.06 | 20.87 | 20.90 | 721,090 | -0.04(-0.20%) |
Aug 13, 2014 | 20.67 | 21.06 | 20.64 | 20.94 | 1,830,942 | +0.33(+1.58%) |
Aug 12, 2014 | 20.73 | 21.19 | 20.29 | 20.62 | 3,224,984 | -0.39(-1.84%) |
Aug 11, 2014 | 20.99 | 21.23 | 20.90 | 21.00 | 1,158,531 | +0.03(+0.16%) |
Aug 08, 2014 | 21.19 | 21.19 | 20.74 | 20.97 | 1,149,101 | -0.21(-1.01%) |
Aug 07, 2014 | 21.72 | 21.98 | 20.82 | 21.18 | 4,483,164 | -0.45(-2.06%) |
Aug 06, 2014 | 21.44 | 21.91 | 21.13 | 21.63 | 2,314,509 | -0.55(-2.47%) |
Aug 05, 2014 | 22.25 | 22.34 | 21.85 | 22.18 | 978,723 | -0.12(-0.54%) |
Aug 04, 2014 | 22.62 | 22.70 | 22.09 | 22.30 | 672,446 | -0.15(-0.65%) |
Aug 01, 2014 | 22.37 | 22.69 | 21.96 | 22.44 | 1,131,498 | -0.05(-0.23%) |
Jul 31, 2014 | 22.73 | 22.92 | 22.37 | 22.49 | 1,063,193 | -0.52(-2.27%) |
Jul 30, 2014 | 22.91 | 23.17 | 22.82 | 23.02 | 863,093 | +0.21(+0.94%) |
Jul 29, 2014 | 22.92 | 23.15 | 22.71 | 22.80 | 813,798 | -0.06(-0.26%) |
Jul 28, 2014 | 23.03 | 23.20 | 22.70 | 22.86 | 687,962 | -0.27(-1.18%) |
Jul 25, 2014 | 23.33 | 23.33 | 22.84 | 23.14 | 952,805 | -0.30(-1.28%) |
Jul 24, 2014 | 23.67 | 23.72 | 23.35 | 23.44 | 709,568 | -0.22(-0.94%) |
Jul 23, 2014 | 23.47 | 23.69 | 23.25 | 23.66 | 490,099 | +0.22(+0.95%) |
Jul 22, 2014 | 23.83 | 23.98 | 23.31 | 23.44 | 1,092,234 | -0.23(-0.98%) |
Jul 21, 2014 | 24.14 | 24.14 | 23.43 | 23.67 | 505,674 | +0.07(+0.29%) |
Jul 18, 2014 | 23.45 | 23.94 | 23.42 | 23.60 | 1,156,046 | +0.21(+0.92%) |
Jul 17, 2014 | 23.73 | 23.85 | 23.23 | 23.39 | 1,469,337 | -0.27(-1.16%) |
Jul 16, 2014 | 23.29 | 23.75 | 23.26 | 23.66 | 1,217,317 | +0.43(+1.84%) |
Jul 15, 2014 | 23.07 | 23.33 | 23.00 | 23.23 | 981,299 | +0.27(+1.19%) |
Jul 14, 2014 | 22.02 | 22.99 | 22.02 | 22.96 | 1,517,519 | +1.01(+4.61%) |
Jul 11, 2014 | 21.95 | 22.20 | 21.73 | 21.95 | 680,301 | +0.02(+0.08%) |
Jul 10, 2014 | 21.91 | 22.22 | 21.54 | 21.93 | 1,920,200 | -0.35(-1.58%) |
Jul 09, 2014 | 22.62 | 22.68 | 22.10 | 22.28 | 2,768,556 | -0.64(-2.80%) |
Jul 08, 2014 | 23.39 | 23.53 | 22.70 | 22.92 | 1,433,286 | -0.63(-2.69%) |
Jul 07, 2014 | 23.59 | 23.71 | 23.39 | 23.56 | 802,288 | -0.01(-0.04%) |
Jul 03, 2014 | 23.96 | 23.57 | 23.57 | 23.57 | 572,132 | -0.29(-1.22%) |
Jul 02, 2014 | 23.81 | 24.05 | 23.66 | 23.86 | 1,635,585 | +0.19(+0.80%) |
Jul 01, 2014 | 23.92 | 24.03 | 23.63 | 23.67 | 1,105,942 | -0.08(-0.32%) |
Jun 30, 2014 | 23.81 | 23.99 | 23.55 | 23.75 | 1,852,983 | +0.00(+0.00%) |
Jun 27, 2014 | 23.05 | 23.90 | 22.84 | 23.75 | 1,402,192 | +0.66(+2.86%) |
Jun 26, 2014 | 23.10 | 23.30 | 22.92 | 23.09 | 609,000 | +0.00(+0.00%) |
Jun 25, 2014 | 23.22 | 23.30 | 22.87 | 23.09 | 950,178 | -0.09(-0.41%) |
Jun 24, 2014 | 23.69 | 23.92 | 23.08 | 23.18 | 1,738,644 | -0.51(-2.17%) |
Jun 23, 2014 | 24.08 | 24.18 | 23.33 | 23.69 | 630,638 | -0.26(-1.07%) |
Jun 20, 2014 | 24.17 | 24.22 | 23.87 | 23.95 | 852,459 | -0.09(-0.36%) |
Jun 19, 2014 | 24.63 | 24.78 | 24.01 | 24.04 | 910,073 | -0.51(-2.06%) |
Jun 18, 2014 | 23.92 | 24.62 | 23.68 | 24.54 | 1,295,887 | +0.54(+2.25%) |
Jun 17, 2014 | 23.34 | 24.01 | 23.22 | 24.00 | 1,090,169 | +0.70(+3.01%) |
Jun 16, 2014 | 23.33 | 23.35 | 23.20 | 23.30 | 1,335,383 | -0.02(-0.07%) |
Jun 13, 2014 | 23.45 | 23.45 | 23.17 | 23.32 | 1,038,294 | -0.11(-0.48%) |
Jun 12, 2014 | 23.30 | 23.55 | 23.22 | 23.43 | 1,116,971 | +0.12(+0.51%) |
Jun 11, 2014 | 23.09 | 23.86 | 22.82 | 23.31 | 1,910,586 | +0.18(+0.78%) |
Jun 10, 2014 | 23.03 | 23.34 | 23.00 | 23.13 | 762,103 | -0.09(-0.37%) |
Jun 06, 2014 | 22.83 | 23.28 | 22.81 | 23.21 | 2,843,832 | +0.44(+1.92%) |
Jun 05, 2014 | 21.81 | 22.91 | 21.71 | 22.78 | 2,247,445 | +1.07(+4.93%) |
Jun 04, 2014 | 21.26 | 22.01 | 21.12 | 21.71 | 2,027,508 | +0.51(+2.38%) |
Jun 03, 2014 | 21.50 | 21.50 | 21.14 | 21.20 | 1,162,512 | -0.19(-0.88%) |
Jun 02, 2014 | 21.24 | 21.53 | 21.21 | 21.39 | 915,424 | +0.12(+0.56%) |
May 30, 2014 | 21.14 | 21.48 | 21.14 | 21.27 | 1,112,150 | -0.10(-0.48%) |
May 29, 2014 | 21.55 | 21.67 | 21.24 | 21.37 | 1,445,572 | -0.07(-0.32%) |
May 28, 2014 | 21.42 | 21.48 | 21.33 | 21.44 | 2,269,813 | +0.04(+0.20%) |
May 27, 2014 | 21.30 | 22.13 | 21.25 | 21.40 | 3,396,099 | +0.23(+1.09%) |
May 23, 2014 | 21.07 | 21.17 | 21.17 | 21.17 | 1,188,391 | +0.09(+0.44%) |
May 22, 2014 | 20.99 | 21.15 | 20.86 | 21.07 | 1,195,338 | +0.18(+0.87%) |
May 21, 2014 | 20.76 | 21.09 | 20.61 | 20.89 | 2,001,663 | +0.13(+0.62%) |
May 20, 2014 | 20.80 | 20.94 | 20.64 | 20.76 | 2,701,161 | +0.04(+0.21%) |
May 19, 2014 | 20.77 | 21.01 | 20.62 | 20.72 | 2,205,368 | -0.08(-0.37%) |
May 16, 2014 | 21.07 | 21.29 | 20.73 | 20.80 | 1,485,597 | -0.86(-3.96%) |
May 15, 2014 | 22.06 | 22.10 | 21.24 | 21.66 | 2,102,551 | -0.35(-1.60%) |
May 14, 2014 | 22.02 | 22.10 | 21.74 | 22.01 | 1,779,531 | +0.05(+0.23%) |
May 13, 2014 | 21.96 | 22.05 | 21.67 | 21.96 | 2,171,469 | -0.02(-0.08%) |
May 12, 2014 | 22.24 | 22.31 | 21.35 | 21.97 | 4,948,106 | -0.46(-2.06%) |
May 09, 2014 | 22.27 | 22.51 | 22.08 | 22.43 | 1,413,180 | +0.19(+0.85%) |
May 08, 2014 | 22.09 | 23.36 | 22.03 | 22.25 | 2,028,328 | -0.74(-3.21%) |
May 07, 2014 | 23.34 | 23.54 | 21.88 | 22.98 | 3,708,812 | -0.17(-0.74%) |
May 06, 2014 | 23.36 | 23.50 | 23.09 | 23.15 | 1,335,472 | -0.08(-0.33%) |
May 05, 2014 | 23.13 | 23.44 | 23.01 | 23.23 | 730,850 | -0.15(-0.62%) |
May 02, 2014 | 23.33 | 23.70 | 23.24 | 23.38 | 966,469 | +0.25(+1.07%) |
May 01, 2014 | 23.37 | 23.51 | 23.07 | 23.13 | 1,801,655 | -0.11(-0.48%) |
Apr 30, 2014 | 23.51 | 23.51 | 23.10 | 23.24 | 3,525,001 | -0.20(-0.84%) |
Apr 29, 2014 | 22.94 | 24.05 | 22.94 | 23.44 | 3,440,943 | +0.33(+1.41%) |
Apr 28, 2014 | 24.33 | 24.40 | 22.95 | 23.11 | 1,518,725 | -1.07(-4.43%) |
Apr 25, 2014 | 24.84 | 25.04 | 24.11 | 24.18 | 1,877,076 | -0.71(-2.86%) |
Apr 24, 2014 | 25.53 | 25.66 | 24.88 | 24.89 | 780,772 | -0.54(-2.12%) |
Apr 23, 2014 | 25.84 | 26.20 | 25.42 | 25.43 | 814,104 | -0.44(-1.69%) |
Apr 22, 2014 | 25.29 | 26.15 | 25.22 | 25.87 | 1,616,031 | +0.65(+2.58%) |
Apr 21, 2014 | 24.33 | 25.24 | 24.26 | 25.22 | 1,417,035 | +0.97(+3.99%) |
Apr 17, 2014 | 24.27 | 24.25 | 24.25 | 24.25 | 1,127,921 | +0.12(+0.50%) |
Apr 16, 2014 | 23.69 | 24.29 | 23.54 | 24.13 | 1,407,959 | +0.64(+2.74%) |
Apr 15, 2014 | 23.77 | 24.11 | 23.23 | 23.49 | 1,373,468 | -0.11(-0.47%) |
Apr 14, 2014 | 23.70 | 23.88 | 23.35 | 23.60 | 1,804,505 | +0.05(+0.22%) |
Apr 11, 2014 | 23.70 | 23.93 | 23.09 | 23.55 | 3,186,156 | -0.49(-2.03%) |
Apr 10, 2014 | 25.01 | 25.15 | 23.81 | 24.04 | 931,247 | -0.81(-3.27%) |
Apr 09, 2014 | 24.27 | 25.00 | 23.88 | 24.85 | 1,680,360 | +0.66(+2.73%) |
Apr 08, 2014 | 25.06 | 25.16 | 24.08 | 24.19 | 2,450,569 | -1.02(-4.04%) |
Apr 07, 2014 | 26.34 | 26.49 | 25.01 | 25.21 | 2,626,745 | -1.34(-5.06%) |
Apr 04, 2014 | 27.69 | 27.79 | 26.47 | 26.56 | 1,615,846 | -0.68(-2.48%) |
Apr 03, 2014 | 27.26 | 27.62 | 27.09 | 27.23 | 1,104,200 | +0.39(+1.44%) |
Apr 02, 2014 | 27.33 | 27.37 | 26.72 | 26.85 | 491,290 | -0.41(-1.51%) |
Apr 01, 2014 | 27.15 | 27.35 | 27.01 | 27.26 | 587,399 | +0.02(+0.06%) |
Mar 31, 2014 | 27.75 | 27.82 | 26.95 | 27.24 | 973,147 | -0.34(-1.24%) |
Mar 28, 2014 | 27.05 | 27.69 | 26.62 | 27.58 | 832,432 | +0.84(+3.14%) |
Mar 27, 2014 | 26.16 | 27.04 | 26.06 | 26.74 | 778,492 | +0.67(+2.56%) |
Mar 26, 2014 | 26.51 | 27.00 | 26.04 | 26.08 | 635,152 | -0.35(-1.33%) |
Mar 25, 2014 | 26.67 | 27.27 | 26.20 | 26.43 | 630,151 | -0.20(-0.74%) |
Mar 24, 2014 | 27.20 | 27.20 | 25.78 | 26.62 | 1,521,551 | -0.57(-2.08%) |
Mar 21, 2014 | 27.67 | 27.84 | 27.11 | 27.19 | 1,051,843 | -0.45(-1.64%) |
Mar 20, 2014 | 27.72 | 27.76 | 26.98 | 27.64 | 1,302,065 | -0.23(-0.83%) |
Mar 19, 2014 | 27.62 | 28.05 | 27.43 | 27.87 | 937,099 | +0.32(+1.15%) |
Mar 18, 2014 | 27.84 | 27.84 | 27.20 | 27.56 | 450,946 | +0.02(+0.06%) |
Mar 17, 2014 | 27.39 | 27.80 | 27.31 | 27.54 | 467,173 | +0.27(+1.01%) |
Mar 14, 2014 | 27.41 | 27.57 | 26.98 | 27.27 | 487,712 | -0.26(-0.93%) |
Mar 13, 2014 | 28.09 | 28.29 | 27.04 | 27.52 | 749,513 | -0.39(-1.41%) |
Mar 12, 2014 | 27.89 | 27.99 | 27.21 | 27.92 | 447,069 | -0.16(-0.58%) |
Mar 11, 2014 | 28.05 | 28.24 | 27.76 | 28.08 | 659,555 | +0.24(+0.86%) |
Mar 10, 2014 | 27.84 | 28.07 | 27.69 | 27.84 | 378,388 | +0.00(+0.00%) |
Mar 07, 2014 | 28.60 | 28.66 | 27.57 | 27.84 | 1,451,522 | -0.62(-2.17%) |
Mar 06, 2014 | 28.06 | 28.85 | 28.06 | 28.46 | 804,884 | +0.18(+0.64%) |
Mar 05, 2014 | 27.63 | 28.50 | 27.43 | 28.28 | 1,405,435 | +0.64(+2.32%) |
Mar 04, 2014 | 27.62 | 28.59 | 27.56 | 27.63 | 2,104,056 | +0.31(+1.13%) |
Mar 03, 2014 | 27.07 | 27.35 | 26.56 | 27.33 | 1,067,882 | -0.25(-0.90%) |
Feb 28, 2014 | 27.45 | 27.87 | 27.22 | 27.57 | 739,443 | +0.15(+0.53%) |
Feb 27, 2014 | 27.75 | 28.00 | 27.19 | 27.43 | 681,148 | +0.01(+0.03%) |
Feb 26, 2014 | 27.21 | 27.93 | 27.12 | 27.42 | 1,759,208 | +0.33(+1.20%) |
Feb 25, 2014 | 27.37 | 27.41 | 26.74 | 27.09 | 868,304 | -0.07(-0.25%) |
Feb 24, 2014 | 26.98 | 27.37 | 26.93 | 27.16 | 1,356,642 | +0.16(+0.60%) |
Feb 21, 2014 | 26.48 | 27.15 | 26.42 | 27.00 | 1,622,421 | +0.47(+1.78%) |
Feb 20, 2014 | 26.55 | 26.64 | 26.34 | 26.53 | 948,446 | -0.03(-0.10%) |
Feb 19, 2014 | 26.30 | 26.62 | 26.14 | 26.56 | 822,841 | +0.36(+1.37%) |
Feb 18, 2014 | 26.44 | 27.16 | 26.15 | 26.20 | 1,067,088 | -0.21(-0.78%) |
Feb 14, 2014 | 26.15 | 26.40 | 26.40 | 26.40 | 1,248,395 | -0.87(-3.17%) |
Feb 13, 2014 | 27.27 | 27.40 | 26.81 | 27.27 | 1,452,165 | -0.22(-0.81%) |
Feb 12, 2014 | 27.46 | 27.72 | 27.35 | 27.49 | 898,113 | -0.07(-0.25%) |
Feb 11, 2014 | 27.63 | 27.83 | 27.48 | 27.56 | 1,440,402 | -0.28(-1.02%) |
Feb 10, 2014 | 28.05 | 28.09 | 27.67 | 27.84 | 826,998 | +0.51(+1.88%) |
Feb 07, 2014 | 27.42 | 27.63 | 26.77 | 27.33 | 2,429,185 | +0.10(+0.38%) |
Feb 06, 2014 | 27.24 | 27.61 | 26.83 | 27.22 | 1,337,982 | +0.15(+0.54%) |
Feb 05, 2014 | 27.13 | 27.35 | 26.62 | 27.08 | 750,162 | -0.04(-0.16%) |
Feb 04, 2014 | 26.26 | 27.33 | 26.19 | 27.12 | 1,078,881 | +0.83(+3.16%) |
Feb 03, 2014 | 27.80 | 27.93 | 25.62 | 26.29 | 1,890,792 | -1.51(-5.42%) |
Jan 31, 2014 | 27.76 | 28.44 | 27.63 | 27.80 | 594,306 | -0.22(-0.79%) |
Jan 30, 2014 | 27.50 | 28.16 | 27.49 | 28.02 | 868,116 | +0.91(+3.35%) |
Jan 29, 2014 | 27.21 | 27.57 | 27.01 | 27.11 | 917,959 | -0.51(-1.83%) |
Jan 28, 2014 | 27.09 | 27.81 | 26.92 | 27.62 | 1,123,685 | +0.43(+1.58%) |
Jan 27, 2014 | 27.79 | 28.01 | 26.48 | 27.19 | 1,656,084 | -0.39(-1.43%) |
Jan 24, 2014 | 28.63 | 28.64 | 27.27 | 27.58 | 1,621,368 | -1.34(-4.65%) |
Jan 23, 2014 | 30.03 | 30.16 | 28.70 | 28.93 | 1,009,005 | -1.16(-3.84%) |
Jan 22, 2014 | 30.35 | 30.56 | 30.07 | 30.08 | 679,623 | -0.07(-0.23%) |
Jan 21, 2014 | 30.24 | 30.52 | 29.75 | 30.15 | 895,020 | +0.12(+0.40%) |
Jan 17, 2014 | 30.74 | 30.03 | 30.03 | 30.03 | 1,197,147 | -0.85(-2.75%) |
Jan 16, 2014 | 30.58 | 30.89 | 30.16 | 30.88 | 1,467,813 | +0.26(+0.84%) |
Jan 15, 2014 | 30.47 | 30.70 | 30.03 | 30.62 | 1,398,494 | -0.40(-1.30%) |
Jan 14, 2014 | 30.56 | 31.08 | 30.30 | 31.03 | 942,830 | +0.51(+1.66%) |
Jan 13, 2014 | 30.89 | 31.28 | 30.34 | 30.52 | 2,458,474 | -0.08(-0.25%) |
Jan 10, 2014 | 30.46 | 30.84 | 30.07 | 30.60 | 1,790,509 | +0.50(+1.65%) |
Jan 09, 2014 | 30.39 | 30.56 | 29.82 | 30.10 | 1,974,737 | +0.07(+0.23%) |
Jan 08, 2014 | 29.18 | 30.06 | 29.09 | 30.03 | 2,463,326 | +0.94(+3.24%) |
Jan 07, 2014 | 28.78 | 29.33 | 28.70 | 29.09 | 1,739,320 | +0.61(+2.14%) |
Jan 06, 2014 | 28.66 | 28.76 | 28.46 | 28.48 | 1,291,685 | +0.09(+0.30%) |
Jan 03, 2014 | 27.87 | 28.66 | 27.72 | 28.40 | 842,839 | +0.72(+2.60%) |
Jan 02, 2014 | 27.00 | 28.01 | 26.88 | 27.68 | 1,222,116 | +0.60(+2.21%) |
Dec 31, 2013 | 26.48 | 27.08 | 27.08 | 27.08 | 654,782 | +0.56(+2.10%) |
Dec 30, 2013 | 26.83 | 26.90 | 26.34 | 26.52 | 465,515 | -0.27(-0.99%) |
Dec 27, 2013 | 26.52 | 26.83 | 26.30 | 26.79 | 456,312 | +0.40(+1.53%) |
Dec 26, 2013 | 26.28 | 26.73 | 26.28 | 26.38 | 350,680 | +0.15(+0.55%) |
Dec 24, 2013 | 26.32 | 26.52 | 26.13 | 26.24 | 232,399 | -0.13(-0.49%) |
Dec 23, 2013 | 26.68 | 26.93 | 26.25 | 26.37 | 856,766 | -0.27(-1.00%) |
Dec 20, 2013 | 26.20 | 27.27 | 26.13 | 26.63 | 1,473,609 | +0.57(+2.17%) |
Dec 19, 2013 | 26.08 | 26.46 | 25.70 | 26.07 | 889,598 | +0.06(+0.23%) |
Dec 18, 2013 | 25.96 | 26.13 | 25.70 | 26.01 | 1,341,689 | +0.21(+0.83%) |
Dec 17, 2013 | 26.20 | 26.21 | 25.70 | 25.79 | 779,414 | -0.33(-1.25%) |
Dec 16, 2013 | 25.83 | 26.34 | 25.83 | 26.12 | 941,675 | +0.31(+1.19%) |
Dec 13, 2013 | 25.66 | 25.81 | 25.24 | 25.81 | 987,762 | +0.37(+1.45%) |
Dec 12, 2013 | 25.50 | 25.70 | 25.09 | 25.44 | 724,661 | -0.17(-0.67%) |
Dec 11, 2013 | 25.98 | 26.11 | 25.44 | 25.61 | 415,891 | -0.30(-1.16%) |
Dec 10, 2013 | 26.00 | 26.11 | 25.72 | 25.91 | 590,593 | +0.00(+0.00%) |
Dec 09, 2013 | 25.96 | 26.13 | 25.77 | 25.91 | 690,465 | +0.04(+0.17%) |
Dec 06, 2013 | 25.96 | 25.97 | 25.63 | 25.87 | 954,270 | +0.25(+0.97%) |
Dec 05, 2013 | 25.60 | 25.92 | 25.55 | 25.62 | 557,083 | -0.09(-0.37%) |
Dec 04, 2013 | 25.10 | 25.90 | 25.01 | 25.72 | 2,557,508 | +0.55(+2.18%) |
Dec 03, 2013 | 25.40 | 25.61 | 24.93 | 25.17 | 1,346,498 | -0.58(-2.26%) |
Dec 02, 2013 | 25.78 | 26.47 | 25.43 | 25.75 | 1,231,235 | -0.11(-0.43%) |
Nov 29, 2013 | 25.96 | 26.03 | 25.60 | 25.86 | 373,801 | +0.14(+0.53%) |
Nov 27, 2013 | 26.08 | 26.13 | 25.59 | 25.72 | 935,671 | -0.24(-0.92%) |
Nov 26, 2013 | 25.70 | 26.20 | 25.59 | 25.96 | 1,164,604 | +0.13(+0.50%) |
Nov 25, 2013 | 25.92 | 25.95 | 25.52 | 25.84 | 1,823,342 | -0.02(-0.07%) |
Nov 22, 2013 | 25.30 | 26.01 | 25.05 | 25.85 | 1,692,955 | +0.69(+2.76%) |
Nov 21, 2013 | 24.02 | 25.48 | 24.02 | 25.16 | 1,164,112 | +0.75(+3.09%) |
Nov 20, 2013 | 24.90 | 25.40 | 24.33 | 24.41 | 1,206,922 | -1.34(-5.19%) |
Nov 19, 2013 | 26.06 | 26.11 | 25.60 | 25.74 | 1,083,906 | -0.19(-0.73%) |
Nov 18, 2013 | 25.89 | 26.24 | 25.31 | 25.93 | 1,647,232 | +0.04(+0.17%) |
Nov 15, 2013 | 25.87 | 25.93 | 25.67 | 25.89 | 1,863,457 | +0.07(+0.27%) |
Nov 14, 2013 | 25.52 | 25.92 | 25.14 | 25.82 | 1,782,810 | +0.68(+2.69%) |
Nov 12, 2013 | 25.70 | 25.84 | 25.02 | 25.14 | 2,216,772 | -0.65(-2.52%) |
Nov 11, 2013 | 26.81 | 26.81 | 25.72 | 25.79 | 2,658,406 | -1.21(-4.47%) |
Nov 08, 2013 | 26.78 | 27.23 | 26.38 | 27.00 | 1,939,083 | -0.41(-1.50%) |
Nov 07, 2013 | 28.71 | 29.04 | 26.41 | 27.41 | 4,002,204 | -1.30(-4.53%) |
Nov 06, 2013 | 29.25 | 29.25 | 28.53 | 28.71 | 546,220 | -0.53(-1.82%) |
Nov 05, 2013 | 28.45 | 29.30 | 28.12 | 29.25 | 582,376 | +0.75(+2.65%) |
Nov 04, 2013 | 28.41 | 28.75 | 28.10 | 28.49 | 445,120 | +0.33(+1.16%) |
Nov 01, 2013 | 27.70 | 28.37 | 27.70 | 28.17 | 361,620 | +0.53(+1.92%) |
Oct 31, 2013 | 27.13 | 27.78 | 26.83 | 27.63 | 858,897 | +0.15(+0.56%) |
Oct 30, 2013 | 28.64 | 28.93 | 27.29 | 27.48 | 750,453 | -1.10(-3.84%) |
Oct 29, 2013 | 28.50 | 28.70 | 28.04 | 28.58 | 773,919 | +0.29(+1.03%) |
Oct 28, 2013 | 28.81 | 28.89 | 27.78 | 28.29 | 1,154,900 | -0.46(-1.61%) |
Oct 25, 2013 | 29.86 | 29.86 | 28.62 | 28.75 | 803,588 | -0.69(-2.36%) |
Oct 24, 2013 | 29.01 | 29.88 | 28.86 | 29.44 | 1,332,678 | +0.33(+1.12%) |
Oct 23, 2013 | 29.13 | 29.23 | 28.48 | 29.12 | 764,606 | -0.14(-0.47%) |
Oct 22, 2013 | 28.67 | 29.50 | 28.47 | 29.25 | 1,278,735 | +0.63(+2.21%) |
Oct 21, 2013 | 29.01 | 29.03 | 28.35 | 28.62 | 1,158,931 | -0.34(-1.18%) |
Oct 18, 2013 | 28.27 | 29.07 | 28.05 | 28.96 | 2,093,729 | +0.79(+2.80%) |
Oct 17, 2013 | 27.79 | 28.25 | 27.39 | 28.17 | 1,116,619 | +0.59(+2.14%) |
Oct 16, 2013 | 26.86 | 27.67 | 26.85 | 27.58 | 1,105,774 | +0.93(+3.47%) |
Oct 15, 2013 | 26.32 | 27.05 | 26.32 | 26.66 | 1,344,253 | +0.45(+1.70%) |
Oct 14, 2013 | 26.26 | 26.36 | 25.41 | 26.21 | 1,703,095 | -0.08(-0.29%) |
Oct 11, 2013 | 25.99 | 26.72 | 25.52 | 26.29 | 1,060,492 | +0.58(+2.27%) |
Oct 10, 2013 | 25.31 | 25.88 | 25.12 | 25.71 | 1,143,597 | +0.66(+2.63%) |
Oct 09, 2013 | 25.57 | 25.66 | 24.97 | 25.05 | 1,125,135 | -0.26(-1.02%) |
Oct 08, 2013 | 25.65 | 25.81 | 25.24 | 25.30 | 647,012 | -0.39(-1.50%) |
Oct 07, 2013 | 25.78 | 25.90 | 25.60 | 25.69 | 1,006,963 | -0.31(-1.19%) |
Oct 04, 2013 | 25.31 | 26.16 | 25.29 | 26.00 | 711,300 | +0.73(+2.88%) |
Oct 03, 2013 | 25.63 | 25.78 | 24.91 | 25.27 | 1,192,643 | -0.23(-0.91%) |
Oct 02, 2013 | 24.81 | 25.50 | 24.59 | 25.50 | 780,717 | +0.66(+2.66%) |
Oct 01, 2013 | 24.16 | 24.94 | 24.16 | 24.84 | 990,934 | +0.58(+2.40%) |
Sep 27, 2013 | 23.78 | 24.64 | 23.69 | 24.26 | 805,488 | +0.41(+1.72%) |
Sep 26, 2013 | 23.97 | 24.24 | 23.77 | 23.85 | 651,787 | +0.05(+0.22%) |
Sep 25, 2013 | 23.75 | 24.07 | 23.49 | 23.80 | 1,040,168 | +0.04(+0.18%) |
Sep 24, 2013 | 23.86 | 23.94 | 23.56 | 23.75 | 1,122,770 | -0.15(-0.61%) |
Sep 23, 2013 | 24.05 | 24.16 | 23.68 | 23.90 | 1,222,064 | -0.26(-1.06%) |
Sep 20, 2013 | 25.06 | 25.06 | 23.93 | 24.16 | 1,378,822 | -0.95(-3.79%) |
Sep 19, 2013 | 25.68 | 25.68 | 25.07 | 25.11 | 1,326,986 | -0.40(-1.58%) |
Sep 18, 2013 | 25.36 | 25.66 | 25.27 | 25.51 | 1,086,639 | +0.15(+0.61%) |
Sep 17, 2013 | 25.06 | 25.60 | 24.76 | 25.36 | 1,497,045 | +0.33(+1.33%) |
Sep 16, 2013 | 24.82 | 25.06 | 24.31 | 25.02 | 1,479,769 | +0.71(+2.92%) |
Sep 13, 2013 | 24.62 | 24.63 | 24.08 | 24.31 | 664,442 | -0.15(-0.60%) |
Sep 12, 2013 | 24.46 | 24.83 | 23.97 | 24.46 | 1,922,662 | -0.02(-0.07%) |
Sep 11, 2013 | 23.75 | 24.55 | 23.75 | 24.47 | 1,405,980 | +1.00(+4.27%) |
Sep 10, 2013 | 23.03 | 23.54 | 22.89 | 23.47 | 658,558 | +0.55(+2.39%) |
Sep 09, 2013 | 22.83 | 23.06 | 22.55 | 22.92 | 379,464 | +0.25(+1.10%) |
Sep 06, 2013 | 22.86 | 23.02 | 22.61 | 22.67 | 321,321 | +0.00(+0.00%) |
Sep 05, 2013 | 22.67 | 23.03 | 22.56 | 22.67 | 466,232 | -0.01(-0.04%) |
Sep 04, 2013 | 22.02 | 23.00 | 22.02 | 22.68 | 870,821 | +0.64(+2.92%) |