Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.37 | 20.41 | 19.39 | 19.39 | 48,165 | -0.97(-4.77%) |
Sep 29, 2014 | 20.21 | 20.75 | 20.06 | 20.36 | 72,305 | -0.01(-0.05%) |
Sep 26, 2014 | 20.28 | 20.49 | 20.07 | 20.37 | 35,260 | +0.11(+0.56%) |
Sep 25, 2014 | 20.66 | 20.66 | 20.18 | 20.26 | 47,931 | -0.43(-2.10%) |
Sep 24, 2014 | 20.77 | 20.89 | 20.52 | 20.69 | 33,754 | -0.08(-0.36%) |
Sep 23, 2014 | 20.91 | 21.25 | 20.61 | 20.77 | 52,502 | -0.18(-0.86%) |
Sep 22, 2014 | 20.87 | 21.18 | 20.69 | 20.95 | 35,197 | -0.13(-0.63%) |
Sep 19, 2014 | 21.59 | 21.66 | 20.60 | 21.08 | 104,034 | -0.42(-1.97%) |
Sep 18, 2014 | 21.54 | 21.92 | 21.32 | 21.50 | 40,951 | -0.02(-0.09%) |
Sep 17, 2014 | 21.49 | 22.10 | 21.49 | 21.52 | 44,035 | +0.02(+0.09%) |
Sep 16, 2014 | 21.59 | 21.74 | 21.45 | 21.50 | 23,967 | -0.09(-0.44%) |
Sep 15, 2014 | 21.78 | 21.82 | 21.46 | 21.60 | 17,479 | -0.08(-0.35%) |
Sep 12, 2014 | 21.80 | 21.95 | 21.63 | 21.67 | 18,932 | -0.14(-0.65%) |
Sep 11, 2014 | 21.61 | 21.94 | 21.60 | 21.81 | 29,417 | +0.16(+0.74%) |
Sep 10, 2014 | 21.74 | 21.87 | 21.56 | 21.65 | 35,476 | -0.10(-0.48%) |
Sep 09, 2014 | 21.85 | 22.00 | 21.74 | 21.76 | 88,784 | -0.23(-1.03%) |
Sep 08, 2014 | 22.17 | 22.21 | 21.83 | 21.98 | 26,503 | -0.10(-0.47%) |
Sep 05, 2014 | 22.11 | 22.35 | 22.00 | 22.09 | 24,492 | -0.13(-0.59%) |
Sep 04, 2014 | 22.20 | 22.49 | 22.11 | 22.22 | 25,238 | +0.12(+0.55%) |
Sep 03, 2014 | 22.45 | 22.62 | 21.92 | 22.10 | 56,525 | -0.18(-0.80%) |
Sep 02, 2014 | 22.84 | 22.84 | 22.17 | 22.28 | 26,529 | -0.39(-1.71%) |
Aug 29, 2014 | 22.04 | 22.66 | 22.66 | 22.66 | 34,687 | +0.79(+3.62%) |
Aug 28, 2014 | 22.08 | 22.12 | 21.78 | 21.87 | 48,510 | -0.13(-0.60%) |
Aug 27, 2014 | 22.17 | 22.17 | 21.86 | 22.00 | 59,319 | -0.09(-0.43%) |
Aug 26, 2014 | 21.91 | 22.50 | 21.91 | 22.10 | 21,533 | +0.22(+0.99%) |
Aug 25, 2014 | 22.14 | 22.62 | 21.74 | 21.88 | 25,710 | -0.19(-0.85%) |
Aug 22, 2014 | 22.12 | 22.42 | 21.95 | 22.07 | 25,922 | -0.10(-0.47%) |
Aug 21, 2014 | 21.69 | 22.32 | 21.48 | 22.17 | 34,601 | +0.49(+2.26%) |
Aug 20, 2014 | 21.71 | 21.76 | 21.62 | 21.68 | 32,198 | -0.22(-0.99%) |
Aug 19, 2014 | 22.05 | 22.05 | 21.64 | 21.90 | 38,901 | -0.20(-0.90%) |
Aug 18, 2014 | 22.15 | 22.42 | 21.77 | 22.10 | 34,899 | +0.26(+1.21%) |
Aug 15, 2014 | 22.24 | 22.53 | 21.66 | 21.83 | 31,137 | -0.10(-0.47%) |
Aug 14, 2014 | 21.80 | 21.96 | 21.70 | 21.94 | 34,391 | +0.14(+0.65%) |
Aug 13, 2014 | 21.80 | 22.09 | 21.62 | 21.80 | 33,336 | +0.05(+0.22%) |
Aug 12, 2014 | 21.80 | 21.88 | 21.51 | 21.75 | 35,536 | -0.11(-0.52%) |
Aug 11, 2014 | 21.77 | 21.99 | 21.56 | 21.86 | 40,960 | +0.19(+0.87%) |
Aug 08, 2014 | 21.60 | 22.05 | 21.38 | 21.67 | 35,136 | +0.01(+0.04%) |
Aug 07, 2014 | 22.70 | 23.00 | 21.38 | 21.66 | 51,201 | -1.22(-5.35%) |
Aug 06, 2014 | 21.79 | 23.42 | 21.79 | 22.89 | 33,753 | +0.73(+3.27%) |
Aug 05, 2014 | 21.60 | 22.26 | 21.60 | 22.16 | 27,804 | +0.50(+2.30%) |
Aug 04, 2014 | 21.23 | 21.81 | 20.94 | 21.66 | 44,633 | +0.73(+3.51%) |
Aug 01, 2014 | 20.71 | 21.07 | 20.62 | 20.93 | 37,226 | +0.27(+1.32%) |
Jul 31, 2014 | 20.39 | 20.84 | 20.05 | 20.66 | 40,970 | +0.06(+0.27%) |
Jul 30, 2014 | 21.17 | 21.17 | 20.52 | 20.60 | 26,675 | -0.28(-1.35%) |
Jul 29, 2014 | 21.27 | 21.35 | 20.86 | 20.88 | 15,397 | -0.39(-1.82%) |
Jul 28, 2014 | 21.52 | 21.52 | 21.19 | 21.27 | 22,306 | -0.23(-1.05%) |
Jul 25, 2014 | 21.58 | 21.88 | 21.35 | 21.49 | 24,276 | -0.25(-1.17%) |
Jul 24, 2014 | 22.34 | 22.63 | 21.69 | 21.75 | 15,182 | -0.72(-3.19%) |
Jul 23, 2014 | 22.38 | 22.55 | 22.25 | 22.46 | 10,123 | +0.17(+0.76%) |
Jul 22, 2014 | 21.90 | 22.48 | 21.78 | 22.29 | 26,797 | +0.45(+2.07%) |
Jul 21, 2014 | 21.75 | 21.96 | 21.66 | 21.84 | 14,863 | -0.07(-0.30%) |
Jul 18, 2014 | 21.88 | 22.05 | 21.74 | 21.91 | 36,014 | -0.05(-0.21%) |
Jul 17, 2014 | 22.19 | 22.42 | 21.91 | 21.96 | 17,555 | -0.40(-1.81%) |
Jul 16, 2014 | 22.56 | 22.77 | 22.21 | 22.36 | 21,220 | -0.01(-0.04%) |
Jul 15, 2014 | 22.71 | 22.71 | 22.29 | 22.37 | 18,651 | -0.38(-1.66%) |
Jul 14, 2014 | 22.81 | 22.82 | 22.46 | 22.75 | 19,681 | +0.25(+1.13%) |
Jul 11, 2014 | 22.52 | 22.80 | 22.43 | 22.49 | 19,630 | -0.08(-0.33%) |
Jul 10, 2014 | 22.84 | 23.18 | 22.57 | 22.57 | 19,576 | -0.69(-2.96%) |
Jul 09, 2014 | 23.15 | 23.26 | 22.86 | 23.26 | 30,244 | +0.11(+0.49%) |
Jul 08, 2014 | 23.58 | 23.58 | 22.87 | 23.14 | 40,802 | -0.37(-1.56%) |
Jul 07, 2014 | 23.98 | 23.98 | 23.42 | 23.51 | 20,454 | -0.35(-1.46%) |
Jul 03, 2014 | 23.75 | 23.86 | 23.86 | 23.86 | 12,634 | +0.37(+1.56%) |
Jul 02, 2014 | 23.53 | 24.33 | 23.40 | 23.49 | 36,015 | -0.22(-0.91%) |
Jul 01, 2014 | 23.47 | 24.00 | 23.45 | 23.71 | 46,356 | +0.40(+1.70%) |
Jun 30, 2014 | 23.15 | 23.56 | 22.26 | 23.31 | 29,685 | +0.43(+1.89%) |
Jun 27, 2014 | 22.08 | 23.03 | 22.08 | 22.88 | 78,164 | +0.59(+2.66%) |
Jun 26, 2014 | 22.88 | 22.88 | 22.14 | 22.29 | 12,795 | -0.21(-0.92%) |
Jun 25, 2014 | 22.07 | 22.62 | 21.96 | 22.49 | 20,534 | +0.24(+1.10%) |
Jun 24, 2014 | 22.65 | 23.02 | 22.19 | 22.25 | 24,071 | -0.39(-1.71%) |
Jun 23, 2014 | 22.71 | 22.77 | 22.34 | 22.63 | 22,956 | +0.12(+0.54%) |
Jun 20, 2014 | 22.61 | 22.80 | 22.11 | 22.51 | 58,168 | -0.17(-0.75%) |
Jun 19, 2014 | 22.75 | 23.02 | 22.20 | 22.68 | 23,200 | -0.05(-0.21%) |
Jun 18, 2014 | 22.55 | 23.03 | 22.25 | 22.73 | 27,247 | +0.18(+0.79%) |
Jun 17, 2014 | 22.19 | 22.61 | 21.85 | 22.55 | 20,001 | +0.49(+2.22%) |
Jun 16, 2014 | 22.45 | 23.06 | 21.94 | 22.06 | 12,899 | -0.30(-1.35%) |
Jun 13, 2014 | 22.33 | 22.56 | 22.13 | 22.36 | 58,946 | +0.16(+0.72%) |
Jun 12, 2014 | 22.71 | 22.98 | 22.12 | 22.20 | 17,547 | -0.45(-2.00%) |
Jun 11, 2014 | 21.96 | 22.80 | 21.96 | 22.65 | 72,483 | +0.57(+2.56%) |
Jun 10, 2014 | 22.18 | 22.37 | 21.78 | 22.09 | 20,176 | +0.24(+1.08%) |
Jun 06, 2014 | 21.47 | 21.96 | 21.14 | 21.85 | 27,606 | +0.54(+2.52%) |
Jun 05, 2014 | 21.17 | 21.31 | 20.91 | 21.31 | 19,914 | +0.29(+1.39%) |
Jun 04, 2014 | 21.04 | 21.53 | 20.83 | 21.02 | 20,964 | -0.03(-0.13%) |
Jun 03, 2014 | 21.23 | 22.03 | 20.66 | 21.05 | 51,221 | -0.15(-0.71%) |
Jun 02, 2014 | 22.24 | 22.64 | 21.17 | 21.20 | 42,458 | -1.08(-4.86%) |
May 30, 2014 | 22.56 | 22.94 | 22.12 | 22.29 | 29,723 | -0.17(-0.75%) |
May 29, 2014 | 22.32 | 22.61 | 21.84 | 22.45 | 15,698 | +0.34(+1.53%) |
May 28, 2014 | 22.10 | 22.28 | 21.35 | 22.12 | 41,358 | +0.09(+0.43%) |
May 27, 2014 | 21.52 | 22.35 | 21.52 | 22.02 | 32,589 | +0.77(+3.63%) |
May 23, 2014 | 21.01 | 21.25 | 21.25 | 21.25 | 17,957 | +0.07(+0.31%) |
May 22, 2014 | 21.14 | 21.23 | 20.81 | 21.18 | 7,063 | +0.24(+1.12%) |
May 21, 2014 | 21.24 | 21.24 | 20.75 | 20.95 | 27,327 | -0.29(-1.37%) |
May 20, 2014 | 22.15 | 22.15 | 21.12 | 21.24 | 34,437 | -1.07(-4.81%) |
May 19, 2014 | 21.67 | 22.32 | 21.66 | 22.31 | 30,154 | +0.64(+2.95%) |
May 16, 2014 | 21.64 | 21.94 | 21.36 | 21.67 | 19,390 | +0.05(+0.22%) |
May 15, 2014 | 21.82 | 21.82 | 21.36 | 21.63 | 31,485 | -0.23(-1.03%) |
May 14, 2014 | 22.82 | 22.82 | 21.80 | 21.85 | 30,831 | -0.91(-4.01%) |
May 13, 2014 | 23.42 | 23.42 | 22.60 | 22.76 | 20,405 | -0.67(-2.85%) |
May 12, 2014 | 22.60 | 23.92 | 22.60 | 23.43 | 34,383 | +0.97(+4.32%) |
May 09, 2014 | 22.40 | 22.81 | 22.12 | 22.46 | 15,206 | -0.06(-0.25%) |
May 08, 2014 | 22.36 | 23.06 | 21.72 | 22.52 | 24,713 | +0.09(+0.42%) |
May 07, 2014 | 22.70 | 22.78 | 19.65 | 22.43 | 30,921 | -0.02(-0.08%) |
May 06, 2014 | 23.23 | 23.24 | 22.36 | 22.44 | 38,537 | -0.70(-3.01%) |
May 05, 2014 | 23.48 | 23.52 | 22.98 | 23.14 | 28,914 | -0.64(-2.69%) |
May 02, 2014 | 23.82 | 24.22 | 23.43 | 23.78 | 26,539 | +0.08(+0.36%) |
May 01, 2014 | 24.68 | 25.09 | 23.58 | 23.70 | 42,466 | -1.11(-4.48%) |
Apr 30, 2014 | 24.19 | 25.47 | 23.68 | 24.81 | 36,999 | +0.33(+1.35%) |
Apr 29, 2014 | 24.53 | 24.71 | 23.81 | 24.48 | 27,996 | -0.06(-0.23%) |
Apr 28, 2014 | 24.53 | 25.00 | 24.00 | 24.53 | 26,316 | +0.17(+0.70%) |
Apr 25, 2014 | 25.22 | 25.54 | 23.90 | 24.36 | 24,995 | -0.94(-3.72%) |
Apr 24, 2014 | 25.78 | 25.92 | 25.00 | 25.31 | 33,221 | -0.28(-1.10%) |
Apr 23, 2014 | 25.42 | 25.80 | 25.03 | 25.59 | 22,362 | +0.21(+0.82%) |
Apr 22, 2014 | 25.38 | 25.64 | 25.14 | 25.38 | 17,842 | +0.02(+0.07%) |
Apr 21, 2014 | 25.64 | 25.92 | 25.19 | 25.36 | 21,284 | -0.26(-1.03%) |
Apr 17, 2014 | 25.48 | 25.63 | 25.63 | 25.63 | 17,001 | +0.22(+0.85%) |
Apr 16, 2014 | 25.73 | 25.84 | 25.12 | 25.41 | 21,757 | -0.20(-0.77%) |
Apr 15, 2014 | 25.49 | 25.68 | 24.48 | 25.61 | 37,163 | +0.04(+0.15%) |
Apr 14, 2014 | 25.88 | 26.16 | 25.20 | 25.57 | 33,927 | -0.08(-0.29%) |
Apr 11, 2014 | 26.05 | 26.25 | 25.60 | 25.64 | 35,410 | -0.72(-2.71%) |
Apr 10, 2014 | 27.11 | 27.11 | 26.20 | 26.36 | 29,219 | -0.77(-2.84%) |
Apr 09, 2014 | 27.21 | 27.47 | 26.58 | 27.13 | 23,214 | +0.09(+0.35%) |
Apr 08, 2014 | 26.66 | 27.46 | 26.44 | 27.04 | 34,857 | +0.41(+1.56%) |
Apr 07, 2014 | 26.69 | 27.24 | 25.93 | 26.62 | 98,998 | -0.27(-1.01%) |
Apr 04, 2014 | 27.63 | 27.84 | 26.64 | 26.90 | 47,939 | -0.74(-2.69%) |
Apr 03, 2014 | 27.02 | 27.69 | 26.78 | 27.64 | 63,281 | +0.56(+2.05%) |
Apr 02, 2014 | 26.98 | 27.18 | 26.74 | 27.08 | 24,261 | +0.07(+0.24%) |
Apr 01, 2014 | 26.95 | 27.47 | 26.71 | 27.02 | 57,872 | +0.01(+0.03%) |
Mar 31, 2014 | 26.79 | 27.38 | 26.79 | 27.01 | 37,068 | +0.33(+1.23%) |
Mar 28, 2014 | 26.75 | 27.52 | 26.36 | 26.68 | 31,501 | -0.08(-0.32%) |
Mar 27, 2014 | 26.45 | 27.11 | 26.45 | 26.76 | 56,333 | +0.24(+0.92%) |
Mar 26, 2014 | 27.30 | 27.30 | 26.41 | 26.52 | 42,542 | -0.49(-1.81%) |
Mar 25, 2014 | 27.07 | 27.47 | 26.86 | 27.01 | 30,839 | +0.17(+0.63%) |
Mar 24, 2014 | 27.15 | 27.34 | 26.51 | 26.84 | 53,884 | -0.33(-1.21%) |
Mar 21, 2014 | 26.57 | 27.32 | 26.57 | 27.17 | 65,795 | +0.79(+3.00%) |
Mar 20, 2014 | 26.81 | 27.15 | 26.13 | 26.38 | 42,534 | -0.39(-1.44%) |
Mar 19, 2014 | 26.88 | 27.29 | 26.13 | 26.76 | 111,252 | -0.23(-0.84%) |
Mar 18, 2014 | 26.46 | 27.00 | 26.00 | 26.99 | 81,970 | +0.62(+2.36%) |
Mar 17, 2014 | 26.08 | 26.51 | 25.79 | 26.37 | 127,595 | +0.64(+2.49%) |
Mar 14, 2014 | 25.76 | 26.03 | 25.20 | 25.73 | 47,632 | -0.20(-0.76%) |
Mar 13, 2014 | 26.21 | 26.59 | 25.37 | 25.93 | 59,437 | -0.37(-1.40%) |
Mar 12, 2014 | 25.41 | 26.30 | 25.41 | 26.29 | 29,062 | +0.78(+3.06%) |
Mar 11, 2014 | 26.12 | 26.46 | 25.19 | 25.51 | 33,176 | -0.65(-2.48%) |
Mar 10, 2014 | 26.02 | 26.16 | 25.59 | 26.16 | 23,508 | -0.06(-0.22%) |
Mar 07, 2014 | 26.70 | 26.70 | 25.87 | 26.22 | 22,698 | -0.26(-1.00%) |
Mar 06, 2014 | 25.88 | 26.57 | 25.78 | 26.48 | 14,936 | +0.75(+2.93%) |
Mar 05, 2014 | 26.30 | 26.30 | 25.67 | 25.73 | 29,514 | -0.56(-2.11%) |
Mar 04, 2014 | 25.64 | 26.57 | 25.42 | 26.28 | 45,551 | +1.04(+4.14%) |
Mar 03, 2014 | 25.51 | 25.69 | 24.99 | 25.24 | 29,084 | -0.65(-2.51%) |
Feb 28, 2014 | 25.26 | 25.89 | 25.00 | 25.89 | 30,911 | +0.77(+3.07%) |
Feb 27, 2014 | 25.41 | 25.70 | 24.90 | 25.12 | 27,198 | -0.56(-2.20%) |
Feb 26, 2014 | 25.41 | 25.96 | 25.09 | 25.68 | 21,200 | +0.45(+1.79%) |
Feb 25, 2014 | 26.32 | 26.32 | 25.01 | 25.23 | 28,450 | -1.08(-4.11%) |
Feb 24, 2014 | 25.93 | 26.62 | 25.93 | 26.31 | 18,923 | +0.22(+0.83%) |
Feb 21, 2014 | 26.83 | 26.90 | 25.86 | 26.10 | 32,611 | -0.59(-2.22%) |
Feb 20, 2014 | 25.40 | 26.70 | 25.40 | 26.69 | 23,742 | +0.79(+3.05%) |
Feb 19, 2014 | 26.62 | 26.99 | 25.74 | 25.90 | 22,934 | -0.89(-3.33%) |
Feb 18, 2014 | 26.54 | 26.90 | 25.95 | 26.79 | 17,306 | +0.51(+1.93%) |
Feb 14, 2014 | 26.24 | 26.28 | 26.28 | 26.28 | 38,600 | -0.03(-0.11%) |
Feb 13, 2014 | 25.68 | 26.63 | 25.68 | 26.31 | 22,485 | +0.41(+1.60%) |
Feb 12, 2014 | 25.73 | 26.14 | 25.62 | 25.90 | 27,103 | +0.23(+0.88%) |
Feb 11, 2014 | 24.86 | 25.71 | 24.86 | 25.67 | 22,443 | +0.82(+3.29%) |
Feb 10, 2014 | 25.14 | 25.14 | 24.30 | 24.85 | 38,870 | -0.28(-1.12%) |
Feb 07, 2014 | 25.26 | 25.26 | 24.60 | 25.14 | 29,424 | -0.01(-0.04%) |
Feb 06, 2014 | 25.08 | 25.36 | 24.80 | 25.15 | 36,518 | +0.22(+0.87%) |
Feb 05, 2014 | 25.07 | 25.39 | 24.62 | 24.93 | 25,626 | -0.23(-0.90%) |
Feb 04, 2014 | 24.86 | 25.80 | 24.62 | 25.16 | 27,698 | +0.32(+1.29%) |
Feb 03, 2014 | 26.01 | 26.32 | 24.74 | 24.84 | 46,731 | -1.20(-4.62%) |
Jan 31, 2014 | 26.08 | 26.67 | 25.95 | 26.04 | 49,215 | -0.39(-1.49%) |
Jan 30, 2014 | 26.37 | 26.71 | 25.79 | 26.43 | 32,097 | +0.43(+1.66%) |
Jan 29, 2014 | 26.32 | 26.43 | 25.01 | 26.00 | 38,009 | -0.46(-1.74%) |
Jan 28, 2014 | 26.13 | 26.75 | 26.10 | 26.46 | 51,798 | +0.47(+1.81%) |
Jan 27, 2014 | 27.01 | 27.27 | 25.95 | 25.99 | 35,609 | -0.81(-3.02%) |
Jan 24, 2014 | 27.55 | 27.55 | 26.65 | 26.80 | 36,840 | -0.96(-3.46%) |
Jan 23, 2014 | 28.05 | 28.31 | 27.28 | 27.76 | 54,014 | -0.34(-1.21%) |
Jan 22, 2014 | 28.47 | 28.53 | 27.94 | 28.10 | 31,493 | -0.25(-0.90%) |
Jan 21, 2014 | 28.90 | 28.90 | 28.11 | 28.35 | 28,515 | -0.26(-0.92%) |
Jan 17, 2014 | 28.35 | 28.62 | 28.62 | 28.62 | 39,770 | +0.13(+0.46%) |
Jan 16, 2014 | 28.32 | 29.09 | 27.78 | 28.48 | 32,690 | +0.02(+0.07%) |
Jan 15, 2014 | 27.89 | 28.68 | 27.89 | 28.47 | 62,127 | +0.41(+1.47%) |
Jan 14, 2014 | 27.44 | 28.08 | 27.44 | 28.05 | 46,435 | +0.70(+2.54%) |
Jan 13, 2014 | 28.07 | 28.21 | 27.13 | 27.36 | 44,531 | -0.68(-2.42%) |
Jan 10, 2014 | 27.68 | 28.15 | 27.44 | 28.03 | 46,318 | +0.42(+1.53%) |
Jan 09, 2014 | 27.48 | 27.78 | 27.08 | 27.61 | 62,456 | +0.35(+1.28%) |
Jan 08, 2014 | 27.61 | 27.81 | 26.81 | 27.26 | 76,561 | -0.44(-1.60%) |
Jan 07, 2014 | 27.34 | 28.04 | 27.32 | 27.70 | 38,731 | +0.58(+2.15%) |
Jan 06, 2014 | 27.51 | 27.63 | 26.89 | 27.12 | 88,465 | -0.17(-0.62%) |
Jan 03, 2014 | 27.22 | 27.69 | 27.09 | 27.29 | 80,325 | +0.29(+1.08%) |
Jan 02, 2014 | 27.38 | 27.60 | 26.73 | 27.00 | 58,996 | -0.25(-0.93%) |
Dec 31, 2013 | 27.25 | 27.25 | 27.25 | 27.25 | 54,551 | +0.08(+0.31%) |
Dec 30, 2013 | 27.26 | 27.62 | 27.06 | 27.17 | 50,356 | -0.09(-0.34%) |
Dec 27, 2013 | 27.08 | 27.57 | 26.36 | 27.26 | 56,526 | +0.24(+0.87%) |
Dec 26, 2013 | 28.21 | 28.21 | 26.93 | 27.03 | 54,392 | +0.01(+0.03%) |
Dec 24, 2013 | 27.17 | 27.57 | 26.85 | 27.02 | 52,411 | -0.15(-0.55%) |
Dec 23, 2013 | 26.24 | 27.32 | 26.11 | 27.17 | 54,418 | +1.30(+5.02%) |
Dec 20, 2013 | 26.22 | 26.73 | 25.80 | 25.87 | 124,315 | -0.22(-0.83%) |
Dec 19, 2013 | 26.31 | 26.42 | 25.68 | 26.09 | 40,326 | -0.03(-0.11%) |
Dec 18, 2013 | 25.71 | 26.25 | 25.55 | 26.11 | 36,648 | +0.57(+2.25%) |
Dec 17, 2013 | 25.47 | 26.00 | 24.87 | 25.54 | 33,629 | +0.59(+2.37%) |
Dec 16, 2013 | 25.43 | 25.94 | 24.70 | 24.95 | 69,688 | -0.45(-1.78%) |
Dec 13, 2013 | 25.06 | 25.71 | 24.45 | 25.40 | 34,259 | +0.48(+1.92%) |
Dec 12, 2013 | 25.33 | 25.40 | 24.77 | 24.92 | 35,967 | -0.40(-1.60%) |
Dec 11, 2013 | 25.79 | 26.13 | 24.87 | 25.32 | 33,126 | -0.55(-2.11%) |
Dec 10, 2013 | 26.01 | 26.41 | 25.56 | 25.87 | 60,320 | -0.31(-1.19%) |
Dec 09, 2013 | 26.43 | 26.72 | 25.92 | 26.18 | 36,449 | +0.00(+0.00%) |
Dec 06, 2013 | 26.38 | 26.48 | 26.03 | 26.18 | 0 | +0.09(+0.36%) |
Dec 05, 2013 | 25.68 | 26.30 | 25.46 | 26.09 | 0 | +0.32(+1.24%) |
Dec 04, 2013 | 25.35 | 26.25 | 25.16 | 25.77 | 0 | +0.22(+0.85%) |
Dec 03, 2013 | 25.80 | 26.62 | 25.51 | 25.55 | 0 | -0.44(-1.70%) |
Dec 02, 2013 | 26.25 | 26.25 | 25.04 | 25.99 | 0 | -0.40(-1.53%) |
Nov 29, 2013 | 26.02 | 26.58 | 26.02 | 26.40 | 0 | +0.64(+2.48%) |
Nov 27, 2013 | 25.44 | 26.29 | 25.44 | 25.76 | 0 | +0.46(+1.82%) |
Nov 26, 2013 | 25.45 | 25.93 | 25.27 | 25.30 | 0 | -0.03(-0.11%) |
Nov 25, 2013 | 25.34 | 25.66 | 24.86 | 25.32 | 0 | +0.23(+0.94%) |
Nov 22, 2013 | 25.30 | 25.30 | 24.86 | 25.09 | 0 | -0.15(-0.60%) |
Nov 21, 2013 | 24.92 | 25.55 | 24.92 | 25.24 | 40,741 | +0.36(+1.44%) |
Nov 20, 2013 | 23.61 | 25.17 | 23.58 | 24.88 | 0 | +1.46(+6.22%) |
Nov 19, 2013 | 23.70 | 24.88 | 23.08 | 23.43 | 80,373 | -0.13(-0.56%) |
Nov 18, 2013 | 24.49 | 24.49 | 23.40 | 23.56 | 0 | -0.94(-3.84%) |
Nov 15, 2013 | 24.68 | 25.23 | 24.28 | 24.50 | 0 | -0.03(-0.11%) |
Nov 14, 2013 | 24.74 | 24.84 | 24.28 | 24.53 | 0 | -0.16(-0.65%) |
Nov 13, 2013 | 24.19 | 24.77 | 24.13 | 24.69 | 19,383 | +0.20(+0.81%) |
Nov 12, 2013 | 24.33 | 24.78 | 24.08 | 24.49 | 0 | -0.04(-0.15%) |
Nov 11, 2013 | 25.24 | 25.42 | 24.46 | 24.53 | 0 | -0.84(-3.30%) |
Nov 08, 2013 | 24.24 | 25.56 | 24.24 | 25.36 | 0 | +1.25(+5.18%) |
Nov 07, 2013 | 24.96 | 24.98 | 23.97 | 24.11 | 48,986 | -0.82(-3.28%) |
Nov 06, 2013 | 25.37 | 25.48 | 24.83 | 24.93 | 73,780 | -0.10(-0.41%) |
Nov 05, 2013 | 25.21 | 25.47 | 24.65 | 25.03 | 0 | -0.29(-1.15%) |
Nov 04, 2013 | 24.51 | 25.34 | 24.39 | 25.32 | 89,120 | +0.62(+2.51%) |
Nov 01, 2013 | 25.54 | 25.54 | 24.41 | 24.70 | 0 | -1.01(-3.95%) |
Oct 31, 2013 | 28.45 | 28.45 | 23.08 | 25.72 | 0 | -3.09(-10.73%) |
Oct 30, 2013 | 29.11 | 29.52 | 28.55 | 28.81 | 50,308 | -0.38(-1.29%) |
Oct 29, 2013 | 29.40 | 29.74 | 28.92 | 29.19 | 0 | -0.04(-0.13%) |
Oct 28, 2013 | 29.22 | 29.32 | 28.48 | 29.22 | 0 | +0.15(+0.52%) |
Oct 25, 2013 | 28.81 | 29.58 | 28.80 | 29.07 | 0 | +0.36(+1.24%) |
Oct 24, 2013 | 28.91 | 29.08 | 28.51 | 28.72 | 37,567 | +0.13(+0.46%) |
Oct 23, 2013 | 28.78 | 29.24 | 28.45 | 28.59 | 0 | -0.42(-1.46%) |
Oct 22, 2013 | 29.10 | 29.22 | 28.85 | 29.01 | 32,274 | -0.09(-0.32%) |
Oct 21, 2013 | 29.01 | 29.77 | 29.01 | 29.10 | 40,362 | +0.15(+0.51%) |
Oct 18, 2013 | 28.46 | 29.04 | 28.27 | 28.95 | 75,874 | +0.76(+2.71%) |
Oct 17, 2013 | 28.10 | 28.28 | 28.00 | 28.19 | 58,671 | +0.09(+0.33%) |
Oct 16, 2013 | 28.29 | 28.44 | 27.99 | 28.10 | 41,725 | -0.10(-0.37%) |
Oct 15, 2013 | 28.17 | 28.65 | 27.65 | 28.20 | 63,056 | +0.01(+0.03%) |
Oct 14, 2013 | 27.65 | 28.61 | 27.10 | 28.19 | 56,126 | +0.51(+1.83%) |
Oct 11, 2013 | 27.05 | 27.68 | 27.05 | 27.68 | 0 | +0.38(+1.38%) |
Oct 10, 2013 | 26.66 | 27.68 | 26.28 | 27.31 | 22,185 | +1.25(+4.80%) |
Oct 09, 2013 | 26.03 | 26.37 | 25.78 | 26.06 | 30,971 | -0.03(-0.11%) |
Oct 08, 2013 | 25.29 | 26.23 | 25.29 | 26.09 | 23,076 | -0.04(-0.14%) |
Oct 07, 2013 | 26.32 | 26.71 | 25.97 | 26.12 | 0 | -0.29(-1.10%) |
Oct 04, 2013 | 26.02 | 26.61 | 26.02 | 26.41 | 0 | +0.30(+1.15%) |
Oct 03, 2013 | 26.36 | 26.60 | 25.89 | 26.11 | 0 | -0.33(-1.24%) |
Oct 02, 2013 | 26.63 | 26.63 | 25.89 | 26.44 | 23,909 | -0.32(-1.19%) |