Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.16 | 30.19 | 30.01 | 30.07 | 7,756 | -0.02(-0.05%) |
Sep 29, 2014 | 30.01 | 30.08 | 30.01 | 30.08 | 6,196 | -0.09(-0.31%) |
Sep 26, 2014 | 29.90 | 30.18 | 29.90 | 30.18 | 3,438 | +0.25(+0.84%) |
Sep 25, 2014 | 30.24 | 30.24 | 29.89 | 29.92 | 9,199 | -0.36(-1.20%) |
Sep 24, 2014 | 29.91 | 30.30 | 29.91 | 30.29 | 8,381 | +0.27(+0.90%) |
Sep 23, 2014 | 30.07 | 30.17 | 30.02 | 30.02 | 17,620 | -0.08(-0.25%) |
Sep 22, 2014 | 30.16 | 30.16 | 30.09 | 30.09 | 974 | -0.28(-0.93%) |
Sep 19, 2014 | 30.37 | 30.40 | 30.26 | 30.37 | 8,045 | +0.08(+0.25%) |
Sep 18, 2014 | 30.20 | 30.30 | 30.20 | 30.30 | 3,796 | +0.15(+0.50%) |
Sep 17, 2014 | 30.16 | 30.21 | 30.10 | 30.15 | 4,537 | +0.09(+0.30%) |
Sep 16, 2014 | 29.84 | 30.13 | 29.84 | 30.06 | 3,747 | +0.17(+0.56%) |
Sep 15, 2014 | 29.84 | 29.95 | 29.82 | 29.89 | 5,604 | +0.01(+0.03%) |
Sep 12, 2014 | 29.95 | 29.95 | 29.76 | 29.88 | 3,989 | -0.12(-0.39%) |
Sep 11, 2014 | 29.88 | 30.00 | 29.94 | 30.00 | 4,730 | +0.00(+0.00%) |
Sep 10, 2014 | 29.95 | 29.99 | 29.86 | 29.99 | 8,571 | +0.13(+0.43%) |
Sep 09, 2014 | 29.95 | 29.95 | 29.87 | 29.87 | 3,044 | -0.11(-0.37%) |
Sep 08, 2014 | 30.09 | 30.09 | 29.95 | 29.98 | 2,828 | -0.06(-0.21%) |
Sep 05, 2014 | 29.91 | 30.06 | 29.89 | 30.04 | 6,270 | +0.12(+0.40%) |
Sep 04, 2014 | 30.10 | 30.10 | 29.87 | 29.92 | 4,792 | -0.03(-0.11%) |
Sep 03, 2014 | 29.96 | 29.96 | 29.93 | 29.95 | 2,039 | +0.08(+0.25%) |
Sep 02, 2014 | 29.89 | 29.92 | 29.86 | 29.88 | 2,159 | -0.03(-0.11%) |
Aug 29, 2014 | 29.80 | 29.91 | 29.91 | 29.91 | 14,655 | -0.01(-0.03%) |
Aug 28, 2014 | 29.87 | 29.94 | 29.80 | 29.92 | 5,115 | +0.01(+0.03%) |
Aug 27, 2014 | 29.95 | 29.95 | 29.87 | 29.91 | 1,344 | -0.03(-0.11%) |
Aug 26, 2014 | 30.01 | 30.01 | 29.91 | 29.95 | 8,195 | +0.05(+0.17%) |
Aug 25, 2014 | 29.90 | 29.98 | 29.88 | 29.89 | 3,411 | +0.07(+0.24%) |
Aug 22, 2014 | 29.87 | 29.87 | 29.87 | 29.82 | 4,966 | -0.12(-0.41%) |
Aug 21, 2014 | 29.86 | 29.97 | 29.86 | 29.95 | 3,793 | +0.13(+0.43%) |
Aug 20, 2014 | 29.71 | 29.84 | 29.71 | 29.82 | 7,072 | +0.07(+0.25%) |
Aug 19, 2014 | 29.70 | 29.74 | 29.67 | 29.74 | 5,733 | +0.18(+0.62%) |
Aug 18, 2014 | 29.45 | 29.65 | 29.45 | 29.56 | 5,159 | +0.26(+0.89%) |
Aug 15, 2014 | 29.47 | 29.47 | 29.25 | 29.30 | 3,306 | -0.05(-0.17%) |
Aug 14, 2014 | 29.32 | 29.37 | 29.31 | 29.35 | 3,960 | +0.07(+0.23%) |
Aug 13, 2014 | 29.21 | 29.30 | 29.21 | 29.28 | 2,663 | +0.20(+0.69%) |
Aug 12, 2014 | 29.08 | 29.11 | 29.02 | 29.08 | 5,130 | -0.02(-0.06%) |
Aug 11, 2014 | 29.10 | 29.20 | 29.08 | 29.10 | 7,545 | +0.11(+0.38%) |
Aug 08, 2014 | 28.75 | 29.00 | 28.74 | 28.99 | 3,267 | +0.34(+1.19%) |
Aug 07, 2014 | 28.95 | 28.95 | 28.62 | 28.65 | 4,935 | -0.17(-0.60%) |
Aug 06, 2014 | 28.68 | 28.85 | 28.68 | 28.82 | 3,985 | +0.12(+0.41%) |
Aug 05, 2014 | 28.87 | 28.89 | 28.70 | 28.70 | 6,961 | -0.24(-0.84%) |
Aug 04, 2014 | 28.79 | 28.95 | 28.77 | 28.95 | 20,835 | +0.20(+0.68%) |
Aug 01, 2014 | 28.93 | 28.93 | 28.75 | 28.75 | 12,631 | -0.10(-0.36%) |
Jul 31, 2014 | 29.22 | 29.22 | 28.81 | 28.85 | 16,744 | -0.51(-1.74%) |
Jul 30, 2014 | 29.31 | 29.45 | 29.31 | 29.37 | 1,008 | -0.17(-0.57%) |
Jul 29, 2014 | 29.69 | 29.69 | 29.59 | 29.53 | 1,378 | -0.13(-0.42%) |
Jul 28, 2014 | 29.62 | 29.66 | 29.57 | 29.66 | 2,006 | -0.04(-0.14%) |
Jul 25, 2014 | 29.81 | 29.81 | 29.70 | 29.70 | 5,390 | -0.06(-0.20%) |
Jul 24, 2014 | 29.79 | 29.82 | 29.75 | 29.76 | 4,745 | -0.07(-0.23%) |
Jul 23, 2014 | 29.87 | 29.87 | 29.79 | 29.83 | 3,227 | +0.04(+0.14%) |
Jul 22, 2014 | 29.73 | 29.83 | 29.73 | 29.79 | 12,888 | +0.06(+0.20%) |
Jul 21, 2014 | 29.71 | 29.73 | 29.63 | 29.73 | 9,024 | -0.02(-0.06%) |
Jul 18, 2014 | 29.71 | 29.74 | 29.70 | 29.74 | 3,491 | +0.20(+0.68%) |
Jul 17, 2014 | 29.79 | 29.79 | 29.54 | 29.54 | 7,676 | -0.29(-0.98%) |
Jul 16, 2014 | 29.95 | 29.95 | 29.79 | 29.83 | 3,395 | +0.07(+0.22%) |
Jul 15, 2014 | 29.95 | 29.95 | 29.72 | 29.77 | 6,013 | -0.07(-0.22%) |
Jul 14, 2014 | 29.91 | 29.92 | 29.83 | 29.84 | 7,905 | +0.05(+0.17%) |
Jul 11, 2014 | 29.71 | 29.79 | 29.66 | 29.79 | 13,075 | +0.02(+0.08%) |
Jul 10, 2014 | 29.54 | 29.76 | 29.54 | 29.76 | 6,708 | -0.09(-0.31%) |
Jul 09, 2014 | 29.79 | 29.88 | 29.79 | 29.85 | 49,235 | +0.07(+0.23%) |
Jul 08, 2014 | 29.80 | 29.84 | 29.77 | 29.78 | 8,072 | -0.04(-0.12%) |
Jul 07, 2014 | 29.81 | 29.84 | 29.79 | 29.82 | 15,296 | -0.12(-0.39%) |
Jul 03, 2014 | 29.88 | 29.94 | 29.94 | 29.94 | 15,727 | +0.20(+0.68%) |
Jul 02, 2014 | 29.78 | 29.78 | 29.73 | 29.74 | 16,577 | -0.09(-0.29%) |
Jul 01, 2014 | 29.70 | 29.84 | 29.70 | 29.82 | 2,901 | +0.22(+0.74%) |
Jun 30, 2014 | 29.62 | 29.62 | 29.59 | 29.60 | 2,506 | +0.07(+0.23%) |
Jun 27, 2014 | 29.53 | 29.57 | 29.52 | 29.53 | 2,049 | -0.06(-0.20%) |
Jun 26, 2014 | 29.47 | 29.61 | 29.47 | 29.59 | 1,703 | -0.03(-0.09%) |
Jun 25, 2014 | 29.57 | 29.63 | 29.57 | 29.62 | 3,425 | +0.08(+0.26%) |
Jun 24, 2014 | 29.71 | 29.73 | 29.54 | 29.54 | 13,539 | -0.03(-0.12%) |
Jun 23, 2014 | 29.71 | 29.71 | 29.55 | 29.58 | 6,136 | -0.06(-0.20%) |
Jun 20, 2014 | 29.65 | 29.68 | 29.64 | 29.64 | 1,672 | +0.09(+0.31%) |
Jun 19, 2014 | 29.59 | 29.59 | 29.54 | 29.55 | 8,855 | +0.02(+0.05%) |
Jun 18, 2014 | 29.36 | 29.53 | 29.30 | 29.53 | 4,222 | +0.22(+0.76%) |
Jun 17, 2014 | 29.34 | 29.36 | 29.29 | 29.31 | 4,740 | +0.07(+0.25%) |
Jun 16, 2014 | 29.22 | 29.32 | 29.19 | 29.24 | 6,597 | +0.15(+0.52%) |
Jun 13, 2014 | 29.14 | 29.17 | 29.09 | 29.09 | 5,000 | +0.07(+0.23%) |
Jun 12, 2014 | 29.00 | 29.21 | 28.94 | 29.02 | 6,820 | -0.20(-0.68%) |
Jun 11, 2014 | 29.34 | 29.34 | 29.16 | 29.22 | 11,663 | -0.09(-0.31%) |
Jun 10, 2014 | 29.38 | 29.38 | 29.29 | 29.31 | 7,772 | +0.01(+0.02%) |
Jun 06, 2014 | 29.34 | 29.35 | 29.30 | 29.30 | 7,252 | +0.14(+0.50%) |
Jun 05, 2014 | 29.11 | 29.20 | 29.03 | 29.16 | 4,807 | +0.07(+0.25%) |
Jun 04, 2014 | 28.94 | 29.09 | 28.94 | 29.09 | 6,948 | +0.11(+0.37%) |
Jun 03, 2014 | 28.94 | 28.98 | 28.93 | 28.98 | 5,395 | -0.01(-0.03%) |
Jun 02, 2014 | 28.95 | 29.05 | 28.95 | 28.99 | 4,166 | -0.04(-0.16%) |
May 30, 2014 | 28.90 | 29.03 | 28.90 | 29.03 | 8,178 | +0.16(+0.54%) |
May 29, 2014 | 28.80 | 28.90 | 28.80 | 28.88 | 8,895 | +0.05(+0.17%) |
May 28, 2014 | 28.79 | 28.84 | 28.79 | 28.83 | 6,432 | +0.02(+0.07%) |
May 27, 2014 | 28.72 | 28.81 | 28.72 | 28.81 | 5,837 | +0.12(+0.41%) |
May 23, 2014 | 28.65 | 28.69 | 28.69 | 28.69 | 2,281 | +0.06(+0.22%) |
May 22, 2014 | 28.63 | 28.63 | 28.63 | 28.63 | 1,395 | -0.01(-0.03%) |
May 21, 2014 | 28.59 | 28.64 | 28.55 | 28.64 | 10,697 | +0.20(+0.70%) |
May 20, 2014 | 28.67 | 28.67 | 28.39 | 28.44 | 3,973 | -0.20(-0.70%) |
May 19, 2014 | 28.56 | 28.64 | 28.56 | 28.64 | 3,650 | +0.07(+0.23%) |
May 16, 2014 | 28.41 | 28.59 | 28.41 | 28.57 | 6,775 | +0.17(+0.61%) |
May 15, 2014 | 28.52 | 28.52 | 28.37 | 28.40 | 27,723 | -0.25(-0.86%) |
May 14, 2014 | 28.81 | 28.81 | 28.64 | 28.64 | 9,074 | -0.14(-0.49%) |
May 13, 2014 | 28.78 | 28.90 | 28.78 | 28.79 | 28,783 | -0.06(-0.21%) |
May 12, 2014 | 28.61 | 28.87 | 28.61 | 28.85 | 3,439 | +0.28(+0.97%) |
May 09, 2014 | 28.46 | 28.61 | 28.45 | 28.57 | 11,442 | +0.01(+0.04%) |
May 08, 2014 | 28.64 | 28.64 | 28.55 | 28.56 | 3,876 | +0.06(+0.22%) |
May 07, 2014 | 28.41 | 28.49 | 28.33 | 28.49 | 3,953 | +0.15(+0.53%) |
May 06, 2014 | 28.40 | 28.40 | 28.32 | 28.34 | 4,228 | -0.11(-0.37%) |
May 05, 2014 | 28.29 | 28.50 | 28.25 | 28.45 | 5,729 | -0.01(-0.04%) |
May 02, 2014 | 28.44 | 28.58 | 28.44 | 28.46 | 4,594 | +0.03(+0.12%) |
May 01, 2014 | 28.34 | 28.47 | 28.30 | 28.43 | 6,067 | -0.03(-0.12%) |
Apr 30, 2014 | 28.39 | 28.49 | 28.39 | 28.46 | 6,161 | +0.02(+0.06%) |
Apr 29, 2014 | 28.42 | 28.45 | 28.35 | 28.44 | 6,699 | +0.07(+0.26%) |
Apr 28, 2014 | 28.34 | 28.39 | 28.15 | 28.37 | 14,931 | +0.22(+0.77%) |
Apr 25, 2014 | 28.24 | 28.26 | 28.15 | 28.15 | 5,141 | -0.22(-0.79%) |
Apr 24, 2014 | 28.46 | 28.47 | 28.38 | 28.38 | 5,023 | -0.07(-0.26%) |
Apr 23, 2014 | 28.44 | 28.45 | 28.43 | 28.45 | 28,930 | +0.03(+0.10%) |
Apr 22, 2014 | 28.39 | 28.47 | 28.39 | 28.42 | 6,082 | -0.01(-0.04%) |
Apr 21, 2014 | 28.41 | 28.44 | 28.37 | 28.44 | 11,634 | +0.04(+0.14%) |
Apr 17, 2014 | 28.24 | 28.40 | 28.40 | 28.40 | 7,565 | +0.19(+0.68%) |
Apr 16, 2014 | 28.07 | 28.24 | 28.06 | 28.20 | 164,565 | +0.34(+1.21%) |
Apr 15, 2014 | 27.92 | 27.92 | 27.75 | 27.87 | 4,998 | +0.04(+0.13%) |
Apr 14, 2014 | 27.96 | 27.96 | 27.75 | 27.83 | 33,269 | +0.12(+0.42%) |
Apr 11, 2014 | 27.85 | 27.86 | 27.71 | 27.71 | 4,970 | -0.25(-0.89%) |
Apr 10, 2014 | 28.43 | 28.43 | 27.96 | 27.96 | 9,177 | -0.37(-1.31%) |
Apr 09, 2014 | 28.19 | 28.33 | 28.17 | 28.33 | 6,051 | +0.25(+0.89%) |
Apr 08, 2014 | 28.01 | 28.12 | 27.98 | 28.09 | 5,269 | +0.06(+0.22%) |
Apr 07, 2014 | 28.14 | 28.18 | 28.02 | 28.02 | 3,834 | -0.32(-1.13%) |
Apr 04, 2014 | 28.70 | 28.70 | 28.32 | 28.34 | 4,161 | -0.24(-0.83%) |
Apr 03, 2014 | 28.58 | 28.60 | 28.51 | 28.58 | 4,007 | +0.01(+0.05%) |
Apr 02, 2014 | 28.49 | 28.59 | 28.49 | 28.57 | 16,936 | +0.12(+0.44%) |
Apr 01, 2014 | 28.42 | 28.44 | 28.35 | 28.44 | 11,163 | +0.10(+0.35%) |
Mar 31, 2014 | 28.29 | 28.34 | 28.27 | 28.34 | 4,692 | +0.28(+1.01%) |
Mar 28, 2014 | 28.18 | 28.20 | 28.06 | 28.06 | 8,844 | +0.13(+0.48%) |
Mar 27, 2014 | 28.08 | 28.08 | 27.93 | 27.93 | 4,435 | -0.08(-0.29%) |
Mar 26, 2014 | 28.26 | 28.26 | 28.00 | 28.01 | 19,931 | -0.11(-0.39%) |
Mar 25, 2014 | 28.13 | 28.13 | 28.00 | 28.12 | 11,178 | +0.28(+1.00%) |
Mar 24, 2014 | 27.83 | 27.86 | 27.76 | 27.84 | 3,718 | -0.12(-0.44%) |
Mar 21, 2014 | 28.17 | 28.21 | 27.96 | 27.96 | 5,128 | -0.06(-0.21%) |
Mar 20, 2014 | 27.84 | 28.04 | 27.84 | 28.02 | 6,134 | +0.08(+0.29%) |
Mar 19, 2014 | 28.18 | 28.18 | 27.89 | 27.94 | 8,518 | -0.21(-0.74%) |
Mar 18, 2014 | 28.10 | 28.17 | 28.09 | 28.15 | 10,564 | +0.13(+0.47%) |
Mar 17, 2014 | 28.06 | 28.06 | 27.94 | 28.02 | 7,250 | +0.23(+0.81%) |
Mar 14, 2014 | 27.81 | 27.94 | 27.78 | 27.79 | 14,618 | -0.05(-0.18%) |
Mar 13, 2014 | 28.20 | 28.20 | 27.77 | 27.84 | 9,018 | -0.27(-0.97%) |
Mar 12, 2014 | 28.00 | 28.11 | 28.00 | 28.11 | 7,781 | +0.05(+0.19%) |
Mar 11, 2014 | 28.13 | 28.21 | 28.06 | 28.06 | 10,695 | -0.11(-0.40%) |
Mar 10, 2014 | 28.11 | 28.18 | 28.10 | 28.17 | 8,899 | -0.02(-0.06%) |
Mar 07, 2014 | 28.27 | 28.27 | 28.14 | 28.19 | 4,753 | +0.10(+0.35%) |
Mar 06, 2014 | 28.10 | 28.15 | 28.09 | 28.09 | 3,986 | +0.02(+0.08%) |
Mar 05, 2014 | 28.07 | 28.15 | 28.07 | 28.07 | 4,227 | -0.12(-0.44%) |
Mar 04, 2014 | 28.00 | 28.19 | 28.00 | 28.19 | 17,181 | +0.49(+1.77%) |
Mar 03, 2014 | 27.73 | 27.73 | 27.59 | 27.70 | 8,120 | -0.18(-0.66%) |
Feb 28, 2014 | 27.80 | 28.01 | 27.80 | 27.88 | 10,653 | +0.19(+0.68%) |
Feb 27, 2014 | 27.61 | 27.69 | 27.61 | 27.69 | 3,180 | +0.08(+0.30%) |
Feb 26, 2014 | 27.68 | 27.73 | 27.61 | 27.61 | 26,723 | +0.02(+0.06%) |
Feb 25, 2014 | 27.68 | 27.68 | 27.59 | 27.59 | 18,502 | -0.01(-0.04%) |
Feb 24, 2014 | 27.67 | 27.75 | 27.60 | 27.60 | 4,302 | +0.08(+0.31%) |
Feb 21, 2014 | 27.62 | 27.62 | 27.52 | 27.52 | 3,371 | +0.05(+0.18%) |
Feb 20, 2014 | 27.34 | 27.54 | 27.22 | 27.47 | 5,559 | +0.16(+0.58%) |
Feb 19, 2014 | 27.49 | 27.49 | 27.31 | 27.31 | 3,404 | -0.11(-0.39%) |
Feb 18, 2014 | 27.45 | 27.45 | 27.39 | 27.42 | 9,017 | -0.03(-0.13%) |
Feb 14, 2014 | 27.35 | 27.45 | 27.45 | 27.45 | 48,290 | +0.16(+0.57%) |
Feb 13, 2014 | 27.07 | 27.30 | 27.07 | 27.30 | 8,488 | +0.10(+0.36%) |
Feb 12, 2014 | 27.23 | 27.23 | 27.12 | 27.20 | 16,713 | +0.01(+0.03%) |
Feb 11, 2014 | 26.85 | 27.20 | 26.85 | 27.19 | 15,484 | +0.32(+1.18%) |
Feb 10, 2014 | 26.80 | 26.89 | 26.80 | 26.87 | 6,896 | +0.00(+0.00%) |
Feb 07, 2014 | 26.77 | 26.87 | 26.66 | 26.87 | 17,317 | +0.33(+1.26%) |
Feb 06, 2014 | 26.37 | 26.54 | 26.37 | 26.54 | 3,351 | +0.25(+0.94%) |
Feb 05, 2014 | 26.13 | 26.33 | 26.11 | 26.29 | 52,325 | +0.04(+0.15%) |
Feb 04, 2014 | 26.22 | 26.27 | 26.06 | 26.25 | 4,847 | +0.09(+0.33%) |
Feb 03, 2014 | 26.54 | 26.54 | 26.15 | 26.17 | 14,182 | -0.63(-2.34%) |
Jan 31, 2014 | 26.60 | 26.97 | 26.60 | 26.79 | 41,169 | -0.18(-0.67%) |
Jan 30, 2014 | 26.80 | 27.02 | 26.80 | 26.98 | 5,512 | +0.25(+0.94%) |
Jan 29, 2014 | 26.88 | 26.93 | 26.72 | 26.72 | 11,610 | -0.29(-1.09%) |
Jan 28, 2014 | 26.96 | 27.02 | 26.96 | 27.02 | 3,468 | +0.26(+0.95%) |
Jan 27, 2014 | 26.94 | 26.94 | 26.74 | 26.76 | 6,827 | -0.21(-0.79%) |
Jan 24, 2014 | 27.24 | 27.24 | 26.95 | 26.98 | 7,594 | -0.39(-1.42%) |
Jan 23, 2014 | 27.59 | 27.59 | 27.32 | 27.36 | 12,773 | -0.34(-1.22%) |
Jan 22, 2014 | 27.68 | 27.71 | 27.61 | 27.70 | 6,668 | -0.02(-0.09%) |
Jan 21, 2014 | 27.75 | 27.75 | 27.59 | 27.73 | 26,586 | +0.05(+0.18%) |
Jan 17, 2014 | 27.70 | 27.68 | 27.68 | 27.68 | 14,802 | -0.03(-0.12%) |
Jan 16, 2014 | 27.66 | 27.74 | 27.66 | 27.71 | 5,053 | -0.01(-0.03%) |
Jan 15, 2014 | 27.68 | 27.73 | 27.68 | 27.72 | 8,266 | +0.15(+0.54%) |
Jan 14, 2014 | 27.42 | 27.60 | 27.42 | 27.57 | 23,432 | +0.25(+0.90%) |
Jan 13, 2014 | 27.68 | 27.73 | 27.32 | 27.32 | 15,815 | -0.37(-1.34%) |
Jan 10, 2014 | 27.65 | 27.72 | 27.61 | 27.69 | 23,534 | +0.05(+0.18%) |
Jan 09, 2014 | 27.67 | 27.71 | 27.59 | 27.64 | 18,398 | +0.11(+0.39%) |
Jan 08, 2014 | 27.57 | 27.58 | 27.47 | 27.54 | 26,198 | -0.04(-0.15%) |
Jan 07, 2014 | 27.53 | 27.61 | 27.53 | 27.58 | 4,193 | +0.16(+0.57%) |
Jan 06, 2014 | 27.65 | 27.65 | 27.39 | 27.42 | 14,703 | -0.15(-0.55%) |
Jan 03, 2014 | 27.58 | 27.61 | 27.50 | 27.57 | 12,622 | +0.05(+0.17%) |
Jan 02, 2014 | 27.73 | 27.73 | 27.47 | 27.53 | 8,388 | -0.27(-0.98%) |
Dec 31, 2013 | 27.76 | 27.80 | 27.80 | 27.80 | 24,266 | +0.09(+0.33%) |
Dec 30, 2013 | 27.65 | 27.72 | 27.61 | 27.71 | 21,212 | -0.01(-0.03%) |
Dec 27, 2013 | 27.73 | 27.73 | 27.63 | 27.72 | 9,510 | +0.04(+0.15%) |
Dec 26, 2013 | 27.62 | 27.68 | 27.62 | 27.68 | 8,540 | +0.15(+0.54%) |
Dec 24, 2013 | 27.43 | 27.53 | 27.43 | 27.53 | 1,142 | +0.13(+0.46%) |
Dec 23, 2013 | 27.29 | 27.44 | 27.29 | 27.40 | 15,598 | +0.17(+0.62%) |
Dec 20, 2013 | 27.20 | 27.41 | 27.20 | 27.23 | 6,655 | -0.00(-0.01%) |
Dec 19, 2013 | 27.21 | 27.24 | 27.16 | 27.23 | 20,404 | -0.01(-0.05%) |
Dec 18, 2013 | 26.86 | 27.25 | 26.79 | 27.25 | 9,400 | +0.57(+2.14%) |
Dec 17, 2013 | 26.76 | 26.76 | 26.63 | 26.68 | 10,728 | -0.09(-0.33%) |
Dec 16, 2013 | 26.71 | 26.77 | 26.71 | 26.77 | 16,910 | +0.09(+0.35%) |
Dec 13, 2013 | 26.57 | 26.67 | 26.57 | 26.67 | 6,299 | +0.03(+0.11%) |
Dec 12, 2013 | 26.66 | 26.72 | 26.64 | 26.64 | 5,782 | -0.16(-0.59%) |
Dec 11, 2013 | 26.98 | 26.98 | 26.79 | 26.80 | 12,266 | -0.25(-0.94%) |
Dec 10, 2013 | 27.12 | 27.12 | 27.00 | 27.05 | 13,589 | -0.11(-0.42%) |
Dec 09, 2013 | 27.29 | 27.29 | 27.12 | 27.17 | 29,693 | +0.03(+0.12%) |
Dec 06, 2013 | 27.01 | 27.18 | 27.01 | 27.13 | 0 | +0.32(+1.21%) |
Dec 05, 2013 | 26.90 | 26.90 | 26.81 | 26.81 | 0 | -0.11(-0.42%) |
Dec 04, 2013 | 26.94 | 27.08 | 26.79 | 26.92 | 0 | -0.11(-0.42%) |
Dec 03, 2013 | 27.03 | 27.11 | 27.03 | 27.04 | 0 | -0.11(-0.39%) |
Dec 02, 2013 | 27.22 | 27.28 | 27.14 | 27.14 | 0 | -0.11(-0.39%) |
Nov 29, 2013 | 27.37 | 27.39 | 27.25 | 27.25 | 0 | -0.07(-0.24%) |
Nov 27, 2013 | 27.26 | 27.31 | 27.24 | 27.31 | 0 | +0.07(+0.27%) |
Nov 26, 2013 | 27.17 | 27.31 | 27.17 | 27.24 | 0 | +0.07(+0.24%) |
Nov 25, 2013 | 27.29 | 27.30 | 27.12 | 27.17 | 0 | -0.07(-0.26%) |
Nov 22, 2013 | 27.13 | 27.24 | 27.02 | 27.24 | 0 | +0.11(+0.41%) |
Nov 21, 2013 | 27.03 | 27.13 | 27.02 | 27.13 | 0 | +0.20(+0.73%) |
Nov 20, 2013 | 27.03 | 27.08 | 26.92 | 26.94 | 0 | -0.08(-0.30%) |
Nov 19, 2013 | 27.05 | 27.11 | 26.98 | 27.02 | 0 | -0.03(-0.13%) |
Nov 18, 2013 | 27.09 | 27.11 | 27.00 | 27.05 | 0 | -0.04(-0.15%) |
Nov 15, 2013 | 26.98 | 27.09 | 26.96 | 27.09 | 0 | +0.11(+0.39%) |
Nov 14, 2013 | 26.81 | 26.99 | 26.81 | 26.99 | 0 | +0.35(+1.32%) |
Nov 12, 2013 | 26.63 | 26.65 | 26.55 | 26.63 | 0 | +0.01(+0.03%) |
Nov 11, 2013 | 26.65 | 26.65 | 26.59 | 26.63 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 26.39 | 26.63 | 26.39 | 26.63 | 0 | +0.23(+0.87%) |
Nov 07, 2013 | 26.68 | 26.71 | 26.40 | 26.40 | 0 | -0.21(-0.80%) |
Nov 06, 2013 | 26.53 | 26.61 | 26.53 | 26.61 | 0 | +0.14(+0.53%) |
Nov 05, 2013 | 26.41 | 26.49 | 26.32 | 26.47 | 0 | +0.04(+0.14%) |
Nov 04, 2013 | 26.45 | 26.45 | 26.38 | 26.43 | 0 | +0.05(+0.17%) |
Nov 01, 2013 | 26.38 | 26.39 | 26.31 | 26.39 | 0 | +0.06(+0.22%) |
Oct 31, 2013 | 26.30 | 26.47 | 26.28 | 26.33 | 0 | +0.03(+0.12%) |
Oct 30, 2013 | 26.42 | 26.43 | 26.27 | 26.30 | 0 | -0.15(-0.56%) |
Oct 29, 2013 | 26.40 | 26.45 | 26.35 | 26.45 | 0 | +0.18(+0.68%) |
Oct 28, 2013 | 26.12 | 26.32 | 26.12 | 26.27 | 0 | +0.16(+0.63%) |
Oct 25, 2013 | 26.10 | 26.12 | 26.07 | 26.10 | 0 | +0.06(+0.23%) |
Oct 24, 2013 | 25.97 | 26.04 | 25.97 | 26.04 | 0 | +0.12(+0.44%) |
Oct 23, 2013 | 25.79 | 25.94 | 25.79 | 25.93 | 0 | -0.00(-0.00%) |
Oct 22, 2013 | 25.83 | 25.94 | 25.79 | 25.93 | 0 | +0.20(+0.78%) |
Oct 21, 2013 | 25.81 | 25.81 | 25.69 | 25.73 | 0 | -0.08(-0.32%) |
Oct 18, 2013 | 25.77 | 25.81 | 25.72 | 25.81 | 8,701 | +0.07(+0.25%) |
Oct 17, 2013 | 25.51 | 25.74 | 25.51 | 25.74 | 0 | +0.20(+0.80%) |
Oct 16, 2013 | 25.42 | 25.54 | 25.42 | 25.54 | 0 | +0.33(+1.30%) |
Oct 15, 2013 | 25.33 | 25.33 | 25.19 | 25.21 | 0 | -0.11(-0.45%) |
Oct 14, 2013 | 25.08 | 25.37 | 25.08 | 25.33 | 0 | +0.08(+0.32%) |
Oct 11, 2013 | 25.15 | 25.24 | 25.14 | 25.24 | 0 | +0.13(+0.52%) |
Oct 10, 2013 | 24.84 | 25.11 | 24.84 | 25.11 | 0 | +0.52(+2.09%) |
Oct 09, 2013 | 24.57 | 24.67 | 24.48 | 24.60 | 0 | -0.02(-0.10%) |
Oct 08, 2013 | 24.71 | 24.76 | 24.57 | 24.62 | 0 | -0.14(-0.56%) |
Oct 07, 2013 | 24.70 | 24.88 | 24.70 | 24.76 | 0 | -0.13(-0.51%) |
Oct 04, 2013 | 24.86 | 24.90 | 24.84 | 24.89 | 0 | +0.06(+0.25%) |
Oct 03, 2013 | 24.93 | 24.93 | 24.67 | 24.83 | 0 | -0.15(-0.59%) |
Oct 02, 2013 | 24.83 | 24.98 | 24.83 | 24.98 | 0 | -0.10(-0.39%) |