Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.88 | 34.26 | 33.71 | 34.12 | 784,357 | +0.50(+1.49%) |
Oct 30, 2014 | 33.25 | 33.95 | 33.19 | 33.62 | 550,244 | +0.31(+0.94%) |
Oct 29, 2014 | 33.76 | 33.80 | 32.99 | 33.30 | 572,563 | -0.38(-1.14%) |
Oct 28, 2014 | 33.72 | 33.80 | 33.51 | 33.69 | 397,288 | +0.17(+0.52%) |
Oct 27, 2014 | 32.57 | 33.55 | 32.72 | 33.51 | 818,764 | +0.79(+2.43%) |
Oct 24, 2014 | 32.52 | 32.94 | 32.29 | 32.72 | 642,747 | +0.27(+0.84%) |
Oct 23, 2014 | 31.97 | 32.63 | 31.96 | 32.45 | 651,554 | +0.63(+1.99%) |
Oct 22, 2014 | 32.33 | 32.37 | 31.74 | 31.81 | 927,632 | -0.63(-1.93%) |
Oct 21, 2014 | 31.89 | 32.53 | 31.71 | 32.44 | 1,326,388 | +0.60(+1.88%) |
Oct 20, 2014 | 31.58 | 31.94 | 31.40 | 31.84 | 719,397 | +0.22(+0.70%) |
Oct 17, 2014 | 31.28 | 31.71 | 31.07 | 31.62 | 1,157,307 | +0.61(+1.95%) |
Oct 16, 2014 | 29.93 | 31.15 | 29.68 | 31.01 | 1,651,659 | +0.60(+1.97%) |
Oct 15, 2014 | 30.47 | 30.64 | 29.88 | 30.41 | 1,241,606 | -0.16(-0.52%) |
Oct 14, 2014 | 30.32 | 30.86 | 30.28 | 30.57 | 1,081,942 | +0.15(+0.50%) |
Oct 13, 2014 | 30.66 | 30.92 | 30.42 | 30.42 | 687,726 | -0.21(-0.68%) |
Oct 10, 2014 | 30.89 | 30.96 | 30.56 | 30.63 | 1,178,375 | -0.31(-0.99%) |
Oct 09, 2014 | 31.21 | 31.26 | 30.70 | 30.93 | 1,171,541 | -0.36(-1.16%) |
Oct 08, 2014 | 31.02 | 31.35 | 30.89 | 31.30 | 712,252 | +0.21(+0.67%) |
Oct 07, 2014 | 31.29 | 31.29 | 31.07 | 31.09 | 704,901 | -0.30(-0.95%) |
Oct 06, 2014 | 31.37 | 31.58 | 31.34 | 31.39 | 612,751 | +0.15(+0.47%) |
Oct 03, 2014 | 31.05 | 31.42 | 30.89 | 31.24 | 1,019,451 | +0.20(+0.63%) |
Oct 02, 2014 | 31.20 | 31.25 | 30.50 | 31.05 | 890,355 | -0.12(-0.38%) |
Oct 01, 2014 | 31.28 | 31.47 | 31.15 | 31.16 | 999,207 | -0.16(-0.51%) |
Sep 30, 2014 | 31.73 | 31.73 | 31.21 | 31.32 | 1,011,602 | -0.30(-0.95%) |
Sep 29, 2014 | 31.79 | 31.84 | 31.43 | 31.62 | 705,204 | -0.39(-1.22%) |
Sep 26, 2014 | 31.67 | 32.14 | 31.66 | 32.01 | 666,583 | +0.33(+1.03%) |
Sep 25, 2014 | 32.43 | 32.43 | 31.67 | 31.69 | 1,532,241 | -0.83(-2.55%) |
Sep 24, 2014 | 32.66 | 32.77 | 32.36 | 32.52 | 1,272,998 | -0.32(-0.98%) |
Sep 23, 2014 | 32.80 | 32.98 | 32.80 | 32.84 | 504,198 | -0.07(-0.21%) |
Sep 22, 2014 | 32.83 | 33.04 | 32.69 | 32.91 | 365,163 | -0.10(-0.30%) |
Sep 19, 2014 | 33.58 | 33.58 | 33.04 | 33.00 | 871,596 | -0.45(-1.35%) |
Sep 18, 2014 | 33.21 | 33.48 | 33.12 | 33.46 | 625,832 | +0.50(+1.52%) |
Sep 17, 2014 | 32.91 | 33.21 | 32.69 | 32.95 | 1,038,551 | +0.23(+0.70%) |
Sep 16, 2014 | 32.25 | 32.86 | 32.25 | 32.73 | 591,570 | +0.43(+1.34%) |
Sep 15, 2014 | 32.35 | 32.40 | 32.22 | 32.29 | 584,525 | -0.03(-0.09%) |
Sep 12, 2014 | 32.54 | 32.72 | 32.21 | 32.32 | 937,178 | -0.31(-0.94%) |
Sep 11, 2014 | 32.81 | 32.86 | 32.56 | 32.63 | 493,562 | -0.23(-0.70%) |
Sep 10, 2014 | 32.97 | 32.99 | 32.68 | 32.86 | 605,467 | -0.13(-0.38%) |
Sep 09, 2014 | 32.73 | 33.05 | 32.69 | 32.98 | 719,066 | +0.22(+0.66%) |
Sep 08, 2014 | 33.27 | 33.31 | 32.70 | 32.77 | 727,679 | -0.59(-1.75%) |
Sep 05, 2014 | 33.30 | 33.39 | 33.16 | 33.35 | 321,697 | +0.13(+0.40%) |
Sep 04, 2014 | 33.60 | 33.60 | 33.12 | 33.22 | 314,770 | -0.31(-0.93%) |
Sep 03, 2014 | 33.44 | 33.62 | 33.28 | 33.53 | 450,631 | +0.21(+0.63%) |
Sep 02, 2014 | 33.25 | 33.60 | 33.21 | 33.32 | 541,368 | +0.06(+0.17%) |
Aug 29, 2014 | 33.17 | 33.27 | 33.27 | 33.27 | 947,578 | +0.10(+0.29%) |
Aug 28, 2014 | 33.63 | 33.71 | 33.08 | 33.17 | 686,773 | -0.56(-1.65%) |
Aug 27, 2014 | 33.43 | 33.76 | 33.41 | 33.73 | 345,968 | +0.51(+1.54%) |
Aug 26, 2014 | 33.24 | 33.49 | 33.19 | 33.22 | 658,785 | -0.03(-0.08%) |
Aug 25, 2014 | 33.20 | 33.34 | 33.08 | 33.24 | 379,658 | -0.04(-0.12%) |
Aug 22, 2014 | 33.33 | 33.40 | 33.21 | 33.29 | 533,707 | +0.01(+0.02%) |
Aug 21, 2014 | 33.20 | 33.32 | 33.17 | 33.28 | 426,307 | +0.11(+0.33%) |
Aug 20, 2014 | 33.13 | 33.22 | 32.88 | 33.17 | 360,822 | +0.03(+0.10%) |
Aug 19, 2014 | 33.10 | 33.28 | 33.02 | 33.13 | 537,953 | +0.08(+0.25%) |
Aug 18, 2014 | 32.99 | 33.26 | 32.88 | 33.05 | 540,762 | +0.18(+0.55%) |
Aug 15, 2014 | 32.81 | 32.95 | 32.59 | 32.87 | 770,983 | +0.14(+0.42%) |
Aug 14, 2014 | 32.81 | 33.01 | 32.59 | 32.73 | 582,537 | +0.08(+0.23%) |
Aug 13, 2014 | 32.41 | 32.76 | 32.32 | 32.66 | 771,375 | +0.37(+1.16%) |
Aug 12, 2014 | 32.29 | 32.40 | 32.05 | 32.28 | 1,055,608 | +0.00(+0.00%) |
Aug 11, 2014 | 31.06 | 32.31 | 31.01 | 32.28 | 1,266,543 | +1.20(+3.85%) |
Aug 08, 2014 | 30.94 | 31.13 | 30.55 | 31.09 | 620,180 | +0.27(+0.88%) |
Aug 07, 2014 | 30.82 | 31.02 | 30.70 | 30.82 | 796,098 | +0.02(+0.07%) |
Aug 06, 2014 | 30.38 | 30.91 | 30.28 | 30.79 | 525,776 | +0.29(+0.95%) |
Aug 05, 2014 | 30.73 | 30.82 | 30.44 | 30.50 | 701,964 | -0.40(-1.30%) |
Aug 04, 2014 | 30.66 | 30.94 | 30.50 | 30.91 | 328,535 | +0.24(+0.79%) |
Aug 01, 2014 | 30.95 | 31.11 | 30.61 | 30.66 | 871,588 | -0.23(-0.74%) |
Jul 31, 2014 | 31.05 | 31.11 | 30.76 | 30.89 | 1,138,379 | -0.21(-0.69%) |
Jul 30, 2014 | 30.73 | 31.13 | 30.73 | 31.11 | 786,079 | +0.36(+1.17%) |
Jul 29, 2014 | 30.88 | 31.01 | 30.75 | 30.75 | 695,860 | -0.13(-0.43%) |
Jul 28, 2014 | 30.86 | 30.95 | 30.74 | 30.88 | 420,250 | +0.01(+0.04%) |
Jul 25, 2014 | 30.75 | 31.08 | 30.68 | 30.86 | 676,586 | +0.04(+0.13%) |
Jul 24, 2014 | 30.94 | 30.97 | 30.75 | 30.82 | 703,583 | -0.06(-0.18%) |
Jul 23, 2014 | 30.85 | 30.90 | 30.67 | 30.88 | 673,088 | +0.09(+0.29%) |
Jul 22, 2014 | 30.70 | 30.83 | 30.61 | 30.79 | 669,628 | +0.10(+0.34%) |
Jul 21, 2014 | 30.82 | 30.84 | 30.68 | 30.68 | 365,313 | -0.16(-0.52%) |
Jul 18, 2014 | 30.66 | 30.90 | 30.61 | 30.84 | 363,241 | +0.19(+0.63%) |
Jul 17, 2014 | 30.99 | 30.99 | 30.51 | 30.65 | 681,207 | -0.36(-1.16%) |
Jul 16, 2014 | 30.51 | 31.08 | 30.48 | 31.01 | 717,591 | +0.52(+1.70%) |
Jul 15, 2014 | 30.33 | 30.57 | 30.23 | 30.49 | 412,134 | +0.09(+0.30%) |
Jul 14, 2014 | 30.35 | 30.45 | 30.26 | 30.40 | 550,343 | +0.17(+0.55%) |
Jul 11, 2014 | 30.50 | 30.54 | 30.19 | 30.23 | 358,035 | -0.29(-0.95%) |
Jul 10, 2014 | 30.30 | 30.56 | 30.23 | 30.52 | 598,789 | +0.14(+0.46%) |
Jul 09, 2014 | 30.47 | 30.52 | 30.30 | 30.39 | 572,879 | +0.03(+0.09%) |
Jul 08, 2014 | 30.38 | 30.39 | 30.17 | 30.36 | 834,994 | -0.06(-0.20%) |
Jul 07, 2014 | 30.40 | 30.49 | 30.20 | 30.42 | 554,153 | +0.06(+0.18%) |
Jul 03, 2014 | 30.66 | 30.37 | 30.37 | 30.37 | 743,498 | -0.20(-0.66%) |
Jul 02, 2014 | 30.61 | 30.71 | 30.53 | 30.57 | 532,071 | -0.06(-0.18%) |
Jul 01, 2014 | 30.47 | 30.62 | 30.45 | 30.62 | 717,363 | +0.17(+0.55%) |
Jun 30, 2014 | 30.32 | 30.48 | 30.28 | 30.46 | 1,010,808 | +0.05(+0.16%) |
Jun 27, 2014 | 29.93 | 30.42 | 29.87 | 30.41 | 1,073,709 | +0.48(+1.60%) |
Jun 26, 2014 | 29.80 | 29.96 | 29.67 | 29.93 | 549,432 | +0.17(+0.56%) |
Jun 25, 2014 | 29.73 | 29.99 | 29.58 | 29.76 | 713,787 | +0.03(+0.12%) |
Jun 24, 2014 | 29.87 | 29.96 | 29.72 | 29.73 | 622,098 | -0.14(-0.46%) |
Jun 23, 2014 | 29.83 | 29.92 | 29.60 | 29.87 | 706,582 | +0.00(+0.00%) |
Jun 20, 2014 | 29.83 | 29.89 | 29.66 | 29.87 | 850,798 | +0.19(+0.63%) |
Jun 19, 2014 | 29.89 | 29.99 | 29.45 | 29.68 | 1,085,559 | -0.21(-0.69%) |
Jun 18, 2014 | 29.76 | 29.99 | 29.67 | 29.89 | 777,837 | +0.12(+0.40%) |
Jun 17, 2014 | 29.63 | 29.90 | 29.54 | 29.77 | 530,010 | +0.08(+0.28%) |
Jun 16, 2014 | 29.69 | 29.81 | 29.51 | 29.69 | 443,873 | -0.12(-0.42%) |
Jun 13, 2014 | 29.75 | 29.92 | 29.58 | 29.81 | 390,209 | +0.10(+0.35%) |
Jun 12, 2014 | 29.86 | 29.93 | 29.59 | 29.71 | 537,183 | -0.15(-0.51%) |
Jun 11, 2014 | 30.23 | 30.28 | 29.78 | 29.86 | 590,737 | -0.40(-1.33%) |
Jun 10, 2014 | 30.28 | 30.37 | 30.17 | 30.26 | 759,468 | +0.14(+0.46%) |
Jun 06, 2014 | 29.87 | 30.15 | 29.87 | 30.12 | 666,609 | +0.12(+0.42%) |
Jun 05, 2014 | 30.21 | 30.26 | 29.94 | 30.00 | 896,222 | -0.17(-0.55%) |
Jun 04, 2014 | 30.17 | 30.21 | 29.76 | 30.17 | 682,461 | -0.05(-0.16%) |
Jun 03, 2014 | 29.92 | 30.26 | 29.72 | 30.21 | 772,852 | +0.26(+0.88%) |
Jun 02, 2014 | 29.61 | 29.98 | 29.61 | 29.95 | 709,111 | +0.17(+0.58%) |
May 30, 2014 | 30.03 | 30.04 | 29.69 | 29.78 | 943,300 | -0.26(-0.88%) |
May 29, 2014 | 30.27 | 30.48 | 29.81 | 30.04 | 1,359,188 | -0.24(-0.78%) |
May 28, 2014 | 30.52 | 30.52 | 30.02 | 30.28 | 1,179,956 | -0.10(-0.33%) |
May 27, 2014 | 30.56 | 30.69 | 30.22 | 30.38 | 2,422,740 | -0.19(-0.61%) |
May 23, 2014 | 30.45 | 30.56 | 30.56 | 30.56 | 1,255,687 | +0.15(+0.50%) |
May 22, 2014 | 30.45 | 30.69 | 30.34 | 30.41 | 499,464 | -0.08(-0.25%) |
May 21, 2014 | 30.32 | 30.55 | 30.24 | 30.49 | 1,293,733 | +0.20(+0.66%) |
May 20, 2014 | 30.56 | 30.56 | 30.14 | 30.29 | 1,741,588 | -0.27(-0.90%) |
May 19, 2014 | 30.38 | 30.62 | 30.28 | 30.56 | 808,896 | +0.19(+0.63%) |
May 16, 2014 | 30.23 | 30.40 | 30.13 | 30.37 | 2,463,936 | +0.13(+0.43%) |
May 15, 2014 | 29.92 | 30.32 | 29.79 | 30.24 | 2,105,551 | +0.28(+0.94%) |
May 14, 2014 | 29.75 | 29.96 | 29.57 | 29.96 | 2,495,049 | +0.30(+1.00%) |
May 13, 2014 | 29.46 | 29.72 | 29.39 | 29.66 | 942,193 | +0.19(+0.63%) |
May 12, 2014 | 29.55 | 29.57 | 29.28 | 29.48 | 831,534 | -0.01(-0.05%) |
May 09, 2014 | 29.35 | 29.55 | 29.23 | 29.49 | 812,043 | +0.00(+0.00%) |
May 08, 2014 | 29.15 | 29.53 | 29.12 | 29.49 | 790,480 | +0.48(+1.66%) |
May 07, 2014 | 29.15 | 29.22 | 28.87 | 29.01 | 722,305 | +0.26(+0.91%) |
May 06, 2014 | 28.80 | 28.84 | 28.51 | 28.75 | 659,364 | -0.03(-0.12%) |
May 05, 2014 | 28.87 | 28.91 | 28.63 | 28.78 | 389,723 | -0.19(-0.66%) |
May 02, 2014 | 28.90 | 29.15 | 28.84 | 28.98 | 649,757 | +0.05(+0.17%) |
May 01, 2014 | 28.85 | 28.96 | 28.65 | 28.93 | 451,306 | +0.05(+0.17%) |
Apr 30, 2014 | 28.61 | 28.91 | 28.50 | 28.88 | 603,959 | +0.21(+0.74%) |
Apr 29, 2014 | 28.59 | 28.83 | 28.50 | 28.67 | 731,475 | +0.29(+1.02%) |
Apr 28, 2014 | 28.23 | 28.46 | 28.21 | 28.38 | 524,990 | +0.24(+0.85%) |
Apr 25, 2014 | 28.54 | 28.57 | 28.04 | 28.14 | 773,494 | -0.43(-1.49%) |
Apr 24, 2014 | 28.51 | 28.67 | 28.40 | 28.56 | 697,414 | +0.18(+0.63%) |
Apr 23, 2014 | 28.72 | 28.76 | 28.32 | 28.39 | 655,544 | -0.33(-1.15%) |
Apr 22, 2014 | 28.98 | 29.01 | 28.69 | 28.72 | 770,134 | -0.14(-0.50%) |
Apr 21, 2014 | 28.89 | 29.22 | 28.72 | 28.86 | 789,096 | -0.03(-0.12%) |
Apr 17, 2014 | 28.97 | 28.89 | 28.89 | 28.89 | 680,855 | -0.10(-0.33%) |
Apr 16, 2014 | 28.89 | 29.02 | 28.75 | 28.99 | 544,377 | +0.21(+0.74%) |
Apr 15, 2014 | 28.74 | 28.95 | 28.61 | 28.78 | 1,128,299 | +0.05(+0.17%) |
Apr 14, 2014 | 28.53 | 28.86 | 28.29 | 28.73 | 1,255,697 | +0.27(+0.97%) |
Apr 11, 2014 | 28.08 | 28.49 | 27.96 | 28.45 | 1,163,513 | +0.29(+1.02%) |
Apr 10, 2014 | 28.32 | 28.45 | 28.12 | 28.17 | 706,096 | -0.32(-1.13%) |
Apr 09, 2014 | 28.50 | 28.65 | 28.30 | 28.49 | 466,634 | -0.02(-0.07%) |
Apr 08, 2014 | 28.04 | 28.56 | 27.91 | 28.51 | 594,615 | +0.47(+1.66%) |
Apr 07, 2014 | 28.06 | 28.34 | 27.99 | 28.04 | 505,799 | -0.13(-0.46%) |
Apr 04, 2014 | 28.32 | 28.34 | 28.01 | 28.17 | 560,320 | -0.01(-0.02%) |
Apr 03, 2014 | 28.40 | 28.41 | 28.01 | 28.18 | 636,461 | -0.14(-0.49%) |
Apr 02, 2014 | 28.22 | 28.43 | 28.12 | 28.32 | 573,730 | +0.14(+0.49%) |
Apr 01, 2014 | 28.08 | 28.21 | 27.97 | 28.18 | 601,145 | +0.13(+0.46%) |
Mar 31, 2014 | 27.98 | 28.15 | 27.92 | 28.05 | 809,682 | +0.25(+0.91%) |
Mar 28, 2014 | 27.45 | 27.88 | 27.42 | 27.80 | 715,695 | +0.43(+1.58%) |
Mar 27, 2014 | 27.39 | 27.48 | 27.27 | 27.36 | 699,177 | -0.01(-0.03%) |
Mar 26, 2014 | 27.13 | 27.41 | 27.07 | 27.37 | 837,425 | +0.23(+0.83%) |
Mar 25, 2014 | 27.14 | 27.29 | 27.04 | 27.14 | 501,608 | +0.08(+0.30%) |
Mar 24, 2014 | 27.09 | 27.20 | 26.74 | 27.06 | 586,816 | +0.04(+0.15%) |
Mar 21, 2014 | 26.95 | 27.29 | 26.94 | 27.02 | 1,094,358 | +0.10(+0.38%) |
Mar 20, 2014 | 26.83 | 27.06 | 26.59 | 26.92 | 1,686,756 | -0.07(-0.25%) |
Mar 19, 2014 | 27.27 | 27.29 | 26.81 | 26.98 | 836,619 | -0.35(-1.28%) |
Mar 18, 2014 | 27.18 | 27.43 | 27.14 | 27.34 | 1,716,769 | +0.14(+0.51%) |
Mar 17, 2014 | 27.27 | 27.27 | 27.01 | 27.20 | 1,815,977 | +0.05(+0.20%) |
Mar 14, 2014 | 27.11 | 27.27 | 27.01 | 27.14 | 2,181,133 | -0.11(-0.40%) |
Mar 13, 2014 | 27.71 | 27.71 | 27.17 | 27.25 | 1,132,549 | -0.41(-1.46%) |
Mar 12, 2014 | 27.44 | 27.70 | 27.24 | 27.66 | 809,392 | +0.09(+0.32%) |
Mar 11, 2014 | 27.49 | 27.62 | 27.33 | 27.57 | 768,739 | -0.01(-0.03%) |
Mar 10, 2014 | 27.69 | 27.77 | 27.50 | 27.58 | 1,572,541 | -0.16(-0.57%) |
Mar 07, 2014 | 27.88 | 27.88 | 27.63 | 27.73 | 748,006 | -0.16(-0.57%) |
Mar 06, 2014 | 28.22 | 28.26 | 27.78 | 27.89 | 934,336 | -0.24(-0.85%) |
Mar 05, 2014 | 27.93 | 28.19 | 27.80 | 28.13 | 693,565 | +0.20(+0.71%) |
Mar 04, 2014 | 28.08 | 28.13 | 27.88 | 27.93 | 711,151 | +0.01(+0.05%) |
Mar 03, 2014 | 27.58 | 27.95 | 27.54 | 27.92 | 834,813 | +0.08(+0.27%) |
Feb 28, 2014 | 27.73 | 28.24 | 27.60 | 27.84 | 1,135,302 | +0.19(+0.67%) |
Feb 27, 2014 | 27.59 | 27.78 | 27.47 | 27.66 | 720,568 | +0.14(+0.50%) |
Feb 26, 2014 | 27.74 | 27.86 | 27.49 | 27.52 | 749,360 | -0.10(-0.35%) |
Feb 25, 2014 | 27.94 | 27.96 | 27.61 | 27.62 | 687,148 | -0.32(-1.13%) |
Feb 24, 2014 | 27.69 | 28.03 | 27.48 | 27.93 | 715,523 | +0.45(+1.65%) |
Feb 21, 2014 | 27.48 | 27.72 | 27.47 | 27.48 | 754,845 | -0.08(-0.30%) |
Feb 20, 2014 | 27.61 | 27.70 | 27.48 | 27.56 | 660,674 | -0.02(-0.07%) |
Feb 19, 2014 | 27.30 | 27.73 | 27.27 | 27.58 | 1,066,306 | +0.21(+0.75%) |
Feb 18, 2014 | 27.12 | 27.50 | 27.12 | 27.38 | 1,260,901 | +0.33(+1.22%) |
Feb 14, 2014 | 26.90 | 27.05 | 27.05 | 27.05 | 1,418,073 | +0.32(+1.21%) |
Feb 13, 2014 | 26.54 | 26.85 | 26.38 | 26.72 | 1,038,863 | +0.10(+0.39%) |
Feb 12, 2014 | 26.37 | 26.62 | 26.35 | 26.62 | 844,101 | +0.36(+1.39%) |
Feb 11, 2014 | 26.04 | 26.44 | 26.01 | 26.26 | 863,214 | +0.25(+0.98%) |
Feb 10, 2014 | 25.78 | 26.03 | 25.69 | 26.00 | 1,373,798 | +0.25(+0.96%) |
Feb 07, 2014 | 25.87 | 25.87 | 25.47 | 25.76 | 969,039 | +0.16(+0.64%) |
Feb 06, 2014 | 25.28 | 25.70 | 25.04 | 25.59 | 2,620,055 | +0.36(+1.41%) |
Feb 05, 2014 | 25.42 | 25.47 | 25.18 | 25.23 | 1,623,147 | -0.28(-1.10%) |
Feb 04, 2014 | 25.80 | 25.90 | 25.45 | 25.52 | 993,379 | -0.19(-0.75%) |
Feb 03, 2014 | 26.09 | 26.23 | 25.63 | 25.71 | 1,735,063 | -0.35(-1.34%) |
Jan 31, 2014 | 25.51 | 26.12 | 25.33 | 26.06 | 1,643,505 | +0.23(+0.88%) |
Jan 30, 2014 | 25.35 | 25.89 | 25.30 | 25.83 | 1,364,738 | +0.67(+2.67%) |
Jan 29, 2014 | 25.34 | 25.62 | 25.12 | 25.16 | 1,152,223 | -0.18(-0.73%) |
Jan 28, 2014 | 25.15 | 25.42 | 25.13 | 25.34 | 993,881 | +0.19(+0.76%) |
Jan 27, 2014 | 25.53 | 25.67 | 25.10 | 25.15 | 1,211,241 | -0.38(-1.49%) |
Jan 24, 2014 | 25.83 | 25.97 | 25.53 | 25.53 | 2,067,164 | -0.35(-1.34%) |
Jan 23, 2014 | 25.50 | 25.89 | 25.44 | 25.88 | 1,955,681 | +0.20(+0.79%) |
Jan 22, 2014 | 25.63 | 25.77 | 25.46 | 25.68 | 721,515 | +0.09(+0.37%) |
Jan 21, 2014 | 25.87 | 25.93 | 25.55 | 25.58 | 773,151 | -0.12(-0.48%) |
Jan 17, 2014 | 25.68 | 25.70 | 25.70 | 25.70 | 2,761,891 | +0.01(+0.03%) |
Jan 16, 2014 | 25.70 | 25.83 | 25.65 | 25.70 | 2,848,033 | +0.03(+0.13%) |
Jan 15, 2014 | 25.46 | 25.80 | 25.46 | 25.66 | 1,601,362 | +0.20(+0.80%) |
Jan 14, 2014 | 25.42 | 25.53 | 25.31 | 25.46 | 1,348,463 | +0.06(+0.24%) |
Jan 13, 2014 | 25.43 | 25.61 | 25.32 | 25.40 | 923,228 | -0.01(-0.03%) |
Jan 10, 2014 | 25.31 | 25.49 | 25.27 | 25.40 | 947,138 | +0.12(+0.46%) |
Jan 09, 2014 | 25.50 | 25.52 | 25.23 | 25.29 | 1,237,364 | -0.22(-0.85%) |
Jan 08, 2014 | 25.65 | 25.70 | 25.21 | 25.51 | 1,800,930 | -0.18(-0.69%) |
Jan 07, 2014 | 26.15 | 26.23 | 25.67 | 25.68 | 2,285,343 | -0.48(-1.82%) |
Jan 06, 2014 | 26.37 | 26.38 | 26.08 | 26.16 | 828,246 | -0.16(-0.62%) |
Jan 03, 2014 | 26.22 | 26.41 | 26.09 | 26.32 | 563,288 | +0.10(+0.36%) |
Jan 02, 2014 | 26.29 | 26.48 | 26.06 | 26.23 | 1,508,280 | -0.14(-0.52%) |
Dec 31, 2013 | 26.28 | 26.36 | 26.36 | 26.36 | 1,438,835 | +0.08(+0.31%) |
Dec 30, 2013 | 26.10 | 26.30 | 26.06 | 26.28 | 879,708 | +0.22(+0.86%) |
Dec 27, 2013 | 26.00 | 26.13 | 25.92 | 26.06 | 937,309 | +0.01(+0.05%) |
Dec 26, 2013 | 25.96 | 26.11 | 25.95 | 26.04 | 443,160 | +0.20(+0.76%) |
Dec 24, 2013 | 25.89 | 26.01 | 25.80 | 25.85 | 606,452 | +0.05(+0.21%) |
Dec 23, 2013 | 25.76 | 26.02 | 25.61 | 25.79 | 847,684 | +0.12(+0.48%) |
Dec 20, 2013 | 25.76 | 25.88 | 25.63 | 25.67 | 1,440,704 | -0.05(-0.18%) |
Dec 19, 2013 | 25.62 | 25.76 | 25.51 | 25.72 | 750,990 | -0.01(-0.05%) |
Dec 18, 2013 | 25.27 | 25.80 | 25.21 | 25.73 | 1,480,711 | +0.38(+1.50%) |
Dec 17, 2013 | 25.55 | 25.55 | 25.34 | 25.35 | 821,893 | -0.14(-0.56%) |
Dec 16, 2013 | 25.53 | 25.68 | 25.42 | 25.49 | 1,136,866 | +0.05(+0.19%) |
Dec 13, 2013 | 25.39 | 25.57 | 25.21 | 25.44 | 793,657 | +0.03(+0.13%) |
Dec 12, 2013 | 25.46 | 25.70 | 25.36 | 25.41 | 1,167,517 | -0.20(-0.79%) |
Dec 11, 2013 | 25.99 | 26.03 | 25.52 | 25.61 | 1,129,161 | -0.38(-1.46%) |
Dec 10, 2013 | 26.23 | 26.23 | 25.92 | 25.99 | 906,885 | -0.24(-0.91%) |
Dec 09, 2013 | 26.28 | 26.42 | 26.16 | 26.23 | 1,260,823 | -0.01(-0.05%) |
Dec 06, 2013 | 26.00 | 26.34 | 25.93 | 26.25 | 870,546 | +0.27(+1.05%) |
Dec 05, 2013 | 25.93 | 26.13 | 25.93 | 25.97 | 977,641 | -0.04(-0.16%) |
Dec 04, 2013 | 25.91 | 26.17 | 25.74 | 26.01 | 755,221 | -0.03(-0.13%) |
Dec 03, 2013 | 26.06 | 26.11 | 25.85 | 26.05 | 693,451 | -0.16(-0.60%) |
Dec 02, 2013 | 26.23 | 26.44 | 26.14 | 26.20 | 785,010 | -0.16(-0.62%) |
Nov 29, 2013 | 26.46 | 26.54 | 26.33 | 26.37 | 352,959 | +0.03(+0.13%) |
Nov 27, 2013 | 26.41 | 26.50 | 26.25 | 26.33 | 752,978 | -0.05(-0.18%) |
Nov 26, 2013 | 26.57 | 26.75 | 26.29 | 26.38 | 1,201,742 | -0.20(-0.77%) |
Nov 25, 2013 | 26.80 | 26.81 | 26.51 | 26.59 | 741,213 | -0.22(-0.84%) |
Nov 22, 2013 | 26.58 | 26.93 | 26.50 | 26.81 | 1,257,934 | +0.20(+0.77%) |
Nov 21, 2013 | 26.88 | 26.91 | 26.57 | 26.61 | 718,417 | -0.26(-0.96%) |
Nov 20, 2013 | 27.05 | 27.18 | 26.69 | 26.86 | 1,144,905 | -0.19(-0.70%) |
Nov 19, 2013 | 27.08 | 27.15 | 26.77 | 27.05 | 928,151 | -0.08(-0.30%) |
Nov 18, 2013 | 27.41 | 27.53 | 27.05 | 27.13 | 883,529 | -0.25(-0.92%) |
Nov 15, 2013 | 27.10 | 27.41 | 27.05 | 27.39 | 2,181,657 | +0.25(+0.93%) |
Nov 14, 2013 | 26.66 | 27.16 | 26.58 | 27.13 | 768,521 | +0.41(+1.55%) |
Nov 12, 2013 | 26.80 | 26.99 | 26.61 | 26.72 | 911,409 | -0.02(-0.08%) |
Nov 11, 2013 | 26.63 | 26.90 | 26.46 | 26.74 | 893,543 | +0.20(+0.77%) |
Nov 08, 2013 | 26.80 | 26.86 | 26.45 | 26.54 | 933,491 | -0.32(-1.19%) |
Nov 07, 2013 | 27.16 | 27.18 | 26.78 | 26.86 | 1,200,390 | -0.27(-1.00%) |
Nov 06, 2013 | 27.22 | 27.33 | 27.03 | 27.13 | 765,030 | +0.03(+0.13%) |
Nov 05, 2013 | 27.04 | 27.17 | 27.01 | 27.09 | 754,058 | -0.05(-0.18%) |
Nov 04, 2013 | 26.97 | 27.20 | 26.96 | 27.14 | 884,098 | +0.18(+0.65%) |