Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.43 | 57.61 | 56.34 | 56.43 | 575,162 | -0.89(-1.56%) |
Sep 29, 2014 | 57.44 | 57.77 | 56.81 | 57.32 | 724,987 | -1.02(-1.75%) |
Sep 26, 2014 | 57.27 | 58.96 | 57.27 | 58.34 | 603,535 | +1.71(+3.01%) |
Sep 25, 2014 | 57.77 | 58.10 | 56.30 | 56.64 | 785,463 | -1.24(-2.14%) |
Sep 24, 2014 | 57.78 | 58.02 | 56.72 | 57.87 | 626,580 | +0.31(+0.53%) |
Sep 23, 2014 | 57.56 | 58.50 | 57.32 | 57.57 | 884,662 | -0.21(-0.36%) |
Sep 22, 2014 | 57.98 | 58.10 | 55.88 | 57.77 | 866,488 | -0.62(-1.05%) |
Sep 19, 2014 | 60.17 | 60.23 | 57.65 | 58.39 | 1,383,942 | -1.24(-2.08%) |
Sep 18, 2014 | 57.42 | 59.65 | 57.28 | 59.63 | 1,462,954 | +2.84(+5.00%) |
Sep 17, 2014 | 56.32 | 57.67 | 56.32 | 56.79 | 1,435,381 | +1.64(+2.97%) |
Sep 16, 2014 | 53.18 | 55.62 | 53.18 | 55.15 | 952,707 | +2.08(+3.93%) |
Sep 15, 2014 | 55.23 | 55.25 | 52.35 | 53.07 | 814,036 | -2.28(-4.11%) |
Sep 12, 2014 | 55.61 | 55.73 | 54.83 | 55.34 | 769,494 | -0.18(-0.33%) |
Sep 11, 2014 | 53.46 | 55.72 | 53.38 | 55.53 | 831,388 | +1.72(+3.20%) |
Sep 10, 2014 | 53.84 | 53.97 | 52.87 | 53.81 | 519,341 | -0.16(-0.30%) |
Sep 09, 2014 | 55.60 | 55.60 | 53.60 | 53.97 | 562,858 | -1.45(-2.62%) |
Sep 08, 2014 | 55.33 | 56.29 | 54.95 | 55.42 | 617,526 | +0.15(+0.28%) |
Sep 05, 2014 | 55.78 | 55.97 | 54.22 | 55.27 | 620,742 | -0.72(-1.28%) |
Sep 04, 2014 | 55.97 | 57.15 | 55.86 | 55.98 | 708,002 | +0.36(+0.65%) |
Sep 03, 2014 | 56.52 | 57.06 | 55.30 | 55.62 | 505,334 | -0.70(-1.24%) |
Sep 02, 2014 | 55.38 | 56.36 | 55.21 | 56.32 | 591,508 | +1.32(+2.40%) |
Aug 29, 2014 | 54.98 | 55.00 | 55.00 | 55.00 | 431,215 | +0.14(+0.25%) |
Aug 28, 2014 | 54.84 | 55.15 | 53.66 | 54.86 | 596,090 | -0.49(-0.89%) |
Aug 27, 2014 | 54.90 | 55.81 | 54.70 | 55.35 | 480,136 | +0.72(+1.31%) |
Aug 26, 2014 | 55.31 | 55.94 | 54.54 | 54.64 | 860,058 | -0.43(-0.78%) |
Aug 25, 2014 | 55.42 | 55.49 | 54.64 | 55.07 | 587,497 | +0.24(+0.43%) |
Aug 22, 2014 | 54.26 | 55.12 | 53.38 | 54.83 | 723,532 | +0.53(+0.98%) |
Aug 21, 2014 | 54.59 | 55.34 | 53.84 | 54.30 | 718,056 | -0.14(-0.25%) |
Aug 20, 2014 | 53.39 | 54.75 | 53.26 | 54.44 | 907,162 | +0.89(+1.67%) |
Aug 19, 2014 | 52.74 | 54.21 | 52.68 | 53.54 | 1,309,251 | +1.24(+2.37%) |
Aug 18, 2014 | 50.28 | 52.44 | 50.25 | 52.31 | 1,010,815 | +2.55(+5.12%) |
Aug 15, 2014 | 49.60 | 50.18 | 49.04 | 49.76 | 660,972 | +0.25(+0.51%) |
Aug 14, 2014 | 49.78 | 50.00 | 49.08 | 49.51 | 671,963 | -0.17(-0.34%) |
Aug 13, 2014 | 48.60 | 50.03 | 48.34 | 49.68 | 1,027,325 | +1.34(+2.77%) |
Aug 12, 2014 | 49.31 | 49.65 | 48.04 | 48.34 | 533,229 | -0.88(-1.80%) |
Aug 11, 2014 | 48.88 | 49.61 | 48.64 | 49.22 | 677,716 | +1.00(+2.07%) |
Aug 08, 2014 | 46.77 | 48.08 | 46.20 | 48.22 | 700,652 | +1.48(+3.16%) |
Aug 07, 2014 | 47.55 | 48.24 | 46.62 | 46.75 | 1,015,167 | -0.44(-0.93%) |
Aug 06, 2014 | 49.02 | 49.42 | 46.76 | 47.19 | 1,324,881 | -2.81(-5.63%) |
Aug 05, 2014 | 49.98 | 50.79 | 49.64 | 50.00 | 573,569 | -0.14(-0.28%) |
Aug 04, 2014 | 49.41 | 50.30 | 48.94 | 50.14 | 617,585 | +1.03(+2.10%) |
Aug 01, 2014 | 49.35 | 49.92 | 48.36 | 49.11 | 614,926 | -0.45(-0.92%) |
Jul 31, 2014 | 51.76 | 51.87 | 49.32 | 49.56 | 1,076,496 | -2.56(-4.91%) |
Jul 30, 2014 | 51.47 | 52.25 | 51.19 | 52.12 | 659,429 | +1.19(+2.34%) |
Jul 29, 2014 | 51.10 | 51.38 | 50.56 | 50.93 | 561,639 | -0.17(-0.33%) |
Jul 28, 2014 | 51.41 | 51.91 | 50.68 | 51.10 | 559,656 | -0.41(-0.79%) |
Jul 25, 2014 | 50.99 | 51.76 | 50.95 | 51.51 | 747,862 | +0.15(+0.28%) |
Jul 24, 2014 | 51.55 | 51.81 | 50.71 | 51.36 | 860,503 | +0.15(+0.30%) |
Jul 23, 2014 | 50.78 | 52.11 | 50.41 | 51.21 | 1,165,696 | +0.40(+0.79%) |
Jul 22, 2014 | 50.50 | 51.39 | 50.12 | 50.81 | 744,132 | +0.90(+1.80%) |
Jul 21, 2014 | 49.72 | 50.08 | 48.30 | 49.91 | 953,433 | -0.72(-1.43%) |
Jul 18, 2014 | 49.73 | 50.73 | 49.66 | 50.63 | 504,723 | +0.95(+1.90%) |
Jul 17, 2014 | 50.18 | 51.12 | 49.55 | 49.68 | 704,715 | -0.87(-1.72%) |
Jul 16, 2014 | 50.52 | 51.14 | 50.14 | 50.55 | 614,293 | +0.45(+0.91%) |
Jul 15, 2014 | 50.75 | 51.11 | 50.09 | 50.10 | 570,805 | -0.61(-1.20%) |
Jul 14, 2014 | 50.60 | 50.78 | 50.22 | 50.71 | 786,036 | +0.72(+1.43%) |
Jul 11, 2014 | 50.08 | 50.27 | 49.41 | 49.99 | 631,562 | +0.05(+0.09%) |
Jul 10, 2014 | 49.19 | 50.60 | 49.03 | 49.95 | 684,216 | -0.68(-1.35%) |
Jul 09, 2014 | 50.64 | 51.33 | 50.43 | 50.63 | 604,657 | +0.33(+0.66%) |
Jul 08, 2014 | 50.63 | 50.76 | 49.53 | 50.30 | 1,135,817 | -0.22(-0.44%) |
Jul 07, 2014 | 51.69 | 51.69 | 50.34 | 50.52 | 868,205 | -1.10(-2.14%) |
Jul 03, 2014 | 50.08 | 51.63 | 51.63 | 51.63 | 1,751,524 | +2.06(+4.15%) |
Jul 02, 2014 | 48.12 | 49.79 | 47.84 | 49.57 | 4,303,768 | +5.29(+11.96%) |
Jul 01, 2014 | 44.43 | 44.70 | 43.90 | 44.28 | 1,056,223 | +0.08(+0.19%) |
Jun 30, 2014 | 43.77 | 44.50 | 43.73 | 44.19 | 966,558 | +0.39(+0.89%) |
Jun 27, 2014 | 44.39 | 44.83 | 43.68 | 43.80 | 2,300,534 | -0.71(-1.59%) |
Jun 26, 2014 | 44.97 | 45.11 | 44.18 | 44.51 | 799,310 | -0.45(-0.99%) |
Jun 25, 2014 | 44.49 | 45.16 | 44.25 | 44.95 | 634,009 | +0.50(+1.12%) |
Jun 24, 2014 | 45.02 | 45.46 | 44.25 | 44.45 | 585,419 | -0.84(-1.85%) |
Jun 23, 2014 | 45.53 | 45.86 | 44.69 | 45.29 | 718,568 | -0.07(-0.15%) |
Jun 20, 2014 | 46.56 | 46.63 | 45.17 | 45.36 | 829,745 | -0.74(-1.60%) |
Jun 19, 2014 | 46.87 | 48.30 | 45.89 | 46.09 | 1,476,718 | +1.07(+2.39%) |
Jun 18, 2014 | 44.25 | 45.04 | 43.89 | 45.02 | 422,405 | +0.93(+2.11%) |
Jun 17, 2014 | 44.31 | 44.94 | 43.98 | 44.09 | 375,031 | -0.41(-0.91%) |
Jun 16, 2014 | 43.89 | 44.97 | 43.79 | 44.50 | 536,119 | +0.75(+1.72%) |
Jun 13, 2014 | 43.44 | 44.11 | 43.29 | 43.75 | 451,484 | +0.58(+1.35%) |
Jun 12, 2014 | 44.12 | 44.23 | 43.04 | 43.16 | 623,080 | -1.10(-2.48%) |
Jun 11, 2014 | 43.82 | 44.45 | 43.59 | 44.26 | 397,708 | +0.04(+0.09%) |
Jun 10, 2014 | 43.99 | 44.44 | 43.75 | 44.22 | 483,529 | +1.02(+2.36%) |
Jun 06, 2014 | 42.77 | 43.59 | 42.77 | 43.20 | 548,785 | +0.51(+1.20%) |
Jun 05, 2014 | 42.73 | 43.15 | 42.20 | 42.69 | 744,703 | +0.34(+0.80%) |
Jun 04, 2014 | 42.43 | 42.78 | 41.43 | 42.35 | 581,569 | +0.36(+0.86%) |
Jun 03, 2014 | 43.04 | 43.67 | 41.48 | 41.99 | 896,572 | -1.33(-3.06%) |
Jun 02, 2014 | 42.68 | 43.66 | 42.50 | 43.32 | 545,924 | +0.74(+1.73%) |
May 30, 2014 | 42.85 | 43.33 | 42.18 | 42.58 | 500,395 | -0.12(-0.29%) |
May 29, 2014 | 42.62 | 42.77 | 42.12 | 42.70 | 334,662 | +0.19(+0.45%) |
May 28, 2014 | 42.66 | 43.06 | 42.36 | 42.51 | 521,539 | -0.15(-0.36%) |
May 27, 2014 | 43.24 | 43.46 | 42.27 | 42.66 | 828,273 | +0.08(+0.20%) |
May 23, 2014 | 41.64 | 42.58 | 42.58 | 42.58 | 653,400 | +1.06(+2.55%) |
May 22, 2014 | 42.21 | 42.71 | 41.33 | 41.52 | 950,828 | -0.11(-0.26%) |
May 21, 2014 | 39.89 | 41.96 | 39.63 | 41.63 | 2,146,694 | +2.80(+7.21%) |
May 20, 2014 | 39.68 | 39.80 | 38.26 | 38.83 | 703,249 | -0.84(-2.11%) |
May 19, 2014 | 38.96 | 39.89 | 38.86 | 39.67 | 354,380 | +0.54(+1.37%) |
May 16, 2014 | 38.59 | 39.17 | 38.14 | 39.13 | 434,110 | +0.51(+1.33%) |
May 15, 2014 | 38.60 | 39.13 | 37.83 | 38.61 | 790,056 | -0.02(-0.04%) |
May 14, 2014 | 39.14 | 39.34 | 38.47 | 38.63 | 363,285 | -0.52(-1.33%) |
May 13, 2014 | 39.60 | 40.05 | 39.06 | 39.15 | 502,531 | -0.65(-1.64%) |
May 12, 2014 | 38.93 | 40.14 | 38.74 | 39.80 | 600,245 | +1.15(+2.98%) |
May 09, 2014 | 37.12 | 38.98 | 36.94 | 38.65 | 849,760 | +1.49(+4.00%) |
May 08, 2014 | 38.08 | 38.36 | 36.73 | 37.16 | 1,045,349 | -0.88(-2.32%) |
May 07, 2014 | 37.93 | 38.43 | 37.03 | 38.05 | 643,718 | +0.15(+0.40%) |
May 06, 2014 | 38.35 | 38.85 | 37.64 | 37.89 | 696,390 | -0.45(-1.18%) |
May 05, 2014 | 38.79 | 39.34 | 38.14 | 38.35 | 697,240 | -0.65(-1.67%) |
May 02, 2014 | 39.23 | 40.09 | 38.81 | 39.00 | 681,139 | -0.21(-0.55%) |
May 01, 2014 | 39.90 | 40.09 | 39.15 | 39.21 | 955,138 | -1.02(-2.54%) |
Apr 30, 2014 | 39.04 | 40.36 | 38.73 | 40.23 | 1,494,576 | +1.83(+4.75%) |
Apr 29, 2014 | 38.28 | 38.79 | 37.98 | 38.41 | 502,718 | +0.45(+1.17%) |
Apr 28, 2014 | 38.76 | 39.12 | 37.62 | 37.96 | 646,558 | -0.55(-1.43%) |
Apr 25, 2014 | 39.67 | 39.98 | 38.22 | 38.51 | 1,045,458 | -1.17(-2.96%) |
Apr 24, 2014 | 37.55 | 40.04 | 37.42 | 39.69 | 1,757,520 | +2.58(+6.95%) |
Apr 23, 2014 | 37.39 | 37.74 | 37.07 | 37.11 | 560,933 | -0.37(-0.98%) |
Apr 22, 2014 | 36.06 | 37.79 | 36.06 | 37.48 | 1,372,185 | +1.63(+4.54%) |
Apr 21, 2014 | 35.86 | 35.94 | 35.15 | 35.85 | 223,953 | +0.02(+0.06%) |
Apr 17, 2014 | 35.42 | 35.83 | 35.83 | 35.83 | 337,062 | +0.41(+1.15%) |
Apr 16, 2014 | 34.67 | 35.75 | 34.60 | 35.42 | 519,214 | +0.98(+2.85%) |
Apr 15, 2014 | 34.23 | 34.75 | 33.58 | 34.44 | 589,157 | +0.65(+1.93%) |
Apr 14, 2014 | 33.79 | 34.34 | 33.40 | 33.79 | 430,969 | +0.51(+1.54%) |
Apr 11, 2014 | 33.96 | 34.36 | 33.05 | 33.27 | 577,712 | -1.25(-3.62%) |
Apr 10, 2014 | 34.69 | 34.99 | 33.92 | 34.52 | 718,759 | -0.12(-0.33%) |
Apr 09, 2014 | 33.95 | 34.71 | 33.80 | 34.64 | 373,768 | +0.94(+2.78%) |
Apr 08, 2014 | 33.17 | 34.45 | 33.11 | 33.70 | 893,681 | +0.55(+1.67%) |
Apr 07, 2014 | 34.97 | 35.22 | 32.45 | 33.15 | 1,010,413 | -2.06(-5.86%) |
Apr 04, 2014 | 36.03 | 36.24 | 34.78 | 35.22 | 768,601 | -0.51(-1.42%) |
Apr 03, 2014 | 36.01 | 37.36 | 34.63 | 35.72 | 2,135,130 | -0.88(-2.41%) |
Apr 02, 2014 | 36.33 | 36.91 | 35.87 | 36.60 | 1,477,383 | +0.57(+1.58%) |
Apr 01, 2014 | 35.40 | 36.08 | 34.89 | 36.04 | 814,604 | +1.05(+3.00%) |
Mar 31, 2014 | 34.42 | 35.24 | 34.26 | 34.99 | 745,513 | +0.99(+2.91%) |
Mar 28, 2014 | 33.56 | 34.49 | 33.54 | 34.00 | 518,976 | +0.47(+1.40%) |
Mar 27, 2014 | 33.91 | 34.28 | 33.03 | 33.53 | 508,249 | -0.41(-1.20%) |
Mar 26, 2014 | 35.56 | 36.01 | 33.83 | 33.93 | 802,217 | -1.63(-4.57%) |
Mar 25, 2014 | 35.78 | 36.21 | 35.46 | 35.56 | 420,730 | +0.04(+0.11%) |
Mar 24, 2014 | 35.56 | 35.96 | 34.93 | 35.52 | 659,122 | +0.33(+0.94%) |
Mar 21, 2014 | 35.64 | 35.87 | 35.18 | 35.19 | 568,883 | -0.19(-0.54%) |
Mar 20, 2014 | 35.35 | 35.83 | 35.10 | 35.38 | 352,030 | +0.07(+0.20%) |
Mar 19, 2014 | 36.19 | 36.31 | 35.00 | 35.31 | 575,903 | -0.90(-2.48%) |
Mar 18, 2014 | 36.02 | 36.27 | 35.75 | 36.21 | 406,584 | +0.30(+0.83%) |
Mar 17, 2014 | 35.84 | 36.29 | 35.62 | 35.91 | 509,000 | +0.45(+1.28%) |
Mar 14, 2014 | 34.96 | 35.68 | 34.92 | 35.46 | 414,769 | +0.25(+0.72%) |
Mar 13, 2014 | 35.48 | 36.13 | 34.72 | 35.21 | 444,458 | -0.19(-0.54%) |
Mar 12, 2014 | 34.53 | 35.40 | 34.19 | 35.40 | 558,113 | +0.71(+2.03%) |
Mar 11, 2014 | 35.04 | 35.19 | 34.44 | 34.69 | 723,985 | -0.25(-0.70%) |
Mar 10, 2014 | 35.44 | 35.52 | 34.28 | 34.94 | 555,858 | -0.61(-1.73%) |
Mar 07, 2014 | 35.53 | 36.17 | 35.31 | 35.55 | 1,163,987 | +0.48(+1.36%) |
Mar 06, 2014 | 34.71 | 35.29 | 34.65 | 35.08 | 781,364 | +0.59(+1.71%) |
Mar 05, 2014 | 35.04 | 35.41 | 34.20 | 34.49 | 1,115,163 | +0.08(+0.22%) |
Mar 04, 2014 | 34.13 | 34.99 | 34.13 | 34.41 | 1,163,637 | +0.79(+2.35%) |
Mar 03, 2014 | 32.22 | 33.73 | 31.76 | 33.62 | 1,207,592 | +1.34(+4.16%) |
Feb 28, 2014 | 32.11 | 33.14 | 32.02 | 32.28 | 459,534 | +0.22(+0.69%) |
Feb 27, 2014 | 31.69 | 32.25 | 31.60 | 32.05 | 581,144 | +0.29(+0.92%) |
Feb 26, 2014 | 31.36 | 32.22 | 31.23 | 31.76 | 937,678 | +0.53(+1.69%) |
Feb 25, 2014 | 30.99 | 32.38 | 30.69 | 31.23 | 1,185,497 | -0.38(-1.19%) |
Feb 24, 2014 | 31.77 | 32.09 | 31.09 | 31.61 | 654,422 | +0.28(+0.88%) |
Feb 21, 2014 | 30.44 | 31.43 | 29.85 | 31.33 | 948,252 | +1.15(+3.81%) |
Feb 20, 2014 | 28.98 | 30.65 | 28.98 | 30.18 | 898,531 | +1.70(+5.98%) |
Feb 19, 2014 | 28.82 | 29.17 | 28.39 | 28.48 | 440,486 | -0.56(-1.93%) |
Feb 18, 2014 | 28.30 | 29.15 | 28.16 | 29.04 | 617,865 | +0.92(+3.27%) |
Feb 14, 2014 | 28.51 | 28.12 | 28.12 | 28.12 | 402,102 | -0.38(-1.35%) |
Feb 13, 2014 | 27.69 | 28.75 | 27.65 | 28.50 | 466,982 | +0.49(+1.75%) |
Feb 12, 2014 | 27.01 | 28.26 | 26.94 | 28.01 | 742,044 | +0.94(+3.46%) |
Feb 11, 2014 | 26.23 | 27.10 | 26.18 | 27.08 | 371,150 | +0.82(+3.13%) |
Feb 10, 2014 | 26.78 | 27.02 | 26.14 | 26.25 | 432,744 | -0.37(-1.38%) |
Feb 07, 2014 | 26.10 | 26.79 | 25.91 | 26.62 | 435,694 | +0.73(+2.81%) |
Feb 06, 2014 | 25.53 | 25.97 | 25.35 | 25.89 | 290,907 | +0.43(+1.69%) |
Feb 05, 2014 | 26.10 | 26.23 | 25.00 | 25.46 | 559,343 | -0.90(-3.41%) |
Feb 04, 2014 | 26.29 | 26.75 | 25.71 | 26.36 | 447,864 | +0.29(+1.12%) |
Feb 03, 2014 | 28.03 | 28.07 | 25.79 | 26.07 | 690,641 | -2.08(-7.39%) |
Jan 31, 2014 | 28.06 | 28.58 | 27.88 | 28.15 | 276,415 | -0.25(-0.86%) |
Jan 30, 2014 | 27.83 | 28.59 | 27.66 | 28.39 | 586,870 | +0.94(+3.41%) |
Jan 29, 2014 | 27.93 | 28.23 | 27.39 | 27.46 | 399,847 | -0.74(-2.64%) |
Jan 28, 2014 | 27.65 | 28.40 | 27.61 | 28.20 | 344,658 | +0.71(+2.60%) |
Jan 27, 2014 | 28.07 | 28.23 | 27.11 | 27.49 | 399,805 | -0.61(-2.16%) |
Jan 24, 2014 | 28.86 | 29.17 | 28.00 | 28.10 | 555,089 | -1.06(-3.63%) |
Jan 23, 2014 | 28.47 | 29.42 | 28.47 | 29.15 | 817,098 | +0.56(+1.96%) |
Jan 22, 2014 | 28.11 | 28.82 | 28.11 | 28.59 | 387,884 | +0.47(+1.66%) |
Jan 21, 2014 | 28.03 | 28.62 | 27.78 | 28.13 | 522,338 | +0.38(+1.35%) |
Jan 17, 2014 | 28.36 | 27.75 | 27.75 | 27.75 | 369,647 | -0.69(-2.43%) |
Jan 16, 2014 | 28.15 | 28.57 | 27.77 | 28.44 | 1,006,541 | +1.63(+6.10%) |
Jan 15, 2014 | 26.40 | 26.94 | 26.35 | 26.81 | 348,924 | +0.41(+1.54%) |
Jan 14, 2014 | 26.85 | 26.90 | 26.32 | 26.40 | 476,172 | -0.22(-0.84%) |
Jan 13, 2014 | 26.65 | 26.75 | 26.28 | 26.62 | 645,222 | +0.00(+0.00%) |
Jan 10, 2014 | 26.55 | 26.65 | 26.16 | 26.62 | 572,558 | +0.15(+0.55%) |
Jan 09, 2014 | 25.75 | 26.49 | 25.58 | 26.48 | 1,146,736 | +0.97(+3.79%) |
Jan 08, 2014 | 23.47 | 25.90 | 23.47 | 25.51 | 1,328,635 | +0.79(+3.20%) |
Jan 07, 2014 | 24.44 | 24.78 | 24.25 | 24.72 | 784,668 | +0.29(+1.19%) |
Jan 06, 2014 | 24.92 | 24.92 | 24.23 | 24.43 | 416,457 | -0.37(-1.49%) |
Jan 03, 2014 | 24.88 | 25.00 | 24.60 | 24.80 | 367,513 | -0.04(-0.15%) |
Jan 02, 2014 | 24.96 | 25.13 | 24.35 | 24.83 | 600,541 | -0.36(-1.43%) |
Dec 31, 2013 | 25.32 | 25.20 | 25.20 | 25.20 | 474,832 | -0.06(-0.24%) |
Dec 30, 2013 | 25.36 | 25.51 | 25.10 | 25.26 | 256,059 | +0.07(+0.27%) |
Dec 27, 2013 | 25.26 | 25.43 | 25.03 | 25.19 | 167,262 | +0.06(+0.24%) |
Dec 26, 2013 | 25.20 | 25.39 | 25.03 | 25.13 | 161,701 | -0.02(-0.06%) |
Dec 24, 2013 | 25.05 | 25.30 | 25.05 | 25.14 | 141,326 | +0.11(+0.43%) |
Dec 23, 2013 | 25.23 | 25.56 | 24.88 | 25.03 | 366,321 | +0.00(+0.00%) |
Dec 20, 2013 | 24.98 | 25.35 | 24.85 | 25.03 | 558,815 | +0.12(+0.49%) |
Dec 19, 2013 | 24.74 | 25.00 | 24.55 | 24.91 | 379,786 | +0.06(+0.25%) |
Dec 18, 2013 | 24.36 | 25.04 | 24.15 | 24.85 | 375,884 | +0.31(+1.25%) |
Dec 17, 2013 | 24.34 | 24.62 | 24.13 | 24.54 | 347,872 | +0.23(+0.95%) |
Dec 16, 2013 | 23.80 | 24.55 | 23.80 | 24.31 | 319,086 | +0.59(+2.49%) |
Dec 13, 2013 | 23.94 | 24.23 | 23.71 | 23.72 | 354,164 | -0.11(-0.48%) |
Dec 12, 2013 | 23.72 | 24.06 | 23.67 | 23.84 | 457,498 | +0.14(+0.58%) |
Dec 11, 2013 | 24.60 | 24.72 | 23.69 | 23.70 | 362,636 | -0.94(-3.83%) |
Dec 10, 2013 | 24.17 | 24.71 | 24.06 | 24.64 | 522,720 | +0.58(+2.42%) |
Dec 09, 2013 | 23.78 | 24.41 | 23.71 | 24.06 | 553,376 | +0.41(+1.75%) |
Dec 06, 2013 | 23.85 | 24.07 | 23.65 | 23.65 | 346,776 | +0.01(+0.03%) |
Dec 05, 2013 | 23.81 | 24.02 | 23.37 | 23.64 | 189,772 | -0.25(-1.06%) |
Dec 04, 2013 | 23.75 | 24.33 | 23.59 | 23.89 | 305,498 | +0.08(+0.32%) |
Dec 03, 2013 | 24.00 | 24.00 | 23.58 | 23.81 | 525,196 | -0.33(-1.37%) |
Dec 02, 2013 | 24.01 | 24.38 | 23.71 | 24.14 | 334,257 | +0.17(+0.70%) |
Nov 29, 2013 | 24.02 | 24.22 | 23.87 | 23.98 | 117,144 | -0.16(-0.67%) |
Nov 27, 2013 | 24.08 | 24.17 | 23.68 | 24.14 | 256,859 | +0.06(+0.26%) |
Nov 26, 2013 | 23.96 | 24.40 | 23.83 | 24.08 | 243,031 | +0.15(+0.61%) |
Nov 25, 2013 | 23.90 | 24.16 | 23.59 | 23.93 | 382,168 | +0.15(+0.61%) |
Nov 22, 2013 | 22.56 | 23.88 | 22.56 | 23.78 | 684,296 | +1.22(+5.41%) |
Nov 21, 2013 | 23.53 | 23.53 | 22.05 | 22.56 | 1,297,814 | -1.41(-5.89%) |
Nov 20, 2013 | 23.78 | 24.26 | 23.65 | 23.98 | 281,974 | +0.27(+1.13%) |
Nov 19, 2013 | 23.69 | 24.23 | 23.22 | 23.71 | 451,658 | -0.02(-0.06%) |
Nov 18, 2013 | 24.52 | 24.80 | 23.49 | 23.72 | 882,807 | -1.29(-5.15%) |
Nov 15, 2013 | 25.26 | 25.47 | 24.90 | 25.01 | 509,628 | -0.14(-0.55%) |
Nov 14, 2013 | 24.60 | 25.16 | 24.37 | 25.15 | 443,392 | +0.46(+1.86%) |
Nov 13, 2013 | 23.73 | 24.77 | 23.57 | 24.69 | 392,925 | +0.74(+3.08%) |
Nov 12, 2013 | 23.75 | 24.19 | 23.75 | 23.95 | 366,008 | +0.07(+0.29%) |
Nov 11, 2013 | 24.01 | 24.24 | 23.81 | 23.88 | 524,648 | +0.07(+0.29%) |
Nov 08, 2013 | 23.46 | 24.05 | 23.45 | 23.81 | 708,754 | +0.34(+1.44%) |
Nov 07, 2013 | 24.03 | 24.23 | 22.95 | 23.48 | 864,229 | -0.34(-1.42%) |
Nov 06, 2013 | 24.29 | 24.47 | 23.34 | 23.81 | 1,239,582 | -0.29(-1.21%) |
Nov 05, 2013 | 23.75 | 24.25 | 23.26 | 24.11 | 934,846 | +0.21(+0.87%) |
Nov 04, 2013 | 22.96 | 24.10 | 22.96 | 23.90 | 826,403 | +1.06(+4.64%) |
Nov 01, 2013 | 21.33 | 23.02 | 21.00 | 22.84 | 1,919,242 | +2.48(+12.17%) |
Oct 31, 2013 | 20.45 | 21.48 | 19.83 | 20.36 | 1,388,468 | +1.20(+6.24%) |
Oct 30, 2013 | 19.87 | 19.92 | 19.02 | 19.17 | 307,833 | -0.71(-3.59%) |
Oct 29, 2013 | 20.18 | 20.34 | 19.80 | 19.88 | 211,229 | -0.28(-1.41%) |
Oct 28, 2013 | 20.55 | 20.68 | 19.95 | 20.16 | 284,766 | -0.35(-1.72%) |
Oct 25, 2013 | 20.50 | 20.57 | 20.10 | 20.52 | 218,394 | +0.10(+0.49%) |
Oct 24, 2013 | 19.64 | 20.51 | 19.47 | 20.42 | 392,631 | +0.76(+3.86%) |
Oct 23, 2013 | 19.73 | 19.82 | 19.45 | 19.66 | 225,140 | -0.16(-0.81%) |
Oct 22, 2013 | 19.46 | 19.94 | 19.41 | 19.82 | 444,945 | +0.54(+2.83%) |
Oct 21, 2013 | 19.38 | 19.60 | 19.17 | 19.27 | 324,500 | -0.13(-0.67%) |
Oct 18, 2013 | 19.72 | 19.74 | 19.27 | 19.40 | 390,362 | -0.31(-1.60%) |
Oct 17, 2013 | 19.68 | 19.91 | 19.63 | 19.72 | 245,832 | -0.11(-0.54%) |
Oct 16, 2013 | 19.92 | 20.12 | 19.77 | 19.82 | 270,994 | +0.03(+0.16%) |
Oct 15, 2013 | 20.08 | 20.18 | 19.66 | 19.79 | 169,702 | -0.34(-1.68%) |
Oct 14, 2013 | 19.69 | 20.19 | 19.64 | 20.13 | 176,949 | +0.35(+1.75%) |
Oct 11, 2013 | 19.26 | 20.09 | 19.26 | 19.79 | 400,681 | +0.41(+2.14%) |
Oct 10, 2013 | 18.93 | 19.38 | 18.74 | 19.37 | 205,133 | +0.74(+4.00%) |
Oct 09, 2013 | 18.61 | 18.75 | 18.11 | 18.63 | 246,249 | +0.06(+0.33%) |
Oct 08, 2013 | 18.99 | 19.22 | 18.56 | 18.57 | 263,711 | -0.47(-2.46%) |
Oct 07, 2013 | 19.11 | 19.31 | 18.93 | 19.03 | 144,299 | -0.28(-1.47%) |
Oct 04, 2013 | 19.20 | 19.56 | 19.11 | 19.32 | 356,524 | +0.07(+0.36%) |
Oct 03, 2013 | 19.33 | 19.52 | 18.93 | 19.25 | 221,729 | -0.09(-0.48%) |
Oct 02, 2013 | 19.19 | 19.53 | 19.15 | 19.34 | 201,740 | +0.01(+0.04%) |