Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.00 | 29.18 | 28.97 | 29.05 | 132,698 | +0.34(+1.20%) |
Sep 29, 2014 | 28.65 | 28.84 | 28.64 | 28.71 | 84,574 | +0.02(+0.06%) |
Sep 26, 2014 | 28.80 | 28.83 | 28.65 | 28.69 | 87,371 | -0.17(-0.58%) |
Sep 25, 2014 | 29.05 | 29.07 | 28.82 | 28.86 | 186,900 | -0.15(-0.52%) |
Sep 24, 2014 | 28.85 | 29.10 | 28.73 | 29.01 | 77,023 | +0.08(+0.29%) |
Sep 23, 2014 | 29.02 | 29.02 | 28.88 | 28.93 | 111,188 | -0.20(-0.69%) |
Sep 22, 2014 | 29.15 | 29.20 | 28.98 | 29.13 | 154,250 | -0.04(-0.14%) |
Sep 19, 2014 | 29.29 | 29.32 | 29.17 | 29.17 | 217,671 | -0.11(-0.37%) |
Sep 18, 2014 | 29.10 | 29.31 | 29.05 | 29.28 | 181,841 | +0.12(+0.40%) |
Sep 17, 2014 | 29.27 | 29.45 | 29.11 | 29.16 | 221,847 | -0.10(-0.34%) |
Sep 16, 2014 | 29.25 | 29.41 | 29.15 | 29.26 | 183,040 | -0.35(-1.19%) |
Sep 15, 2014 | 29.60 | 29.72 | 29.57 | 29.62 | 73,521 | +0.15(+0.51%) |
Sep 12, 2014 | 29.49 | 29.51 | 29.34 | 29.46 | 67,126 | -0.14(-0.48%) |
Sep 11, 2014 | 29.62 | 29.69 | 29.57 | 29.61 | 104,522 | -0.25(-0.84%) |
Sep 10, 2014 | 29.77 | 29.87 | 29.77 | 29.86 | 94,317 | +0.01(+0.03%) |
Sep 09, 2014 | 29.78 | 29.97 | 29.72 | 29.85 | 115,579 | +0.26(+0.88%) |
Sep 08, 2014 | 29.57 | 29.76 | 29.51 | 29.59 | 119,911 | +0.16(+0.54%) |
Sep 05, 2014 | 29.37 | 29.44 | 29.27 | 29.43 | 73,475 | +0.19(+0.66%) |
Sep 04, 2014 | 29.42 | 29.42 | 29.15 | 29.24 | 80,456 | -0.44(-1.47%) |
Sep 03, 2014 | 29.75 | 29.78 | 29.61 | 29.67 | 102,357 | +0.21(+0.71%) |
Sep 02, 2014 | 29.52 | 29.57 | 29.45 | 29.46 | 62,458 | +0.03(+0.09%) |
Aug 29, 2014 | 29.46 | 29.44 | 29.44 | 29.44 | 69,508 | +0.08(+0.29%) |
Aug 28, 2014 | 29.37 | 29.47 | 29.31 | 29.36 | 61,347 | +0.05(+0.17%) |
Aug 27, 2014 | 29.29 | 29.41 | 29.25 | 29.31 | 91,504 | -0.08(-0.26%) |
Aug 26, 2014 | 29.30 | 29.43 | 29.26 | 29.38 | 102,010 | +0.23(+0.80%) |
Aug 25, 2014 | 29.00 | 29.23 | 28.94 | 29.15 | 64,584 | +0.08(+0.29%) |
Aug 22, 2014 | 29.23 | 29.26 | 28.93 | 29.06 | 79,930 | -0.08(-0.29%) |
Aug 21, 2014 | 29.06 | 29.17 | 29.04 | 29.15 | 468,738 | +0.20(+0.69%) |
Aug 20, 2014 | 28.84 | 29.07 | 28.81 | 28.95 | 60,379 | -0.18(-0.60%) |
Aug 19, 2014 | 29.14 | 29.16 | 29.02 | 29.12 | 104,289 | -0.23(-0.77%) |
Aug 18, 2014 | 29.27 | 29.37 | 29.12 | 29.35 | 118,441 | +0.54(+1.86%) |
Aug 15, 2014 | 29.21 | 29.23 | 28.64 | 28.81 | 106,533 | -0.21(-0.72%) |
Aug 14, 2014 | 28.88 | 29.02 | 28.88 | 29.02 | 67,676 | +0.08(+0.26%) |
Aug 13, 2014 | 29.07 | 29.11 | 28.91 | 28.95 | 63,962 | +0.15(+0.52%) |
Aug 12, 2014 | 28.80 | 28.84 | 28.69 | 28.79 | 62,924 | -0.24(-0.84%) |
Aug 11, 2014 | 29.05 | 29.10 | 28.95 | 29.04 | 130,029 | +0.18(+0.64%) |
Aug 08, 2014 | 28.85 | 28.94 | 28.69 | 28.85 | 117,563 | -0.13(-0.43%) |
Aug 07, 2014 | 29.09 | 29.23 | 28.95 | 28.98 | 94,502 | -0.44(-1.48%) |
Aug 06, 2014 | 29.20 | 29.51 | 29.18 | 29.41 | 174,388 | +0.54(+1.88%) |
Aug 05, 2014 | 28.76 | 29.06 | 28.72 | 28.87 | 113,372 | +0.55(+1.95%) |
Aug 04, 2014 | 28.38 | 28.41 | 28.10 | 28.32 | 72,770 | -0.22(-0.76%) |
Aug 01, 2014 | 28.49 | 28.67 | 28.43 | 28.54 | 100,128 | -0.44(-1.53%) |
Jul 31, 2014 | 29.31 | 29.31 | 28.95 | 28.98 | 245,058 | +0.55(+1.94%) |
Jul 30, 2014 | 28.03 | 28.54 | 27.98 | 28.43 | 172,219 | +0.39(+1.37%) |
Jul 29, 2014 | 28.19 | 28.26 | 28.04 | 28.04 | 75,015 | +0.03(+0.12%) |
Jul 28, 2014 | 28.06 | 28.12 | 27.88 | 28.01 | 58,179 | -0.13(-0.48%) |
Jul 25, 2014 | 28.26 | 28.27 | 28.10 | 28.14 | 40,085 | -0.18(-0.62%) |
Jul 24, 2014 | 28.37 | 28.41 | 28.27 | 28.32 | 64,928 | +0.18(+0.66%) |
Jul 23, 2014 | 28.18 | 28.19 | 28.07 | 28.13 | 76,994 | +0.00(+0.00%) |
Jul 22, 2014 | 28.07 | 28.21 | 28.00 | 28.13 | 146,808 | -0.07(-0.24%) |
Jul 21, 2014 | 28.26 | 28.27 | 28.17 | 28.20 | 75,350 | -0.33(-1.14%) |
Jul 18, 2014 | 28.55 | 28.61 | 28.43 | 28.53 | 97,478 | -0.29(-1.02%) |
Jul 17, 2014 | 28.87 | 29.10 | 28.77 | 28.82 | 276,302 | -0.07(-0.23%) |
Jul 16, 2014 | 29.03 | 29.03 | 28.82 | 28.89 | 109,920 | +0.59(+2.07%) |
Jul 15, 2014 | 28.41 | 28.49 | 28.25 | 28.30 | 66,022 | +0.02(+0.06%) |
Jul 14, 2014 | 28.35 | 28.46 | 28.26 | 28.28 | 74,748 | -0.16(-0.56%) |
Jul 11, 2014 | 28.26 | 28.45 | 28.22 | 28.44 | 155,464 | +0.17(+0.59%) |
Jul 10, 2014 | 28.28 | 28.33 | 28.20 | 28.28 | 485,860 | -0.15(-0.53%) |
Jul 09, 2014 | 28.35 | 28.43 | 28.23 | 28.43 | 105,146 | +0.06(+0.21%) |
Jul 08, 2014 | 28.48 | 28.55 | 28.33 | 28.37 | 85,777 | -0.14(-0.50%) |
Jul 07, 2014 | 28.54 | 28.57 | 28.40 | 28.51 | 131,947 | +0.33(+1.16%) |
Jul 03, 2014 | 28.26 | 28.18 | 28.18 | 28.18 | 81,929 | +0.09(+0.33%) |
Jul 02, 2014 | 28.15 | 28.18 | 28.00 | 28.09 | 73,009 | +0.24(+0.87%) |
Jul 01, 2014 | 27.87 | 27.92 | 27.76 | 27.85 | 73,646 | -0.19(-0.69%) |
Jun 30, 2014 | 28.05 | 28.11 | 27.97 | 28.04 | 141,004 | -0.29(-1.03%) |
Jun 27, 2014 | 28.20 | 28.45 | 28.19 | 28.33 | 182,338 | +0.47(+1.68%) |
Jun 26, 2014 | 27.79 | 27.88 | 27.70 | 27.87 | 169,224 | +0.83(+3.07%) |
Jun 25, 2014 | 27.14 | 27.17 | 26.94 | 27.04 | 131,972 | +0.19(+0.72%) |
Jun 24, 2014 | 27.04 | 27.05 | 26.84 | 26.84 | 84,363 | -0.03(-0.09%) |
Jun 23, 2014 | 26.84 | 26.88 | 26.76 | 26.87 | 62,082 | -0.01(-0.03%) |
Jun 20, 2014 | 26.89 | 26.94 | 26.81 | 26.88 | 182,631 | -0.10(-0.37%) |
Jun 19, 2014 | 26.99 | 27.01 | 26.88 | 26.98 | 95,886 | +0.07(+0.25%) |
Jun 18, 2014 | 26.98 | 27.00 | 26.80 | 26.91 | 103,946 | -0.23(-0.86%) |
Jun 17, 2014 | 27.18 | 27.25 | 27.10 | 27.15 | 108,926 | +0.09(+0.34%) |
Jun 16, 2014 | 27.10 | 27.20 | 27.00 | 27.05 | 108,957 | +0.15(+0.56%) |
Jun 13, 2014 | 26.88 | 26.93 | 26.79 | 26.90 | 75,755 | +0.04(+0.16%) |
Jun 12, 2014 | 26.89 | 26.98 | 26.84 | 26.86 | 78,354 | -0.07(-0.25%) |
Jun 11, 2014 | 26.97 | 26.99 | 26.89 | 26.93 | 58,325 | -0.06(-0.22%) |
Jun 10, 2014 | 26.95 | 26.99 | 26.79 | 26.99 | 144,645 | -0.26(-0.95%) |
Jun 06, 2014 | 27.05 | 27.28 | 27.00 | 27.25 | 103,881 | -0.11(-0.40%) |
Jun 05, 2014 | 27.25 | 27.40 | 27.19 | 27.35 | 95,589 | -0.08(-0.27%) |
Jun 04, 2014 | 27.30 | 27.56 | 27.30 | 27.43 | 125,252 | +0.03(+0.09%) |
Jun 03, 2014 | 27.42 | 27.49 | 27.36 | 27.40 | 98,457 | -0.01(-0.03%) |
Jun 02, 2014 | 27.49 | 27.52 | 27.39 | 27.41 | 75,884 | -0.28(-1.03%) |
May 30, 2014 | 27.66 | 27.76 | 27.65 | 27.70 | 76,513 | +0.00(+0.00%) |
May 29, 2014 | 27.65 | 27.76 | 27.61 | 27.70 | 106,211 | +0.11(+0.39%) |
May 28, 2014 | 27.63 | 27.65 | 27.52 | 27.59 | 83,656 | -0.03(-0.09%) |
May 27, 2014 | 27.64 | 27.72 | 27.46 | 27.61 | 118,129 | +0.51(+1.88%) |
May 23, 2014 | 27.14 | 27.10 | 27.10 | 27.10 | 146,183 | -0.07(-0.25%) |
May 22, 2014 | 27.15 | 27.30 | 27.10 | 27.17 | 73,611 | +0.08(+0.31%) |
May 21, 2014 | 26.96 | 27.13 | 26.96 | 27.09 | 142,659 | +0.23(+0.87%) |
May 20, 2014 | 26.99 | 27.04 | 26.19 | 26.85 | 661,764 | -0.19(-0.71%) |
May 19, 2014 | 27.29 | 27.30 | 26.92 | 27.04 | 1,064,141 | -0.36(-1.31%) |
May 16, 2014 | 27.53 | 27.55 | 27.27 | 27.40 | 104,415 | +0.13(+0.46%) |
May 15, 2014 | 27.25 | 27.32 | 26.99 | 27.28 | 123,482 | -0.20(-0.73%) |
May 14, 2014 | 27.46 | 27.62 | 27.42 | 27.48 | 117,686 | +0.03(+0.12%) |
May 13, 2014 | 27.65 | 27.65 | 27.40 | 27.45 | 233,308 | -0.38(-1.37%) |
May 12, 2014 | 27.77 | 27.90 | 27.73 | 27.83 | 86,135 | +0.22(+0.81%) |
May 09, 2014 | 27.67 | 27.75 | 27.56 | 27.61 | 226,018 | +0.10(+0.36%) |
May 08, 2014 | 27.68 | 27.72 | 27.48 | 27.51 | 85,101 | -0.35(-1.24%) |
May 07, 2014 | 27.75 | 27.92 | 27.63 | 27.85 | 150,015 | +0.36(+1.32%) |
May 06, 2014 | 27.65 | 27.83 | 27.47 | 27.49 | 331,701 | -0.76(-2.68%) |
May 05, 2014 | 27.92 | 28.25 | 27.89 | 28.25 | 251,560 | +0.31(+1.12%) |
May 02, 2014 | 27.94 | 28.01 | 27.86 | 27.94 | 105,406 | -0.30(-1.05%) |
May 01, 2014 | 28.32 | 28.36 | 28.12 | 28.23 | 77,830 | -0.07(-0.26%) |
Apr 30, 2014 | 28.43 | 28.45 | 28.15 | 28.31 | 77,598 | -0.02(-0.09%) |
Apr 29, 2014 | 28.24 | 28.44 | 28.17 | 28.33 | 82,686 | +0.16(+0.59%) |
Apr 28, 2014 | 28.18 | 28.26 | 27.99 | 28.17 | 98,898 | -0.10(-0.35%) |
Apr 25, 2014 | 28.29 | 28.37 | 28.15 | 28.27 | 66,548 | +0.00(+0.00%) |
Apr 24, 2014 | 28.22 | 28.34 | 28.04 | 28.27 | 99,101 | -0.02(-0.09%) |
Apr 23, 2014 | 28.31 | 28.35 | 28.23 | 28.29 | 76,590 | +0.16(+0.56%) |
Apr 22, 2014 | 28.15 | 28.25 | 28.08 | 28.13 | 86,507 | +0.05(+0.18%) |
Apr 21, 2014 | 28.02 | 28.15 | 28.00 | 28.08 | 86,120 | +0.07(+0.24%) |
Apr 17, 2014 | 28.00 | 28.02 | 28.02 | 28.02 | 121,346 | -0.11(-0.38%) |
Apr 16, 2014 | 27.86 | 28.17 | 27.75 | 28.13 | 206,009 | +0.45(+1.61%) |
Apr 15, 2014 | 27.85 | 27.98 | 27.44 | 27.68 | 266,147 | -0.40(-1.44%) |
Apr 14, 2014 | 28.05 | 28.16 | 27.95 | 28.08 | 69,587 | +0.12(+0.44%) |
Apr 11, 2014 | 28.19 | 28.20 | 27.91 | 27.96 | 83,373 | -0.54(-1.91%) |
Apr 10, 2014 | 28.75 | 28.81 | 28.44 | 28.51 | 127,722 | -0.35(-1.20%) |
Apr 09, 2014 | 28.69 | 28.86 | 28.64 | 28.85 | 76,366 | +0.06(+0.20%) |
Apr 08, 2014 | 28.83 | 28.96 | 28.75 | 28.79 | 107,025 | +0.07(+0.26%) |
Apr 07, 2014 | 28.69 | 28.83 | 28.64 | 28.72 | 79,324 | -0.11(-0.37%) |
Apr 04, 2014 | 29.08 | 29.21 | 28.66 | 28.83 | 164,164 | -0.68(-2.29%) |
Apr 03, 2014 | 28.90 | 29.58 | 28.89 | 29.50 | 222,311 | +0.82(+2.87%) |
Apr 02, 2014 | 28.70 | 28.77 | 28.60 | 28.68 | 437,236 | +0.04(+0.14%) |
Apr 01, 2014 | 28.67 | 28.73 | 28.51 | 28.64 | 115,019 | -0.08(-0.29%) |
Mar 31, 2014 | 28.79 | 28.90 | 28.67 | 28.72 | 474,122 | +0.06(+0.20%) |
Mar 28, 2014 | 28.83 | 28.88 | 28.62 | 28.66 | 139,054 | +0.04(+0.14%) |
Mar 27, 2014 | 28.69 | 28.71 | 28.59 | 28.62 | 119,306 | +0.07(+0.23%) |
Mar 26, 2014 | 28.69 | 28.79 | 28.55 | 28.55 | 251,101 | +0.06(+0.20%) |
Mar 25, 2014 | 28.75 | 28.76 | 28.31 | 28.50 | 538,722 | +0.84(+3.04%) |
Mar 24, 2014 | 27.96 | 27.96 | 27.54 | 27.66 | 264,754 | -0.35(-1.24%) |
Mar 21, 2014 | 28.01 | 28.27 | 27.97 | 28.00 | 439,618 | -0.05(-0.18%) |
Mar 20, 2014 | 27.87 | 28.18 | 27.83 | 28.05 | 97,253 | +0.17(+0.62%) |
Mar 19, 2014 | 28.07 | 28.19 | 27.77 | 27.88 | 144,726 | -0.25(-0.88%) |
Mar 18, 2014 | 27.84 | 28.16 | 27.84 | 28.13 | 128,156 | +0.30(+1.07%) |
Mar 17, 2014 | 27.59 | 27.88 | 27.58 | 27.83 | 176,772 | +0.16(+0.57%) |
Mar 14, 2014 | 27.68 | 27.80 | 27.55 | 27.67 | 198,798 | +0.60(+2.22%) |
Mar 13, 2014 | 27.66 | 27.66 | 26.98 | 27.07 | 123,064 | -0.37(-1.35%) |
Mar 12, 2014 | 27.55 | 27.56 | 27.24 | 27.44 | 63,505 | -0.20(-0.72%) |
Mar 11, 2014 | 27.71 | 27.84 | 27.58 | 27.64 | 64,529 | -0.16(-0.59%) |
Mar 10, 2014 | 27.88 | 27.94 | 27.70 | 27.80 | 88,644 | +0.04(+0.15%) |
Mar 07, 2014 | 28.09 | 28.13 | 27.69 | 27.76 | 90,016 | +0.01(+0.03%) |
Mar 06, 2014 | 27.97 | 28.05 | 27.74 | 27.76 | 116,228 | +0.25(+0.90%) |
Mar 05, 2014 | 27.68 | 27.70 | 27.48 | 27.51 | 148,418 | -0.45(-1.59%) |
Mar 04, 2014 | 27.83 | 28.04 | 27.83 | 27.95 | 126,517 | +0.12(+0.44%) |
Mar 03, 2014 | 27.94 | 28.04 | 27.75 | 27.83 | 175,776 | -0.48(-1.69%) |
Feb 28, 2014 | 28.26 | 28.51 | 28.17 | 28.31 | 433,681 | +0.87(+3.18%) |
Feb 27, 2014 | 27.39 | 27.52 | 27.32 | 27.43 | 126,189 | -0.28(-1.01%) |
Feb 26, 2014 | 27.71 | 27.76 | 27.57 | 27.71 | 294,335 | -0.54(-1.90%) |
Feb 25, 2014 | 28.38 | 28.52 | 28.18 | 28.25 | 503,172 | -1.65(-5.51%) |
Feb 24, 2014 | 29.74 | 30.09 | 29.72 | 29.90 | 405,868 | +0.15(+0.50%) |
Feb 21, 2014 | 29.84 | 29.86 | 29.68 | 29.75 | 119,566 | -0.31(-1.04%) |
Feb 20, 2014 | 30.00 | 30.15 | 29.99 | 30.06 | 67,215 | -0.03(-0.11%) |
Feb 19, 2014 | 30.17 | 30.32 | 30.06 | 30.10 | 182,234 | -0.02(-0.05%) |
Feb 18, 2014 | 30.05 | 30.15 | 30.00 | 30.11 | 153,766 | -0.02(-0.08%) |
Feb 14, 2014 | 30.19 | 30.14 | 30.14 | 30.14 | 55,455 | -0.04(-0.14%) |
Feb 13, 2014 | 30.03 | 30.19 | 29.98 | 30.18 | 67,588 | +0.31(+1.05%) |
Feb 12, 2014 | 29.96 | 30.10 | 29.84 | 29.86 | 223,016 | +0.32(+1.09%) |
Feb 11, 2014 | 29.26 | 29.62 | 29.24 | 29.54 | 91,975 | +0.43(+1.47%) |
Feb 10, 2014 | 29.07 | 29.23 | 29.02 | 29.11 | 114,023 | -0.14(-0.48%) |
Feb 07, 2014 | 28.87 | 29.28 | 28.78 | 29.26 | 150,459 | +0.22(+0.77%) |
Feb 06, 2014 | 28.90 | 29.06 | 28.83 | 29.03 | 101,588 | +0.21(+0.71%) |
Feb 05, 2014 | 28.94 | 29.00 | 28.74 | 28.83 | 112,824 | -0.02(-0.06%) |
Feb 04, 2014 | 28.91 | 28.96 | 28.73 | 28.84 | 136,222 | -0.25(-0.85%) |
Feb 03, 2014 | 29.35 | 29.38 | 29.03 | 29.09 | 196,817 | +0.01(+0.03%) |
Jan 31, 2014 | 28.88 | 29.26 | 28.81 | 29.08 | 365,695 | -0.40(-1.37%) |
Jan 30, 2014 | 29.53 | 29.59 | 29.35 | 29.49 | 155,901 | -0.05(-0.17%) |
Jan 29, 2014 | 29.68 | 29.73 | 29.37 | 29.54 | 198,718 | -0.53(-1.75%) |
Jan 28, 2014 | 29.94 | 30.19 | 29.91 | 30.06 | 130,142 | +0.28(+0.94%) |
Jan 27, 2014 | 30.02 | 30.03 | 29.68 | 29.78 | 154,628 | -0.26(-0.88%) |
Jan 24, 2014 | 30.46 | 30.50 | 30.05 | 30.05 | 896,973 | -0.30(-0.98%) |
Jan 23, 2014 | 30.30 | 30.44 | 30.22 | 30.34 | 250,360 | +0.28(+0.93%) |
Jan 22, 2014 | 30.24 | 30.31 | 29.96 | 30.06 | 211,724 | +0.19(+0.63%) |
Jan 21, 2014 | 29.98 | 30.01 | 29.82 | 29.87 | 253,314 | +0.26(+0.86%) |
Jan 17, 2014 | 29.79 | 29.62 | 29.62 | 29.62 | 504,437 | +0.09(+0.31%) |
Jan 16, 2014 | 29.93 | 29.96 | 29.48 | 29.53 | 526,791 | +0.30(+1.04%) |
Jan 15, 2014 | 29.10 | 29.36 | 29.03 | 29.22 | 131,370 | +0.12(+0.42%) |
Jan 14, 2014 | 28.93 | 29.11 | 28.93 | 29.10 | 172,867 | +0.16(+0.57%) |
Jan 13, 2014 | 29.00 | 29.10 | 28.91 | 28.93 | 127,053 | -0.56(-1.90%) |
Jan 10, 2014 | 29.47 | 29.58 | 29.39 | 29.49 | 79,649 | +0.10(+0.34%) |
Jan 09, 2014 | 29.31 | 29.46 | 29.29 | 29.40 | 108,949 | -0.03(-0.11%) |
Jan 08, 2014 | 28.92 | 29.43 | 28.91 | 29.43 | 373,501 | +0.69(+2.41%) |
Jan 07, 2014 | 28.64 | 28.77 | 28.61 | 28.74 | 69,188 | -0.12(-0.43%) |
Jan 06, 2014 | 28.74 | 28.88 | 28.70 | 28.86 | 88,340 | +0.24(+0.84%) |
Jan 03, 2014 | 28.65 | 28.76 | 28.58 | 28.62 | 89,266 | -0.06(-0.20%) |
Jan 02, 2014 | 28.62 | 28.68 | 28.33 | 28.68 | 224,726 | -0.64(-2.19%) |
Dec 31, 2013 | 29.22 | 29.32 | 29.32 | 29.32 | 80,574 | -0.02(-0.08%) |
Dec 30, 2013 | 29.33 | 29.40 | 29.15 | 29.35 | 59,357 | +0.12(+0.42%) |
Dec 27, 2013 | 29.35 | 29.36 | 29.10 | 29.22 | 89,847 | +0.20(+0.68%) |
Dec 26, 2013 | 29.07 | 29.07 | 28.89 | 29.02 | 57,501 | +0.13(+0.46%) |
Dec 24, 2013 | 28.80 | 29.01 | 28.66 | 28.89 | 46,833 | +0.00(+0.00%) |
Dec 23, 2013 | 28.81 | 28.97 | 28.74 | 28.89 | 78,391 | +0.11(+0.37%) |
Dec 20, 2013 | 28.85 | 28.91 | 28.70 | 28.79 | 98,388 | -0.14(-0.48%) |
Dec 19, 2013 | 28.79 | 29.07 | 28.69 | 28.93 | 143,759 | +0.30(+1.07%) |
Dec 18, 2013 | 28.52 | 28.74 | 28.48 | 28.62 | 152,493 | +0.38(+1.34%) |
Dec 17, 2013 | 28.40 | 28.40 | 28.24 | 28.24 | 53,954 | -0.16(-0.58%) |
Dec 16, 2013 | 28.44 | 28.47 | 28.27 | 28.41 | 77,365 | -0.07(-0.23%) |
Dec 13, 2013 | 28.48 | 28.57 | 28.35 | 28.47 | 98,084 | -0.20(-0.69%) |
Dec 12, 2013 | 28.79 | 28.85 | 28.58 | 28.67 | 116,041 | +0.08(+0.29%) |
Dec 11, 2013 | 28.87 | 28.91 | 28.59 | 28.59 | 80,100 | -0.21(-0.74%) |
Dec 10, 2013 | 29.01 | 29.01 | 28.80 | 28.80 | 75,324 | -0.26(-0.91%) |
Dec 09, 2013 | 28.92 | 29.07 | 28.84 | 29.07 | 95,343 | +0.15(+0.51%) |
Dec 06, 2013 | 29.07 | 29.12 | 28.87 | 28.92 | 145,900 | -0.11(-0.37%) |
Dec 05, 2013 | 29.06 | 29.16 | 29.01 | 29.02 | 168,726 | +0.49(+1.70%) |
Dec 04, 2013 | 28.55 | 28.66 | 28.47 | 28.54 | 145,131 | -0.39(-1.34%) |
Dec 03, 2013 | 29.01 | 29.03 | 28.88 | 28.93 | 158,332 | +0.24(+0.83%) |
Dec 02, 2013 | 28.71 | 29.06 | 28.60 | 28.69 | 334,180 | -0.02(-0.09%) |
Nov 29, 2013 | 28.64 | 28.92 | 28.59 | 28.71 | 47,736 | +0.07(+0.23%) |
Nov 27, 2013 | 28.80 | 28.80 | 28.62 | 28.65 | 86,532 | -0.19(-0.66%) |
Nov 26, 2013 | 28.76 | 28.95 | 28.68 | 28.83 | 204,283 | +0.37(+1.30%) |
Nov 25, 2013 | 28.52 | 28.69 | 28.38 | 28.46 | 1,229,078 | +1.91(+7.20%) |
Nov 22, 2013 | 26.60 | 26.78 | 26.55 | 26.55 | 209,951 | -0.02(-0.06%) |
Nov 21, 2013 | 26.59 | 26.59 | 26.51 | 26.57 | 81,911 | -0.13(-0.49%) |
Nov 20, 2013 | 26.88 | 26.93 | 26.63 | 26.70 | 110,016 | -0.20(-0.74%) |
Nov 19, 2013 | 26.87 | 26.96 | 26.79 | 26.90 | 98,820 | +0.22(+0.83%) |
Nov 18, 2013 | 26.82 | 26.83 | 26.68 | 26.68 | 113,785 | -0.07(-0.25%) |
Nov 15, 2013 | 26.60 | 26.74 | 26.58 | 26.74 | 99,756 | +0.24(+0.90%) |
Nov 14, 2013 | 26.61 | 26.64 | 26.49 | 26.50 | 122,546 | +0.07(+0.28%) |
Nov 13, 2013 | 26.20 | 26.43 | 26.12 | 26.43 | 67,047 | -0.09(-0.34%) |
Nov 12, 2013 | 26.60 | 26.65 | 26.43 | 26.52 | 122,155 | +0.01(+0.03%) |
Nov 11, 2013 | 26.49 | 26.61 | 26.46 | 26.51 | 82,786 | +0.07(+0.25%) |
Nov 08, 2013 | 26.35 | 26.47 | 26.22 | 26.44 | 108,174 | +0.14(+0.53%) |
Nov 07, 2013 | 26.27 | 26.38 | 26.20 | 26.30 | 137,023 | -0.38(-1.42%) |
Nov 06, 2013 | 26.92 | 27.01 | 26.64 | 26.68 | 91,519 | -0.54(-1.97%) |
Nov 05, 2013 | 27.21 | 27.37 | 27.07 | 27.22 | 61,785 | +0.09(+0.33%) |
Nov 04, 2013 | 27.15 | 27.18 | 26.98 | 27.13 | 48,851 | -0.12(-0.45%) |
Nov 01, 2013 | 27.17 | 27.27 | 27.10 | 27.25 | 114,682 | +0.12(+0.46%) |
Oct 31, 2013 | 27.34 | 27.38 | 27.08 | 27.13 | 190,026 | -0.49(-1.76%) |
Oct 30, 2013 | 27.69 | 27.76 | 27.58 | 27.62 | 121,328 | +0.17(+0.63%) |
Oct 29, 2013 | 27.76 | 27.84 | 27.43 | 27.44 | 120,382 | -0.46(-1.65%) |
Oct 28, 2013 | 27.93 | 28.02 | 27.85 | 27.90 | 117,374 | +0.06(+0.21%) |
Oct 25, 2013 | 27.83 | 27.90 | 27.66 | 27.85 | 172,601 | +0.30(+1.11%) |
Oct 24, 2013 | 27.71 | 27.73 | 27.47 | 27.54 | 68,534 | -0.12(-0.42%) |
Oct 23, 2013 | 27.98 | 27.99 | 27.63 | 27.66 | 92,628 | -0.21(-0.74%) |
Oct 22, 2013 | 27.77 | 28.01 | 27.76 | 27.86 | 149,304 | +0.32(+1.17%) |
Oct 21, 2013 | 27.54 | 27.68 | 27.51 | 27.54 | 134,752 | +0.29(+1.06%) |
Oct 18, 2013 | 27.17 | 27.38 | 27.15 | 27.25 | 191,629 | +0.46(+1.72%) |
Oct 17, 2013 | 26.60 | 26.79 | 26.55 | 26.79 | 131,972 | +0.52(+1.98%) |
Oct 16, 2013 | 26.06 | 26.29 | 26.04 | 26.27 | 124,479 | +0.01(+0.03%) |
Oct 15, 2013 | 26.47 | 26.48 | 26.20 | 26.26 | 132,793 | -0.40(-1.48%) |
Oct 14, 2013 | 26.73 | 26.77 | 26.57 | 26.66 | 68,953 | +0.11(+0.40%) |
Oct 11, 2013 | 26.43 | 26.61 | 26.40 | 26.55 | 319,300 | +0.36(+1.38%) |
Oct 10, 2013 | 26.12 | 26.34 | 26.02 | 26.19 | 1,101,254 | +0.03(+0.13%) |
Oct 09, 2013 | 26.36 | 26.36 | 26.11 | 26.16 | 601,850 | -0.25(-0.94%) |
Oct 08, 2013 | 26.52 | 26.62 | 26.37 | 26.40 | 88,505 | -0.28(-1.05%) |
Oct 07, 2013 | 26.67 | 26.76 | 26.62 | 26.68 | 60,261 | -0.22(-0.83%) |
Oct 04, 2013 | 26.89 | 27.03 | 26.78 | 26.91 | 60,454 | -0.08(-0.31%) |
Oct 03, 2013 | 27.01 | 27.07 | 26.95 | 26.99 | 62,440 | +0.00(+0.00%) |
Oct 02, 2013 | 26.87 | 27.00 | 26.77 | 26.99 | 85,514 | -0.01(-0.03%) |