Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.31 | 32.36 | 31.84 | 32.19 | 531,280 | +0.43(+1.36%) |
Oct 30, 2014 | 31.26 | 31.97 | 30.86 | 31.76 | 417,893 | +0.33(+1.04%) |
Oct 29, 2014 | 31.39 | 31.80 | 31.12 | 31.43 | 362,722 | +0.15(+0.48%) |
Oct 28, 2014 | 30.72 | 31.29 | 30.62 | 31.28 | 933,112 | +0.73(+2.39%) |
Oct 27, 2014 | 30.87 | 30.79 | 30.79 | 30.55 | 918,041 | -0.24(-0.77%) |
Oct 24, 2014 | 31.13 | 31.65 | 30.46 | 30.79 | 1,145,334 | +1.67(+5.75%) |
Oct 23, 2014 | 28.95 | 29.35 | 28.91 | 29.12 | 470,747 | +0.50(+1.75%) |
Oct 22, 2014 | 29.14 | 29.24 | 28.49 | 28.62 | 746,197 | -0.47(-1.60%) |
Oct 21, 2014 | 29.33 | 29.37 | 28.92 | 29.08 | 524,921 | -0.03(-0.09%) |
Oct 20, 2014 | 28.63 | 29.17 | 28.48 | 29.11 | 372,281 | +0.37(+1.29%) |
Oct 17, 2014 | 28.86 | 28.99 | 28.66 | 28.74 | 518,230 | +0.29(+1.02%) |
Oct 16, 2014 | 27.81 | 28.56 | 27.59 | 28.45 | 464,042 | +0.23(+0.81%) |
Oct 15, 2014 | 27.28 | 28.30 | 26.97 | 28.22 | 669,566 | +0.48(+1.71%) |
Oct 14, 2014 | 27.02 | 28.02 | 26.96 | 27.74 | 595,343 | +0.98(+3.65%) |
Oct 13, 2014 | 26.70 | 27.21 | 26.68 | 26.77 | 432,349 | +0.07(+0.26%) |
Oct 10, 2014 | 26.79 | 27.08 | 26.56 | 26.70 | 425,078 | -0.10(-0.36%) |
Oct 09, 2014 | 27.26 | 27.34 | 26.79 | 26.79 | 657,643 | -0.45(-1.65%) |
Oct 08, 2014 | 26.56 | 27.29 | 26.46 | 27.24 | 431,572 | +0.67(+2.52%) |
Oct 07, 2014 | 26.52 | 26.81 | 26.39 | 26.57 | 893,346 | -0.03(-0.10%) |
Oct 06, 2014 | 26.41 | 26.63 | 26.30 | 26.60 | 421,643 | +0.27(+1.04%) |
Oct 03, 2014 | 26.34 | 26.62 | 26.32 | 26.33 | 361,298 | +0.07(+0.27%) |
Oct 02, 2014 | 26.13 | 26.39 | 26.06 | 26.26 | 318,623 | +0.14(+0.54%) |
Oct 01, 2014 | 26.66 | 26.79 | 25.95 | 26.12 | 1,208,626 | -0.61(-2.27%) |
Sep 30, 2014 | 27.21 | 27.28 | 26.72 | 26.72 | 554,465 | -0.52(-1.91%) |
Sep 29, 2014 | 27.39 | 27.62 | 27.22 | 27.24 | 687,531 | -0.51(-1.84%) |
Sep 26, 2014 | 27.89 | 28.01 | 27.63 | 27.75 | 297,178 | -0.06(-0.22%) |
Sep 25, 2014 | 28.48 | 28.56 | 27.55 | 27.81 | 556,816 | -0.69(-2.41%) |
Sep 24, 2014 | 28.48 | 28.79 | 28.44 | 28.50 | 326,388 | +0.09(+0.31%) |
Sep 23, 2014 | 28.83 | 28.91 | 28.40 | 28.41 | 261,892 | -0.51(-1.77%) |
Sep 22, 2014 | 29.04 | 29.16 | 28.70 | 28.92 | 209,656 | -0.26(-0.90%) |
Sep 19, 2014 | 29.44 | 29.70 | 29.09 | 29.19 | 458,172 | -0.22(-0.75%) |
Sep 18, 2014 | 29.50 | 29.53 | 29.30 | 29.41 | 156,154 | +0.03(+0.09%) |
Sep 17, 2014 | 29.21 | 29.55 | 29.11 | 29.38 | 344,611 | +0.23(+0.79%) |
Sep 16, 2014 | 29.12 | 29.21 | 28.73 | 29.15 | 335,412 | -0.09(-0.30%) |
Sep 15, 2014 | 29.45 | 29.46 | 29.13 | 29.24 | 354,320 | -0.15(-0.51%) |
Sep 12, 2014 | 29.97 | 29.97 | 29.14 | 29.39 | 411,492 | -0.55(-1.85%) |
Sep 11, 2014 | 29.77 | 30.04 | 29.70 | 29.95 | 356,901 | -0.02(-0.06%) |
Sep 10, 2014 | 30.17 | 30.24 | 29.82 | 29.96 | 210,523 | -0.17(-0.56%) |
Sep 09, 2014 | 30.54 | 30.59 | 30.07 | 30.13 | 171,512 | -0.41(-1.33%) |
Sep 08, 2014 | 30.43 | 30.56 | 30.28 | 30.54 | 218,657 | +0.15(+0.49%) |
Sep 05, 2014 | 30.35 | 30.54 | 30.20 | 30.39 | 148,691 | -0.07(-0.23%) |
Sep 04, 2014 | 30.45 | 30.66 | 30.31 | 30.46 | 202,743 | +0.03(+0.09%) |
Sep 03, 2014 | 30.73 | 30.76 | 30.30 | 30.43 | 363,992 | -0.07(-0.23%) |
Sep 02, 2014 | 30.32 | 30.55 | 30.02 | 30.50 | 415,491 | +0.35(+1.17%) |
Aug 29, 2014 | 30.20 | 30.15 | 30.15 | 30.15 | 361,729 | -0.07(-0.23%) |
Aug 28, 2014 | 30.42 | 30.42 | 30.10 | 30.22 | 249,210 | -0.30(-0.98%) |
Aug 27, 2014 | 30.81 | 30.81 | 30.44 | 30.52 | 265,209 | -0.27(-0.89%) |
Aug 26, 2014 | 30.53 | 30.80 | 30.44 | 30.79 | 289,396 | +0.23(+0.75%) |
Aug 25, 2014 | 30.69 | 30.69 | 30.33 | 30.56 | 288,530 | +0.02(+0.06%) |
Aug 22, 2014 | 30.58 | 30.68 | 30.43 | 30.54 | 261,296 | -0.14(-0.46%) |
Aug 21, 2014 | 30.48 | 30.67 | 30.12 | 30.68 | 327,581 | +0.15(+0.49%) |
Aug 20, 2014 | 30.55 | 30.69 | 30.53 | 30.54 | 298,141 | -0.21(-0.69%) |
Aug 19, 2014 | 30.61 | 30.81 | 30.61 | 30.75 | 268,480 | +0.14(+0.46%) |
Aug 18, 2014 | 30.42 | 30.64 | 30.28 | 30.61 | 239,213 | +0.47(+1.57%) |
Aug 15, 2014 | 30.60 | 30.60 | 29.81 | 30.13 | 383,960 | -0.29(-0.95%) |
Aug 14, 2014 | 30.48 | 30.48 | 30.19 | 30.42 | 232,465 | +0.04(+0.12%) |
Aug 13, 2014 | 30.36 | 30.53 | 30.19 | 30.39 | 236,768 | +0.09(+0.29%) |
Aug 12, 2014 | 30.33 | 30.62 | 30.04 | 30.30 | 224,362 | -0.16(-0.52%) |
Aug 11, 2014 | 30.25 | 30.60 | 29.97 | 30.46 | 193,504 | +0.47(+1.55%) |
Aug 08, 2014 | 29.60 | 29.95 | 29.56 | 29.99 | 285,207 | +0.41(+1.39%) |
Aug 07, 2014 | 29.86 | 29.92 | 29.43 | 29.58 | 282,104 | -0.11(-0.36%) |
Aug 06, 2014 | 29.68 | 29.88 | 29.55 | 29.68 | 312,793 | -0.20(-0.68%) |
Aug 05, 2014 | 29.70 | 30.08 | 29.65 | 29.89 | 214,852 | -0.03(-0.09%) |
Aug 04, 2014 | 30.10 | 30.34 | 29.49 | 29.91 | 419,895 | -0.23(-0.76%) |
Aug 01, 2014 | 29.95 | 30.18 | 29.51 | 30.14 | 447,140 | +0.08(+0.26%) |
Jul 31, 2014 | 30.53 | 30.78 | 30.04 | 30.06 | 527,296 | -0.93(-3.00%) |
Jul 30, 2014 | 31.44 | 31.54 | 30.83 | 30.99 | 351,237 | -0.36(-1.15%) |
Jul 29, 2014 | 31.50 | 31.54 | 31.08 | 31.35 | 757,477 | -0.72(-2.24%) |
Jul 28, 2014 | 31.19 | 32.11 | 30.97 | 32.07 | 509,869 | +0.88(+2.81%) |
Jul 25, 2014 | 32.05 | 32.23 | 30.95 | 31.19 | 682,539 | -2.47(-7.33%) |
Jul 24, 2014 | 33.54 | 33.68 | 33.22 | 33.66 | 463,875 | +0.25(+0.76%) |
Jul 23, 2014 | 33.27 | 33.66 | 32.85 | 33.41 | 416,126 | +0.11(+0.34%) |
Jul 22, 2014 | 33.21 | 33.51 | 32.79 | 33.29 | 286,981 | +0.17(+0.50%) |
Jul 21, 2014 | 32.82 | 33.14 | 32.50 | 33.12 | 439,672 | +0.11(+0.35%) |
Jul 18, 2014 | 32.29 | 33.01 | 32.25 | 33.01 | 362,162 | +0.65(+2.01%) |
Jul 17, 2014 | 32.83 | 32.89 | 32.21 | 32.36 | 224,678 | -0.69(-2.10%) |
Jul 16, 2014 | 33.22 | 33.22 | 32.71 | 33.05 | 234,400 | -0.03(-0.08%) |
Jul 15, 2014 | 33.49 | 33.57 | 32.94 | 33.08 | 298,020 | -0.44(-1.31%) |
Jul 14, 2014 | 33.29 | 33.52 | 32.99 | 33.52 | 234,019 | +0.56(+1.70%) |
Jul 11, 2014 | 33.16 | 33.16 | 32.78 | 32.96 | 294,354 | -0.27(-0.82%) |
Jul 10, 2014 | 32.54 | 33.25 | 32.54 | 33.23 | 344,358 | -0.09(-0.26%) |
Jul 09, 2014 | 33.59 | 33.64 | 33.06 | 33.32 | 212,287 | -0.10(-0.29%) |
Jul 08, 2014 | 33.48 | 33.48 | 33.11 | 33.41 | 214,949 | -0.12(-0.37%) |
Jul 07, 2014 | 34.01 | 34.01 | 33.41 | 33.54 | 262,153 | -0.62(-1.82%) |
Jul 03, 2014 | 33.91 | 34.16 | 34.16 | 34.16 | 152,442 | +0.36(+1.06%) |
Jul 02, 2014 | 33.92 | 34.14 | 33.59 | 33.80 | 243,196 | -0.25(-0.72%) |
Jul 01, 2014 | 33.86 | 34.29 | 33.86 | 34.05 | 287,746 | +0.22(+0.65%) |
Jun 30, 2014 | 34.04 | 34.18 | 33.41 | 33.83 | 199,626 | -0.28(-0.82%) |
Jun 27, 2014 | 33.28 | 34.18 | 33.23 | 34.11 | 395,363 | +0.56(+1.67%) |
Jun 26, 2014 | 33.70 | 33.70 | 33.20 | 33.55 | 134,069 | -0.18(-0.52%) |
Jun 25, 2014 | 33.37 | 33.79 | 33.18 | 33.72 | 177,863 | +0.11(+0.34%) |
Jun 24, 2014 | 33.53 | 34.21 | 33.46 | 33.61 | 189,323 | -0.02(-0.05%) |
Jun 23, 2014 | 34.41 | 34.41 | 33.41 | 33.63 | 247,855 | -0.73(-2.12%) |
Jun 20, 2014 | 34.28 | 34.53 | 34.13 | 34.35 | 424,959 | +0.21(+0.62%) |
Jun 19, 2014 | 34.16 | 34.25 | 33.88 | 34.14 | 128,078 | +0.01(+0.03%) |
Jun 18, 2014 | 33.95 | 34.13 | 33.66 | 34.13 | 176,395 | +0.24(+0.70%) |
Jun 17, 2014 | 33.69 | 34.03 | 33.58 | 33.90 | 202,736 | +0.20(+0.60%) |
Jun 16, 2014 | 33.26 | 33.80 | 32.82 | 33.70 | 246,511 | +0.34(+1.03%) |
Jun 13, 2014 | 33.85 | 33.85 | 33.20 | 33.35 | 130,530 | -0.39(-1.17%) |
Jun 12, 2014 | 33.31 | 33.78 | 32.91 | 33.75 | 350,168 | +0.32(+0.97%) |
Jun 11, 2014 | 33.69 | 33.69 | 33.16 | 33.42 | 350,938 | -0.48(-1.42%) |
Jun 10, 2014 | 33.98 | 34.46 | 33.75 | 33.91 | 163,515 | +0.01(+0.03%) |
Jun 06, 2014 | 33.31 | 33.96 | 33.00 | 33.90 | 205,349 | +0.74(+2.22%) |
Jun 05, 2014 | 32.40 | 33.21 | 32.18 | 33.16 | 192,039 | +0.81(+2.50%) |
Jun 04, 2014 | 32.36 | 32.54 | 32.12 | 32.35 | 107,609 | -0.05(-0.16%) |
Jun 03, 2014 | 32.26 | 32.54 | 32.11 | 32.41 | 306,495 | -0.11(-0.32%) |
Jun 02, 2014 | 32.82 | 32.97 | 32.23 | 32.51 | 200,021 | -0.30(-0.91%) |
May 30, 2014 | 32.98 | 32.98 | 32.47 | 32.81 | 187,713 | -0.11(-0.32%) |
May 29, 2014 | 33.10 | 33.10 | 32.65 | 32.91 | 152,552 | -0.06(-0.19%) |
May 28, 2014 | 33.39 | 33.64 | 32.93 | 32.98 | 193,579 | -0.49(-1.47%) |
May 27, 2014 | 32.93 | 33.49 | 32.80 | 33.47 | 202,074 | +0.68(+2.09%) |
May 23, 2014 | 32.59 | 32.78 | 32.78 | 32.78 | 138,607 | +0.16(+0.48%) |
May 22, 2014 | 32.43 | 32.66 | 32.22 | 32.62 | 130,523 | +0.27(+0.84%) |
May 21, 2014 | 32.40 | 32.62 | 32.00 | 32.35 | 217,096 | +0.12(+0.38%) |
May 20, 2014 | 32.72 | 32.72 | 31.92 | 32.23 | 383,219 | -0.60(-1.81%) |
May 19, 2014 | 32.48 | 32.83 | 32.46 | 32.83 | 235,111 | +0.14(+0.43%) |
May 16, 2014 | 32.34 | 32.69 | 32.13 | 32.69 | 283,660 | +0.28(+0.86%) |
May 15, 2014 | 32.44 | 32.50 | 31.85 | 32.41 | 268,519 | -0.11(-0.35%) |
May 14, 2014 | 33.46 | 33.46 | 32.41 | 32.52 | 264,485 | -0.93(-2.77%) |
May 13, 2014 | 33.60 | 33.76 | 33.36 | 33.45 | 215,556 | -0.22(-0.65%) |
May 12, 2014 | 32.98 | 33.85 | 32.98 | 33.67 | 158,929 | +0.83(+2.53%) |
May 09, 2014 | 32.54 | 32.86 | 32.27 | 32.84 | 217,194 | +0.21(+0.64%) |
May 08, 2014 | 32.99 | 33.37 | 32.50 | 32.62 | 173,790 | -0.31(-0.96%) |
May 07, 2014 | 33.05 | 33.28 | 32.51 | 32.94 | 262,484 | -0.05(-0.16%) |
May 06, 2014 | 33.21 | 33.42 | 32.82 | 32.99 | 257,234 | -0.31(-0.92%) |
May 05, 2014 | 33.11 | 33.41 | 32.74 | 33.30 | 235,644 | -0.05(-0.16%) |
May 02, 2014 | 33.40 | 33.83 | 33.13 | 33.35 | 210,201 | +0.04(+0.11%) |
May 01, 2014 | 33.65 | 33.75 | 33.00 | 33.32 | 412,721 | -0.39(-1.17%) |
Apr 30, 2014 | 33.69 | 33.75 | 33.44 | 33.71 | 379,144 | +0.00(+0.00%) |
Apr 29, 2014 | 34.38 | 34.59 | 33.65 | 33.71 | 424,196 | -0.65(-1.88%) |
Apr 28, 2014 | 33.93 | 34.58 | 33.57 | 34.36 | 380,992 | +0.53(+1.55%) |
Apr 25, 2014 | 33.33 | 33.88 | 31.74 | 33.83 | 702,326 | -0.22(-0.64%) |
Apr 24, 2014 | 34.38 | 34.38 | 33.77 | 34.05 | 178,954 | -0.08(-0.23%) |
Apr 23, 2014 | 34.26 | 34.53 | 34.12 | 34.13 | 246,883 | -0.14(-0.41%) |
Apr 22, 2014 | 34.88 | 35.01 | 34.24 | 34.27 | 381,844 | -0.58(-1.66%) |
Apr 21, 2014 | 34.71 | 34.94 | 34.35 | 34.85 | 164,755 | +0.14(+0.40%) |
Apr 17, 2014 | 34.13 | 34.71 | 34.71 | 34.71 | 204,883 | +0.58(+1.69%) |
Apr 16, 2014 | 34.11 | 34.39 | 33.87 | 34.13 | 202,316 | +0.38(+1.11%) |
Apr 15, 2014 | 33.28 | 33.96 | 32.58 | 33.75 | 431,694 | +0.62(+1.88%) |
Apr 14, 2014 | 33.38 | 33.46 | 32.84 | 33.13 | 215,408 | +0.18(+0.56%) |
Apr 11, 2014 | 32.40 | 33.05 | 32.38 | 32.95 | 469,283 | +0.24(+0.72%) |
Apr 10, 2014 | 33.33 | 33.60 | 32.54 | 32.71 | 198,239 | -0.77(-2.30%) |
Apr 09, 2014 | 33.28 | 33.54 | 32.86 | 33.48 | 129,716 | +0.42(+1.27%) |
Apr 08, 2014 | 32.67 | 33.19 | 32.53 | 33.06 | 314,250 | +0.43(+1.31%) |
Apr 07, 2014 | 33.35 | 33.35 | 32.60 | 32.63 | 231,908 | -0.89(-2.66%) |
Apr 04, 2014 | 34.34 | 34.52 | 33.26 | 33.53 | 267,987 | -0.63(-1.84%) |
Apr 03, 2014 | 34.40 | 34.50 | 33.88 | 34.16 | 143,956 | -0.19(-0.56%) |
Apr 02, 2014 | 34.32 | 34.47 | 34.04 | 34.35 | 240,251 | +0.17(+0.49%) |
Apr 01, 2014 | 33.82 | 34.26 | 33.64 | 34.18 | 203,662 | +0.52(+1.53%) |
Mar 31, 2014 | 33.09 | 33.72 | 32.63 | 33.67 | 214,241 | +0.76(+2.31%) |
Mar 28, 2014 | 33.14 | 33.65 | 32.76 | 32.91 | 227,403 | -0.20(-0.61%) |
Mar 27, 2014 | 33.15 | 33.31 | 32.71 | 33.11 | 241,458 | -0.07(-0.21%) |
Mar 26, 2014 | 34.23 | 34.23 | 33.18 | 33.18 | 281,577 | -0.81(-2.39%) |
Mar 25, 2014 | 34.25 | 34.46 | 33.85 | 33.99 | 198,303 | -0.09(-0.26%) |
Mar 24, 2014 | 34.58 | 34.75 | 33.81 | 34.08 | 277,067 | -0.43(-1.24%) |
Mar 21, 2014 | 34.26 | 35.00 | 34.19 | 34.51 | 701,740 | +0.33(+0.97%) |
Mar 20, 2014 | 33.98 | 34.23 | 33.84 | 34.17 | 775,617 | +0.11(+0.33%) |
Mar 19, 2014 | 34.16 | 34.20 | 33.77 | 34.06 | 492,957 | -0.17(-0.51%) |
Mar 18, 2014 | 34.11 | 34.40 | 33.95 | 34.24 | 333,475 | +0.14(+0.41%) |
Mar 17, 2014 | 33.89 | 34.32 | 33.89 | 34.10 | 218,801 | +0.46(+1.35%) |
Mar 14, 2014 | 33.40 | 33.77 | 33.40 | 33.64 | 282,004 | +0.05(+0.16%) |
Mar 13, 2014 | 33.93 | 33.93 | 33.34 | 33.59 | 345,819 | -0.18(-0.54%) |
Mar 12, 2014 | 33.63 | 33.79 | 33.33 | 33.77 | 292,753 | -0.03(-0.10%) |
Mar 11, 2014 | 33.96 | 34.01 | 33.59 | 33.81 | 368,054 | -0.18(-0.54%) |
Mar 10, 2014 | 33.62 | 34.14 | 33.60 | 33.99 | 356,560 | +0.26(+0.78%) |
Mar 07, 2014 | 34.23 | 34.23 | 33.50 | 33.73 | 358,538 | -0.20(-0.59%) |
Mar 06, 2014 | 34.03 | 34.14 | 33.79 | 33.93 | 140,286 | +0.05(+0.15%) |
Mar 05, 2014 | 34.10 | 34.10 | 33.74 | 33.88 | 270,938 | -0.27(-0.79%) |
Mar 04, 2014 | 33.68 | 34.38 | 33.51 | 34.15 | 404,778 | +0.98(+2.96%) |
Mar 03, 2014 | 33.45 | 33.66 | 32.92 | 33.17 | 227,767 | -0.48(-1.43%) |
Feb 28, 2014 | 33.43 | 34.13 | 33.43 | 33.65 | 646,810 | +0.28(+0.84%) |
Feb 27, 2014 | 32.94 | 33.50 | 32.79 | 33.37 | 521,250 | +0.31(+0.93%) |
Feb 26, 2014 | 31.99 | 33.09 | 31.98 | 33.06 | 624,876 | +1.18(+3.71%) |
Feb 25, 2014 | 32.44 | 32.51 | 31.85 | 31.88 | 282,076 | -0.49(-1.51%) |
Feb 24, 2014 | 32.79 | 32.82 | 32.29 | 32.37 | 362,303 | -0.22(-0.67%) |
Feb 21, 2014 | 33.16 | 33.76 | 32.28 | 32.59 | 348,006 | -0.40(-1.22%) |
Feb 20, 2014 | 32.69 | 33.10 | 32.24 | 32.99 | 193,221 | +0.36(+1.10%) |
Feb 19, 2014 | 32.61 | 33.06 | 32.55 | 32.63 | 212,172 | -0.12(-0.37%) |
Feb 18, 2014 | 32.29 | 32.88 | 32.21 | 32.76 | 253,403 | +0.42(+1.30%) |
Feb 14, 2014 | 32.49 | 32.34 | 32.34 | 32.34 | 133,060 | -0.17(-0.51%) |
Feb 13, 2014 | 32.09 | 32.63 | 32.00 | 32.50 | 154,044 | +0.10(+0.32%) |
Feb 12, 2014 | 32.12 | 32.60 | 31.72 | 32.40 | 153,050 | +0.41(+1.28%) |
Feb 11, 2014 | 31.52 | 32.22 | 31.28 | 31.99 | 708,846 | +0.51(+1.61%) |
Feb 10, 2014 | 31.64 | 31.65 | 31.18 | 31.48 | 212,015 | -0.25(-0.80%) |
Feb 07, 2014 | 31.80 | 31.98 | 31.51 | 31.73 | 208,928 | +0.08(+0.25%) |
Feb 06, 2014 | 31.55 | 31.95 | 31.09 | 31.66 | 300,888 | +0.20(+0.64%) |
Feb 05, 2014 | 31.66 | 31.77 | 31.11 | 31.45 | 241,685 | -0.30(-0.93%) |
Feb 04, 2014 | 31.05 | 31.88 | 30.83 | 31.75 | 435,525 | +0.79(+2.56%) |
Feb 03, 2014 | 32.65 | 32.66 | 30.85 | 30.96 | 497,868 | -1.71(-5.23%) |
Jan 31, 2014 | 32.26 | 32.81 | 32.14 | 32.67 | 409,694 | -0.22(-0.66%) |
Jan 30, 2014 | 32.37 | 32.99 | 31.93 | 32.89 | 543,388 | +0.54(+1.67%) |
Jan 29, 2014 | 32.59 | 32.81 | 32.09 | 32.34 | 675,220 | -0.69(-2.09%) |
Jan 28, 2014 | 33.13 | 33.22 | 32.67 | 33.03 | 255,650 | +0.01(+0.03%) |
Jan 27, 2014 | 33.16 | 33.51 | 32.58 | 33.03 | 348,485 | -0.12(-0.37%) |
Jan 24, 2014 | 34.41 | 34.41 | 32.92 | 33.15 | 386,254 | -1.58(-4.55%) |
Jan 23, 2014 | 35.25 | 35.25 | 34.61 | 34.73 | 302,377 | -0.59(-1.68%) |
Jan 22, 2014 | 35.50 | 35.61 | 35.12 | 35.32 | 517,289 | -0.20(-0.57%) |
Jan 21, 2014 | 35.48 | 35.70 | 35.10 | 35.52 | 444,660 | +0.19(+0.54%) |
Jan 17, 2014 | 35.31 | 35.33 | 35.33 | 35.33 | 536,824 | +0.05(+0.15%) |
Jan 16, 2014 | 34.58 | 35.28 | 34.57 | 35.28 | 633,786 | +0.73(+2.12%) |
Jan 15, 2014 | 34.24 | 34.65 | 34.12 | 34.54 | 164,751 | +0.31(+0.89%) |
Jan 14, 2014 | 33.94 | 34.41 | 33.64 | 34.24 | 265,566 | +0.92(+2.75%) |
Jan 13, 2014 | 33.34 | 33.64 | 33.07 | 33.32 | 212,874 | -0.18(-0.55%) |
Jan 10, 2014 | 33.36 | 33.60 | 33.16 | 33.51 | 239,895 | +0.16(+0.47%) |
Jan 09, 2014 | 33.16 | 33.81 | 32.95 | 33.35 | 416,144 | +0.28(+0.84%) |
Jan 08, 2014 | 32.82 | 33.15 | 32.55 | 33.07 | 353,314 | +0.17(+0.53%) |
Jan 07, 2014 | 32.68 | 32.99 | 32.61 | 32.89 | 175,169 | +0.39(+1.21%) |
Jan 06, 2014 | 32.93 | 32.93 | 32.48 | 32.50 | 188,898 | -0.34(-1.04%) |
Jan 03, 2014 | 32.78 | 33.03 | 32.74 | 32.84 | 131,340 | +0.05(+0.16%) |
Jan 02, 2014 | 33.38 | 33.47 | 32.59 | 32.79 | 329,378 | -0.64(-1.91%) |
Dec 31, 2013 | 33.34 | 33.43 | 33.43 | 33.43 | 189,676 | +0.12(+0.37%) |
Dec 30, 2013 | 33.36 | 33.56 | 33.14 | 33.30 | 163,478 | -0.02(-0.05%) |
Dec 27, 2013 | 33.62 | 33.62 | 32.96 | 33.32 | 155,853 | -0.15(-0.44%) |
Dec 26, 2013 | 33.45 | 33.65 | 33.22 | 33.47 | 100,512 | +0.08(+0.24%) |
Dec 24, 2013 | 33.20 | 33.63 | 32.89 | 33.39 | 81,808 | +0.22(+0.66%) |
Dec 23, 2013 | 32.86 | 33.23 | 32.80 | 33.17 | 182,489 | +0.47(+1.44%) |
Dec 20, 2013 | 32.34 | 32.92 | 32.19 | 32.70 | 553,868 | +0.38(+1.16%) |
Dec 19, 2013 | 32.28 | 32.48 | 32.04 | 32.33 | 238,078 | -0.04(-0.13%) |
Dec 18, 2013 | 31.96 | 32.40 | 31.71 | 32.37 | 249,433 | +0.38(+1.20%) |
Dec 17, 2013 | 31.87 | 32.05 | 31.58 | 31.99 | 184,507 | +0.20(+0.63%) |
Dec 16, 2013 | 31.59 | 32.16 | 31.51 | 31.79 | 246,799 | +0.31(+1.00%) |
Dec 13, 2013 | 31.83 | 31.86 | 31.41 | 31.47 | 239,753 | -0.24(-0.74%) |
Dec 12, 2013 | 31.47 | 31.87 | 31.26 | 31.71 | 192,995 | +0.24(+0.75%) |
Dec 11, 2013 | 32.07 | 32.07 | 31.39 | 31.47 | 218,319 | -0.54(-1.69%) |
Dec 10, 2013 | 32.15 | 32.41 | 31.84 | 32.01 | 197,691 | -0.21(-0.65%) |
Dec 09, 2013 | 32.23 | 32.47 | 32.06 | 32.22 | 267,335 | +0.03(+0.08%) |
Dec 06, 2013 | 31.99 | 32.37 | 31.85 | 32.20 | 250,210 | +0.41(+1.29%) |
Dec 05, 2013 | 31.64 | 32.03 | 31.45 | 31.79 | 202,670 | +0.17(+0.52%) |
Dec 04, 2013 | 31.70 | 32.11 | 31.29 | 31.62 | 249,759 | -0.16(-0.49%) |
Dec 03, 2013 | 31.47 | 31.84 | 31.28 | 31.78 | 403,123 | +0.21(+0.66%) |
Dec 02, 2013 | 31.85 | 32.01 | 31.42 | 31.57 | 258,631 | -0.28(-0.88%) |
Nov 29, 2013 | 32.05 | 32.09 | 31.57 | 31.85 | 82,562 | -0.06(-0.19%) |
Nov 27, 2013 | 31.89 | 32.01 | 31.66 | 31.91 | 174,511 | +0.12(+0.38%) |
Nov 26, 2013 | 31.45 | 31.95 | 31.39 | 31.79 | 327,688 | +0.38(+1.19%) |
Nov 25, 2013 | 31.46 | 31.55 | 31.07 | 31.41 | 143,762 | +0.06(+0.19%) |
Nov 22, 2013 | 31.34 | 31.42 | 30.98 | 31.35 | 176,560 | +0.07(+0.22%) |
Nov 21, 2013 | 30.71 | 31.28 | 30.65 | 31.28 | 318,634 | +0.74(+2.42%) |
Nov 20, 2013 | 31.30 | 31.32 | 30.33 | 30.54 | 340,394 | -0.52(-1.68%) |
Nov 19, 2013 | 31.32 | 31.46 | 30.97 | 31.06 | 254,308 | -0.24(-0.78%) |
Nov 18, 2013 | 31.46 | 31.68 | 31.19 | 31.31 | 259,757 | -0.05(-0.17%) |
Nov 15, 2013 | 31.32 | 31.47 | 31.24 | 31.36 | 293,884 | +0.01(+0.03%) |
Nov 14, 2013 | 31.45 | 31.84 | 31.27 | 31.35 | 270,424 | -0.17(-0.55%) |
Nov 13, 2013 | 31.32 | 31.62 | 30.87 | 31.52 | 364,529 | -0.01(-0.03%) |
Nov 12, 2013 | 31.56 | 31.72 | 31.37 | 31.53 | 185,896 | -0.19(-0.60%) |
Nov 11, 2013 | 31.88 | 32.01 | 31.68 | 31.72 | 319,165 | -0.24(-0.76%) |
Nov 08, 2013 | 31.25 | 32.05 | 30.69 | 31.97 | 245,481 | +0.67(+2.14%) |
Nov 07, 2013 | 32.57 | 32.60 | 31.29 | 31.30 | 522,208 | -1.11(-3.44%) |
Nov 06, 2013 | 32.30 | 32.45 | 31.85 | 32.41 | 500,614 | +0.36(+1.11%) |
Nov 05, 2013 | 31.03 | 32.25 | 30.90 | 32.05 | 640,010 | +1.06(+3.42%) |
Nov 04, 2013 | 30.86 | 31.16 | 30.72 | 30.99 | 335,581 | +0.14(+0.45%) |