Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.65 | 30.99 | 30.65 | 30.79 | 121,092 | +0.79(+2.62%) |
Oct 30, 2014 | 29.79 | 30.26 | 29.73 | 30.00 | 11,566 | +0.13(+0.44%) |
Oct 29, 2014 | 30.17 | 30.41 | 29.86 | 29.87 | 12,589 | -0.09(-0.30%) |
Oct 28, 2014 | 29.83 | 30.00 | 29.67 | 29.96 | 2,692 | +0.25(+0.84%) |
Oct 27, 2014 | 29.74 | 29.80 | 29.80 | 29.71 | 11,837 | -0.09(-0.31%) |
Oct 24, 2014 | 29.73 | 29.92 | 29.73 | 29.80 | 5,517 | -0.36(-1.18%) |
Oct 23, 2014 | 29.85 | 30.25 | 29.85 | 30.16 | 15,051 | +0.46(+1.57%) |
Oct 22, 2014 | 29.92 | 30.00 | 29.68 | 29.69 | 283,994 | -0.22(-0.74%) |
Oct 21, 2014 | 29.69 | 29.91 | 29.69 | 29.91 | 5,215 | +0.29(+0.97%) |
Oct 20, 2014 | 29.32 | 29.74 | 29.32 | 29.63 | 4,570 | +0.39(+1.33%) |
Oct 17, 2014 | 29.49 | 29.49 | 29.12 | 29.24 | 15,599 | +0.18(+0.63%) |
Oct 16, 2014 | 28.67 | 29.08 | 28.57 | 29.05 | 9,756 | -0.08(-0.28%) |
Oct 15, 2014 | 26.05 | 29.14 | 26.01 | 29.14 | 65,156 | -0.16(-0.54%) |
Oct 14, 2014 | 29.25 | 29.42 | 29.23 | 29.29 | 1,612 | +0.43(+1.49%) |
Oct 13, 2014 | 29.51 | 29.51 | 28.86 | 28.86 | 19,079 | -0.59(-2.01%) |
Oct 10, 2014 | 29.69 | 29.69 | 29.25 | 29.46 | 8,070 | -0.30(-1.01%) |
Oct 09, 2014 | 30.24 | 30.26 | 29.75 | 29.76 | 7,721 | -0.77(-2.53%) |
Oct 08, 2014 | 30.29 | 30.55 | 29.97 | 30.53 | 9,318 | +0.16(+0.52%) |
Oct 07, 2014 | 30.86 | 30.86 | 30.37 | 30.37 | 16,500 | -0.52(-1.67%) |
Oct 06, 2014 | 30.88 | 30.89 | 30.68 | 30.89 | 3,776 | +0.13(+0.41%) |
Oct 03, 2014 | 30.79 | 30.79 | 30.60 | 30.76 | 57,501 | +0.12(+0.39%) |
Oct 02, 2014 | 30.67 | 30.84 | 30.27 | 30.64 | 82,184 | -0.21(-0.68%) |
Oct 01, 2014 | 31.13 | 31.13 | 30.80 | 30.85 | 170,159 | -0.45(-1.44%) |
Sep 30, 2014 | 31.47 | 31.51 | 31.20 | 31.30 | 50,927 | -0.22(-0.71%) |
Sep 29, 2014 | 31.81 | 31.86 | 31.52 | 31.52 | 13,578 | -0.54(-1.68%) |
Sep 26, 2014 | 31.97 | 32.06 | 31.93 | 32.06 | 11,300 | +0.15(+0.47%) |
Sep 25, 2014 | 32.21 | 32.21 | 31.91 | 31.91 | 14,453 | -0.31(-0.95%) |
Sep 24, 2014 | 32.00 | 32.22 | 32.00 | 32.22 | 3,431 | +0.27(+0.83%) |
Sep 23, 2014 | 31.93 | 32.16 | 31.93 | 31.95 | 4,806 | -0.37(-1.13%) |
Sep 22, 2014 | 32.39 | 32.39 | 32.21 | 32.32 | 12,910 | -0.21(-0.63%) |
Sep 19, 2014 | 32.62 | 32.69 | 32.48 | 32.53 | 11,351 | -0.01(-0.02%) |
Sep 18, 2014 | 32.52 | 32.57 | 32.51 | 32.53 | 17,728 | +0.07(+0.22%) |
Sep 17, 2014 | 32.60 | 32.67 | 32.46 | 32.46 | 3,072 | -0.20(-0.61%) |
Sep 16, 2014 | 32.38 | 32.68 | 32.38 | 32.66 | 6,084 | +0.06(+0.18%) |
Sep 15, 2014 | 32.76 | 32.76 | 32.52 | 32.60 | 14,382 | -0.25(-0.75%) |
Sep 12, 2014 | 32.81 | 32.92 | 32.81 | 32.85 | 10,173 | +0.09(+0.27%) |
Sep 11, 2014 | 32.89 | 32.94 | 32.76 | 32.76 | 27,461 | -0.12(-0.38%) |
Sep 10, 2014 | 32.62 | 32.89 | 32.62 | 32.88 | 21,819 | +0.13(+0.40%) |
Sep 09, 2014 | 32.87 | 32.87 | 32.69 | 32.75 | 38,795 | -0.20(-0.60%) |
Sep 08, 2014 | 33.06 | 33.10 | 32.91 | 32.95 | 11,114 | -0.28(-0.85%) |
Sep 05, 2014 | 33.16 | 33.23 | 33.09 | 33.23 | 2,685 | -0.02(-0.07%) |
Sep 04, 2014 | 33.30 | 33.34 | 33.25 | 33.25 | 1,907 | +0.05(+0.14%) |
Sep 03, 2014 | 33.30 | 33.30 | 33.12 | 33.20 | 13,761 | +0.31(+0.93%) |
Sep 02, 2014 | 33.04 | 33.04 | 32.90 | 32.90 | 10,502 | +0.03(+0.10%) |
Aug 29, 2014 | 32.90 | 32.87 | 32.87 | 32.87 | 3,621 | -0.08(-0.25%) |
Aug 28, 2014 | 32.96 | 33.02 | 32.80 | 32.95 | 3,009 | -0.24(-0.74%) |
Aug 27, 2014 | 33.14 | 33.20 | 33.23 | 33.19 | 8,669 | -0.04(-0.11%) |
Aug 26, 2014 | 33.13 | 33.26 | 33.13 | 33.23 | 75,017 | +0.16(+0.50%) |
Aug 25, 2014 | 33.15 | 33.15 | 32.97 | 33.06 | 3,916 | +0.19(+0.58%) |
Aug 22, 2014 | 33.00 | 33.09 | 32.86 | 32.87 | 5,163 | -0.22(-0.67%) |
Aug 21, 2014 | 32.97 | 33.12 | 32.94 | 33.09 | 5,647 | +0.15(+0.45%) |
Aug 20, 2014 | 32.81 | 32.96 | 32.81 | 32.94 | 6,075 | -0.02(-0.07%) |
Aug 19, 2014 | 32.89 | 32.97 | 32.87 | 32.97 | 2,125 | +0.09(+0.28%) |
Aug 18, 2014 | 32.89 | 33.05 | 32.87 | 32.87 | 1,501 | +0.23(+0.71%) |
Aug 15, 2014 | 32.62 | 32.70 | 32.62 | 32.64 | 1,268 | -0.26(-0.78%) |
Aug 14, 2014 | 33.14 | 33.14 | 32.80 | 32.90 | 6,066 | +0.01(+0.02%) |
Aug 13, 2014 | 32.77 | 33.03 | 32.77 | 32.89 | 23,430 | +0.31(+0.97%) |
Aug 12, 2014 | 32.53 | 32.66 | 32.53 | 32.57 | 3,738 | -0.07(-0.23%) |
Aug 11, 2014 | 32.57 | 32.68 | 32.57 | 32.65 | 3,016 | +0.08(+0.25%) |
Aug 08, 2014 | 32.25 | 32.47 | 32.16 | 32.57 | 237,485 | +0.38(+1.18%) |
Aug 07, 2014 | 32.34 | 32.35 | 31.96 | 32.19 | 45,477 | -0.25(-0.77%) |
Aug 06, 2014 | 32.24 | 32.45 | 31.78 | 32.43 | 11,725 | +0.03(+0.10%) |
Aug 05, 2014 | 32.72 | 32.78 | 32.30 | 32.40 | 22,980 | -0.60(-1.83%) |
Aug 04, 2014 | 32.75 | 33.07 | 32.75 | 33.01 | 19,251 | +0.16(+0.48%) |
Aug 01, 2014 | 32.85 | 32.93 | 32.72 | 32.85 | 1,618 | -0.07(-0.23%) |
Jul 31, 2014 | 33.14 | 33.16 | 32.92 | 32.92 | 23,214 | -0.58(-1.73%) |
Jul 30, 2014 | 33.55 | 33.55 | 33.35 | 33.50 | 3,248 | -0.01(-0.02%) |
Jul 29, 2014 | 33.63 | 33.64 | 33.51 | 33.51 | 6,580 | +0.02(+0.07%) |
Jul 28, 2014 | 33.24 | 33.54 | 33.24 | 33.49 | 12,833 | -0.12(-0.37%) |
Jul 25, 2014 | 33.55 | 33.68 | 33.44 | 33.61 | 12,440 | -0.09(-0.27%) |
Jul 24, 2014 | 33.70 | 33.81 | 33.70 | 33.70 | 11,758 | -0.02(-0.07%) |
Jul 23, 2014 | 33.89 | 33.89 | 33.63 | 33.73 | 38,603 | -0.07(-0.20%) |
Jul 22, 2014 | 33.75 | 33.83 | 33.75 | 33.79 | 3,505 | +0.00(+0.00%) |
Jul 21, 2014 | 33.73 | 33.79 | 33.56 | 33.79 | 2,742 | -0.07(-0.20%) |
Jul 18, 2014 | 34.40 | 34.40 | 33.47 | 33.86 | 52,564 | -0.20(-0.58%) |
Jul 17, 2014 | 34.19 | 34.19 | 33.94 | 34.06 | 1,604 | -0.20(-0.58%) |
Jul 16, 2014 | 34.21 | 34.33 | 34.21 | 34.26 | 1,834 | +0.29(+0.85%) |
Jul 15, 2014 | 34.19 | 34.19 | 33.92 | 33.97 | 6,431 | -0.07(-0.22%) |
Jul 14, 2014 | 33.92 | 34.07 | 33.92 | 34.04 | 4,143 | +0.29(+0.86%) |
Jul 11, 2014 | 33.79 | 33.83 | 33.71 | 33.75 | 7,550 | +0.03(+0.09%) |
Jul 10, 2014 | 33.46 | 33.72 | 33.43 | 33.72 | 3,123 | -0.44(-1.28%) |
Jul 09, 2014 | 33.92 | 34.18 | 33.87 | 34.16 | 16,604 | +0.41(+1.21%) |
Jul 08, 2014 | 34.07 | 34.07 | 33.75 | 33.75 | 19,518 | -0.41(-1.20%) |
Jul 07, 2014 | 34.46 | 34.46 | 34.00 | 34.16 | 3,084 | -0.25(-0.74%) |
Jul 03, 2014 | 34.30 | 34.41 | 34.41 | 34.41 | 12,191 | +0.11(+0.31%) |
Jul 02, 2014 | 34.26 | 34.36 | 34.26 | 34.31 | 2,866 | -0.05(-0.14%) |
Jul 01, 2014 | 33.96 | 34.36 | 33.96 | 34.36 | 13,714 | +0.57(+1.69%) |
Jun 30, 2014 | 33.86 | 33.96 | 33.72 | 33.78 | 7,395 | -0.06(-0.19%) |
Jun 27, 2014 | 33.69 | 33.85 | 33.69 | 33.85 | 3,263 | +0.00(+0.01%) |
Jun 26, 2014 | 33.80 | 33.84 | 33.60 | 33.84 | 12,788 | +0.07(+0.20%) |
Jun 25, 2014 | 33.29 | 33.83 | 33.29 | 33.78 | 6,328 | +0.24(+0.72%) |
Jun 24, 2014 | 33.63 | 33.79 | 33.54 | 33.54 | 6,227 | -0.04(-0.11%) |
Jun 23, 2014 | 33.45 | 33.79 | 33.45 | 33.57 | 14,717 | -0.23(-0.68%) |
Jun 20, 2014 | 33.80 | 33.80 | 33.70 | 33.80 | 5,799 | +0.02(+0.07%) |
Jun 19, 2014 | 33.80 | 33.88 | 33.78 | 33.78 | 5,063 | +0.02(+0.07%) |
Jun 18, 2014 | 32.83 | 33.75 | 32.83 | 33.75 | 15,764 | +0.29(+0.86%) |
Jun 17, 2014 | 33.24 | 33.47 | 33.24 | 33.47 | 14,637 | +0.21(+0.64%) |
Jun 16, 2014 | 33.00 | 33.26 | 32.94 | 33.25 | 6,684 | +0.18(+0.55%) |
Jun 13, 2014 | 33.07 | 33.16 | 33.07 | 33.07 | 1,382 | -0.06(-0.17%) |
Jun 12, 2014 | 33.33 | 33.44 | 33.13 | 33.13 | 51,872 | -0.14(-0.41%) |
Jun 11, 2014 | 33.35 | 33.35 | 33.20 | 33.27 | 3,427 | -0.03(-0.08%) |
Jun 10, 2014 | 33.24 | 33.47 | 33.20 | 33.29 | 9,697 | -0.39(-1.17%) |
Jun 06, 2014 | 33.61 | 33.69 | 33.50 | 33.69 | 12,061 | +0.34(+1.01%) |
Jun 05, 2014 | 33.35 | 33.39 | 33.18 | 33.35 | 4,898 | +0.18(+0.55%) |
Jun 04, 2014 | 32.96 | 33.20 | 32.96 | 33.17 | 6,323 | +0.18(+0.54%) |
Jun 03, 2014 | 33.03 | 33.11 | 32.90 | 32.99 | 4,380 | +0.01(+0.03%) |
Jun 02, 2014 | 32.95 | 33.00 | 32.93 | 32.98 | 6,379 | -0.06(-0.18%) |
May 30, 2014 | 32.89 | 33.06 | 32.88 | 33.04 | 7,499 | +0.07(+0.21%) |
May 29, 2014 | 32.81 | 32.98 | 32.81 | 32.97 | 12,432 | +0.30(+0.93%) |
May 28, 2014 | 32.60 | 32.74 | 32.59 | 32.67 | 2,636 | -0.06(-0.18%) |
May 27, 2014 | 32.50 | 32.74 | 32.50 | 32.73 | 18,107 | +0.34(+1.04%) |
May 23, 2014 | 32.14 | 32.39 | 32.39 | 32.39 | 8,044 | +0.15(+0.45%) |
May 22, 2014 | 32.01 | 32.24 | 32.01 | 32.24 | 9,933 | +0.36(+1.13%) |
May 21, 2014 | 31.86 | 31.91 | 31.83 | 31.88 | 3,434 | +0.30(+0.94%) |
May 20, 2014 | 31.88 | 31.92 | 31.48 | 31.59 | 40,107 | -0.23(-0.72%) |
May 19, 2014 | 31.82 | 31.90 | 31.74 | 31.82 | 16,382 | +0.23(+0.73%) |
May 16, 2014 | 31.52 | 31.65 | 31.52 | 31.59 | 16,261 | -0.08(-0.26%) |
May 15, 2014 | 31.74 | 31.87 | 31.55 | 31.67 | 9,689 | -0.43(-1.33%) |
May 14, 2014 | 32.01 | 32.17 | 32.01 | 32.10 | 9,430 | +0.06(+0.18%) |
May 13, 2014 | 31.80 | 32.04 | 31.80 | 32.04 | 15,342 | +0.43(+1.35%) |
May 12, 2014 | 31.73 | 31.81 | 31.50 | 31.61 | 61,292 | +0.16(+0.50%) |
May 09, 2014 | 31.50 | 31.59 | 31.32 | 31.46 | 5,130 | -0.13(-0.42%) |
May 08, 2014 | 31.67 | 31.85 | 31.59 | 31.59 | 21,244 | -0.30(-0.93%) |
May 07, 2014 | 32.05 | 32.05 | 31.71 | 31.88 | 19,916 | -0.17(-0.54%) |
May 06, 2014 | 32.23 | 32.27 | 32.05 | 32.06 | 3,297 | -0.29(-0.89%) |
May 05, 2014 | 32.38 | 32.38 | 32.19 | 32.34 | 9,102 | -0.13(-0.40%) |
May 02, 2014 | 32.73 | 32.73 | 32.31 | 32.47 | 23,499 | -0.22(-0.68%) |
May 01, 2014 | 32.63 | 32.84 | 32.59 | 32.69 | 14,929 | +0.27(+0.83%) |
Apr 30, 2014 | 32.45 | 32.55 | 32.29 | 32.42 | 41,358 | -0.02(-0.07%) |
Apr 29, 2014 | 32.58 | 32.58 | 32.26 | 32.45 | 26,379 | +0.12(+0.37%) |
Apr 28, 2014 | 32.19 | 32.35 | 32.00 | 32.33 | 37,840 | +0.07(+0.20%) |
Apr 25, 2014 | 32.20 | 32.32 | 32.11 | 32.26 | 62,300 | -0.41(-1.26%) |
Apr 24, 2014 | 32.86 | 32.86 | 32.54 | 32.67 | 22,725 | -0.25(-0.75%) |
Apr 23, 2014 | 33.22 | 33.22 | 32.90 | 32.92 | 7,021 | -0.24(-0.72%) |
Apr 22, 2014 | 33.02 | 33.26 | 32.94 | 33.15 | 33,492 | +0.15(+0.45%) |
Apr 21, 2014 | 33.01 | 33.01 | 32.75 | 33.01 | 21,451 | +0.14(+0.42%) |
Apr 17, 2014 | 32.88 | 32.87 | 32.87 | 32.87 | 5,606 | -0.01(-0.02%) |
Apr 16, 2014 | 32.40 | 32.88 | 32.40 | 32.88 | 58,428 | +0.83(+2.58%) |
Apr 15, 2014 | 32.15 | 32.27 | 31.73 | 32.05 | 34,042 | -0.23(-0.71%) |
Apr 14, 2014 | 32.28 | 32.65 | 32.28 | 32.28 | 30,439 | +0.10(+0.31%) |
Apr 11, 2014 | 32.16 | 32.58 | 32.16 | 32.18 | 28,821 | -0.24(-0.73%) |
Apr 10, 2014 | 32.98 | 32.98 | 32.30 | 32.42 | 33,774 | -0.72(-2.17%) |
Apr 09, 2014 | 32.97 | 33.13 | 32.76 | 33.13 | 32,714 | +0.17(+0.52%) |
Apr 08, 2014 | 32.74 | 32.99 | 32.62 | 32.96 | 22,440 | +0.11(+0.34%) |
Apr 07, 2014 | 32.99 | 33.22 | 32.77 | 32.85 | 16,460 | -0.24(-0.72%) |
Apr 04, 2014 | 33.62 | 33.62 | 33.08 | 33.09 | 13,558 | -0.37(-1.10%) |
Apr 03, 2014 | 33.64 | 33.64 | 33.28 | 33.46 | 17,308 | +0.11(+0.32%) |
Apr 02, 2014 | 33.52 | 33.56 | 33.20 | 33.35 | 40,344 | +0.08(+0.25%) |
Apr 01, 2014 | 33.06 | 33.31 | 32.88 | 33.27 | 54,207 | -0.53(-1.58%) |
Mar 31, 2014 | 32.71 | 33.80 | 32.65 | 33.80 | 77,443 | +1.30(+3.99%) |
Mar 28, 2014 | 32.20 | 32.59 | 32.20 | 32.51 | 10,746 | +0.46(+1.43%) |
Mar 27, 2014 | 31.73 | 32.05 | 31.73 | 32.05 | 7,844 | +0.17(+0.54%) |
Mar 26, 2014 | 31.86 | 32.13 | 31.82 | 31.87 | 18,566 | +0.34(+1.07%) |
Mar 25, 2014 | 31.48 | 31.73 | 31.40 | 31.54 | 18,820 | +0.14(+0.45%) |
Mar 24, 2014 | 31.76 | 31.76 | 31.16 | 31.40 | 5,047 | -0.19(-0.59%) |
Mar 21, 2014 | 31.98 | 31.98 | 31.42 | 31.59 | 7,183 | -0.11(-0.34%) |
Mar 20, 2014 | 31.73 | 31.73 | 31.40 | 31.69 | 12,015 | -0.22(-0.69%) |
Mar 19, 2014 | 32.05 | 32.16 | 31.77 | 31.91 | 12,316 | -0.18(-0.56%) |
Mar 18, 2014 | 32.06 | 32.22 | 31.81 | 32.09 | 24,560 | +0.23(+0.73%) |
Mar 17, 2014 | 31.68 | 31.95 | 31.47 | 31.86 | 12,562 | +0.53(+1.69%) |
Mar 14, 2014 | 31.31 | 31.50 | 31.20 | 31.33 | 24,344 | -0.03(-0.10%) |
Mar 13, 2014 | 31.98 | 32.16 | 31.31 | 31.36 | 68,441 | -0.61(-1.92%) |
Mar 12, 2014 | 31.81 | 32.07 | 31.54 | 31.98 | 5,274 | -0.11(-0.33%) |
Mar 11, 2014 | 32.44 | 32.62 | 32.09 | 32.09 | 8,960 | -0.15(-0.47%) |
Mar 10, 2014 | 32.29 | 32.36 | 32.17 | 32.24 | 7,089 | -0.40(-1.24%) |
Mar 07, 2014 | 32.90 | 32.90 | 32.59 | 32.64 | 12,759 | -0.39(-1.17%) |
Mar 06, 2014 | 32.94 | 33.12 | 32.94 | 33.03 | 10,340 | +0.44(+1.36%) |
Mar 05, 2014 | 32.58 | 32.84 | 32.58 | 32.59 | 8,866 | -0.09(-0.29%) |
Mar 04, 2014 | 32.54 | 32.77 | 32.54 | 32.68 | 5,251 | +0.55(+1.72%) |
Mar 03, 2014 | 32.00 | 32.20 | 31.68 | 32.13 | 8,479 | -0.57(-1.73%) |
Feb 28, 2014 | 32.59 | 32.88 | 32.59 | 32.69 | 10,858 | -0.12(-0.37%) |
Feb 27, 2014 | 32.23 | 32.82 | 32.23 | 32.82 | 5,320 | +0.40(+1.24%) |
Feb 26, 2014 | 32.43 | 32.73 | 32.40 | 32.41 | 6,762 | -0.02(-0.08%) |
Feb 25, 2014 | 32.20 | 32.59 | 32.20 | 32.44 | 10,983 | +0.13(+0.41%) |
Feb 24, 2014 | 32.18 | 32.43 | 32.18 | 32.30 | 8,743 | -0.07(-0.21%) |
Feb 21, 2014 | 32.13 | 32.45 | 32.13 | 32.37 | 6,734 | +0.25(+0.77%) |
Feb 20, 2014 | 32.15 | 32.16 | 31.91 | 32.13 | 78,742 | -0.02(-0.05%) |
Feb 19, 2014 | 32.34 | 32.47 | 32.14 | 32.14 | 14,076 | -0.37(-1.15%) |
Feb 18, 2014 | 32.63 | 32.66 | 32.46 | 32.52 | 20,542 | +0.13(+0.39%) |
Feb 14, 2014 | 32.24 | 32.39 | 32.39 | 32.39 | 7,195 | +0.23(+0.71%) |
Feb 13, 2014 | 31.55 | 32.27 | 31.55 | 32.16 | 15,362 | +0.07(+0.21%) |
Feb 12, 2014 | 31.89 | 32.20 | 31.89 | 32.09 | 7,447 | +0.16(+0.51%) |
Feb 11, 2014 | 31.55 | 32.08 | 31.55 | 31.93 | 20,195 | +0.61(+1.94%) |
Feb 10, 2014 | 31.24 | 31.38 | 31.24 | 31.32 | 6,989 | -0.01(-0.03%) |
Feb 07, 2014 | 31.00 | 31.43 | 31.00 | 31.33 | 12,200 | +0.41(+1.31%) |
Feb 06, 2014 | 30.42 | 31.03 | 30.42 | 30.92 | 46,729 | +0.48(+1.58%) |
Feb 05, 2014 | 30.48 | 30.48 | 30.04 | 30.45 | 22,133 | +0.11(+0.35%) |
Feb 04, 2014 | 30.08 | 30.50 | 29.96 | 30.34 | 34,578 | +0.19(+0.63%) |
Feb 03, 2014 | 30.88 | 30.88 | 30.13 | 30.15 | 36,372 | -0.82(-2.65%) |
Jan 31, 2014 | 30.95 | 31.17 | 30.70 | 30.97 | 31,069 | -0.76(-2.39%) |
Jan 30, 2014 | 31.64 | 31.73 | 31.46 | 31.73 | 12,822 | +0.18(+0.57%) |
Jan 29, 2014 | 31.54 | 31.64 | 31.11 | 31.55 | 12,329 | -0.44(-1.38%) |
Jan 28, 2014 | 31.60 | 32.00 | 31.60 | 32.00 | 13,076 | +0.46(+1.44%) |
Jan 27, 2014 | 31.73 | 31.73 | 31.18 | 31.54 | 22,693 | -0.17(-0.53%) |
Jan 24, 2014 | 32.27 | 32.27 | 31.57 | 31.71 | 208,662 | -0.96(-2.92%) |
Jan 23, 2014 | 32.80 | 32.80 | 32.39 | 32.66 | 16,123 | -0.29(-0.88%) |
Jan 22, 2014 | 33.01 | 33.13 | 32.79 | 32.95 | 12,891 | +0.05(+0.15%) |
Jan 21, 2014 | 33.04 | 33.04 | 32.68 | 32.91 | 16,439 | +0.18(+0.55%) |
Jan 17, 2014 | 32.91 | 32.72 | 32.72 | 32.72 | 16,951 | -0.12(-0.37%) |
Jan 16, 2014 | 32.80 | 32.86 | 32.61 | 32.85 | 18,515 | +0.08(+0.24%) |
Jan 15, 2014 | 32.79 | 32.79 | 32.42 | 32.77 | 15,039 | +0.18(+0.54%) |
Jan 14, 2014 | 32.30 | 32.61 | 32.13 | 32.59 | 32,462 | +0.36(+1.10%) |
Jan 13, 2014 | 32.40 | 32.61 | 32.18 | 32.24 | 11,502 | -0.16(-0.49%) |
Jan 10, 2014 | 32.40 | 32.40 | 32.19 | 32.40 | 13,052 | +0.36(+1.12%) |
Jan 09, 2014 | 32.12 | 32.29 | 31.86 | 32.04 | 7,562 | -0.13(-0.39%) |
Jan 08, 2014 | 32.28 | 32.31 | 32.11 | 32.16 | 41,756 | +0.05(+0.14%) |
Jan 07, 2014 | 32.17 | 32.21 | 32.05 | 32.12 | 12,890 | +0.20(+0.64%) |
Jan 06, 2014 | 32.04 | 32.04 | 31.71 | 31.91 | 51,381 | +0.00(+0.00%) |
Jan 03, 2014 | 32.03 | 32.07 | 31.81 | 31.91 | 10,500 | +0.02(+0.05%) |
Jan 02, 2014 | 32.19 | 32.20 | 31.89 | 31.90 | 17,497 | -0.66(-2.02%) |
Dec 31, 2013 | 32.50 | 32.56 | 32.56 | 32.56 | 28,171 | +0.11(+0.34%) |
Dec 30, 2013 | 32.31 | 32.47 | 32.31 | 32.44 | 20,811 | +0.22(+0.68%) |
Dec 27, 2013 | 32.63 | 32.63 | 32.22 | 32.22 | 40,800 | -0.01(-0.03%) |
Dec 26, 2013 | 31.98 | 32.24 | 31.98 | 32.23 | 26,925 | +0.41(+1.29%) |
Dec 24, 2013 | 31.84 | 31.87 | 31.77 | 31.82 | 3,142 | +0.01(+0.03%) |
Dec 23, 2013 | 31.68 | 31.89 | 31.68 | 31.81 | 9,232 | +0.30(+0.95%) |
Dec 20, 2013 | 31.38 | 31.58 | 31.37 | 31.51 | 12,071 | +0.22(+0.72%) |
Dec 19, 2013 | 31.52 | 31.52 | 31.17 | 31.29 | 32,134 | -0.47(-1.47%) |
Dec 18, 2013 | 31.60 | 31.77 | 31.41 | 31.76 | 23,080 | +0.28(+0.90%) |
Dec 17, 2013 | 31.59 | 31.59 | 31.36 | 31.47 | 10,117 | -0.12(-0.37%) |
Dec 16, 2013 | 31.62 | 31.70 | 31.56 | 31.59 | 10,001 | -0.03(-0.10%) |
Dec 13, 2013 | 31.65 | 31.65 | 31.53 | 31.62 | 6,458 | -0.02(-0.05%) |
Dec 12, 2013 | 31.56 | 31.64 | 31.42 | 31.64 | 13,220 | +0.11(+0.36%) |
Dec 11, 2013 | 31.78 | 31.80 | 31.52 | 31.52 | 7,075 | -0.39(-1.23%) |
Dec 10, 2013 | 31.92 | 32.01 | 31.80 | 31.92 | 7,404 | -0.24(-0.74%) |
Dec 09, 2013 | 32.16 | 32.19 | 32.13 | 32.15 | 7,675 | +0.03(+0.08%) |
Dec 06, 2013 | 31.99 | 32.17 | 31.97 | 32.13 | 0 | +0.40(+1.26%) |
Dec 05, 2013 | 31.84 | 31.86 | 31.65 | 31.73 | 0 | -0.14(-0.44%) |
Dec 04, 2013 | 31.76 | 31.96 | 31.67 | 31.87 | 0 | -0.15(-0.47%) |
Dec 03, 2013 | 32.19 | 32.19 | 31.85 | 32.02 | 0 | -0.41(-1.25%) |
Dec 02, 2013 | 32.67 | 32.69 | 32.42 | 32.42 | 0 | -0.28(-0.85%) |
Nov 29, 2013 | 32.80 | 32.80 | 32.59 | 32.70 | 0 | +0.10(+0.30%) |
Nov 27, 2013 | 32.28 | 32.60 | 32.28 | 32.60 | 0 | +0.30(+0.93%) |
Nov 26, 2013 | 32.16 | 32.35 | 32.16 | 32.30 | 0 | -0.02(-0.05%) |
Nov 25, 2013 | 32.50 | 32.50 | 32.32 | 32.32 | 0 | -0.02(-0.05%) |
Nov 22, 2013 | 32.35 | 32.35 | 32.19 | 32.33 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 32.29 | 32.33 | 32.22 | 32.33 | 0 | +0.35(+1.10%) |
Nov 20, 2013 | 32.41 | 32.42 | 31.98 | 31.98 | 0 | -0.38(-1.16%) |
Nov 19, 2013 | 32.34 | 32.47 | 32.31 | 32.36 | 0 | +0.07(+0.20%) |
Nov 18, 2013 | 32.59 | 32.59 | 32.24 | 32.29 | 0 | +0.05(+0.15%) |
Nov 15, 2013 | 32.10 | 32.32 | 32.10 | 32.24 | 0 | +0.29(+0.92%) |
Nov 14, 2013 | 31.86 | 31.96 | 31.64 | 31.95 | 0 | +0.43(+1.38%) |
Nov 12, 2013 | 31.56 | 31.64 | 31.45 | 31.52 | 0 | -0.03(-0.10%) |
Nov 11, 2013 | 31.41 | 31.62 | 31.41 | 31.55 | 0 | -0.02(-0.08%) |
Nov 08, 2013 | 31.36 | 31.57 | 31.35 | 31.57 | 0 | +0.05(+0.16%) |
Nov 07, 2013 | 31.98 | 31.98 | 31.43 | 31.52 | 0 | -0.52(-1.61%) |
Nov 06, 2013 | 31.98 | 32.15 | 31.98 | 32.04 | 0 | +0.02(+0.06%) |
Nov 05, 2013 | 32.09 | 32.09 | 31.86 | 32.02 | 0 | -0.29(-0.90%) |
Nov 04, 2013 | 32.26 | 32.38 | 32.15 | 32.31 | 0 | +0.15(+0.46%) |