Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.40 | 23.52 | 22.88 | 22.89 | 184,529 | -0.54(-2.32%) |
Sep 29, 2014 | 22.97 | 23.63 | 22.97 | 23.43 | 88,658 | +0.18(+0.78%) |
Sep 26, 2014 | 23.19 | 23.36 | 23.00 | 23.25 | 102,079 | +0.09(+0.37%) |
Sep 25, 2014 | 23.37 | 23.47 | 22.74 | 23.17 | 100,695 | -0.26(-1.10%) |
Sep 24, 2014 | 23.59 | 23.77 | 23.25 | 23.42 | 82,489 | -0.15(-0.63%) |
Sep 23, 2014 | 23.72 | 23.90 | 23.43 | 23.57 | 102,604 | -0.27(-1.14%) |
Sep 22, 2014 | 23.68 | 24.15 | 23.18 | 23.84 | 94,063 | -0.09(-0.36%) |
Sep 19, 2014 | 24.55 | 24.74 | 23.62 | 23.93 | 175,889 | -0.38(-1.57%) |
Sep 18, 2014 | 24.37 | 24.71 | 24.28 | 24.31 | 64,214 | +0.05(+0.20%) |
Sep 17, 2014 | 24.24 | 24.75 | 24.10 | 24.26 | 82,252 | +0.03(+0.12%) |
Sep 16, 2014 | 24.37 | 24.64 | 23.94 | 24.23 | 115,259 | -0.16(-0.66%) |
Sep 15, 2014 | 24.99 | 24.99 | 24.14 | 24.40 | 66,011 | -0.56(-2.25%) |
Sep 12, 2014 | 25.36 | 25.36 | 24.70 | 24.96 | 92,399 | -0.34(-1.36%) |
Sep 11, 2014 | 24.81 | 25.43 | 24.69 | 25.30 | 78,120 | +0.37(+1.49%) |
Sep 10, 2014 | 24.77 | 25.12 | 24.72 | 24.93 | 112,461 | +0.12(+0.50%) |
Sep 09, 2014 | 24.94 | 25.11 | 24.50 | 24.81 | 251,395 | -0.21(-0.84%) |
Sep 08, 2014 | 24.89 | 25.06 | 24.62 | 25.02 | 54,349 | +0.11(+0.46%) |
Sep 05, 2014 | 25.28 | 25.39 | 24.88 | 24.90 | 59,310 | -0.47(-1.84%) |
Sep 04, 2014 | 25.91 | 26.09 | 25.28 | 25.37 | 65,663 | -0.51(-1.95%) |
Sep 03, 2014 | 25.60 | 25.92 | 25.25 | 25.87 | 321,408 | +0.42(+1.65%) |
Sep 02, 2014 | 25.04 | 25.72 | 24.95 | 25.45 | 171,460 | +0.71(+2.85%) |
Aug 29, 2014 | 24.37 | 24.75 | 24.75 | 24.75 | 85,700 | +0.41(+1.68%) |
Aug 28, 2014 | 24.60 | 24.71 | 24.26 | 24.34 | 75,210 | -0.38(-1.54%) |
Aug 27, 2014 | 24.68 | 24.93 | 24.53 | 24.72 | 99,939 | -0.15(-0.61%) |
Aug 26, 2014 | 24.69 | 25.08 | 24.35 | 24.87 | 129,913 | +0.10(+0.42%) |
Aug 25, 2014 | 25.02 | 25.43 | 24.63 | 24.77 | 64,902 | -0.13(-0.54%) |
Aug 22, 2014 | 24.91 | 25.70 | 24.70 | 24.90 | 49,541 | -0.02(-0.08%) |
Aug 21, 2014 | 24.82 | 25.06 | 24.75 | 24.92 | 58,185 | +0.06(+0.23%) |
Aug 20, 2014 | 25.26 | 25.26 | 24.74 | 24.86 | 96,300 | -0.50(-1.95%) |
Aug 19, 2014 | 25.90 | 26.08 | 25.32 | 25.36 | 81,144 | -0.47(-1.81%) |
Aug 18, 2014 | 25.53 | 25.94 | 25.31 | 25.83 | 109,279 | +0.56(+2.23%) |
Aug 15, 2014 | 25.63 | 25.63 | 24.74 | 25.26 | 157,692 | -0.10(-0.41%) |
Aug 14, 2014 | 24.82 | 25.59 | 24.63 | 25.37 | 203,746 | +0.54(+2.19%) |
Aug 13, 2014 | 25.52 | 25.52 | 24.73 | 24.82 | 298,902 | -0.66(-2.58%) |
Aug 12, 2014 | 25.17 | 25.84 | 25.17 | 25.48 | 272,143 | +0.18(+0.72%) |
Aug 11, 2014 | 25.55 | 25.72 | 25.18 | 25.30 | 88,905 | -0.12(-0.49%) |
Aug 08, 2014 | 25.39 | 25.81 | 25.27 | 25.43 | 114,161 | +0.11(+0.45%) |
Aug 07, 2014 | 25.85 | 25.85 | 25.03 | 25.31 | 155,588 | -0.49(-1.88%) |
Aug 06, 2014 | 25.08 | 26.25 | 25.08 | 25.80 | 278,195 | +0.47(+1.84%) |
Aug 05, 2014 | 24.08 | 25.38 | 24.01 | 25.33 | 198,138 | +1.12(+4.61%) |
Aug 04, 2014 | 23.87 | 24.54 | 23.56 | 24.21 | 86,385 | +0.45(+1.91%) |
Aug 01, 2014 | 24.27 | 24.74 | 23.59 | 23.76 | 180,618 | -0.03(-0.14%) |
Jul 31, 2014 | 24.13 | 24.79 | 23.63 | 23.80 | 142,057 | -0.71(-2.88%) |
Jul 30, 2014 | 24.12 | 24.66 | 23.63 | 24.50 | 123,676 | +0.60(+2.51%) |
Jul 29, 2014 | 23.57 | 24.12 | 23.31 | 23.90 | 97,859 | +0.39(+1.66%) |
Jul 28, 2014 | 23.75 | 24.12 | 23.59 | 23.51 | 125,689 | -0.29(-1.20%) |
Jul 25, 2014 | 23.77 | 23.99 | 23.60 | 23.80 | 210,210 | -0.23(-0.95%) |
Jul 24, 2014 | 24.57 | 24.77 | 23.83 | 24.02 | 235,234 | -0.51(-2.10%) |
Jul 23, 2014 | 24.64 | 24.92 | 24.37 | 24.54 | 248,711 | -0.01(-0.04%) |
Jul 22, 2014 | 24.76 | 25.98 | 24.43 | 24.55 | 571,782 | +3.34(+15.73%) |
Jul 21, 2014 | 21.46 | 21.54 | 21.06 | 21.21 | 180,789 | -0.33(-1.55%) |
Jul 18, 2014 | 20.74 | 21.75 | 20.74 | 21.55 | 114,981 | +0.76(+3.67%) |
Jul 17, 2014 | 20.95 | 21.20 | 20.65 | 20.78 | 111,013 | -0.33(-1.58%) |
Jul 16, 2014 | 21.34 | 21.60 | 21.01 | 21.12 | 76,338 | -0.08(-0.36%) |
Jul 15, 2014 | 21.79 | 22.03 | 21.09 | 21.19 | 119,221 | -0.63(-2.88%) |
Jul 14, 2014 | 22.01 | 22.17 | 21.68 | 21.82 | 65,932 | +0.10(+0.48%) |
Jul 11, 2014 | 21.31 | 21.80 | 21.07 | 21.72 | 97,505 | +0.34(+1.61%) |
Jul 10, 2014 | 21.53 | 21.75 | 21.14 | 21.37 | 136,063 | -0.65(-2.94%) |
Jul 09, 2014 | 22.37 | 22.60 | 21.96 | 22.02 | 93,442 | -0.32(-1.45%) |
Jul 08, 2014 | 22.72 | 22.73 | 22.03 | 22.35 | 186,329 | -0.36(-1.60%) |
Jul 07, 2014 | 23.84 | 24.00 | 22.67 | 22.71 | 168,584 | -1.30(-5.40%) |
Jul 03, 2014 | 23.22 | 24.00 | 24.00 | 24.00 | 72,692 | +0.84(+3.62%) |
Jul 02, 2014 | 22.98 | 23.41 | 22.98 | 23.17 | 221,850 | +0.13(+0.58%) |
Jul 01, 2014 | 23.17 | 23.46 | 22.57 | 23.03 | 525,282 | -0.13(-0.58%) |
Jun 30, 2014 | 23.82 | 23.87 | 23.11 | 23.17 | 266,399 | -0.66(-2.76%) |
Jun 27, 2014 | 24.07 | 24.12 | 23.59 | 23.82 | 160,027 | -0.45(-1.85%) |
Jun 26, 2014 | 24.08 | 24.49 | 23.87 | 24.27 | 99,015 | +0.16(+0.67%) |
Jun 25, 2014 | 23.75 | 24.29 | 23.55 | 24.11 | 142,084 | +0.18(+0.76%) |
Jun 24, 2014 | 24.29 | 24.69 | 23.89 | 23.93 | 92,762 | -0.38(-1.57%) |
Jun 23, 2014 | 24.10 | 24.47 | 23.83 | 24.31 | 121,239 | +0.19(+0.79%) |
Jun 20, 2014 | 24.36 | 24.36 | 23.82 | 24.12 | 295,677 | -0.06(-0.26%) |
Jun 19, 2014 | 24.48 | 24.51 | 24.08 | 24.18 | 88,611 | -0.12(-0.49%) |
Jun 18, 2014 | 24.79 | 24.90 | 23.95 | 24.30 | 143,478 | -0.45(-1.81%) |
Jun 17, 2014 | 25.14 | 25.55 | 24.56 | 24.75 | 265,198 | -0.54(-2.15%) |
Jun 16, 2014 | 24.83 | 25.44 | 24.11 | 25.29 | 148,076 | +0.36(+1.45%) |
Jun 13, 2014 | 24.89 | 25.35 | 24.43 | 24.93 | 100,231 | +0.16(+0.65%) |
Jun 12, 2014 | 24.90 | 24.90 | 24.00 | 24.77 | 92,230 | -0.13(-0.54%) |
Jun 11, 2014 | 25.20 | 25.43 | 24.67 | 24.90 | 119,492 | -0.36(-1.43%) |
Jun 10, 2014 | 25.44 | 25.50 | 24.87 | 25.26 | 83,735 | -0.31(-1.23%) |
Jun 06, 2014 | 25.23 | 25.91 | 24.88 | 25.58 | 142,953 | +0.52(+2.09%) |
Jun 05, 2014 | 24.20 | 25.21 | 23.92 | 25.05 | 91,970 | +0.94(+3.91%) |
Jun 04, 2014 | 23.70 | 24.44 | 23.53 | 24.11 | 73,746 | +0.31(+1.28%) |
Jun 03, 2014 | 23.86 | 24.00 | 23.55 | 23.80 | 89,755 | -0.10(-0.40%) |
Jun 02, 2014 | 24.54 | 24.62 | 23.56 | 23.90 | 135,362 | -0.63(-2.57%) |
May 30, 2014 | 24.96 | 24.96 | 24.00 | 24.53 | 60,457 | -0.32(-1.30%) |
May 29, 2014 | 25.05 | 25.47 | 24.68 | 24.85 | 126,829 | -0.20(-0.80%) |
May 28, 2014 | 25.44 | 25.44 | 24.83 | 25.05 | 89,452 | -0.50(-1.94%) |
May 27, 2014 | 24.69 | 25.56 | 24.45 | 25.55 | 87,801 | +1.15(+4.73%) |
May 23, 2014 | 24.42 | 24.40 | 24.40 | 24.40 | 79,091 | -0.05(-0.20%) |
May 22, 2014 | 24.13 | 24.58 | 23.70 | 24.44 | 34,109 | +0.44(+1.83%) |
May 21, 2014 | 23.97 | 24.47 | 23.75 | 24.00 | 54,481 | +0.14(+0.60%) |
May 20, 2014 | 23.98 | 23.98 | 23.44 | 23.86 | 118,687 | -0.26(-1.07%) |
May 19, 2014 | 23.61 | 24.34 | 23.61 | 24.12 | 57,553 | +0.41(+1.73%) |
May 16, 2014 | 23.49 | 23.99 | 23.29 | 23.71 | 90,180 | +0.17(+0.73%) |
May 15, 2014 | 22.96 | 23.75 | 22.39 | 23.54 | 123,071 | +0.43(+1.86%) |
May 14, 2014 | 23.74 | 23.74 | 22.99 | 23.11 | 86,027 | -0.59(-2.49%) |
May 13, 2014 | 24.10 | 24.41 | 23.69 | 23.70 | 141,909 | -0.44(-1.82%) |
May 12, 2014 | 23.55 | 24.31 | 23.34 | 24.14 | 147,810 | +0.78(+3.35%) |
May 09, 2014 | 22.71 | 23.46 | 22.61 | 23.36 | 119,945 | +0.56(+2.47%) |
May 08, 2014 | 22.67 | 23.35 | 22.30 | 22.79 | 284,574 | +0.18(+0.80%) |
May 07, 2014 | 22.65 | 22.87 | 21.67 | 22.61 | 164,356 | -0.08(-0.34%) |
May 06, 2014 | 22.80 | 23.05 | 22.39 | 22.69 | 266,942 | -0.20(-0.87%) |
May 05, 2014 | 22.66 | 23.04 | 22.29 | 22.89 | 174,091 | +0.01(+0.04%) |
May 02, 2014 | 22.41 | 23.10 | 22.16 | 22.88 | 294,673 | +0.56(+2.52%) |
May 01, 2014 | 21.59 | 22.48 | 21.50 | 22.32 | 396,011 | +0.72(+3.36%) |
Apr 30, 2014 | 21.30 | 21.77 | 20.86 | 21.59 | 201,949 | +0.17(+0.80%) |
Apr 29, 2014 | 20.69 | 21.73 | 20.45 | 21.42 | 303,999 | +0.83(+4.03%) |
Apr 28, 2014 | 20.09 | 20.73 | 19.79 | 20.59 | 237,216 | +0.55(+2.76%) |
Apr 25, 2014 | 21.04 | 21.39 | 19.84 | 20.04 | 499,672 | -1.12(-5.32%) |
Apr 24, 2014 | 22.43 | 22.72 | 21.11 | 21.16 | 162,675 | -1.12(-5.05%) |
Apr 23, 2014 | 21.70 | 23.13 | 21.54 | 22.29 | 729,111 | +0.45(+2.05%) |
Apr 22, 2014 | 23.16 | 23.72 | 21.40 | 21.84 | 667,147 | -1.40(-6.01%) |
Apr 21, 2014 | 23.08 | 23.43 | 22.79 | 23.24 | 171,529 | +0.08(+0.35%) |
Apr 17, 2014 | 22.98 | 23.16 | 23.16 | 23.16 | 216,085 | +0.04(+0.17%) |
Apr 16, 2014 | 23.27 | 23.40 | 22.71 | 23.12 | 65,515 | +0.10(+0.46%) |
Apr 15, 2014 | 23.04 | 23.09 | 22.21 | 23.01 | 81,556 | +0.06(+0.25%) |
Apr 14, 2014 | 23.21 | 23.43 | 22.62 | 22.96 | 97,452 | +0.03(+0.12%) |
Apr 11, 2014 | 23.73 | 23.92 | 22.64 | 22.93 | 188,877 | -0.95(-3.99%) |
Apr 10, 2014 | 24.43 | 24.43 | 23.74 | 23.88 | 358,185 | -0.55(-2.26%) |
Apr 09, 2014 | 23.78 | 24.67 | 23.61 | 24.43 | 217,375 | +0.66(+2.77%) |
Apr 08, 2014 | 23.45 | 24.12 | 22.87 | 23.78 | 207,862 | +0.54(+2.34%) |
Apr 07, 2014 | 23.61 | 23.92 | 22.27 | 23.23 | 315,778 | -0.42(-1.77%) |
Apr 04, 2014 | 25.39 | 25.39 | 23.41 | 23.65 | 278,299 | -1.61(-6.38%) |
Apr 03, 2014 | 25.32 | 25.45 | 25.12 | 25.26 | 134,231 | +0.01(+0.04%) |
Apr 02, 2014 | 24.36 | 25.32 | 24.32 | 25.25 | 429,650 | -0.58(-2.25%) |
Apr 01, 2014 | 25.45 | 26.55 | 25.41 | 25.84 | 364,252 | +0.38(+1.50%) |
Mar 31, 2014 | 25.41 | 25.87 | 24.92 | 25.45 | 110,498 | +0.20(+0.79%) |
Mar 28, 2014 | 25.30 | 25.93 | 25.17 | 25.25 | 202,213 | -0.04(-0.15%) |
Mar 27, 2014 | 25.33 | 25.56 | 24.79 | 25.29 | 225,270 | -0.07(-0.26%) |
Mar 26, 2014 | 27.65 | 27.74 | 25.16 | 25.36 | 375,460 | -2.05(-7.48%) |
Mar 25, 2014 | 27.10 | 27.85 | 26.89 | 27.41 | 294,051 | +0.42(+1.55%) |
Mar 24, 2014 | 27.66 | 27.66 | 26.47 | 26.99 | 95,972 | -0.59(-2.14%) |
Mar 21, 2014 | 28.58 | 28.58 | 27.36 | 27.58 | 432,403 | -0.80(-2.82%) |
Mar 20, 2014 | 28.74 | 29.04 | 27.94 | 28.38 | 131,745 | -0.65(-2.23%) |
Mar 19, 2014 | 29.40 | 29.63 | 28.84 | 29.03 | 114,660 | -0.30(-1.04%) |
Mar 18, 2014 | 29.00 | 29.50 | 28.71 | 29.33 | 92,387 | +0.44(+1.52%) |
Mar 17, 2014 | 29.03 | 29.63 | 28.71 | 28.90 | 130,441 | +0.11(+0.40%) |
Mar 14, 2014 | 28.35 | 28.91 | 28.13 | 28.78 | 171,525 | +0.43(+1.51%) |
Mar 13, 2014 | 28.03 | 28.42 | 27.88 | 28.35 | 150,912 | +0.32(+1.16%) |
Mar 12, 2014 | 27.88 | 28.24 | 27.67 | 28.03 | 175,079 | +0.24(+0.86%) |
Mar 11, 2014 | 27.83 | 28.56 | 27.58 | 27.79 | 275,945 | -0.08(-0.27%) |
Mar 10, 2014 | 27.41 | 27.96 | 27.35 | 27.87 | 207,614 | +0.42(+1.53%) |
Mar 07, 2014 | 27.34 | 27.52 | 27.31 | 27.45 | 154,863 | +0.15(+0.56%) |
Mar 06, 2014 | 26.88 | 27.63 | 26.84 | 27.29 | 185,220 | +0.41(+1.52%) |
Mar 05, 2014 | 26.66 | 27.07 | 26.65 | 26.88 | 156,730 | +0.24(+0.89%) |
Mar 04, 2014 | 26.50 | 27.56 | 26.50 | 26.65 | 447,616 | +0.40(+1.53%) |
Mar 03, 2014 | 27.08 | 27.64 | 25.91 | 26.25 | 202,870 | -1.23(-4.48%) |
Feb 28, 2014 | 26.85 | 28.06 | 26.46 | 27.47 | 417,127 | +0.66(+2.45%) |
Feb 27, 2014 | 27.74 | 27.96 | 26.49 | 26.82 | 304,223 | -0.95(-3.43%) |
Feb 26, 2014 | 27.65 | 28.41 | 27.49 | 27.77 | 133,740 | +0.20(+0.73%) |
Feb 25, 2014 | 27.15 | 27.80 | 26.86 | 27.57 | 248,041 | +0.43(+1.58%) |
Feb 24, 2014 | 26.23 | 27.50 | 26.21 | 27.14 | 193,611 | +0.99(+3.79%) |
Feb 21, 2014 | 27.59 | 27.96 | 26.09 | 26.15 | 262,373 | -1.27(-4.62%) |
Feb 20, 2014 | 28.45 | 28.45 | 26.77 | 27.42 | 276,804 | +0.16(+0.59%) |
Feb 19, 2014 | 29.43 | 29.53 | 26.96 | 27.26 | 590,215 | -2.55(-8.54%) |
Feb 18, 2014 | 29.32 | 30.05 | 28.95 | 29.80 | 376,290 | +0.44(+1.49%) |
Feb 14, 2014 | 28.49 | 29.36 | 29.36 | 29.36 | 223,113 | +0.94(+3.32%) |
Feb 13, 2014 | 28.17 | 28.53 | 27.91 | 28.42 | 97,071 | -0.10(-0.33%) |
Feb 12, 2014 | 27.13 | 28.60 | 27.13 | 28.51 | 226,054 | +1.33(+4.87%) |
Feb 11, 2014 | 26.22 | 27.29 | 26.16 | 27.19 | 250,215 | +0.97(+3.71%) |
Feb 10, 2014 | 26.77 | 26.77 | 25.64 | 26.22 | 264,699 | -0.55(-2.07%) |
Feb 07, 2014 | 27.07 | 27.15 | 26.45 | 26.77 | 122,608 | -0.29(-1.06%) |
Feb 06, 2014 | 27.68 | 27.96 | 26.92 | 27.06 | 74,787 | -0.60(-2.17%) |
Feb 05, 2014 | 27.46 | 27.95 | 27.23 | 27.66 | 193,703 | -0.02(-0.07%) |
Feb 04, 2014 | 27.82 | 27.82 | 27.51 | 27.68 | 249,526 | +0.02(+0.07%) |
Feb 03, 2014 | 27.67 | 28.07 | 27.33 | 27.66 | 454,903 | -0.01(-0.03%) |
Jan 31, 2014 | 27.48 | 27.73 | 27.10 | 27.67 | 170,848 | -0.44(-1.56%) |
Jan 30, 2014 | 26.38 | 28.24 | 25.67 | 28.10 | 532,440 | +1.97(+7.55%) |
Jan 29, 2014 | 26.69 | 27.00 | 25.47 | 26.13 | 213,833 | -0.83(-3.08%) |
Jan 28, 2014 | 27.39 | 27.67 | 26.82 | 26.96 | 147,189 | -0.52(-1.91%) |
Jan 27, 2014 | 28.78 | 28.79 | 27.11 | 27.48 | 189,132 | -1.33(-4.60%) |
Jan 24, 2014 | 29.33 | 29.65 | 28.43 | 28.81 | 120,084 | -0.80(-2.70%) |
Jan 23, 2014 | 30.19 | 30.42 | 29.21 | 29.61 | 218,347 | -0.83(-2.72%) |
Jan 22, 2014 | 30.79 | 31.13 | 30.13 | 30.44 | 184,607 | -0.26(-0.84%) |
Jan 21, 2014 | 30.77 | 30.84 | 29.91 | 30.70 | 236,322 | +0.19(+0.63%) |
Jan 17, 2014 | 30.57 | 30.51 | 30.51 | 30.51 | 129,022 | -0.20(-0.65%) |
Jan 16, 2014 | 31.35 | 31.35 | 30.57 | 30.71 | 116,495 | -0.68(-2.16%) |
Jan 15, 2014 | 31.77 | 31.79 | 30.50 | 31.38 | 164,279 | -0.39(-1.23%) |
Jan 14, 2014 | 31.71 | 32.07 | 31.29 | 31.77 | 87,279 | +0.30(+0.94%) |
Jan 13, 2014 | 32.62 | 33.02 | 30.85 | 31.48 | 254,949 | -1.34(-4.10%) |
Jan 10, 2014 | 32.17 | 33.01 | 31.59 | 32.82 | 216,375 | +0.63(+1.95%) |
Jan 09, 2014 | 31.10 | 32.24 | 30.16 | 32.19 | 276,078 | +1.29(+4.16%) |
Jan 08, 2014 | 30.66 | 31.15 | 30.34 | 30.91 | 260,528 | +0.14(+0.46%) |
Jan 07, 2014 | 30.42 | 31.04 | 30.17 | 30.76 | 129,419 | +0.45(+1.48%) |
Jan 06, 2014 | 30.91 | 31.28 | 30.04 | 30.32 | 133,714 | -0.34(-1.12%) |
Jan 03, 2014 | 29.99 | 31.04 | 29.86 | 30.66 | 101,298 | +0.77(+2.58%) |
Jan 02, 2014 | 31.07 | 31.07 | 29.78 | 29.89 | 164,761 | -1.22(-3.91%) |
Dec 31, 2013 | 31.47 | 31.10 | 31.10 | 31.10 | 482,731 | -0.58(-1.82%) |
Dec 30, 2013 | 31.17 | 32.10 | 30.76 | 31.68 | 91,983 | +0.39(+1.25%) |
Dec 27, 2013 | 31.74 | 32.00 | 30.95 | 31.29 | 61,083 | -0.36(-1.14%) |
Dec 26, 2013 | 30.58 | 31.76 | 30.54 | 31.65 | 110,065 | +1.32(+4.34%) |
Dec 24, 2013 | 30.08 | 30.74 | 29.67 | 30.33 | 68,332 | +0.21(+0.70%) |
Dec 23, 2013 | 30.28 | 30.64 | 29.94 | 30.13 | 109,836 | -0.19(-0.63%) |
Dec 20, 2013 | 28.98 | 30.55 | 28.64 | 30.32 | 223,962 | +1.40(+4.85%) |
Dec 19, 2013 | 29.53 | 29.53 | 28.50 | 28.91 | 128,506 | -0.74(-2.51%) |
Dec 18, 2013 | 29.28 | 29.86 | 28.37 | 29.66 | 73,371 | +0.35(+1.20%) |
Dec 17, 2013 | 29.65 | 29.97 | 28.83 | 29.31 | 60,869 | -0.34(-1.16%) |
Dec 16, 2013 | 28.95 | 30.26 | 28.94 | 29.65 | 143,057 | +0.85(+2.95%) |
Dec 13, 2013 | 29.11 | 29.18 | 28.55 | 28.80 | 130,273 | -0.17(-0.59%) |
Dec 12, 2013 | 28.96 | 29.59 | 28.16 | 28.97 | 57,191 | -0.07(-0.23%) |
Dec 11, 2013 | 30.15 | 30.21 | 28.84 | 29.04 | 116,365 | -1.08(-3.58%) |
Dec 10, 2013 | 30.25 | 30.78 | 29.78 | 30.12 | 98,956 | -0.18(-0.60%) |
Dec 09, 2013 | 31.14 | 31.38 | 30.22 | 30.30 | 90,319 | -0.87(-2.78%) |
Dec 06, 2013 | 31.48 | 31.59 | 30.55 | 31.16 | 0 | +0.12(+0.40%) |
Dec 05, 2013 | 30.90 | 31.24 | 30.61 | 31.04 | 0 | +0.19(+0.62%) |
Dec 04, 2013 | 31.95 | 32.14 | 30.81 | 30.85 | 0 | -1.33(-4.12%) |
Dec 03, 2013 | 31.41 | 32.29 | 31.08 | 32.17 | 276,225 | +0.68(+2.15%) |
Dec 02, 2013 | 32.07 | 32.17 | 31.15 | 31.50 | 77,832 | -0.57(-1.78%) |
Nov 29, 2013 | 31.97 | 32.08 | 31.91 | 32.07 | 0 | +0.40(+1.26%) |
Nov 27, 2013 | 31.56 | 31.78 | 31.43 | 31.67 | 0 | +0.16(+0.51%) |
Nov 26, 2013 | 30.78 | 31.63 | 29.95 | 31.51 | 0 | +0.68(+2.20%) |
Nov 25, 2013 | 30.92 | 31.11 | 30.12 | 30.83 | 107,066 | -0.09(-0.28%) |
Nov 22, 2013 | 31.13 | 31.29 | 30.78 | 30.92 | 0 | -0.23(-0.73%) |
Nov 21, 2013 | 30.38 | 31.66 | 29.84 | 31.15 | 110,514 | +0.81(+2.67%) |
Nov 20, 2013 | 31.88 | 31.88 | 30.10 | 30.33 | 0 | -1.39(-4.39%) |
Nov 19, 2013 | 31.87 | 32.04 | 31.39 | 31.73 | 96,870 | -0.09(-0.27%) |
Nov 18, 2013 | 32.30 | 32.67 | 31.74 | 31.81 | 0 | -0.41(-1.27%) |
Nov 15, 2013 | 32.61 | 32.77 | 32.17 | 32.22 | 0 | -0.46(-1.40%) |
Nov 14, 2013 | 32.09 | 32.95 | 31.95 | 32.68 | 0 | +0.57(+1.78%) |
Nov 13, 2013 | 31.87 | 32.33 | 31.52 | 32.11 | 53,335 | +0.05(+0.15%) |
Nov 12, 2013 | 31.38 | 32.16 | 31.05 | 32.06 | 0 | +0.64(+2.03%) |
Nov 11, 2013 | 31.54 | 31.89 | 30.65 | 31.42 | 0 | -0.16(-0.51%) |
Nov 08, 2013 | 30.31 | 31.65 | 30.12 | 31.58 | 0 | +1.28(+4.22%) |
Nov 07, 2013 | 31.37 | 31.67 | 30.12 | 30.31 | 80,424 | -0.96(-3.08%) |
Nov 06, 2013 | 31.97 | 32.12 | 31.15 | 31.27 | 134,638 | -0.53(-1.68%) |
Nov 05, 2013 | 31.77 | 32.38 | 31.52 | 31.80 | 146,919 | -0.21(-0.66%) |
Nov 04, 2013 | 32.29 | 32.37 | 31.60 | 32.01 | 260,124 | -0.02(-0.06%) |
Nov 01, 2013 | 33.98 | 33.98 | 31.56 | 32.03 | 0 | -2.02(-5.94%) |
Oct 31, 2013 | 33.89 | 34.39 | 33.60 | 34.05 | 0 | +0.14(+0.42%) |
Oct 30, 2013 | 35.21 | 35.30 | 33.87 | 33.91 | 79,377 | -1.21(-3.45%) |
Oct 29, 2013 | 35.08 | 35.81 | 34.78 | 35.12 | 0 | +0.04(+0.11%) |
Oct 28, 2013 | 35.31 | 35.49 | 34.42 | 35.08 | 0 | -0.10(-0.27%) |
Oct 25, 2013 | 35.70 | 35.77 | 34.81 | 35.18 | 0 | -0.37(-1.05%) |
Oct 24, 2013 | 35.62 | 35.93 | 35.34 | 35.55 | 239,494 | +0.09(+0.24%) |
Oct 23, 2013 | 35.61 | 35.65 | 34.60 | 35.46 | 0 | -0.48(-1.33%) |
Oct 22, 2013 | 37.74 | 37.75 | 34.62 | 35.94 | 492,107 | -0.24(-0.66%) |
Oct 21, 2013 | 37.75 | 37.75 | 35.89 | 36.18 | 261,224 | -1.44(-3.83%) |
Oct 18, 2013 | 37.89 | 37.91 | 37.24 | 37.62 | 109,241 | +0.05(+0.13%) |
Oct 17, 2013 | 36.11 | 37.66 | 35.89 | 37.57 | 105,747 | +1.33(+3.66%) |
Oct 16, 2013 | 35.80 | 36.96 | 35.37 | 36.25 | 103,261 | +0.64(+1.79%) |
Oct 15, 2013 | 36.41 | 36.53 | 35.33 | 35.61 | 60,188 | -0.86(-2.35%) |
Oct 14, 2013 | 35.21 | 36.52 | 34.89 | 36.46 | 53,237 | +1.12(+3.16%) |
Oct 11, 2013 | 35.03 | 36.11 | 34.44 | 35.35 | 0 | +0.10(+0.27%) |
Oct 10, 2013 | 34.05 | 35.59 | 33.42 | 35.25 | 79,616 | +1.74(+5.18%) |
Oct 09, 2013 | 33.90 | 33.90 | 33.04 | 33.52 | 78,147 | -0.30(-0.87%) |
Oct 08, 2013 | 34.69 | 34.95 | 33.61 | 33.81 | 79,306 | -0.80(-2.31%) |
Oct 07, 2013 | 34.90 | 35.06 | 34.20 | 34.62 | 0 | -0.65(-1.84%) |
Oct 04, 2013 | 35.27 | 35.52 | 34.32 | 35.26 | 0 | -0.09(-0.24%) |
Oct 03, 2013 | 36.13 | 36.13 | 35.06 | 35.35 | 0 | -0.85(-2.34%) |
Oct 02, 2013 | 37.05 | 37.22 | 35.88 | 36.20 | 123,707 | -0.94(-2.54%) |