Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.72 | 26.02 | 25.37 | 25.94 | 112,338 | +0.65(+2.57%) |
Oct 30, 2014 | 25.21 | 25.56 | 24.88 | 25.29 | 133,620 | +0.09(+0.36%) |
Oct 29, 2014 | 25.13 | 25.36 | 25.07 | 25.20 | 80,587 | +0.01(+0.04%) |
Oct 28, 2014 | 24.43 | 25.35 | 24.27 | 25.19 | 133,188 | +0.77(+3.15%) |
Oct 27, 2014 | 24.49 | 24.45 | 24.45 | 24.42 | 56,884 | -0.03(-0.12%) |
Oct 24, 2014 | 24.42 | 24.67 | 24.09 | 24.45 | 65,528 | +0.11(+0.45%) |
Oct 23, 2014 | 24.09 | 24.51 | 24.09 | 24.34 | 112,506 | +0.44(+1.84%) |
Oct 22, 2014 | 24.41 | 24.83 | 23.85 | 23.90 | 82,917 | -0.53(-2.17%) |
Oct 21, 2014 | 24.19 | 24.62 | 24.12 | 24.43 | 133,406 | +0.26(+1.08%) |
Oct 20, 2014 | 24.19 | 24.40 | 24.01 | 24.17 | 99,895 | -0.19(-0.78%) |
Oct 17, 2014 | 24.85 | 24.85 | 24.28 | 24.36 | 137,104 | -0.20(-0.81%) |
Oct 16, 2014 | 23.55 | 24.68 | 23.50 | 24.56 | 157,927 | +0.80(+3.37%) |
Oct 15, 2014 | 23.13 | 23.84 | 22.81 | 23.76 | 182,245 | +0.33(+1.41%) |
Oct 14, 2014 | 23.78 | 24.18 | 23.31 | 23.43 | 186,439 | -0.11(-0.47%) |
Oct 13, 2014 | 23.46 | 24.03 | 23.46 | 23.54 | 114,414 | +0.16(+0.68%) |
Oct 10, 2014 | 23.26 | 23.68 | 23.16 | 23.38 | 127,751 | -0.02(-0.09%) |
Oct 09, 2014 | 23.52 | 23.68 | 23.24 | 23.40 | 124,686 | -0.19(-0.81%) |
Oct 08, 2014 | 23.25 | 23.80 | 23.03 | 23.59 | 214,237 | +0.24(+1.03%) |
Oct 07, 2014 | 23.65 | 23.79 | 23.32 | 23.35 | 182,935 | -0.37(-1.56%) |
Oct 06, 2014 | 23.72 | 24.18 | 23.66 | 23.72 | 106,897 | +0.01(+0.04%) |
Oct 03, 2014 | 23.92 | 24.07 | 23.64 | 23.71 | 101,908 | +0.02(+0.08%) |
Oct 02, 2014 | 23.64 | 23.98 | 23.51 | 23.69 | 118,819 | +0.00(+0.00%) |
Oct 01, 2014 | 23.95 | 24.42 | 23.60 | 23.69 | 167,344 | -0.39(-1.62%) |
Sep 30, 2014 | 24.59 | 24.59 | 24.08 | 24.08 | 152,953 | -0.56(-2.27%) |
Sep 29, 2014 | 24.72 | 25.05 | 24.54 | 24.64 | 170,389 | -0.29(-1.16%) |
Sep 26, 2014 | 24.71 | 24.97 | 24.50 | 24.93 | 93,512 | +0.23(+0.93%) |
Sep 25, 2014 | 24.80 | 24.92 | 24.45 | 24.70 | 142,032 | -0.18(-0.72%) |
Sep 24, 2014 | 24.73 | 25.08 | 24.47 | 24.88 | 98,592 | +0.27(+1.10%) |
Sep 23, 2014 | 24.78 | 25.04 | 24.60 | 24.61 | 106,090 | -0.36(-1.44%) |
Sep 22, 2014 | 24.87 | 25.08 | 24.59 | 24.97 | 112,704 | +0.04(+0.16%) |
Sep 19, 2014 | 25.22 | 25.29 | 24.72 | 24.93 | 140,661 | -0.24(-0.95%) |
Sep 18, 2014 | 24.86 | 25.26 | 24.65 | 25.17 | 139,765 | +0.33(+1.33%) |
Sep 17, 2014 | 24.04 | 25.14 | 23.81 | 24.84 | 225,573 | +0.84(+3.50%) |
Sep 16, 2014 | 24.14 | 24.28 | 24.00 | 24.00 | 103,724 | -0.25(-1.03%) |
Sep 15, 2014 | 23.76 | 24.50 | 23.58 | 24.25 | 200,452 | +0.45(+1.89%) |
Sep 12, 2014 | 23.91 | 23.96 | 23.64 | 23.80 | 101,325 | -0.16(-0.67%) |
Sep 11, 2014 | 23.65 | 24.26 | 23.65 | 23.96 | 170,936 | +0.11(+0.46%) |
Sep 10, 2014 | 23.64 | 24.15 | 23.60 | 23.85 | 88,310 | +0.12(+0.51%) |
Sep 09, 2014 | 24.02 | 24.02 | 23.38 | 23.73 | 127,261 | -0.26(-1.08%) |
Sep 08, 2014 | 23.55 | 24.23 | 23.55 | 23.99 | 104,306 | +0.45(+1.91%) |
Sep 05, 2014 | 23.12 | 23.79 | 23.11 | 23.54 | 120,068 | +0.30(+1.29%) |
Sep 04, 2014 | 23.55 | 23.87 | 23.14 | 23.24 | 96,800 | -0.18(-0.77%) |
Sep 03, 2014 | 23.67 | 23.88 | 23.33 | 23.42 | 102,822 | -0.10(-0.43%) |
Sep 02, 2014 | 23.46 | 23.81 | 23.26 | 23.52 | 94,278 | +0.14(+0.60%) |
Aug 29, 2014 | 23.36 | 23.38 | 23.38 | 23.38 | 98,400 | +0.02(+0.09%) |
Aug 28, 2014 | 23.26 | 23.53 | 23.20 | 23.36 | 62,906 | -0.03(-0.13%) |
Aug 27, 2014 | 23.63 | 23.88 | 23.31 | 23.39 | 66,677 | -0.25(-1.06%) |
Aug 26, 2014 | 23.41 | 23.81 | 23.13 | 23.64 | 108,921 | +0.33(+1.42%) |
Aug 25, 2014 | 23.41 | 23.54 | 23.15 | 23.31 | 75,543 | -0.01(-0.04%) |
Aug 22, 2014 | 23.53 | 23.71 | 23.33 | 23.32 | 85,869 | -0.31(-1.31%) |
Aug 21, 2014 | 23.45 | 23.79 | 23.24 | 23.63 | 77,518 | +0.16(+0.68%) |
Aug 20, 2014 | 23.40 | 23.40 | 23.29 | 23.47 | 79,383 | -0.13(-0.55%) |
Aug 19, 2014 | 23.95 | 24.22 | 23.56 | 23.60 | 86,752 | -0.28(-1.17%) |
Aug 18, 2014 | 23.67 | 24.07 | 23.51 | 23.88 | 112,170 | +0.44(+1.88%) |
Aug 15, 2014 | 23.33 | 23.47 | 23.09 | 23.44 | 167,989 | +0.30(+1.30%) |
Aug 14, 2014 | 22.98 | 23.00 | 22.98 | 23.14 | 142,310 | +0.20(+0.87%) |
Aug 13, 2014 | 23.14 | 23.44 | 22.86 | 22.94 | 172,498 | -0.19(-0.82%) |
Aug 12, 2014 | 23.31 | 23.54 | 22.97 | 23.13 | 221,902 | -0.22(-0.94%) |
Aug 11, 2014 | 23.26 | 23.80 | 23.00 | 23.35 | 118,275 | +0.14(+0.60%) |
Aug 08, 2014 | 24.10 | 24.15 | 22.43 | 23.21 | 495,489 | -1.29(-5.27%) |
Aug 07, 2014 | 24.79 | 25.08 | 23.83 | 24.50 | 199,778 | -1.28(-4.97%) |
Aug 06, 2014 | 25.30 | 25.97 | 25.02 | 25.78 | 74,703 | +0.34(+1.34%) |
Aug 05, 2014 | 25.58 | 26.15 | 25.01 | 25.44 | 138,871 | +0.40(+1.60%) |
Aug 04, 2014 | 25.13 | 25.13 | 24.56 | 25.04 | 59,543 | -0.07(-0.28%) |
Aug 01, 2014 | 24.79 | 25.27 | 24.77 | 25.11 | 144,291 | +0.30(+1.21%) |
Jul 31, 2014 | 24.82 | 25.13 | 24.77 | 24.81 | 108,604 | -0.35(-1.39%) |
Jul 30, 2014 | 25.16 | 25.31 | 24.91 | 25.16 | 62,687 | +0.16(+0.64%) |
Jul 29, 2014 | 25.05 | 25.28 | 24.94 | 25.00 | 70,839 | -0.06(-0.24%) |
Jul 28, 2014 | 24.89 | 25.18 | 24.79 | 25.06 | 96,710 | +0.13(+0.52%) |
Jul 25, 2014 | 24.84 | 25.00 | 24.60 | 24.93 | 84,448 | -0.14(-0.56%) |
Jul 24, 2014 | 25.31 | 25.31 | 24.84 | 25.07 | 112,444 | -0.12(-0.48%) |
Jul 23, 2014 | 25.31 | 25.44 | 25.10 | 25.19 | 142,983 | +0.04(+0.16%) |
Jul 22, 2014 | 25.33 | 25.60 | 25.02 | 25.15 | 90,814 | -0.07(-0.28%) |
Jul 21, 2014 | 25.35 | 25.45 | 25.05 | 25.22 | 50,464 | -0.22(-0.86%) |
Jul 18, 2014 | 25.26 | 25.93 | 25.17 | 25.44 | 103,201 | +0.15(+0.59%) |
Jul 17, 2014 | 25.20 | 25.57 | 25.18 | 25.29 | 110,878 | -0.03(-0.12%) |
Jul 16, 2014 | 25.23 | 25.47 | 25.02 | 25.32 | 73,210 | +0.20(+0.80%) |
Jul 15, 2014 | 25.04 | 25.43 | 24.80 | 25.12 | 276,776 | -0.08(-0.32%) |
Jul 14, 2014 | 24.99 | 25.30 | 24.96 | 25.20 | 158,495 | +0.23(+0.92%) |
Jul 11, 2014 | 24.80 | 25.01 | 24.63 | 24.97 | 81,192 | +0.11(+0.44%) |
Jul 10, 2014 | 24.68 | 25.02 | 24.55 | 24.86 | 193,308 | -0.29(-1.15%) |
Jul 09, 2014 | 26.83 | 26.87 | 24.68 | 25.15 | 998,434 | -1.65(-6.16%) |
Jul 08, 2014 | 26.99 | 27.22 | 26.48 | 26.80 | 72,510 | -0.19(-0.70%) |
Jul 07, 2014 | 27.19 | 27.19 | 26.39 | 26.99 | 137,422 | -0.17(-0.63%) |
Jul 03, 2014 | 26.34 | 27.16 | 27.16 | 27.16 | 92,000 | +1.01(+3.86%) |
Jul 02, 2014 | 26.00 | 26.30 | 24.80 | 26.15 | 190,166 | +0.00(+0.00%) |
Jul 01, 2014 | 25.41 | 26.38 | 25.41 | 26.15 | 91,072 | +0.82(+3.24%) |
Jun 30, 2014 | 25.26 | 25.35 | 24.96 | 25.33 | 56,716 | +0.10(+0.40%) |
Jun 27, 2014 | 24.75 | 25.33 | 24.75 | 25.23 | 184,493 | +0.41(+1.65%) |
Jun 26, 2014 | 24.88 | 24.97 | 24.56 | 24.82 | 48,548 | +0.07(+0.28%) |
Jun 25, 2014 | 24.43 | 24.85 | 24.15 | 24.75 | 96,566 | +0.32(+1.29%) |
Jun 24, 2014 | 24.64 | 24.88 | 24.39 | 24.43 | 126,455 | -0.21(-0.87%) |
Jun 23, 2014 | 25.08 | 25.08 | 24.45 | 24.65 | 46,855 | -0.40(-1.60%) |
Jun 20, 2014 | 25.08 | 25.20 | 24.69 | 25.05 | 114,108 | +0.12(+0.48%) |
Jun 19, 2014 | 24.79 | 25.00 | 24.61 | 24.93 | 56,205 | +0.19(+0.77%) |
Jun 18, 2014 | 24.85 | 24.88 | 24.36 | 24.74 | 48,949 | -0.02(-0.08%) |
Jun 17, 2014 | 24.62 | 24.99 | 24.47 | 24.76 | 70,893 | +0.09(+0.36%) |
Jun 16, 2014 | 24.81 | 25.04 | 24.49 | 24.67 | 57,903 | -0.05(-0.20%) |
Jun 13, 2014 | 25.06 | 25.06 | 24.61 | 24.72 | 43,257 | -0.20(-0.80%) |
Jun 12, 2014 | 25.13 | 25.26 | 24.77 | 24.92 | 58,655 | -0.35(-1.39%) |
Jun 11, 2014 | 25.64 | 25.68 | 25.04 | 25.27 | 72,749 | -0.38(-1.48%) |
Jun 10, 2014 | 25.47 | 25.75 | 25.28 | 25.65 | 250,071 | +0.39(+1.54%) |
Jun 06, 2014 | 25.00 | 25.29 | 24.87 | 25.26 | 141,731 | +0.26(+1.04%) |
Jun 05, 2014 | 25.02 | 25.54 | 24.96 | 25.00 | 149,373 | -0.01(-0.04%) |
Jun 04, 2014 | 24.97 | 25.26 | 24.82 | 25.01 | 75,994 | -0.04(-0.16%) |
Jun 03, 2014 | 25.01 | 25.18 | 24.88 | 25.05 | 83,708 | -0.01(-0.04%) |
Jun 02, 2014 | 25.00 | 25.33 | 24.75 | 25.06 | 70,361 | +0.04(+0.16%) |
May 30, 2014 | 25.30 | 25.49 | 24.91 | 25.02 | 68,569 | -0.19(-0.75%) |
May 29, 2014 | 25.45 | 25.45 | 25.00 | 25.21 | 94,108 | -0.07(-0.28%) |
May 28, 2014 | 25.41 | 25.65 | 25.24 | 25.28 | 81,516 | -0.21(-0.82%) |
May 27, 2014 | 25.57 | 26.23 | 25.31 | 25.49 | 106,828 | +0.06(+0.24%) |
May 23, 2014 | 25.09 | 25.43 | 25.43 | 25.43 | 45,100 | +0.31(+1.23%) |
May 22, 2014 | 25.00 | 25.29 | 24.96 | 25.12 | 16,362 | +0.11(+0.44%) |
May 21, 2014 | 25.24 | 25.50 | 24.68 | 25.01 | 84,848 | -0.11(-0.44%) |
May 20, 2014 | 25.68 | 25.70 | 25.01 | 25.12 | 113,760 | -0.70(-2.71%) |
May 19, 2014 | 25.49 | 25.87 | 25.49 | 25.82 | 86,366 | +0.33(+1.29%) |
May 16, 2014 | 25.12 | 25.53 | 25.00 | 25.49 | 92,312 | +0.43(+1.72%) |
May 15, 2014 | 25.60 | 25.75 | 24.78 | 25.06 | 102,292 | -0.70(-2.72%) |
May 14, 2014 | 26.00 | 26.08 | 25.72 | 25.76 | 245,918 | -0.26(-1.00%) |
May 13, 2014 | 24.99 | 26.37 | 24.99 | 26.02 | 308,066 | +1.43(+5.82%) |
May 12, 2014 | 23.61 | 24.87 | 23.61 | 24.59 | 113,062 | +0.98(+4.17%) |
May 09, 2014 | 22.59 | 23.69 | 22.55 | 23.61 | 88,690 | +0.84(+3.71%) |
May 08, 2014 | 22.78 | 23.98 | 22.60 | 22.76 | 103,525 | -0.65(-2.78%) |
May 07, 2014 | 23.26 | 23.52 | 22.65 | 23.41 | 106,852 | +0.11(+0.47%) |
May 06, 2014 | 23.19 | 23.56 | 23.10 | 23.30 | 66,929 | -0.11(-0.47%) |
May 05, 2014 | 23.50 | 23.70 | 23.12 | 23.41 | 62,517 | -0.19(-0.81%) |
May 02, 2014 | 23.50 | 24.10 | 23.46 | 23.60 | 50,001 | +0.09(+0.38%) |
May 01, 2014 | 23.45 | 23.54 | 23.00 | 23.51 | 87,604 | +0.05(+0.21%) |
Apr 30, 2014 | 23.13 | 23.61 | 23.01 | 23.46 | 53,918 | +0.21(+0.90%) |
Apr 29, 2014 | 23.54 | 24.02 | 23.12 | 23.25 | 44,778 | -0.10(-0.43%) |
Apr 28, 2014 | 24.28 | 24.45 | 23.02 | 23.35 | 137,732 | -0.77(-3.19%) |
Apr 25, 2014 | 24.04 | 24.29 | 23.86 | 24.12 | 93,154 | -0.09(-0.37%) |
Apr 24, 2014 | 24.19 | 24.35 | 23.78 | 24.21 | 58,383 | +0.24(+1.00%) |
Apr 23, 2014 | 24.43 | 24.44 | 23.96 | 23.97 | 41,438 | -0.51(-2.08%) |
Apr 22, 2014 | 24.50 | 24.68 | 24.39 | 24.48 | 63,571 | +0.04(+0.16%) |
Apr 21, 2014 | 24.50 | 24.55 | 24.26 | 24.44 | 29,538 | -0.09(-0.37%) |
Apr 17, 2014 | 24.32 | 24.53 | 24.53 | 24.53 | 110,600 | +0.15(+0.62%) |
Apr 16, 2014 | 24.50 | 24.56 | 24.13 | 24.38 | 34,053 | +0.04(+0.16%) |
Apr 15, 2014 | 24.37 | 24.73 | 23.71 | 24.34 | 80,420 | +0.13(+0.54%) |
Apr 14, 2014 | 24.08 | 24.42 | 23.94 | 24.21 | 69,093 | +0.27(+1.13%) |
Apr 11, 2014 | 24.07 | 24.17 | 23.82 | 23.94 | 88,001 | -0.36(-1.48%) |
Apr 10, 2014 | 24.64 | 24.64 | 23.82 | 24.30 | 84,303 | -0.28(-1.14%) |
Apr 09, 2014 | 24.78 | 24.82 | 24.39 | 24.58 | 95,643 | -0.10(-0.41%) |
Apr 08, 2014 | 24.66 | 25.12 | 24.37 | 24.68 | 78,926 | +0.14(+0.57%) |
Apr 07, 2014 | 24.97 | 24.99 | 24.17 | 24.54 | 82,765 | -0.46(-1.84%) |
Apr 04, 2014 | 25.86 | 25.86 | 24.65 | 25.00 | 79,361 | -0.54(-2.11%) |
Apr 03, 2014 | 26.02 | 26.16 | 25.04 | 25.54 | 81,264 | -0.48(-1.84%) |
Apr 02, 2014 | 25.95 | 26.18 | 25.77 | 26.02 | 64,191 | +0.11(+0.42%) |
Apr 01, 2014 | 25.29 | 25.95 | 25.09 | 25.91 | 107,414 | +0.59(+2.33%) |
Mar 31, 2014 | 25.28 | 25.43 | 24.88 | 25.32 | 186,793 | +0.23(+0.92%) |
Mar 28, 2014 | 25.20 | 25.85 | 25.03 | 25.09 | 46,990 | -0.14(-0.55%) |
Mar 27, 2014 | 24.69 | 25.26 | 24.69 | 25.23 | 102,238 | +0.52(+2.10%) |
Mar 26, 2014 | 25.40 | 25.76 | 24.60 | 24.71 | 101,791 | -0.43(-1.71%) |
Mar 25, 2014 | 24.93 | 25.19 | 24.65 | 25.14 | 164,493 | +0.42(+1.70%) |
Mar 24, 2014 | 25.35 | 25.35 | 24.58 | 24.72 | 110,923 | -0.66(-2.60%) |
Mar 21, 2014 | 25.23 | 25.81 | 25.23 | 25.38 | 107,315 | +0.33(+1.32%) |
Mar 20, 2014 | 24.90 | 25.33 | 24.88 | 25.05 | 45,918 | +0.20(+0.80%) |
Mar 19, 2014 | 25.22 | 25.30 | 24.67 | 24.85 | 48,764 | -0.48(-1.89%) |
Mar 18, 2014 | 24.84 | 25.33 | 24.79 | 25.33 | 47,453 | +0.57(+2.30%) |
Mar 17, 2014 | 24.88 | 25.25 | 24.68 | 24.76 | 53,849 | -0.03(-0.12%) |
Mar 14, 2014 | 24.65 | 24.87 | 24.36 | 24.79 | 57,747 | +0.14(+0.57%) |
Mar 13, 2014 | 25.09 | 25.38 | 24.36 | 24.65 | 77,676 | -0.27(-1.08%) |
Mar 12, 2014 | 24.54 | 24.93 | 24.38 | 24.92 | 108,937 | +0.33(+1.34%) |
Mar 11, 2014 | 24.77 | 25.02 | 24.21 | 24.59 | 102,734 | -0.07(-0.28%) |
Mar 10, 2014 | 24.58 | 24.95 | 24.27 | 24.66 | 125,724 | -0.06(-0.24%) |
Mar 07, 2014 | 24.30 | 24.78 | 23.86 | 24.72 | 111,450 | +0.67(+2.79%) |
Mar 06, 2014 | 25.50 | 25.50 | 22.23 | 24.05 | 425,932 | -0.49(-2.00%) |
Mar 05, 2014 | 23.91 | 24.83 | 23.91 | 24.54 | 173,793 | +0.72(+3.02%) |
Mar 04, 2014 | 23.61 | 24.06 | 23.54 | 23.82 | 136,136 | +0.50(+2.14%) |
Mar 03, 2014 | 23.15 | 23.49 | 22.88 | 23.32 | 43,628 | +0.05(+0.21%) |
Feb 28, 2014 | 22.94 | 23.54 | 22.94 | 23.27 | 75,930 | +0.39(+1.70%) |
Feb 27, 2014 | 23.34 | 23.38 | 22.76 | 22.88 | 113,873 | -0.46(-1.97%) |
Feb 26, 2014 | 23.03 | 23.73 | 22.76 | 23.34 | 80,480 | +0.40(+1.74%) |
Feb 25, 2014 | 23.16 | 23.46 | 22.75 | 22.94 | 79,457 | -0.29(-1.25%) |
Feb 24, 2014 | 23.75 | 23.75 | 23.14 | 23.23 | 112,669 | -0.29(-1.23%) |
Feb 21, 2014 | 23.99 | 24.10 | 23.36 | 23.52 | 115,570 | -0.34(-1.42%) |
Feb 20, 2014 | 23.53 | 23.95 | 22.90 | 23.86 | 78,052 | +0.26(+1.10%) |
Feb 19, 2014 | 23.65 | 23.97 | 23.48 | 23.60 | 70,974 | -0.08(-0.34%) |
Feb 18, 2014 | 23.43 | 23.81 | 22.19 | 23.68 | 107,752 | +0.31(+1.33%) |
Feb 14, 2014 | 23.76 | 23.37 | 23.37 | 23.37 | 75,900 | -0.37(-1.56%) |
Feb 13, 2014 | 23.35 | 23.87 | 23.11 | 23.74 | 72,346 | +0.29(+1.24%) |
Feb 12, 2014 | 23.56 | 23.56 | 22.92 | 23.45 | 147,782 | -0.21(-0.89%) |
Feb 11, 2014 | 23.11 | 23.96 | 23.05 | 23.66 | 119,754 | +0.56(+2.42%) |
Feb 10, 2014 | 23.29 | 23.95 | 22.67 | 23.10 | 49,655 | -0.15(-0.65%) |
Feb 07, 2014 | 22.67 | 23.40 | 22.67 | 23.25 | 77,343 | +0.65(+2.88%) |
Feb 06, 2014 | 22.90 | 22.90 | 22.51 | 22.60 | 94,843 | -0.30(-1.31%) |
Feb 05, 2014 | 23.59 | 23.97 | 22.52 | 22.90 | 88,383 | -0.77(-3.25%) |
Feb 04, 2014 | 23.95 | 24.00 | 23.54 | 23.67 | 56,743 | -0.14(-0.59%) |
Feb 03, 2014 | 24.91 | 25.09 | 23.46 | 23.81 | 68,583 | -1.26(-5.03%) |
Jan 31, 2014 | 25.12 | 25.54 | 24.99 | 25.07 | 58,510 | -0.51(-1.99%) |
Jan 30, 2014 | 25.14 | 25.72 | 24.73 | 25.58 | 107,971 | +0.69(+2.77%) |
Jan 29, 2014 | 24.92 | 25.13 | 24.40 | 24.89 | 137,323 | -0.26(-1.03%) |
Jan 28, 2014 | 24.83 | 25.16 | 24.67 | 25.15 | 61,066 | +0.29(+1.17%) |
Jan 27, 2014 | 25.01 | 25.22 | 24.45 | 24.86 | 53,469 | -0.16(-0.64%) |
Jan 24, 2014 | 25.56 | 25.77 | 24.67 | 25.02 | 74,411 | -0.67(-2.61%) |
Jan 23, 2014 | 25.48 | 25.76 | 25.28 | 25.69 | 76,155 | +0.16(+0.63%) |
Jan 22, 2014 | 25.03 | 25.63 | 24.97 | 25.53 | 66,926 | +0.59(+2.37%) |
Jan 21, 2014 | 24.92 | 25.23 | 24.74 | 24.94 | 53,123 | +0.14(+0.56%) |
Jan 17, 2014 | 24.50 | 24.80 | 24.80 | 24.80 | 60,400 | +0.20(+0.81%) |
Jan 16, 2014 | 24.63 | 24.86 | 24.36 | 24.60 | 64,809 | -0.04(-0.16%) |
Jan 15, 2014 | 24.58 | 24.86 | 24.50 | 24.64 | 59,729 | +0.06(+0.24%) |
Jan 14, 2014 | 24.53 | 24.85 | 24.35 | 24.58 | 47,903 | +0.10(+0.41%) |
Jan 13, 2014 | 24.50 | 24.77 | 24.26 | 24.48 | 48,359 | -0.16(-0.65%) |
Jan 10, 2014 | 24.53 | 24.88 | 24.41 | 24.64 | 136,481 | +0.16(+0.65%) |
Jan 09, 2014 | 24.09 | 24.55 | 24.09 | 24.48 | 75,460 | +0.41(+1.70%) |
Jan 08, 2014 | 24.76 | 24.76 | 24.01 | 24.07 | 90,390 | -0.71(-2.87%) |
Jan 07, 2014 | 24.69 | 25.13 | 24.41 | 24.78 | 67,053 | +0.13(+0.53%) |
Jan 06, 2014 | 24.91 | 25.18 | 24.37 | 24.65 | 81,228 | -0.09(-0.36%) |
Jan 03, 2014 | 24.71 | 24.82 | 23.37 | 24.74 | 79,038 | +0.03(+0.12%) |
Jan 02, 2014 | 25.09 | 25.13 | 24.22 | 24.71 | 79,817 | -0.37(-1.48%) |
Dec 31, 2013 | 24.94 | 25.08 | 25.08 | 25.08 | 64,800 | +0.22(+0.88%) |
Dec 30, 2013 | 25.34 | 25.35 | 24.83 | 24.86 | 63,949 | -0.39(-1.54%) |
Dec 27, 2013 | 25.47 | 25.50 | 25.01 | 25.25 | 36,399 | -0.12(-0.47%) |
Dec 26, 2013 | 25.77 | 25.77 | 25.30 | 25.37 | 44,049 | -0.33(-1.28%) |
Dec 24, 2013 | 25.40 | 25.89 | 25.09 | 25.70 | 65,005 | +0.38(+1.50%) |
Dec 23, 2013 | 25.02 | 25.70 | 25.02 | 25.32 | 87,043 | +0.48(+1.93%) |
Dec 20, 2013 | 24.34 | 25.17 | 23.37 | 24.84 | 218,031 | +0.61(+2.52%) |
Dec 19, 2013 | 25.12 | 25.12 | 24.05 | 24.23 | 141,839 | -0.91(-3.62%) |
Dec 18, 2013 | 25.48 | 25.48 | 24.86 | 25.14 | 88,783 | -0.23(-0.91%) |
Dec 17, 2013 | 25.20 | 25.60 | 25.13 | 25.37 | 74,446 | +0.10(+0.40%) |
Dec 16, 2013 | 25.52 | 25.80 | 25.24 | 25.27 | 77,528 | -0.09(-0.35%) |
Dec 13, 2013 | 25.38 | 25.60 | 25.05 | 25.36 | 62,643 | +0.04(+0.16%) |
Dec 12, 2013 | 25.01 | 25.37 | 24.81 | 25.32 | 75,772 | +0.28(+1.12%) |
Dec 11, 2013 | 25.42 | 25.46 | 24.50 | 25.04 | 72,305 | -0.42(-1.65%) |
Dec 10, 2013 | 25.38 | 25.98 | 25.21 | 25.46 | 95,426 | +0.13(+0.51%) |
Dec 09, 2013 | 25.31 | 25.45 | 25.10 | 25.33 | 47,471 | +0.01(+0.04%) |
Dec 06, 2013 | 24.98 | 25.49 | 24.98 | 25.32 | 0 | +0.65(+2.63%) |
Dec 05, 2013 | 24.53 | 24.79 | 24.46 | 24.67 | 0 | +0.15(+0.61%) |
Dec 04, 2013 | 25.11 | 25.53 | 24.31 | 24.52 | 0 | -0.63(-2.50%) |
Dec 03, 2013 | 24.97 | 25.19 | 24.95 | 25.15 | 0 | +0.07(+0.28%) |
Dec 02, 2013 | 25.41 | 25.44 | 24.99 | 25.08 | 117,897 | -0.33(-1.30%) |
Nov 29, 2013 | 25.61 | 25.82 | 25.35 | 25.41 | 0 | -0.04(-0.16%) |
Nov 27, 2013 | 25.23 | 25.46 | 25.11 | 25.45 | 0 | +0.31(+1.23%) |
Nov 26, 2013 | 25.11 | 25.58 | 24.92 | 25.14 | 0 | +0.03(+0.12%) |
Nov 25, 2013 | 25.16 | 25.28 | 24.96 | 25.11 | 63,908 | +0.11(+0.44%) |
Nov 22, 2013 | 24.79 | 25.24 | 24.62 | 25.00 | 0 | +0.29(+1.17%) |
Nov 21, 2013 | 24.35 | 25.00 | 24.25 | 24.71 | 68,926 | +0.43(+1.77%) |
Nov 20, 2013 | 24.12 | 24.28 | 23.90 | 24.28 | 0 | +0.23(+0.96%) |
Nov 19, 2013 | 24.13 | 24.38 | 23.58 | 24.05 | 100,100 | -0.12(-0.50%) |
Nov 18, 2013 | 24.43 | 24.49 | 23.97 | 24.17 | 0 | -0.28(-1.15%) |
Nov 15, 2013 | 24.41 | 24.63 | 24.33 | 24.45 | 0 | +0.05(+0.20%) |
Nov 14, 2013 | 24.36 | 24.57 | 24.23 | 24.40 | 0 | +0.41(+1.71%) |
Nov 12, 2013 | 23.66 | 24.00 | 23.54 | 23.99 | 0 | +0.34(+1.44%) |
Nov 11, 2013 | 23.75 | 23.86 | 23.54 | 23.65 | 0 | -0.02(-0.08%) |
Nov 08, 2013 | 24.26 | 24.38 | 23.66 | 23.67 | 0 | -0.59(-2.43%) |
Nov 07, 2013 | 25.81 | 25.81 | 23.69 | 24.26 | 437,461 | -1.24(-4.86%) |
Nov 06, 2013 | 26.69 | 26.76 | 25.25 | 25.50 | 271,982 | -0.97(-3.66%) |
Nov 05, 2013 | 26.89 | 27.13 | 26.38 | 26.47 | 0 | -0.50(-1.85%) |
Nov 04, 2013 | 26.91 | 27.30 | 26.71 | 26.97 | 120,251 | +0.22(+0.82%) |