Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.96 | 28.96 | 28.92 | 28.94 | 3,688 | -0.06(-0.21%) |
Oct 30, 2014 | 28.84 | 29.00 | 28.76 | 29.00 | 14,711 | +0.26(+0.90%) |
Oct 29, 2014 | 29.00 | 29.02 | 28.68 | 28.74 | 81,343 | -0.16(-0.55%) |
Oct 28, 2014 | 28.93 | 28.95 | 28.90 | 28.90 | 12,524 | -0.60(-2.03%) |
Oct 27, 2014 | 29.48 | 29.37 | 29.45 | 29.50 | 16,603 | +0.13(+0.43%) |
Oct 24, 2014 | 29.77 | 29.77 | 29.37 | 29.37 | 7,004 | -0.07(-0.22%) |
Oct 23, 2014 | 29.57 | 29.58 | 29.42 | 29.44 | 6,857 | -0.56(-1.87%) |
Oct 22, 2014 | 29.22 | 30.00 | 29.22 | 30.00 | 29,466 | +0.38(+1.28%) |
Oct 21, 2014 | 29.76 | 30.06 | 29.56 | 29.62 | 2,976 | -1.40(-4.51%) |
Oct 20, 2014 | 31.59 | 31.59 | 30.98 | 31.02 | 1,185 | -0.54(-1.71%) |
Oct 17, 2014 | 31.10 | 31.81 | 30.80 | 31.56 | 19,367 | -1.24(-3.78%) |
Oct 16, 2014 | 34.80 | 34.80 | 33.31 | 32.80 | 30,732 | +0.33(+1.02%) |
Oct 15, 2014 | 33.00 | 36.08 | 32.47 | 32.47 | 49,090 | +0.27(+0.84%) |
Oct 14, 2014 | 31.82 | 32.48 | 31.34 | 32.20 | 43,939 | -0.18(-0.56%) |
Oct 13, 2014 | 31.03 | 32.48 | 31.03 | 32.38 | 41,000 | +1.16(+3.72%) |
Oct 10, 2014 | 30.82 | 31.22 | 30.81 | 31.22 | 10,939 | +0.43(+1.41%) |
Oct 09, 2014 | 30.44 | 30.85 | 30.44 | 30.79 | 2,629 | +0.19(+0.63%) |
Oct 08, 2014 | 30.99 | 30.99 | 30.59 | 30.59 | 12,923 | -0.01(-0.03%) |
Oct 06, 2014 | 30.55 | 30.60 | 30.55 | 30.60 | 28 | +0.11(+0.35%) |
Oct 03, 2014 | 30.76 | 30.79 | 30.46 | 30.50 | 9,382 | -0.39(-1.27%) |
Oct 02, 2014 | 31.07 | 31.13 | 30.86 | 30.89 | 34,028 | -0.47(-1.50%) |
Oct 01, 2014 | 31.05 | 31.36 | 31.03 | 31.36 | 51,236 | +0.57(+1.85%) |
Sep 30, 2014 | 30.83 | 30.83 | 30.71 | 30.79 | 2,327 | +0.10(+0.32%) |
Sep 29, 2014 | 30.46 | 30.69 | 30.39 | 30.69 | 536 | +0.46(+1.53%) |
Sep 26, 2014 | 30.27 | 30.27 | 30.23 | 30.23 | 860 | +0.01(+0.03%) |
Sep 25, 2014 | 30.19 | 30.32 | 30.19 | 30.22 | 1,312 | +0.15(+0.50%) |
Sep 24, 2014 | 30.00 | 30.13 | 29.97 | 30.07 | 21,635 | +0.10(+0.33%) |
Sep 23, 2014 | 29.86 | 29.97 | 29.86 | 29.97 | 1,419 | -0.02(-0.06%) |
Sep 22, 2014 | 29.94 | 29.99 | 29.92 | 29.99 | 3,297 | -0.05(-0.16%) |
Sep 19, 2014 | 30.06 | 30.06 | 30.04 | 30.04 | 992 | +0.02(+0.08%) |
Sep 18, 2014 | 29.96 | 30.05 | 29.96 | 30.01 | 3,463 | +0.25(+0.84%) |
Sep 17, 2014 | 29.76 | 29.76 | 29.76 | 29.76 | 218 | -0.13(-0.42%) |
Sep 16, 2014 | 29.89 | 29.89 | 29.89 | 29.89 | 299 | +0.08(+0.27%) |
Sep 15, 2014 | 29.85 | 29.88 | 29.81 | 29.81 | 2,467 | +0.01(+0.03%) |
Sep 12, 2014 | 29.79 | 29.80 | 29.79 | 29.80 | 408 | +0.10(+0.35%) |
Sep 10, 2014 | 29.66 | 29.70 | 29.70 | 29.70 | 4,300 | -0.05(-0.18%) |
Sep 09, 2014 | 29.81 | 29.84 | 29.75 | 29.75 | 166,566 | -0.12(-0.40%) |
Sep 08, 2014 | 29.92 | 29.97 | 29.87 | 29.87 | 4,910 | -0.08(-0.26%) |
Sep 05, 2014 | 29.97 | 29.97 | 29.95 | 29.95 | 389 | -0.03(-0.10%) |
Sep 04, 2014 | 30.04 | 30.04 | 30.00 | 29.98 | 7,763 | -0.09(-0.31%) |
Sep 03, 2014 | 30.08 | 30.12 | 30.07 | 30.07 | 15,572 | +0.01(+0.04%) |
Sep 02, 2014 | 29.95 | 30.07 | 29.89 | 30.06 | 17,200 | +0.13(+0.43%) |
Aug 29, 2014 | 29.93 | 29.93 | 29.93 | 29.93 | 35,300 | -0.10(-0.33%) |
Aug 28, 2014 | 30.03 | 30.03 | 29.95 | 30.03 | 4,811 | -0.07(-0.23%) |
Aug 27, 2014 | 29.93 | 30.10 | 29.93 | 30.10 | 2,787 | +0.13(+0.43%) |
Aug 26, 2014 | 29.70 | 29.97 | 29.70 | 29.97 | 41,740 | +0.25(+0.85%) |
Aug 25, 2014 | 29.71 | 29.81 | 29.71 | 29.72 | 10,780 | -0.03(-0.11%) |
Aug 22, 2014 | 29.80 | 29.84 | 29.74 | 29.75 | 5,952 | -0.05(-0.17%) |
Aug 21, 2014 | 29.75 | 29.81 | 29.68 | 29.80 | 3,328 | +0.07(+0.23%) |
Aug 20, 2014 | 29.67 | 29.73 | 29.67 | 29.73 | 671 | +0.14(+0.49%) |
Aug 19, 2014 | 29.66 | 29.66 | 29.59 | 29.59 | 478 | -0.17(-0.58%) |
Aug 18, 2014 | 29.70 | 29.76 | 29.58 | 29.76 | 9,063 | -0.56(-1.85%) |
Aug 15, 2014 | 30.32 | 30.32 | 30.32 | 30.32 | 62 | +0.10(+0.33%) |
Aug 14, 2014 | 30.28 | 30.28 | 30.19 | 30.22 | 922 | -0.10(-0.33%) |
Aug 13, 2014 | 30.46 | 30.53 | 30.32 | 30.32 | 5,249 | -0.42(-1.37%) |
Aug 12, 2014 | 30.54 | 30.68 | 30.54 | 30.74 | 6,463 | +0.09(+0.29%) |
Aug 11, 2014 | 30.95 | 30.95 | 30.65 | 30.65 | 2,886 | -0.30(-0.97%) |
Aug 08, 2014 | 31.18 | 31.22 | 31.18 | 30.95 | 3,249 | -0.29(-0.94%) |
Aug 07, 2014 | 30.75 | 31.24 | 30.75 | 31.24 | 4,967 | +0.36(+1.18%) |
Aug 06, 2014 | 30.76 | 30.88 | 30.68 | 30.88 | 1,862 | +0.46(+1.51%) |
Aug 05, 2014 | 29.70 | 30.67 | 29.70 | 30.42 | 17,704 | +1.09(+3.72%) |
Aug 04, 2014 | 29.70 | 29.88 | 29.33 | 29.33 | 3,971 | -0.51(-1.71%) |
Aug 01, 2014 | 29.47 | 29.97 | 29.38 | 29.84 | 23,790 | +0.22(+0.74%) |
Jul 31, 2014 | 29.55 | 29.86 | 29.49 | 29.62 | 12,104 | +0.35(+1.19%) |
Jul 30, 2014 | 29.27 | 29.27 | 29.27 | 29.27 | 246 | -0.02(-0.06%) |
Jul 29, 2014 | 29.35 | 29.35 | 29.29 | 29.29 | 2,437 | -0.25(-0.84%) |
Jul 28, 2014 | 29.54 | 29.54 | 29.54 | 29.54 | 476 | +0.02(+0.06%) |
Jul 25, 2014 | 29.55 | 29.55 | 29.44 | 29.52 | 28,013 | -0.02(-0.07%) |
Jul 24, 2014 | 29.40 | 29.60 | 29.40 | 29.54 | 1,991 | +0.03(+0.10%) |
Jul 23, 2014 | 29.34 | 29.51 | 29.29 | 29.51 | 8,386 | +0.21(+0.72%) |
Jul 22, 2014 | 29.20 | 29.34 | 29.20 | 29.30 | 2,397 | +0.00(+0.00%) |
Jul 21, 2014 | 29.16 | 29.30 | 29.12 | 29.30 | 15,534 | +0.05(+0.17%) |
Jul 18, 2014 | 29.17 | 29.31 | 29.17 | 29.25 | 5,192 | -0.11(-0.37%) |
Jul 17, 2014 | 29.23 | 29.63 | 29.12 | 29.36 | 7,903 | +0.21(+0.72%) |
Jul 16, 2014 | 29.15 | 29.20 | 29.11 | 29.15 | 3,044 | +0.11(+0.38%) |
Jul 15, 2014 | 29.22 | 29.22 | 29.04 | 29.04 | 3,321 | -0.17(-0.58%) |
Jul 14, 2014 | 29.32 | 29.37 | 29.14 | 29.21 | 3,314 | -0.30(-1.02%) |
Jul 11, 2014 | 29.47 | 29.51 | 29.41 | 29.51 | 27,090 | +0.04(+0.14%) |
Jul 10, 2014 | 29.53 | 29.54 | 29.46 | 29.47 | 940 | +0.02(+0.06%) |
Jul 09, 2014 | 29.44 | 29.50 | 29.42 | 29.45 | 3,104 | -0.11(-0.37%) |
Jul 08, 2014 | 29.65 | 29.78 | 29.56 | 29.56 | 4,308 | -0.01(-0.04%) |
Jul 07, 2014 | 29.51 | 29.65 | 29.44 | 29.57 | 28,991 | +0.05(+0.17%) |
Jul 03, 2014 | 29.56 | 29.52 | 29.52 | 29.52 | 7,300 | -0.12(-0.40%) |
Jul 02, 2014 | 29.70 | 29.75 | 29.64 | 29.64 | 8,952 | -0.11(-0.37%) |
Jul 01, 2014 | 29.93 | 29.93 | 29.65 | 29.75 | 109,335 | -0.09(-0.31%) |
Jun 30, 2014 | 29.88 | 29.88 | 29.81 | 29.84 | 22,774 | -0.05(-0.16%) |
Jun 27, 2014 | 29.82 | 29.90 | 29.82 | 29.89 | 3,067 | -0.01(-0.03%) |
Jun 26, 2014 | 30.00 | 30.09 | 29.90 | 29.90 | 4,827 | -0.15(-0.50%) |
Jun 25, 2014 | 30.10 | 30.12 | 29.97 | 30.05 | 14,309 | -0.06(-0.20%) |
Jun 24, 2014 | 30.22 | 30.24 | 30.10 | 30.11 | 4,263 | -0.17(-0.56%) |
Jun 23, 2014 | 30.19 | 30.28 | 30.19 | 30.28 | 2,283 | +0.10(+0.33%) |
Jun 20, 2014 | 30.13 | 30.25 | 30.13 | 30.18 | 1,964 | -0.06(-0.20%) |
Jun 19, 2014 | 30.16 | 30.25 | 30.13 | 30.24 | 26,776 | +0.06(+0.20%) |
Jun 18, 2014 | 30.38 | 30.44 | 30.18 | 30.18 | 9,280 | -0.30(-0.98%) |
Jun 17, 2014 | 30.41 | 30.54 | 30.40 | 30.48 | 11,597 | +0.11(+0.36%) |
Jun 16, 2014 | 30.51 | 30.51 | 30.37 | 30.37 | 6,886 | -0.01(-0.03%) |
Jun 13, 2014 | 30.43 | 30.51 | 30.25 | 30.38 | 5,786 | -0.16(-0.52%) |
Jun 12, 2014 | 30.44 | 30.54 | 30.41 | 30.54 | 8,028 | -0.02(-0.07%) |
Jun 11, 2014 | 30.58 | 30.58 | 30.56 | 30.56 | 1,604 | +0.10(+0.33%) |
Jun 10, 2014 | 30.36 | 30.55 | 30.36 | 30.46 | 1,059 | +0.09(+0.29%) |
Jun 06, 2014 | 30.52 | 30.59 | 30.32 | 30.37 | 22,092 | -0.22(-0.72%) |
Jun 05, 2014 | 30.66 | 30.66 | 30.59 | 30.59 | 586 | -0.12(-0.39%) |
Jun 04, 2014 | 30.79 | 30.79 | 30.71 | 30.71 | 2,119 | -0.06(-0.19%) |
Jun 03, 2014 | 30.97 | 30.97 | 30.77 | 30.77 | 12,142 | -0.12(-0.39%) |
Jun 02, 2014 | 30.82 | 30.89 | 30.82 | 30.89 | 3,237 | +0.08(+0.26%) |
May 30, 2014 | 30.66 | 30.87 | 30.66 | 30.81 | 18,551 | +0.14(+0.46%) |
May 29, 2014 | 30.61 | 30.67 | 30.61 | 30.67 | 5,847 | +0.27(+0.87%) |
May 28, 2014 | 30.41 | 30.47 | 30.40 | 30.40 | 14,888 | -0.05(-0.15%) |
May 27, 2014 | 30.37 | 30.45 | 30.31 | 30.45 | 12,614 | +0.06(+0.20%) |
May 23, 2014 | 30.35 | 30.39 | 30.39 | 30.39 | 18,500 | +0.20(+0.66%) |
May 22, 2014 | 30.20 | 30.20 | 30.19 | 30.19 | 887 | +0.09(+0.30%) |
May 21, 2014 | 30.02 | 30.15 | 30.02 | 30.10 | 82,214 | -0.02(-0.07%) |
May 20, 2014 | 30.04 | 30.16 | 30.04 | 30.12 | 2,607 | +0.03(+0.10%) |
May 19, 2014 | 30.16 | 30.16 | 30.09 | 30.09 | 1,010 | -0.01(-0.02%) |
May 16, 2014 | 30.09 | 30.09 | 30.09 | 30.09 | 2,516 | -0.12(-0.38%) |
May 15, 2014 | 30.28 | 30.28 | 30.14 | 30.21 | 3,962 | -0.05(-0.17%) |
May 14, 2014 | 30.08 | 30.26 | 30.07 | 30.26 | 15,277 | +0.22(+0.73%) |
May 13, 2014 | 30.06 | 30.08 | 30.04 | 30.04 | 7,224 | +0.01(+0.04%) |
May 12, 2014 | 30.16 | 30.16 | 29.98 | 30.03 | 5,720 | -0.15(-0.50%) |
May 09, 2014 | 30.31 | 30.31 | 30.12 | 30.18 | 4,810 | -0.12(-0.40%) |
May 08, 2014 | 30.23 | 30.30 | 30.13 | 30.30 | 73,007 | -0.06(-0.20%) |
May 07, 2014 | 30.38 | 30.39 | 30.34 | 30.36 | 4,576 | -0.18(-0.59%) |
May 06, 2014 | 30.46 | 30.56 | 30.46 | 30.54 | 27,790 | -0.04(-0.13%) |
May 05, 2014 | 30.65 | 30.70 | 30.53 | 30.58 | 24,784 | -0.09(-0.29%) |
May 02, 2014 | 30.63 | 30.67 | 30.53 | 30.67 | 8,289 | +0.22(+0.72%) |
May 01, 2014 | 30.44 | 30.48 | 30.44 | 30.45 | 1,882 | -0.02(-0.07%) |
Apr 30, 2014 | 30.50 | 30.55 | 30.42 | 30.47 | 2,449 | +0.01(+0.03%) |
Apr 29, 2014 | 30.49 | 30.56 | 30.46 | 30.46 | 11,751 | -0.15(-0.49%) |
Apr 28, 2014 | 30.72 | 30.72 | 30.60 | 30.61 | 5,109 | -0.15(-0.49%) |
Apr 25, 2014 | 30.79 | 30.82 | 30.76 | 30.76 | 7,844 | -0.11(-0.36%) |
Apr 24, 2014 | 30.75 | 30.91 | 30.75 | 30.87 | 7,214 | +0.02(+0.06%) |
Apr 23, 2014 | 30.87 | 30.89 | 30.79 | 30.85 | 8,167 | +0.00(+0.00%) |
Apr 22, 2014 | 30.77 | 30.89 | 30.77 | 30.85 | 17,558 | +0.08(+0.26%) |
Apr 21, 2014 | 30.71 | 30.81 | 30.71 | 30.77 | 10,283 | +0.04(+0.14%) |
Apr 17, 2014 | 30.68 | 30.73 | 30.73 | 30.73 | 3,500 | -0.11(-0.37%) |
Apr 16, 2014 | 30.94 | 30.95 | 30.84 | 30.84 | 2,604 | -0.14(-0.45%) |
Apr 15, 2014 | 30.99 | 31.46 | 30.78 | 30.98 | 5,968 | +0.11(+0.36%) |
Apr 14, 2014 | 30.92 | 30.98 | 30.72 | 30.87 | 6,293 | +0.04(+0.12%) |
Apr 11, 2014 | 30.89 | 30.93 | 30.77 | 30.83 | 1,345,187 | -0.17(-0.54%) |
Apr 10, 2014 | 30.84 | 31.03 | 30.84 | 31.00 | 61,987 | +0.27(+0.88%) |
Apr 09, 2014 | 30.72 | 30.80 | 30.72 | 30.73 | 828 | -0.07(-0.23%) |
Apr 08, 2014 | 30.74 | 30.82 | 30.73 | 30.80 | 5,828 | -0.22(-0.71%) |
Apr 07, 2014 | 30.94 | 31.14 | 30.94 | 31.02 | 9,539 | +0.09(+0.29%) |
Apr 04, 2014 | 30.76 | 30.93 | 30.76 | 30.93 | 1,416 | -0.16(-0.50%) |
Apr 03, 2014 | 31.06 | 31.09 | 31.00 | 31.09 | 8,729 | +0.08(+0.25%) |
Apr 02, 2014 | 30.86 | 31.01 | 30.86 | 31.01 | 11,124 | +0.03(+0.10%) |
Apr 01, 2014 | 31.04 | 31.04 | 30.94 | 30.98 | 20,941 | -0.33(-1.05%) |
Mar 31, 2014 | 31.38 | 31.38 | 31.31 | 31.31 | 728 | -0.18(-0.57%) |
Mar 28, 2014 | 31.49 | 31.49 | 31.45 | 31.49 | 2,115 | -0.03(-0.10%) |
Mar 27, 2014 | 31.48 | 31.59 | 31.43 | 31.52 | 2,709 | -0.01(-0.02%) |
Mar 26, 2014 | 31.42 | 31.57 | 31.40 | 31.53 | 6,499 | +0.08(+0.25%) |
Mar 25, 2014 | 31.37 | 31.51 | 31.34 | 31.45 | 3,554 | +0.14(+0.43%) |
Mar 24, 2014 | 31.39 | 31.45 | 31.27 | 31.31 | 4,902 | -0.09(-0.29%) |
Mar 21, 2014 | 31.38 | 31.46 | 31.22 | 31.40 | 10,111 | +0.19(+0.61%) |
Mar 20, 2014 | 31.22 | 31.29 | 31.18 | 31.21 | 4,354 | -0.09(-0.27%) |
Mar 19, 2014 | 31.35 | 31.37 | 31.27 | 31.30 | 2,004 | -0.02(-0.08%) |
Mar 18, 2014 | 31.21 | 31.32 | 31.21 | 31.32 | 2,635 | -0.12(-0.38%) |
Mar 17, 2014 | 31.39 | 31.47 | 31.39 | 31.44 | 3,511 | -0.19(-0.60%) |
Mar 14, 2014 | 31.83 | 31.94 | 31.58 | 31.63 | 46,851 | -0.33(-1.03%) |
Mar 13, 2014 | 31.84 | 32.07 | 31.84 | 31.96 | 35,302 | +0.08(+0.25%) |
Mar 12, 2014 | 31.86 | 31.92 | 31.81 | 31.88 | 19,476 | +0.10(+0.31%) |
Mar 11, 2014 | 31.86 | 31.97 | 31.78 | 31.78 | 6,016 | +0.06(+0.19%) |
Mar 10, 2014 | 31.80 | 31.85 | 31.72 | 31.72 | 84,164 | -0.05(-0.16%) |
Mar 07, 2014 | 31.78 | 31.87 | 31.74 | 31.77 | 105,688 | -0.08(-0.25%) |
Mar 06, 2014 | 31.92 | 31.92 | 31.79 | 31.85 | 99,176 | -0.06(-0.19%) |
Mar 05, 2014 | 31.80 | 31.91 | 31.71 | 31.91 | 165,861 | +0.02(+0.06%) |
Mar 04, 2014 | 31.80 | 31.89 | 31.79 | 31.89 | 3,748 | +0.07(+0.22%) |
Mar 03, 2014 | 31.85 | 31.91 | 31.76 | 31.82 | 14,960 | -0.25(-0.78%) |
Feb 28, 2014 | 31.80 | 32.07 | 31.73 | 32.07 | 51,174 | +0.27(+0.85%) |
Feb 27, 2014 | 31.68 | 31.80 | 31.68 | 31.80 | 2,612 | +0.20(+0.63%) |
Feb 26, 2014 | 31.43 | 31.81 | 31.43 | 31.60 | 2,842 | +0.18(+0.57%) |
Feb 25, 2014 | 31.39 | 31.55 | 31.35 | 31.42 | 19,414 | +0.13(+0.42%) |
Feb 24, 2014 | 31.32 | 31.37 | 31.22 | 31.29 | 6,245 | -0.08(-0.26%) |
Feb 21, 2014 | 31.25 | 31.47 | 31.25 | 31.37 | 8,402 | -0.02(-0.06%) |
Feb 20, 2014 | 31.56 | 31.65 | 31.39 | 31.39 | 15,326 | -0.21(-0.66%) |
Feb 19, 2014 | 31.64 | 31.69 | 31.43 | 31.60 | 948,758 | -0.01(-0.03%) |
Feb 18, 2014 | 31.82 | 31.93 | 31.61 | 31.61 | 5,901 | -0.32(-1.00%) |
Feb 14, 2014 | 32.02 | 31.93 | 31.93 | 31.93 | 14,500 | -0.02(-0.06%) |
Feb 13, 2014 | 32.29 | 32.29 | 31.85 | 31.95 | 15,547 | -0.29(-0.90%) |
Feb 12, 2014 | 32.00 | 32.30 | 32.00 | 32.24 | 6,426 | +0.10(+0.31%) |
Feb 11, 2014 | 32.26 | 32.27 | 32.04 | 32.14 | 244,174 | -0.34(-1.05%) |
Feb 10, 2014 | 32.21 | 32.57 | 32.16 | 32.48 | 21,358 | -0.19(-0.58%) |
Feb 07, 2014 | 33.30 | 33.30 | 32.36 | 32.67 | 27,283 | -1.28(-3.77%) |
Feb 06, 2014 | 34.79 | 34.87 | 33.95 | 33.95 | 277,328 | -1.25(-3.55%) |
Feb 05, 2014 | 34.64 | 35.41 | 34.64 | 35.20 | 18,789 | +0.61(+1.76%) |
Feb 04, 2014 | 34.47 | 34.61 | 34.10 | 34.59 | 200,531 | +0.14(+0.41%) |
Feb 03, 2014 | 33.87 | 34.55 | 33.87 | 34.45 | 45,999 | +0.35(+1.03%) |
Jan 31, 2014 | 34.10 | 34.20 | 33.34 | 34.10 | 10,605 | +1.03(+3.11%) |
Jan 30, 2014 | 32.82 | 33.35 | 32.82 | 33.07 | 40,879 | -0.26(-0.78%) |
Jan 29, 2014 | 33.02 | 33.33 | 32.67 | 33.33 | 32,283 | +0.84(+2.59%) |
Jan 28, 2014 | 32.77 | 32.77 | 32.28 | 32.49 | 41,608 | -0.65(-1.96%) |
Jan 27, 2014 | 33.18 | 33.33 | 32.95 | 33.14 | 111,491 | -0.35(-1.05%) |
Jan 24, 2014 | 33.60 | 33.60 | 33.28 | 33.49 | 19,764 | -0.05(-0.15%) |
Jan 23, 2014 | 33.75 | 33.86 | 33.47 | 33.54 | 6,081 | -0.13(-0.39%) |
Jan 22, 2014 | 33.88 | 33.93 | 33.67 | 33.67 | 15,092 | -0.29(-0.85%) |
Jan 21, 2014 | 34.03 | 34.11 | 33.94 | 33.96 | 92,401 | -0.03(-0.09%) |
Jan 17, 2014 | 33.87 | 33.99 | 33.99 | 33.99 | 10,400 | +0.24(+0.71%) |
Jan 16, 2014 | 33.80 | 33.85 | 33.66 | 33.75 | 7,888 | -0.17(-0.50%) |
Jan 15, 2014 | 33.79 | 33.96 | 33.74 | 33.92 | 9,688 | +0.21(+0.62%) |
Jan 14, 2014 | 33.78 | 33.85 | 33.69 | 33.71 | 36,074 | -0.06(-0.18%) |
Jan 13, 2014 | 33.33 | 33.88 | 33.32 | 33.77 | 60,717 | +0.42(+1.26%) |
Jan 10, 2014 | 33.38 | 33.45 | 33.32 | 33.35 | 100,042 | -0.14(-0.42%) |
Jan 09, 2014 | 33.18 | 33.49 | 33.18 | 33.49 | 28,334 | +0.14(+0.42%) |
Jan 08, 2014 | 33.35 | 33.38 | 33.29 | 33.35 | 2,738 | -0.01(-0.03%) |
Jan 07, 2014 | 33.41 | 33.47 | 33.34 | 33.36 | 6,194 | -0.33(-0.98%) |
Jan 06, 2014 | 33.67 | 33.69 | 33.52 | 33.69 | 59,866 | -0.25(-0.74%) |
Jan 03, 2014 | 33.95 | 34.00 | 33.80 | 33.94 | 8,628 | +0.07(+0.21%) |
Jan 02, 2014 | 33.75 | 33.89 | 33.68 | 33.87 | 19,385 | +0.14(+0.42%) |
Dec 31, 2013 | 33.97 | 33.73 | 33.73 | 33.73 | 34,900 | -0.27(-0.79%) |
Dec 30, 2013 | 33.84 | 34.10 | 33.84 | 34.00 | 146,053 | +0.07(+0.21%) |
Dec 27, 2013 | 34.03 | 34.03 | 33.90 | 33.93 | 32,902 | -0.31(-0.91%) |
Dec 26, 2013 | 33.92 | 34.29 | 33.92 | 34.24 | 39,178 | +0.10(+0.29%) |
Dec 24, 2013 | 34.32 | 34.32 | 34.08 | 34.14 | 79,712 | -0.38(-1.10%) |
Dec 23, 2013 | 34.61 | 34.70 | 34.51 | 34.52 | 142,474 | -0.17(-0.49%) |
Dec 20, 2013 | 34.80 | 34.95 | 34.68 | 34.69 | 535,057 | -0.15(-0.43%) |
Dec 19, 2013 | 34.61 | 34.93 | 34.61 | 34.84 | 23,623 | +0.34(+0.99%) |
Dec 18, 2013 | 34.70 | 34.85 | 34.32 | 34.50 | 21,561 | -0.52(-1.48%) |
Dec 17, 2013 | 35.13 | 35.23 | 34.93 | 35.02 | 41,318 | -0.01(-0.03%) |
Dec 16, 2013 | 35.06 | 35.18 | 34.98 | 35.03 | 156,918 | -0.04(-0.11%) |
Dec 13, 2013 | 35.02 | 35.13 | 34.98 | 35.07 | 254,953 | +0.01(+0.03%) |
Dec 12, 2013 | 35.05 | 35.25 | 34.88 | 35.06 | 17,618 | -0.06(-0.17%) |
Dec 11, 2013 | 34.70 | 35.12 | 34.67 | 35.12 | 33,814 | +0.24(+0.69%) |
Dec 10, 2013 | 34.79 | 34.97 | 34.74 | 34.88 | 204,709 | +0.12(+0.35%) |
Dec 09, 2013 | 34.81 | 34.86 | 34.71 | 34.76 | 38,337 | -0.22(-0.63%) |
Dec 06, 2013 | 35.09 | 35.09 | 34.97 | 34.98 | 27,744 | -0.28(-0.79%) |
Dec 05, 2013 | 35.36 | 35.38 | 35.09 | 35.26 | 16,115 | -0.10(-0.28%) |
Dec 04, 2013 | 35.39 | 35.51 | 35.34 | 35.36 | 665,897 | -0.08(-0.23%) |
Dec 03, 2013 | 35.61 | 35.65 | 35.41 | 35.44 | 35,979 | -0.11(-0.31%) |
Dec 02, 2013 | 35.80 | 35.80 | 35.50 | 35.55 | 3,531 | -0.31(-0.86%) |
Nov 29, 2013 | 35.94 | 35.94 | 35.80 | 35.86 | 21,937 | -0.01(-0.03%) |
Nov 27, 2013 | 36.04 | 36.05 | 35.87 | 35.87 | 31,032 | -0.09(-0.25%) |
Nov 26, 2013 | 35.95 | 36.05 | 35.83 | 35.96 | 15,758 | -0.05(-0.14%) |
Nov 25, 2013 | 36.34 | 36.37 | 35.99 | 36.01 | 12,833 | -0.10(-0.28%) |
Nov 22, 2013 | 36.46 | 36.47 | 36.11 | 36.11 | 21,282 | -0.29(-0.81%) |
Nov 21, 2013 | 36.64 | 36.64 | 36.40 | 36.40 | 16,286 | -0.27(-0.73%) |
Nov 20, 2013 | 36.80 | 36.80 | 36.64 | 36.67 | 13,480 | -0.05(-0.14%) |
Nov 19, 2013 | 36.76 | 36.89 | 36.64 | 36.72 | 14,523 | -0.09(-0.24%) |
Nov 18, 2013 | 36.97 | 36.97 | 36.79 | 36.81 | 39,812 | -0.07(-0.19%) |
Nov 15, 2013 | 36.75 | 36.91 | 36.75 | 36.88 | 6,484 | +0.14(+0.38%) |
Nov 14, 2013 | 36.65 | 36.74 | 36.64 | 36.74 | 12,637 | +0.31(+0.85%) |
Nov 12, 2013 | 36.24 | 36.45 | 36.23 | 36.43 | 22,704 | +0.13(+0.36%) |
Nov 11, 2013 | 36.02 | 36.39 | 36.01 | 36.30 | 17,281 | +0.30(+0.83%) |
Nov 08, 2013 | 36.08 | 36.08 | 35.95 | 36.00 | 58,480 | -0.17(-0.47%) |
Nov 07, 2013 | 36.00 | 36.17 | 35.93 | 36.17 | 17,377 | +0.11(+0.31%) |
Nov 06, 2013 | 36.07 | 36.09 | 35.92 | 36.06 | 19,528 | -0.05(-0.14%) |
Nov 05, 2013 | 36.01 | 36.17 | 35.93 | 36.11 | 51,790 | +0.05(+0.14%) |
Nov 04, 2013 | 36.20 | 36.25 | 36.05 | 36.06 | 10,958 | -0.16(-0.44%) |