Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.40 | 25.80 | 25.14 | 25.42 | 167,437 | +0.02(+0.06%) |
Sep 29, 2014 | 25.01 | 25.49 | 24.97 | 25.41 | 219,205 | +0.26(+1.01%) |
Sep 26, 2014 | 25.01 | 25.27 | 24.77 | 25.15 | 172,346 | -0.15(-0.61%) |
Sep 25, 2014 | 25.58 | 25.75 | 25.20 | 25.31 | 112,196 | -0.25(-0.97%) |
Sep 24, 2014 | 25.49 | 25.92 | 25.49 | 25.55 | 173,789 | +0.06(+0.24%) |
Sep 23, 2014 | 26.11 | 26.32 | 25.42 | 25.49 | 159,946 | -0.66(-2.51%) |
Sep 22, 2014 | 26.30 | 26.57 | 26.02 | 26.15 | 93,495 | -0.15(-0.59%) |
Sep 19, 2014 | 26.48 | 26.74 | 26.11 | 26.30 | 139,578 | -0.14(-0.53%) |
Sep 18, 2014 | 26.48 | 26.81 | 26.39 | 26.44 | 203,149 | +0.07(+0.26%) |
Sep 17, 2014 | 26.37 | 26.70 | 26.21 | 26.37 | 89,048 | -0.02(-0.09%) |
Sep 16, 2014 | 26.47 | 26.80 | 26.33 | 26.40 | 111,035 | -0.12(-0.47%) |
Sep 15, 2014 | 26.88 | 27.00 | 26.80 | 26.52 | 92,294 | -0.29(-1.07%) |
Sep 12, 2014 | 27.54 | 27.56 | 26.69 | 26.81 | 80,477 | -0.83(-2.99%) |
Sep 11, 2014 | 27.39 | 27.80 | 27.13 | 27.63 | 136,647 | +0.18(+0.65%) |
Sep 10, 2014 | 27.69 | 27.75 | 27.34 | 27.46 | 69,623 | -0.32(-1.14%) |
Sep 09, 2014 | 27.98 | 28.04 | 27.69 | 27.77 | 130,288 | -0.32(-1.16%) |
Sep 08, 2014 | 27.87 | 28.14 | 27.59 | 28.10 | 69,567 | +0.33(+1.20%) |
Sep 05, 2014 | 27.71 | 27.97 | 27.63 | 27.76 | 87,682 | -0.04(-0.14%) |
Sep 04, 2014 | 27.67 | 28.21 | 27.67 | 27.80 | 69,929 | +0.07(+0.25%) |
Sep 03, 2014 | 27.83 | 27.98 | 27.59 | 27.73 | 112,064 | +0.04(+0.14%) |
Sep 02, 2014 | 27.15 | 27.97 | 27.15 | 27.70 | 82,832 | +0.57(+2.11%) |
Aug 29, 2014 | 26.80 | 27.12 | 27.12 | 27.12 | 138,610 | +0.28(+1.04%) |
Aug 28, 2014 | 27.13 | 27.25 | 26.73 | 26.84 | 79,447 | -0.30(-1.11%) |
Aug 27, 2014 | 27.35 | 27.35 | 26.90 | 27.15 | 72,279 | -0.11(-0.40%) |
Aug 26, 2014 | 27.21 | 27.35 | 27.06 | 27.25 | 121,728 | +0.19(+0.71%) |
Aug 25, 2014 | 27.22 | 27.34 | 26.94 | 27.06 | 116,274 | -0.09(-0.31%) |
Aug 22, 2014 | 27.26 | 27.33 | 27.06 | 27.15 | 102,854 | -0.12(-0.43%) |
Aug 21, 2014 | 27.49 | 27.50 | 27.22 | 27.26 | 51,853 | -0.30(-1.09%) |
Aug 20, 2014 | 27.58 | 27.66 | 27.25 | 27.56 | 51,513 | -0.08(-0.28%) |
Aug 19, 2014 | 27.85 | 27.85 | 27.52 | 27.64 | 143,956 | -0.12(-0.42%) |
Aug 18, 2014 | 27.52 | 28.14 | 27.34 | 27.76 | 169,616 | +0.43(+1.56%) |
Aug 15, 2014 | 27.39 | 27.89 | 27.04 | 27.33 | 203,126 | +0.18(+0.66%) |
Aug 14, 2014 | 26.97 | 27.39 | 26.92 | 27.15 | 78,128 | +0.15(+0.57%) |
Aug 13, 2014 | 26.60 | 27.11 | 26.51 | 27.00 | 93,664 | +0.52(+1.96%) |
Aug 12, 2014 | 26.68 | 26.80 | 26.32 | 26.48 | 89,336 | -0.36(-1.35%) |
Aug 11, 2014 | 26.29 | 27.17 | 26.27 | 26.84 | 130,737 | +0.63(+2.39%) |
Aug 08, 2014 | 25.79 | 26.11 | 25.65 | 26.22 | 96,396 | +0.39(+1.53%) |
Aug 07, 2014 | 25.68 | 25.95 | 25.42 | 25.82 | 98,077 | +0.22(+0.85%) |
Aug 06, 2014 | 25.35 | 25.87 | 25.34 | 25.61 | 59,348 | +0.09(+0.36%) |
Aug 05, 2014 | 25.85 | 25.92 | 25.36 | 25.51 | 95,888 | -0.39(-1.49%) |
Aug 04, 2014 | 25.73 | 25.96 | 25.43 | 25.90 | 89,989 | +0.26(+1.03%) |
Aug 01, 2014 | 25.31 | 25.75 | 25.10 | 25.64 | 130,916 | +0.38(+1.50%) |
Jul 31, 2014 | 25.38 | 25.70 | 24.92 | 25.26 | 98,706 | -0.40(-1.57%) |
Jul 30, 2014 | 26.49 | 26.56 | 25.52 | 25.66 | 131,329 | -0.77(-2.93%) |
Jul 29, 2014 | 26.64 | 26.86 | 26.36 | 26.43 | 90,090 | -0.22(-0.81%) |
Jul 28, 2014 | 26.50 | 26.71 | 26.26 | 26.65 | 75,593 | +0.21(+0.79%) |
Jul 25, 2014 | 26.50 | 26.63 | 26.29 | 26.44 | 80,898 | -0.18(-0.67%) |
Jul 24, 2014 | 26.95 | 27.25 | 26.34 | 26.62 | 112,968 | -0.05(-0.17%) |
Jul 23, 2014 | 26.22 | 26.70 | 25.99 | 26.67 | 76,023 | +0.45(+1.71%) |
Jul 22, 2014 | 26.01 | 26.42 | 25.90 | 26.22 | 62,188 | +0.44(+1.71%) |
Jul 21, 2014 | 25.99 | 26.01 | 25.61 | 25.78 | 54,748 | -0.21(-0.80%) |
Jul 18, 2014 | 25.24 | 25.99 | 25.24 | 25.99 | 80,523 | +0.67(+2.66%) |
Jul 17, 2014 | 25.52 | 25.63 | 25.17 | 25.31 | 109,190 | -0.39(-1.53%) |
Jul 16, 2014 | 25.96 | 25.96 | 25.62 | 25.71 | 81,552 | -0.15(-0.57%) |
Jul 15, 2014 | 26.02 | 26.07 | 25.64 | 25.85 | 70,576 | -0.32(-1.24%) |
Jul 14, 2014 | 26.12 | 26.27 | 26.04 | 26.18 | 42,207 | +0.20(+0.77%) |
Jul 11, 2014 | 26.02 | 26.02 | 25.68 | 25.98 | 67,928 | +0.02(+0.06%) |
Jul 10, 2014 | 25.90 | 26.35 | 25.82 | 25.96 | 58,123 | -0.10(-0.39%) |
Jul 09, 2014 | 26.09 | 26.23 | 25.83 | 26.06 | 77,368 | +0.00(+0.00%) |
Jul 08, 2014 | 25.90 | 26.24 | 25.79 | 26.06 | 211,820 | +0.14(+0.54%) |
Jul 07, 2014 | 25.85 | 26.11 | 25.61 | 25.92 | 101,538 | -0.02(-0.09%) |
Jul 03, 2014 | 26.23 | 25.95 | 25.95 | 25.95 | 102,406 | -0.28(-1.06%) |
Jul 02, 2014 | 26.19 | 26.30 | 26.00 | 26.23 | 158,695 | -0.06(-0.24%) |
Jul 01, 2014 | 25.61 | 26.54 | 25.61 | 26.29 | 162,960 | +0.71(+2.78%) |
Jun 30, 2014 | 25.56 | 25.76 | 25.20 | 25.58 | 163,587 | +0.03(+0.12%) |
Jun 27, 2014 | 25.14 | 25.70 | 25.12 | 25.55 | 157,105 | +0.24(+0.95%) |
Jun 26, 2014 | 25.30 | 25.40 | 24.84 | 25.31 | 56,712 | -0.16(-0.64%) |
Jun 25, 2014 | 25.38 | 25.72 | 25.10 | 25.47 | 189,056 | -0.09(-0.33%) |
Jun 24, 2014 | 25.53 | 25.91 | 25.31 | 25.55 | 99,103 | +0.00(+0.00%) |
Jun 23, 2014 | 25.66 | 25.92 | 25.44 | 25.55 | 152,694 | -0.13(-0.51%) |
Jun 20, 2014 | 25.78 | 25.79 | 25.04 | 25.68 | 280,248 | -0.05(-0.18%) |
Jun 19, 2014 | 25.58 | 26.10 | 25.37 | 25.73 | 97,435 | +0.22(+0.88%) |
Jun 18, 2014 | 25.49 | 25.57 | 25.02 | 25.51 | 74,836 | +0.11(+0.43%) |
Jun 17, 2014 | 25.04 | 25.51 | 24.87 | 25.40 | 88,226 | +0.35(+1.39%) |
Jun 16, 2014 | 25.07 | 25.17 | 24.84 | 25.05 | 75,300 | +0.06(+0.25%) |
Jun 13, 2014 | 24.98 | 25.21 | 24.81 | 24.99 | 68,528 | -0.03(-0.12%) |
Jun 12, 2014 | 25.57 | 25.57 | 24.62 | 25.02 | 326,486 | -0.58(-2.27%) |
Jun 11, 2014 | 25.47 | 25.69 | 25.36 | 25.60 | 137,392 | +0.03(+0.12%) |
Jun 10, 2014 | 25.37 | 25.57 | 25.13 | 25.57 | 113,798 | -0.16(-0.63%) |
Jun 06, 2014 | 25.86 | 25.94 | 25.63 | 25.73 | 106,949 | -0.06(-0.24%) |
Jun 05, 2014 | 25.13 | 25.88 | 25.07 | 25.79 | 151,192 | +0.60(+2.36%) |
Jun 04, 2014 | 24.48 | 25.34 | 24.44 | 25.20 | 135,442 | +0.60(+2.45%) |
Jun 03, 2014 | 24.48 | 24.71 | 24.34 | 24.59 | 116,768 | +0.02(+0.09%) |
Jun 02, 2014 | 24.49 | 24.73 | 24.14 | 24.57 | 88,596 | +0.05(+0.22%) |
May 30, 2014 | 24.46 | 24.82 | 24.08 | 24.52 | 223,115 | +0.09(+0.35%) |
May 29, 2014 | 24.42 | 24.72 | 24.25 | 24.43 | 81,177 | +0.30(+1.25%) |
May 28, 2014 | 24.41 | 24.54 | 23.98 | 24.13 | 126,171 | -0.38(-1.55%) |
May 27, 2014 | 23.93 | 24.59 | 23.91 | 24.51 | 103,334 | +0.63(+2.66%) |
May 23, 2014 | 23.91 | 23.87 | 23.87 | 23.87 | 69,046 | +0.00(+0.00%) |
May 22, 2014 | 23.71 | 23.92 | 23.71 | 23.87 | 24,225 | -0.04(-0.16%) |
May 21, 2014 | 24.15 | 24.18 | 23.66 | 23.91 | 109,612 | -0.19(-0.80%) |
May 20, 2014 | 24.18 | 24.29 | 23.72 | 24.11 | 232,955 | -0.12(-0.51%) |
May 19, 2014 | 24.37 | 24.40 | 24.08 | 24.23 | 101,353 | -0.16(-0.67%) |
May 16, 2014 | 23.63 | 24.40 | 23.56 | 24.39 | 162,058 | +0.69(+2.90%) |
May 15, 2014 | 23.68 | 23.87 | 23.62 | 23.70 | 200,784 | -0.08(-0.33%) |
May 14, 2014 | 23.92 | 23.98 | 23.52 | 23.78 | 156,102 | -0.13(-0.55%) |
May 13, 2014 | 24.00 | 24.13 | 23.69 | 23.91 | 191,521 | -0.02(-0.06%) |
May 12, 2014 | 23.93 | 24.16 | 23.71 | 23.93 | 497,890 | +0.12(+0.49%) |
May 09, 2014 | 23.24 | 23.87 | 23.24 | 23.81 | 140,132 | +0.46(+1.99%) |
May 08, 2014 | 23.39 | 23.63 | 23.18 | 23.35 | 167,792 | -0.04(-0.17%) |
May 07, 2014 | 23.33 | 23.53 | 23.09 | 23.39 | 117,583 | +0.16(+0.70%) |
May 06, 2014 | 23.39 | 23.39 | 23.12 | 23.23 | 138,767 | -0.25(-1.05%) |
May 05, 2014 | 23.53 | 23.93 | 23.26 | 23.47 | 122,244 | -0.22(-0.95%) |
May 02, 2014 | 23.62 | 23.90 | 23.40 | 23.70 | 92,986 | +0.10(+0.43%) |
May 01, 2014 | 23.55 | 23.67 | 23.01 | 23.60 | 240,678 | +0.07(+0.30%) |
Apr 30, 2014 | 23.43 | 23.68 | 23.21 | 23.53 | 201,702 | +0.03(+0.13%) |
Apr 29, 2014 | 23.91 | 24.04 | 23.36 | 23.50 | 229,339 | -0.29(-1.24%) |
Apr 28, 2014 | 23.77 | 24.04 | 23.61 | 23.79 | 139,858 | +0.11(+0.46%) |
Apr 25, 2014 | 23.20 | 23.95 | 23.20 | 23.68 | 204,774 | +0.36(+1.56%) |
Apr 24, 2014 | 23.87 | 23.96 | 23.24 | 23.32 | 110,140 | -0.18(-0.76%) |
Apr 23, 2014 | 23.65 | 23.88 | 23.46 | 23.50 | 163,126 | -0.24(-1.01%) |
Apr 22, 2014 | 23.98 | 24.06 | 23.72 | 23.74 | 176,900 | -0.18(-0.74%) |
Apr 21, 2014 | 23.72 | 26.36 | 23.59 | 23.91 | 278,543 | +0.20(+0.85%) |
Apr 17, 2014 | 23.89 | 23.71 | 23.71 | 23.71 | 175,331 | -0.23(-0.97%) |
Apr 16, 2014 | 24.21 | 24.41 | 23.78 | 23.94 | 170,923 | -0.12(-0.48%) |
Apr 15, 2014 | 23.53 | 24.11 | 23.53 | 24.06 | 131,222 | +0.53(+2.27%) |
Apr 14, 2014 | 23.60 | 23.61 | 23.30 | 23.53 | 100,166 | +0.11(+0.46%) |
Apr 11, 2014 | 23.83 | 23.91 | 23.40 | 23.42 | 101,100 | -0.60(-2.51%) |
Apr 10, 2014 | 24.79 | 24.93 | 24.00 | 24.02 | 103,178 | -0.80(-3.21%) |
Apr 09, 2014 | 25.04 | 25.30 | 24.64 | 24.82 | 109,419 | -0.13(-0.53%) |
Apr 08, 2014 | 24.49 | 24.97 | 24.47 | 24.95 | 242,364 | +0.48(+1.96%) |
Apr 07, 2014 | 24.28 | 24.62 | 24.08 | 24.47 | 133,431 | +0.07(+0.29%) |
Apr 04, 2014 | 24.49 | 24.70 | 24.16 | 24.40 | 281,034 | -0.10(-0.41%) |
Apr 03, 2014 | 24.04 | 24.65 | 23.77 | 24.50 | 184,129 | +0.53(+2.23%) |
Apr 02, 2014 | 23.94 | 24.32 | 23.87 | 23.97 | 373,125 | -0.01(-0.03%) |
Apr 01, 2014 | 24.02 | 24.13 | 23.80 | 23.98 | 150,461 | +0.00(+0.00%) |
Mar 31, 2014 | 23.73 | 24.06 | 23.60 | 23.98 | 96,447 | +0.33(+1.41%) |
Mar 28, 2014 | 23.66 | 24.05 | 23.47 | 23.64 | 73,753 | -0.04(-0.16%) |
Mar 27, 2014 | 23.40 | 23.90 | 23.28 | 23.68 | 153,200 | +0.09(+0.36%) |
Mar 26, 2014 | 23.76 | 24.37 | 23.48 | 23.60 | 152,225 | +0.12(+0.53%) |
Mar 25, 2014 | 23.80 | 23.88 | 23.32 | 23.47 | 189,181 | -0.19(-0.78%) |
Mar 24, 2014 | 23.77 | 23.77 | 23.47 | 23.66 | 121,329 | -0.05(-0.23%) |
Mar 21, 2014 | 23.21 | 23.77 | 23.21 | 23.71 | 185,485 | +0.53(+2.27%) |
Mar 20, 2014 | 23.12 | 23.49 | 22.77 | 23.19 | 99,125 | -0.07(-0.30%) |
Mar 19, 2014 | 23.81 | 24.09 | 23.15 | 23.26 | 86,430 | -0.65(-2.72%) |
Mar 18, 2014 | 23.87 | 23.96 | 23.66 | 23.91 | 114,584 | +0.01(+0.03%) |
Mar 17, 2014 | 23.67 | 23.98 | 23.63 | 23.90 | 71,468 | +0.31(+1.31%) |
Mar 14, 2014 | 23.42 | 23.79 | 23.29 | 23.59 | 125,815 | +0.04(+0.16%) |
Mar 13, 2014 | 24.31 | 24.33 | 23.51 | 23.55 | 114,958 | -0.75(-3.09%) |
Mar 12, 2014 | 24.08 | 24.49 | 24.08 | 24.30 | 79,221 | +0.06(+0.26%) |
Mar 11, 2014 | 23.87 | 24.44 | 23.87 | 24.24 | 210,739 | +0.39(+1.62%) |
Mar 10, 2014 | 23.77 | 24.02 | 23.31 | 23.85 | 204,447 | +0.02(+0.07%) |
Mar 07, 2014 | 24.43 | 24.43 | 23.63 | 23.84 | 200,304 | -0.56(-2.28%) |
Mar 06, 2014 | 24.69 | 24.75 | 24.34 | 24.39 | 154,991 | -0.25(-1.00%) |
Mar 05, 2014 | 24.49 | 24.86 | 24.30 | 24.64 | 138,694 | +0.10(+0.41%) |
Mar 04, 2014 | 24.15 | 24.75 | 24.15 | 24.54 | 252,438 | +0.37(+1.54%) |
Mar 03, 2014 | 23.98 | 24.39 | 23.74 | 24.17 | 155,919 | +0.09(+0.35%) |
Feb 28, 2014 | 24.24 | 24.37 | 23.85 | 24.08 | 266,346 | -0.09(-0.35%) |
Feb 27, 2014 | 24.31 | 24.34 | 23.98 | 24.17 | 163,631 | -0.20(-0.83%) |
Feb 26, 2014 | 24.43 | 24.62 | 24.23 | 24.37 | 325,904 | -0.05(-0.22%) |
Feb 25, 2014 | 24.35 | 24.56 | 24.32 | 24.42 | 419,116 | +0.14(+0.57%) |
Feb 24, 2014 | 24.18 | 24.60 | 23.98 | 24.28 | 245,049 | +0.26(+1.09%) |
Feb 21, 2014 | 23.86 | 24.13 | 23.31 | 24.02 | 211,809 | +0.14(+0.58%) |
Feb 20, 2014 | 23.88 | 24.28 | 23.79 | 23.88 | 210,182 | -0.09(-0.36%) |
Feb 19, 2014 | 24.49 | 24.74 | 23.96 | 23.97 | 181,415 | -0.61(-2.49%) |
Feb 18, 2014 | 24.32 | 24.91 | 24.32 | 24.58 | 285,592 | +0.30(+1.24%) |
Feb 14, 2014 | 23.38 | 24.28 | 24.28 | 24.28 | 668,096 | +0.90(+3.87%) |
Feb 13, 2014 | 23.67 | 23.67 | 22.98 | 23.37 | 277,038 | +0.12(+0.50%) |
Feb 12, 2014 | 23.34 | 23.74 | 23.12 | 23.26 | 304,766 | -0.02(-0.07%) |
Feb 11, 2014 | 23.82 | 23.82 | 23.26 | 23.27 | 351,665 | -0.51(-2.15%) |
Feb 10, 2014 | 23.45 | 23.85 | 23.09 | 23.78 | 156,831 | +0.42(+1.79%) |
Feb 07, 2014 | 23.17 | 23.86 | 22.96 | 23.36 | 220,705 | +0.19(+0.83%) |
Feb 06, 2014 | 23.14 | 23.43 | 22.63 | 23.17 | 271,991 | +0.05(+0.20%) |
Feb 05, 2014 | 23.75 | 23.75 | 23.08 | 23.12 | 224,009 | -0.58(-2.45%) |
Feb 04, 2014 | 23.57 | 24.29 | 23.57 | 23.70 | 430,477 | +0.31(+1.32%) |
Feb 03, 2014 | 23.73 | 23.84 | 23.29 | 23.40 | 645,899 | -0.33(-1.40%) |
Jan 31, 2014 | 23.53 | 23.84 | 23.53 | 23.73 | 227,526 | -0.07(-0.29%) |
Jan 30, 2014 | 23.94 | 24.04 | 23.72 | 23.80 | 180,307 | +0.09(+0.39%) |
Jan 29, 2014 | 24.32 | 24.32 | 23.41 | 23.70 | 217,131 | -0.77(-3.16%) |
Jan 28, 2014 | 25.06 | 25.12 | 24.45 | 24.48 | 182,651 | -0.50(-2.01%) |
Jan 27, 2014 | 25.58 | 25.58 | 24.83 | 24.98 | 149,854 | -0.55(-2.15%) |
Jan 24, 2014 | 25.16 | 25.56 | 24.80 | 25.53 | 268,632 | +0.09(+0.33%) |
Jan 23, 2014 | 25.77 | 25.77 | 25.35 | 25.44 | 250,041 | -0.32(-1.26%) |
Jan 22, 2014 | 25.78 | 25.94 | 25.63 | 25.77 | 160,284 | -0.08(-0.30%) |
Jan 21, 2014 | 25.66 | 26.09 | 25.50 | 25.85 | 171,222 | +0.29(+1.12%) |
Jan 17, 2014 | 25.62 | 25.56 | 25.56 | 25.56 | 79,778 | +0.01(+0.03%) |
Jan 16, 2014 | 25.43 | 25.90 | 25.38 | 25.55 | 124,953 | +0.01(+0.03%) |
Jan 15, 2014 | 25.14 | 25.60 | 24.75 | 25.55 | 168,187 | +0.40(+1.60%) |
Jan 14, 2014 | 24.40 | 25.31 | 24.40 | 25.14 | 154,263 | +0.85(+3.50%) |
Jan 13, 2014 | 23.82 | 24.35 | 23.62 | 24.29 | 217,937 | +0.44(+1.85%) |
Jan 10, 2014 | 24.59 | 24.70 | 23.81 | 23.85 | 244,219 | -0.75(-3.05%) |
Jan 09, 2014 | 24.40 | 24.72 | 24.02 | 24.60 | 149,467 | +0.25(+1.02%) |
Jan 08, 2014 | 24.67 | 24.93 | 23.60 | 24.35 | 265,945 | -0.40(-1.62%) |
Jan 07, 2014 | 24.63 | 25.07 | 24.32 | 24.76 | 100,153 | +0.28(+1.14%) |
Jan 06, 2014 | 24.55 | 24.55 | 24.11 | 24.48 | 126,171 | +0.01(+0.03%) |
Jan 03, 2014 | 24.45 | 24.65 | 24.18 | 24.47 | 175,248 | -0.05(-0.22%) |
Jan 02, 2014 | 24.75 | 25.00 | 24.35 | 24.52 | 197,166 | -0.37(-1.49%) |
Dec 31, 2013 | 24.76 | 24.90 | 24.90 | 24.90 | 186,839 | +0.18(+0.72%) |
Dec 30, 2013 | 24.65 | 24.90 | 24.39 | 24.72 | 134,662 | +0.15(+0.60%) |
Dec 27, 2013 | 24.52 | 24.68 | 24.08 | 24.57 | 159,060 | -0.11(-0.44%) |
Dec 26, 2013 | 24.65 | 24.83 | 24.51 | 24.68 | 54,016 | +0.12(+0.50%) |
Dec 24, 2013 | 24.37 | 24.73 | 24.32 | 24.56 | 138,773 | +0.14(+0.57%) |
Dec 23, 2013 | 24.38 | 24.69 | 24.28 | 24.42 | 128,142 | +0.19(+0.80%) |
Dec 20, 2013 | 23.62 | 24.23 | 23.26 | 24.22 | 196,165 | +0.55(+2.32%) |
Dec 19, 2013 | 23.64 | 23.74 | 23.14 | 23.67 | 312,497 | +0.08(+0.33%) |
Dec 18, 2013 | 23.15 | 23.94 | 23.15 | 23.60 | 187,289 | +0.41(+1.77%) |
Dec 17, 2013 | 22.92 | 23.46 | 22.83 | 23.19 | 143,381 | +0.44(+1.94%) |
Dec 16, 2013 | 22.58 | 23.05 | 22.46 | 22.75 | 165,548 | +0.30(+1.34%) |
Dec 13, 2013 | 21.98 | 22.63 | 21.28 | 22.44 | 161,161 | +0.60(+2.73%) |
Dec 12, 2013 | 22.41 | 22.41 | 21.69 | 21.85 | 258,725 | -0.40(-1.81%) |
Dec 11, 2013 | 22.75 | 22.75 | 22.12 | 22.25 | 150,041 | -0.53(-2.31%) |
Dec 10, 2013 | 22.98 | 23.01 | 22.55 | 22.78 | 153,372 | -0.16(-0.71%) |
Dec 09, 2013 | 22.99 | 23.08 | 22.90 | 22.94 | 117,079 | +0.05(+0.24%) |
Dec 06, 2013 | 23.05 | 23.16 | 22.84 | 22.88 | 99,148 | +0.09(+0.37%) |
Dec 05, 2013 | 22.54 | 22.88 | 22.48 | 22.80 | 125,924 | +0.19(+0.86%) |
Dec 04, 2013 | 22.77 | 22.92 | 22.45 | 22.61 | 236,180 | +0.15(+0.65%) |
Dec 03, 2013 | 23.22 | 23.23 | 21.97 | 22.46 | 353,677 | -0.68(-2.94%) |
Dec 02, 2013 | 25.06 | 25.06 | 23.05 | 23.14 | 260,809 | -1.89(-7.54%) |
Nov 29, 2013 | 25.14 | 25.14 | 24.79 | 25.03 | 38,637 | +0.05(+0.22%) |
Nov 27, 2013 | 24.53 | 25.08 | 24.39 | 24.97 | 61,033 | +0.54(+2.22%) |
Nov 26, 2013 | 24.02 | 24.49 | 23.87 | 24.43 | 64,960 | +0.39(+1.64%) |
Nov 25, 2013 | 24.48 | 24.63 | 23.95 | 24.04 | 135,126 | -0.45(-1.83%) |
Nov 22, 2013 | 24.70 | 24.72 | 24.41 | 24.49 | 97,724 | -0.25(-1.00%) |
Nov 21, 2013 | 23.91 | 24.84 | 23.81 | 24.73 | 77,320 | +0.85(+3.56%) |
Nov 20, 2013 | 23.84 | 24.06 | 23.66 | 23.88 | 173,057 | +0.10(+0.42%) |
Nov 19, 2013 | 23.95 | 24.08 | 23.68 | 23.78 | 81,445 | -0.13(-0.55%) |
Nov 18, 2013 | 24.05 | 24.16 | 23.53 | 23.91 | 117,183 | +0.01(+0.03%) |
Nov 15, 2013 | 23.80 | 24.06 | 23.57 | 23.91 | 131,198 | +0.07(+0.29%) |
Nov 14, 2013 | 24.01 | 24.42 | 23.70 | 23.84 | 87,570 | +0.02(+0.06%) |
Nov 12, 2013 | 24.09 | 24.18 | 23.33 | 23.82 | 143,910 | -0.28(-1.16%) |
Nov 11, 2013 | 23.96 | 24.14 | 23.71 | 24.10 | 55,603 | +0.02(+0.10%) |
Nov 08, 2013 | 24.10 | 24.65 | 23.76 | 24.08 | 83,784 | -0.08(-0.32%) |
Nov 07, 2013 | 23.84 | 24.39 | 23.79 | 24.15 | 145,942 | +0.33(+1.40%) |
Nov 06, 2013 | 24.57 | 24.72 | 23.62 | 23.82 | 338,512 | -0.67(-2.72%) |
Nov 05, 2013 | 24.45 | 24.91 | 24.32 | 24.49 | 274,740 | -0.15(-0.60%) |
Nov 04, 2013 | 25.24 | 25.24 | 24.47 | 24.63 | 262,159 | -0.58(-2.30%) |
Nov 01, 2013 | 24.86 | 25.40 | 24.43 | 25.21 | 224,870 | +0.12(+0.49%) |
Oct 31, 2013 | 26.16 | 26.16 | 24.81 | 25.09 | 331,253 | -0.94(-3.60%) |
Oct 30, 2013 | 26.66 | 26.66 | 25.68 | 26.02 | 236,075 | -0.73(-2.72%) |
Oct 29, 2013 | 26.84 | 26.90 | 26.57 | 26.75 | 77,869 | -0.09(-0.35%) |
Oct 28, 2013 | 26.84 | 26.93 | 26.57 | 26.84 | 98,348 | +0.02(+0.09%) |
Oct 25, 2013 | 26.54 | 26.82 | 26.14 | 26.82 | 76,809 | +0.43(+1.64%) |
Oct 24, 2013 | 26.51 | 26.60 | 26.27 | 26.39 | 147,014 | -0.02(-0.06%) |
Oct 23, 2013 | 26.35 | 26.60 | 25.96 | 26.40 | 180,938 | -0.16(-0.61%) |
Oct 22, 2013 | 26.05 | 26.58 | 25.86 | 26.57 | 239,616 | -0.02(-0.06%) |
Oct 21, 2013 | 26.34 | 26.60 | 26.14 | 26.58 | 123,328 | +0.24(+0.91%) |
Oct 18, 2013 | 26.50 | 26.50 | 26.11 | 26.34 | 237,126 | +0.05(+0.21%) |
Oct 17, 2013 | 25.72 | 26.30 | 25.69 | 26.29 | 230,745 | +0.46(+1.77%) |
Oct 16, 2013 | 25.44 | 26.06 | 25.11 | 25.83 | 155,005 | -0.01(-0.03%) |
Oct 15, 2013 | 25.51 | 25.84 | 25.40 | 25.84 | 115,501 | +0.20(+0.78%) |
Oct 14, 2013 | 25.96 | 26.10 | 25.27 | 25.64 | 182,059 | -0.37(-1.43%) |
Oct 11, 2013 | 25.41 | 26.07 | 25.27 | 26.01 | 160,615 | +0.44(+1.72%) |
Oct 10, 2013 | 25.07 | 25.77 | 24.83 | 25.57 | 169,908 | +0.74(+2.99%) |
Oct 09, 2013 | 25.41 | 25.41 | 24.55 | 24.83 | 328,761 | -0.51(-2.01%) |
Oct 08, 2013 | 25.51 | 25.85 | 25.30 | 25.34 | 385,064 | -0.17(-0.67%) |
Oct 07, 2013 | 25.41 | 25.75 | 25.16 | 25.51 | 317,669 | -0.08(-0.30%) |
Oct 04, 2013 | 25.33 | 25.81 | 25.33 | 25.58 | 91,270 | +0.23(+0.92%) |
Oct 03, 2013 | 25.72 | 25.73 | 25.12 | 25.35 | 246,137 | -0.50(-1.94%) |
Oct 02, 2013 | 26.11 | 26.13 | 25.63 | 25.85 | 227,453 | -0.44(-1.68%) |