Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.93 | 30.08 | 29.77 | 29.97 | 101,596 | -0.71(-2.30%) |
Nov 26, 2014 | 30.38 | 30.67 | 30.67 | 30.67 | 61,103 | +0.91(+3.05%) |
Nov 25, 2014 | 29.93 | 30.00 | 29.76 | 29.76 | 39,799 | -0.49(-1.62%) |
Nov 24, 2014 | 29.99 | 30.26 | 29.96 | 30.25 | 35,312 | +0.19(+0.63%) |
Nov 21, 2014 | 29.84 | 30.07 | 29.81 | 30.07 | 36,574 | +0.40(+1.36%) |
Nov 20, 2014 | 29.65 | 29.78 | 29.58 | 29.66 | 36,931 | +0.08(+0.27%) |
Nov 19, 2014 | 29.62 | 29.62 | 29.45 | 29.58 | 29,600 | +0.42(+1.43%) |
Nov 18, 2014 | 29.37 | 29.40 | 29.16 | 29.17 | 31,883 | -0.44(-1.50%) |
Nov 17, 2014 | 29.68 | 29.76 | 29.58 | 29.61 | 25,734 | +0.33(+1.13%) |
Nov 14, 2014 | 29.22 | 29.45 | 29.08 | 29.28 | 53,241 | -0.98(-3.22%) |
Nov 13, 2014 | 30.37 | 30.40 | 30.15 | 30.25 | 46,505 | -0.06(-0.20%) |
Nov 12, 2014 | 30.28 | 30.32 | 30.18 | 30.32 | 46,741 | +0.20(+0.67%) |
Nov 11, 2014 | 29.86 | 30.13 | 29.81 | 30.11 | 74,910 | +0.01(+0.02%) |
Nov 10, 2014 | 30.17 | 30.19 | 30.05 | 30.11 | 57,550 | -0.53(-1.73%) |
Nov 07, 2014 | 30.32 | 30.64 | 30.29 | 30.64 | 119,223 | -0.05(-0.18%) |
Nov 06, 2014 | 30.92 | 30.95 | 30.66 | 30.69 | 50,136 | +0.22(+0.73%) |
Nov 05, 2014 | 30.60 | 31.22 | 30.32 | 30.47 | 61,772 | -0.94(-2.98%) |
Nov 04, 2014 | 31.34 | 31.41 | 31.11 | 31.41 | 63,633 | +0.73(+2.37%) |
Nov 03, 2014 | 31.14 | 31.14 | 30.61 | 30.68 | 51,520 | -0.98(-3.10%) |
Oct 31, 2014 | 31.56 | 31.71 | 31.47 | 31.66 | 70,248 | -1.18(-3.60%) |
Oct 30, 2014 | 32.56 | 32.86 | 32.52 | 32.84 | 47,231 | +0.08(+0.25%) |
Oct 29, 2014 | 32.97 | 32.97 | 32.65 | 32.76 | 153,464 | +1.56(+5.00%) |
Oct 28, 2014 | 30.45 | 31.22 | 30.45 | 31.20 | 54,912 | +0.83(+2.75%) |
Oct 27, 2014 | 30.30 | 30.43 | 29.64 | 30.37 | 67,508 | +0.73(+2.47%) |
Oct 24, 2014 | 29.64 | 29.82 | 29.61 | 29.64 | 149,786 | -0.70(-2.31%) |
Oct 23, 2014 | 30.44 | 30.58 | 30.33 | 30.34 | 64,024 | -0.57(-1.85%) |
Oct 22, 2014 | 31.02 | 31.15 | 30.86 | 30.91 | 60,831 | +0.83(+2.75%) |
Oct 21, 2014 | 29.82 | 30.08 | 29.82 | 30.08 | 86,399 | +0.24(+0.81%) |
Oct 20, 2014 | 9.296 | 30.15 | 29.67 | 29.84 | 355,136 | -0.24(-0.81%) |
Oct 17, 2014 | 29.99 | 30.22 | 29.84 | 30.08 | 37,244 | +0.42(+1.41%) |
Oct 16, 2014 | 29.31 | 29.88 | 29.31 | 29.66 | 65,287 | +0.03(+0.09%) |
Oct 15, 2014 | 29.62 | 29.68 | 29.21 | 29.64 | 45,457 | -0.63(-2.09%) |
Oct 14, 2014 | 29.99 | 30.32 | 29.93 | 30.27 | 86,194 | -0.60(-1.94%) |
Oct 13, 2014 | 31.26 | 31.36 | 30.85 | 30.87 | 77,504 | +1.28(+4.34%) |
Oct 10, 2014 | 30.05 | 30.12 | 29.55 | 29.58 | 115,130 | +0.10(+0.34%) |
Oct 09, 2014 | 29.89 | 30.10 | 29.43 | 29.48 | 57,346 | -0.66(-2.19%) |
Oct 08, 2014 | 29.74 | 30.15 | 29.49 | 30.14 | 61,299 | +0.01(+0.02%) |
Oct 07, 2014 | 30.33 | 30.50 | 30.06 | 30.13 | 83,829 | -0.46(-1.50%) |
Oct 06, 2014 | 30.41 | 30.67 | 30.41 | 30.59 | 49,804 | +0.30(+0.98%) |
Oct 03, 2014 | 30.10 | 30.52 | 30.10 | 30.30 | 111,218 | +0.28(+0.94%) |
Oct 02, 2014 | 30.27 | 30.27 | 29.91 | 30.01 | 241,308 | +0.03(+0.11%) |
Oct 01, 2014 | 30.58 | 30.34 | 29.98 | 29.98 | 111,736 | -0.60(-1.96%) |
Sep 30, 2014 | 30.95 | 30.95 | 30.58 | 30.58 | 84,267 | -0.42(-1.37%) |
Sep 29, 2014 | 31.22 | 31.37 | 31.00 | 31.00 | 108,447 | -0.61(-1.92%) |
Sep 26, 2014 | 31.78 | 31.78 | 31.00 | 31.61 | 104,179 | -1.05(-3.21%) |
Sep 25, 2014 | 32.86 | 32.86 | 32.62 | 32.66 | 57,365 | -0.79(-2.37%) |
Sep 24, 2014 | 33.32 | 33.56 | 33.16 | 33.45 | 41,321 | +0.05(+0.14%) |
Sep 23, 2014 | 33.48 | 33.66 | 33.32 | 33.40 | 45,940 | +0.63(+1.93%) |
Sep 22, 2014 | 32.99 | 32.99 | 32.76 | 32.77 | 43,325 | -0.29(-0.87%) |
Sep 19, 2014 | 33.25 | 33.34 | 33.07 | 33.06 | 68,218 | -0.44(-1.33%) |
Sep 18, 2014 | 33.51 | 33.59 | 33.42 | 33.50 | 41,224 | +0.44(+1.32%) |
Sep 17, 2014 | 33.28 | 33.31 | 33.05 | 33.07 | 36,943 | -0.80(-2.36%) |
Sep 16, 2014 | 33.42 | 33.96 | 33.42 | 33.87 | 54,912 | +0.63(+1.90%) |
Sep 15, 2014 | 33.55 | 33.55 | 33.23 | 33.23 | 71,932 | -0.59(-1.73%) |
Sep 12, 2014 | 34.08 | 34.08 | 33.77 | 33.82 | 54,605 | +0.18(+0.54%) |
Sep 11, 2014 | 33.81 | 33.81 | 33.61 | 33.64 | 59,808 | -0.50(-1.46%) |
Sep 10, 2014 | 34.12 | 34.16 | 33.91 | 34.14 | 97,066 | +0.07(+0.22%) |
Sep 09, 2014 | 34.46 | 34.46 | 34.03 | 34.06 | 36,801 | -0.53(-1.54%) |
Sep 08, 2014 | 34.65 | 34.86 | 34.39 | 34.59 | 29,683 | -0.36(-1.04%) |
Sep 05, 2014 | 34.71 | 34.96 | 34.65 | 34.96 | 45,885 | +0.32(+0.91%) |
Sep 04, 2014 | 34.88 | 34.95 | 34.47 | 34.64 | 53,723 | -0.63(-1.79%) |
Sep 03, 2014 | 35.39 | 34.25 | 35.16 | 35.27 | 45,032 | +1.02(+2.99%) |
Sep 02, 2014 | 34.18 | 34.30 | 34.14 | 34.25 | 33,592 | -0.53(-1.53%) |
Aug 29, 2014 | 34.65 | 34.78 | 34.78 | 34.78 | 29,288 | +0.44(+1.27%) |
Aug 28, 2014 | 34.37 | 34.41 | 34.30 | 34.34 | 70,037 | -0.34(-0.99%) |
Aug 27, 2014 | 34.57 | 34.69 | 34.49 | 34.69 | 92,142 | +0.28(+0.82%) |
Aug 26, 2014 | 34.34 | 34.41 | 34.20 | 34.41 | 50,687 | +0.21(+0.61%) |
Aug 25, 2014 | 33.99 | 34.30 | 33.99 | 34.20 | 58,250 | +0.17(+0.49%) |
Aug 22, 2014 | 34.14 | 34.19 | 34.03 | 34.03 | 52,502 | +0.59(+1.75%) |
Aug 21, 2014 | 33.50 | 33.61 | 33.30 | 33.44 | 44,789 | -0.72(-2.11%) |
Aug 20, 2014 | 34.03 | 34.17 | 34.03 | 34.16 | 33,486 | -0.53(-1.53%) |
Aug 19, 2014 | 34.57 | 34.77 | 34.70 | 34.69 | 272,633 | +0.13(+0.37%) |
Aug 18, 2014 | 34.30 | 34.57 | 34.26 | 34.57 | 68,374 | +0.10(+0.29%) |
Aug 15, 2014 | 34.54 | 34.73 | 34.25 | 34.47 | 42,371 | -0.07(-0.21%) |
Aug 14, 2014 | 34.20 | 34.56 | 33.58 | 34.54 | 111,594 | +0.96(+2.86%) |
Aug 13, 2014 | 33.60 | 33.09 | 33.44 | 33.58 | 46,898 | +0.48(+1.46%) |
Aug 12, 2014 | 32.97 | 33.12 | 32.95 | 33.09 | 20,966 | +0.05(+0.14%) |
Aug 11, 2014 | 32.83 | 33.05 | 32.83 | 33.05 | 52,810 | +0.22(+0.68%) |
Aug 08, 2014 | 32.59 | 32.78 | 32.50 | 32.82 | 46,165 | -0.24(-0.71%) |
Aug 07, 2014 | 33.19 | 33.19 | 32.92 | 33.06 | 31,341 | -0.05(-0.16%) |
Aug 06, 2014 | 32.93 | 33.27 | 32.91 | 33.11 | 29,760 | +0.17(+0.53%) |
Aug 05, 2014 | 33.09 | 33.10 | 32.84 | 32.94 | 55,308 | -0.33(-0.99%) |
Aug 04, 2014 | 33.03 | 33.27 | 32.97 | 33.27 | 101,101 | +0.13(+0.41%) |
Aug 01, 2014 | 33.13 | 33.24 | 33.01 | 33.13 | 81,396 | -0.11(-0.34%) |
Jul 31, 2014 | 33.40 | 33.46 | 33.19 | 33.25 | 57,660 | -0.44(-1.30%) |
Jul 30, 2014 | 33.87 | 33.89 | 33.52 | 33.69 | 69,531 | +0.40(+1.21%) |
Jul 29, 2014 | 33.14 | 33.33 | 33.09 | 33.28 | 76,244 | +1.00(+3.10%) |
Jul 28, 2014 | 32.07 | 32.29 | 32.05 | 32.28 | 114,647 | +0.97(+3.09%) |
Jul 25, 2014 | 31.04 | 31.31 | 31.04 | 31.31 | 307,273 | +0.64(+2.08%) |
Jul 24, 2014 | 30.50 | 30.80 | 30.47 | 30.67 | 49,107 | +0.10(+0.33%) |
Jul 23, 2014 | 30.54 | 30.57 | 30.46 | 30.57 | 26,720 | +0.06(+0.20%) |
Jul 22, 2014 | 30.38 | 30.52 | 30.38 | 30.51 | 61,555 | +0.41(+1.36%) |
Jul 21, 2014 | 29.82 | 30.11 | 29.82 | 30.10 | 30,673 | +0.52(+1.75%) |
Jul 18, 2014 | 29.55 | 29.63 | 29.32 | 29.58 | 51,881 | -0.19(-0.63%) |
Jul 17, 2014 | 29.99 | 30.10 | 29.69 | 29.77 | 62,392 | -0.38(-1.27%) |
Jul 16, 2014 | 30.25 | 30.30 | 30.14 | 30.15 | 51,780 | +0.02(+0.07%) |
Jul 15, 2014 | 30.31 | 30.31 | 30.07 | 30.13 | 56,674 | -0.22(-0.73%) |
Jul 14, 2014 | 30.32 | 30.49 | 30.27 | 30.36 | 38,672 | +0.26(+0.87%) |
Jul 11, 2014 | 30.24 | 30.25 | 30.07 | 30.09 | 51,926 | -0.61(-1.97%) |
Jul 10, 2014 | 30.40 | 30.70 | 30.35 | 30.70 | 44,825 | -0.04(-0.13%) |
Jul 09, 2014 | 30.48 | 30.75 | 30.48 | 30.74 | 183,421 | +0.12(+0.40%) |
Jul 08, 2014 | 30.69 | 30.70 | 30.50 | 30.62 | 89,370 | -0.15(-0.48%) |
Jul 07, 2014 | 30.58 | 30.77 | 30.50 | 30.77 | 123,629 | -0.42(-1.36%) |
Jul 03, 2014 | 30.89 | 31.19 | 31.19 | 31.19 | 66,455 | +0.12(+0.39%) |
Jul 02, 2014 | 30.99 | 31.07 | 30.95 | 31.07 | 31,357 | +0.08(+0.26%) |
Jul 01, 2014 | 30.82 | 30.99 | 30.82 | 30.99 | 60,743 | +0.14(+0.46%) |
Jun 30, 2014 | 30.95 | 31.16 | 30.75 | 30.85 | 73,272 | +0.00(+0.00%) |
Jun 27, 2014 | 30.74 | 30.86 | 30.65 | 30.85 | 154,020 | -0.03(-0.11%) |
Jun 26, 2014 | 30.94 | 30.94 | 30.73 | 30.88 | 80,394 | +0.39(+1.28%) |
Jun 25, 2014 | 30.38 | 30.53 | 30.35 | 30.49 | 73,634 | +0.17(+0.58%) |
Jun 24, 2014 | 30.29 | 30.57 | 30.29 | 30.32 | 79,873 | +0.46(+1.53%) |
Jun 23, 2014 | 29.88 | 29.93 | 29.82 | 29.86 | 62,318 | +0.42(+1.44%) |
Jun 20, 2014 | 29.52 | 29.57 | 29.43 | 29.43 | 84,288 | -0.42(-1.40%) |
Jun 19, 2014 | 29.91 | 29.96 | 29.81 | 29.85 | 69,770 | -0.04(-0.13%) |
Jun 18, 2014 | 29.68 | 29.91 | 29.52 | 29.89 | 20,959 | +0.31(+1.05%) |
Jun 17, 2014 | 29.54 | 29.62 | 29.47 | 29.58 | 43,938 | +0.01(+0.02%) |
Jun 16, 2014 | 29.66 | 29.76 | 29.58 | 29.58 | 36,540 | -0.05(-0.18%) |
Jun 13, 2014 | 29.78 | 29.88 | 29.62 | 29.63 | 72,146 | -0.52(-1.72%) |
Jun 12, 2014 | 30.37 | 30.40 | 30.15 | 30.15 | 38,123 | -0.20(-0.64%) |
Jun 11, 2014 | 30.48 | 30.48 | 30.30 | 30.34 | 39,955 | -0.15(-0.49%) |
Jun 10, 2014 | 30.26 | 30.52 | 30.26 | 30.49 | 47,069 | +0.50(+1.66%) |
Jun 06, 2014 | 30.10 | 30.21 | 29.95 | 29.99 | 137,149 | +0.18(+0.61%) |
Jun 05, 2014 | 29.89 | 29.89 | 29.73 | 29.81 | 59,173 | +0.07(+0.23%) |
Jun 04, 2014 | 29.88 | 29.99 | 29.73 | 29.74 | 115,155 | -0.14(-0.47%) |
Jun 03, 2014 | 29.95 | 29.98 | 29.87 | 29.88 | 68,137 | -0.15(-0.51%) |
Jun 02, 2014 | 29.87 | 30.15 | 29.87 | 30.04 | 175,169 | +0.53(+1.80%) |
May 30, 2014 | 29.94 | 29.94 | 29.51 | 29.51 | 255,326 | -1.23(-4.00%) |
May 29, 2014 | 31.27 | 31.27 | 30.70 | 30.74 | 168,473 | -0.11(-0.37%) |
May 28, 2014 | 30.81 | 30.95 | 30.67 | 30.85 | 207,922 | +0.47(+1.55%) |
May 27, 2014 | 30.50 | 30.50 | 30.21 | 30.38 | 44,238 | -0.55(-1.78%) |
May 23, 2014 | 30.73 | 30.93 | 30.93 | 30.93 | 81,917 | +0.40(+1.30%) |
May 22, 2014 | 30.54 | 30.55 | 30.47 | 30.54 | 16,515 | -0.11(-0.37%) |
May 21, 2014 | 30.64 | 30.72 | 30.50 | 30.65 | 59,981 | -0.47(-1.51%) |
May 20, 2014 | 31.06 | 31.26 | 30.97 | 31.12 | 169,302 | -0.49(-1.55%) |
May 19, 2014 | 31.40 | 31.61 | 31.36 | 31.61 | 59,118 | +0.18(+0.58%) |
May 16, 2014 | 31.25 | 31.46 | 31.25 | 31.43 | 42,579 | +0.20(+0.62%) |
May 15, 2014 | 31.26 | 31.34 | 31.00 | 31.24 | 109,018 | +0.42(+1.35%) |
May 14, 2014 | 30.95 | 31.10 | 30.79 | 30.82 | 68,030 | +0.26(+0.84%) |
May 13, 2014 | 30.48 | 30.60 | 30.39 | 30.56 | 26,582 | +0.64(+2.14%) |
May 12, 2014 | 29.82 | 29.93 | 29.72 | 29.93 | 25,516 | -0.05(-0.18%) |
May 09, 2014 | 29.85 | 29.99 | 29.83 | 29.98 | 21,076 | +0.05(+0.16%) |
May 08, 2014 | 29.86 | 29.99 | 29.84 | 29.93 | 40,094 | +0.33(+1.11%) |
May 07, 2014 | 29.56 | 29.74 | 29.40 | 29.60 | 70,358 | -0.42(-1.39%) |
May 06, 2014 | 29.82 | 30.14 | 29.76 | 30.02 | 34,574 | +0.20(+0.65%) |
May 05, 2014 | 29.70 | 29.82 | 29.62 | 29.82 | 23,556 | -0.08(-0.27%) |
May 02, 2014 | 29.61 | 29.91 | 29.60 | 29.91 | 69,747 | +0.52(+1.76%) |
May 01, 2014 | 29.21 | 29.47 | 29.17 | 29.39 | 29,267 | +0.06(+0.21%) |
Apr 30, 2014 | 29.17 | 29.33 | 29.10 | 29.33 | 22,724 | +0.13(+0.46%) |
Apr 29, 2014 | 29.06 | 29.32 | 29.03 | 29.19 | 48,714 | +0.15(+0.53%) |
Apr 28, 2014 | 29.00 | 29.05 | 28.80 | 29.04 | 42,003 | +0.42(+1.46%) |
Apr 25, 2014 | 28.51 | 28.63 | 28.37 | 28.62 | 87,470 | -0.93(-3.16%) |
Apr 24, 2014 | 29.96 | 29.96 | 29.56 | 29.56 | 33,754 | -0.47(-1.57%) |
Apr 23, 2014 | 30.07 | 30.10 | 29.93 | 30.03 | 35,914 | -0.06(-0.20%) |
Apr 22, 2014 | 30.02 | 30.11 | 29.95 | 30.09 | 19,822 | +0.06(+0.20%) |
Apr 21, 2014 | 29.99 | 30.13 | 29.91 | 30.03 | 20,468 | -0.03(-0.09%) |
Apr 17, 2014 | 29.96 | 30.05 | 30.05 | 30.05 | 16,502 | +0.03(+0.09%) |
Apr 16, 2014 | 29.82 | 30.03 | 29.66 | 30.03 | 21,463 | +0.20(+0.68%) |
Apr 15, 2014 | 29.94 | 29.94 | 29.53 | 29.82 | 33,257 | -0.17(-0.58%) |
Apr 14, 2014 | 30.01 | 30.10 | 29.93 | 30.00 | 20,428 | +0.02(+0.07%) |
Apr 11, 2014 | 29.81 | 29.99 | 29.81 | 29.98 | 28,877 | +0.13(+0.45%) |
Apr 10, 2014 | 30.13 | 30.20 | 29.78 | 29.84 | 28,268 | -0.32(-1.07%) |
Apr 09, 2014 | 29.88 | 30.17 | 29.87 | 30.17 | 64,577 | +0.65(+2.21%) |
Apr 08, 2014 | 29.40 | 29.58 | 29.21 | 29.52 | 39,885 | +0.65(+2.26%) |
Apr 07, 2014 | 28.90 | 28.92 | 28.76 | 28.86 | 22,550 | -0.22(-0.74%) |
Apr 04, 2014 | 29.09 | 29.39 | 29.00 | 29.08 | 52,529 | +0.33(+1.15%) |
Apr 03, 2014 | 28.81 | 28.90 | 28.63 | 28.75 | 66,898 | -0.83(-2.80%) |
Apr 02, 2014 | 29.43 | 30.05 | 29.32 | 29.58 | 98,045 | -0.23(-0.77%) |
Apr 01, 2014 | 29.73 | 29.80 | 29.66 | 29.80 | 67,637 | +0.24(+0.82%) |
Mar 31, 2014 | 29.60 | 29.65 | 29.51 | 29.56 | 53,668 | +0.24(+0.83%) |
Mar 28, 2014 | 29.40 | 29.52 | 29.25 | 29.32 | 50,906 | +0.16(+0.55%) |
Mar 27, 2014 | 28.96 | 29.17 | 28.90 | 29.16 | 54,356 | +0.21(+0.72%) |
Mar 26, 2014 | 29.10 | 29.16 | 28.90 | 28.95 | 78,615 | +0.69(+2.45%) |
Mar 25, 2014 | 28.09 | 28.26 | 28.04 | 28.26 | 47,529 | +0.26(+0.94%) |
Mar 24, 2014 | 27.95 | 28.03 | 27.63 | 27.99 | 91,185 | +0.44(+1.61%) |
Mar 21, 2014 | 27.66 | 27.86 | 27.54 | 27.55 | 125,372 | +0.17(+0.64%) |
Mar 20, 2014 | 27.39 | 27.46 | 27.24 | 27.38 | 38,450 | -0.49(-1.76%) |
Mar 19, 2014 | 28.18 | 28.18 | 27.80 | 27.87 | 32,245 | -0.20(-0.70%) |
Mar 18, 2014 | 27.97 | 28.16 | 27.93 | 28.06 | 51,386 | +0.16(+0.58%) |
Mar 17, 2014 | 27.81 | 28.00 | 27.81 | 27.90 | 81,472 | +0.75(+2.75%) |
Mar 14, 2014 | 27.23 | 27.36 | 27.15 | 27.15 | 43,566 | +0.09(+0.32%) |
Mar 13, 2014 | 27.82 | 27.82 | 27.05 | 27.07 | 90,109 | -0.88(-3.15%) |
Mar 12, 2014 | 27.77 | 27.95 | 27.71 | 27.95 | 57,507 | +0.01(+0.05%) |
Mar 11, 2014 | 28.00 | 28.32 | 27.91 | 27.93 | 63,766 | +0.33(+1.19%) |
Mar 10, 2014 | 27.71 | 27.71 | 27.39 | 27.60 | 45,267 | -0.64(-2.26%) |
Mar 07, 2014 | 28.38 | 28.38 | 28.07 | 28.24 | 59,570 | -0.37(-1.29%) |
Mar 06, 2014 | 28.24 | 28.61 | 28.24 | 28.61 | 78,035 | +0.71(+2.56%) |
Mar 05, 2014 | 27.73 | 27.91 | 27.59 | 27.90 | 58,880 | -0.28(-1.00%) |
Mar 04, 2014 | 27.91 | 28.18 | 27.86 | 28.18 | 89,330 | +0.51(+1.85%) |
Mar 03, 2014 | 27.96 | 27.67 | 27.33 | 27.67 | 135,764 | -0.29(-1.03%) |
Feb 28, 2014 | 27.94 | 28.06 | 27.74 | 27.96 | 140,624 | -0.03(-0.10%) |
Feb 27, 2014 | 27.80 | 28.02 | 27.72 | 27.99 | 52,667 | -0.12(-0.43%) |
Feb 26, 2014 | 28.28 | 28.39 | 27.59 | 28.11 | 100,999 | +0.14(+0.51%) |
Feb 25, 2014 | 28.16 | 28.19 | 27.93 | 27.97 | 66,439 | -0.11(-0.41%) |
Feb 24, 2014 | 28.02 | 28.22 | 27.86 | 28.08 | 79,514 | +0.22(+0.80%) |
Feb 21, 2014 | 27.84 | 27.93 | 27.78 | 27.86 | 71,039 | +0.28(+1.00%) |
Feb 20, 2014 | 27.44 | 27.64 | 27.31 | 27.58 | 68,752 | +0.21(+0.76%) |
Feb 19, 2014 | 27.58 | 27.74 | 27.36 | 27.38 | 94,967 | -0.24(-0.85%) |
Feb 18, 2014 | 27.72 | 27.78 | 27.58 | 27.61 | 90,751 | +0.67(+2.47%) |
Feb 14, 2014 | 26.74 | 26.95 | 26.95 | 26.95 | 62,144 | +0.42(+1.57%) |
Feb 13, 2014 | 26.52 | 26.57 | 26.23 | 26.53 | 187,913 | -0.36(-1.33%) |
Feb 12, 2014 | 27.21 | 27.40 | 26.80 | 26.89 | 154,859 | -0.34(-1.24%) |
Feb 11, 2014 | 26.82 | 27.44 | 26.82 | 27.22 | 151,132 | +0.50(+1.86%) |
Feb 10, 2014 | 26.97 | 26.97 | 26.62 | 26.72 | 145,573 | -1.01(-3.64%) |
Feb 07, 2014 | 27.70 | 27.87 | 27.60 | 27.73 | 118,282 | +0.04(+0.15%) |
Feb 06, 2014 | 27.32 | 27.77 | 27.32 | 27.69 | 85,735 | +0.57(+2.11%) |
Feb 05, 2014 | 27.15 | 27.29 | 27.00 | 27.12 | 109,446 | -0.29(-1.06%) |
Feb 04, 2014 | 27.32 | 27.56 | 27.26 | 27.41 | 100,301 | +0.08(+0.30%) |
Feb 03, 2014 | 27.97 | 27.98 | 27.33 | 27.33 | 219,404 | -0.51(-1.84%) |
Jan 31, 2014 | 27.66 | 27.91 | 27.50 | 27.84 | 106,001 | -0.23(-0.81%) |
Jan 30, 2014 | 28.24 | 28.37 | 28.02 | 28.07 | 77,904 | +0.14(+0.51%) |
Jan 29, 2014 | 28.02 | 28.25 | 27.77 | 27.93 | 121,616 | +0.42(+1.52%) |
Jan 28, 2014 | 27.55 | 27.67 | 27.48 | 27.51 | 73,471 | +0.12(+0.44%) |
Jan 27, 2014 | 27.58 | 27.66 | 27.22 | 27.39 | 128,561 | +0.64(+2.39%) |
Jan 24, 2014 | 27.09 | 27.23 | 26.68 | 26.75 | 162,136 | -0.18(-0.67%) |
Jan 23, 2014 | 27.07 | 27.07 | 26.68 | 26.93 | 136,461 | -0.90(-3.24%) |
Jan 22, 2014 | 27.93 | 28.14 | 27.79 | 27.83 | 53,353 | +0.17(+0.61%) |
Jan 21, 2014 | 27.70 | 27.77 | 27.52 | 27.67 | 41,052 | +0.22(+0.78%) |
Jan 17, 2014 | 27.42 | 27.45 | 27.45 | 27.45 | 60,954 | -0.21(-0.75%) |
Jan 16, 2014 | 27.71 | 27.75 | 27.58 | 27.66 | 48,725 | -0.28(-0.99%) |
Jan 15, 2014 | 27.97 | 28.06 | 27.92 | 27.93 | 52,022 | -0.21(-0.74%) |
Jan 14, 2014 | 28.10 | 28.20 | 27.91 | 28.14 | 67,071 | -0.25(-0.88%) |
Jan 13, 2014 | 28.66 | 28.75 | 28.34 | 28.39 | 108,872 | -0.28(-0.96%) |
Jan 10, 2014 | 28.47 | 28.69 | 28.44 | 28.67 | 183,847 | -0.28(-0.98%) |
Jan 09, 2014 | 29.08 | 29.08 | 28.75 | 28.95 | 114,983 | +0.50(+1.75%) |
Jan 08, 2014 | 28.41 | 28.49 | 28.34 | 28.45 | 84,465 | -0.14(-0.49%) |
Jan 07, 2014 | 28.41 | 28.72 | 28.40 | 28.59 | 141,724 | -0.28(-0.96%) |
Jan 06, 2014 | 28.93 | 28.93 | 28.70 | 28.87 | 46,767 | +0.04(+0.14%) |
Jan 03, 2014 | 28.71 | 28.84 | 28.58 | 28.83 | 98,950 | -0.61(-2.08%) |
Jan 02, 2014 | 29.85 | 29.85 | 29.41 | 29.44 | 61,464 | -1.30(-4.22%) |
Dec 31, 2013 | 30.52 | 30.74 | 30.74 | 30.74 | 79,092 | +0.46(+1.53%) |
Dec 30, 2013 | 30.22 | 30.41 | 30.21 | 30.27 | 30,078 | +0.05(+0.16%) |
Dec 27, 2013 | 29.92 | 30.23 | 29.88 | 30.23 | 122,977 | +0.38(+1.26%) |
Dec 26, 2013 | 30.22 | 30.22 | 29.41 | 29.85 | 50,052 | +0.04(+0.14%) |
Dec 24, 2013 | 29.94 | 30.13 | 29.81 | 29.81 | 281,148 | +0.15(+0.50%) |
Dec 23, 2013 | 29.95 | 29.95 | 29.44 | 29.66 | 139,109 | +0.27(+0.92%) |
Dec 20, 2013 | 29.61 | 29.75 | 29.39 | 29.39 | 121,966 | -0.01(-0.02%) |
Dec 19, 2013 | 29.35 | 29.40 | 29.23 | 29.40 | 97,689 | -0.21(-0.70%) |
Dec 18, 2013 | 29.03 | 29.68 | 29.03 | 29.61 | 97,599 | +1.04(+3.65%) |
Dec 17, 2013 | 28.46 | 28.64 | 28.35 | 28.57 | 88,910 | -0.29(-1.00%) |
Dec 16, 2013 | 28.72 | 28.90 | 28.59 | 28.86 | 51,188 | +0.10(+0.35%) |
Dec 13, 2013 | 28.95 | 28.95 | 28.61 | 28.75 | 27,685 | +0.18(+0.64%) |
Dec 12, 2013 | 28.61 | 28.61 | 28.45 | 28.57 | 49,533 | +0.03(+0.12%) |
Dec 11, 2013 | 28.98 | 28.98 | 28.48 | 28.54 | 59,927 | -0.57(-1.94%) |
Dec 10, 2013 | 29.14 | 29.23 | 29.07 | 29.10 | 27,743 | +0.02(+0.07%) |
Dec 09, 2013 | 29.04 | 29.17 | 29.03 | 29.08 | 29,444 | +0.46(+1.60%) |
Dec 06, 2013 | 28.39 | 28.67 | 28.39 | 28.63 | 59,084 | +0.87(+3.13%) |
Dec 05, 2013 | 27.91 | 27.91 | 27.75 | 27.76 | 27,602 | -0.38(-1.34%) |
Dec 04, 2013 | 28.15 | 28.15 | 27.91 | 28.14 | 98,330 | -0.40(-1.41%) |
Dec 03, 2013 | 28.50 | 28.67 | 28.43 | 28.54 | 55,568 | +0.20(+0.71%) |