Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.70 | 30.83 | 30.49 | 30.67 | 146,121 | -0.03(-0.08%) |
Oct 30, 2014 | 30.12 | 30.75 | 30.08 | 30.70 | 123,276 | +0.31(+1.02%) |
Oct 29, 2014 | 30.62 | 30.74 | 30.31 | 30.39 | 163,849 | +0.03(+0.11%) |
Oct 28, 2014 | 30.28 | 30.36 | 30.19 | 30.35 | 184,023 | +0.28(+0.92%) |
Oct 27, 2014 | 30.02 | 30.02 | 30.02 | 30.08 | 93,550 | +0.06(+0.20%) |
Oct 24, 2014 | 29.91 | 30.11 | 29.86 | 30.02 | 375,181 | +0.50(+1.70%) |
Oct 23, 2014 | 29.11 | 29.51 | 29.04 | 29.51 | 263,017 | +0.79(+2.74%) |
Oct 22, 2014 | 28.90 | 28.96 | 28.73 | 28.73 | 118,244 | -0.17(-0.58%) |
Oct 21, 2014 | 28.79 | 28.89 | 28.64 | 28.89 | 172,570 | +0.00(+0.00%) |
Oct 20, 2014 | 28.62 | 28.91 | 28.62 | 28.89 | 103,904 | +0.11(+0.38%) |
Oct 17, 2014 | 28.33 | 29.06 | 28.32 | 28.79 | 233,483 | +1.17(+4.25%) |
Oct 16, 2014 | 27.14 | 27.75 | 27.14 | 27.61 | 202,159 | -0.29(-1.05%) |
Oct 15, 2014 | 27.83 | 27.97 | 27.56 | 27.91 | 158,425 | -0.07(-0.24%) |
Oct 14, 2014 | 28.02 | 28.17 | 27.97 | 27.97 | 172,730 | -0.34(-1.21%) |
Oct 13, 2014 | 28.40 | 28.68 | 28.30 | 28.32 | 99,625 | -0.21(-0.73%) |
Oct 10, 2014 | 28.69 | 28.73 | 28.50 | 28.53 | 116,633 | -0.25(-0.87%) |
Oct 09, 2014 | 29.10 | 29.24 | 28.70 | 28.78 | 122,888 | -0.59(-2.03%) |
Oct 08, 2014 | 29.09 | 29.38 | 28.93 | 29.37 | 205,951 | +0.52(+1.80%) |
Oct 07, 2014 | 28.91 | 29.05 | 28.85 | 28.85 | 115,114 | -0.11(-0.38%) |
Oct 06, 2014 | 28.99 | 28.99 | 28.77 | 28.96 | 108,726 | -0.18(-0.63%) |
Oct 03, 2014 | 29.07 | 29.52 | 28.94 | 29.15 | 236,199 | -0.13(-0.43%) |
Oct 02, 2014 | 29.41 | 29.45 | 29.02 | 29.27 | 169,218 | +0.09(+0.32%) |
Oct 01, 2014 | 29.32 | 29.39 | 29.13 | 29.18 | 215,339 | +0.11(+0.37%) |
Sep 30, 2014 | 29.02 | 29.20 | 28.99 | 29.07 | 132,627 | +0.34(+1.20%) |
Sep 29, 2014 | 28.67 | 28.86 | 28.65 | 28.73 | 84,528 | +0.02(+0.06%) |
Sep 26, 2014 | 28.82 | 28.84 | 28.67 | 28.71 | 87,324 | -0.17(-0.58%) |
Sep 25, 2014 | 29.07 | 29.09 | 28.84 | 28.88 | 186,800 | -0.15(-0.52%) |
Sep 24, 2014 | 28.86 | 29.11 | 28.74 | 29.03 | 76,982 | +0.08(+0.29%) |
Sep 23, 2014 | 29.04 | 29.04 | 28.89 | 28.94 | 111,128 | -0.20(-0.69%) |
Sep 22, 2014 | 29.17 | 29.21 | 28.99 | 29.15 | 154,167 | -0.04(-0.14%) |
Sep 19, 2014 | 29.30 | 29.34 | 29.19 | 29.19 | 217,555 | -0.11(-0.37%) |
Sep 18, 2014 | 29.12 | 29.33 | 29.06 | 29.30 | 181,743 | +0.12(+0.40%) |
Sep 17, 2014 | 29.29 | 29.46 | 29.13 | 29.18 | 221,728 | -0.10(-0.34%) |
Sep 16, 2014 | 29.26 | 29.42 | 29.17 | 29.28 | 182,942 | -0.35(-1.19%) |
Sep 15, 2014 | 29.61 | 29.74 | 29.59 | 29.63 | 73,482 | +0.15(+0.51%) |
Sep 12, 2014 | 29.51 | 29.52 | 29.35 | 29.48 | 67,090 | -0.14(-0.48%) |
Sep 11, 2014 | 29.63 | 29.71 | 29.58 | 29.62 | 104,466 | -0.25(-0.84%) |
Sep 10, 2014 | 29.79 | 29.89 | 29.79 | 29.87 | 94,266 | +0.01(+0.03%) |
Sep 09, 2014 | 29.80 | 29.98 | 29.74 | 29.87 | 115,517 | +0.26(+0.88%) |
Sep 08, 2014 | 29.59 | 29.77 | 29.52 | 29.61 | 119,847 | +0.16(+0.54%) |
Sep 05, 2014 | 29.39 | 29.45 | 29.29 | 29.45 | 73,435 | +0.19(+0.66%) |
Sep 04, 2014 | 29.44 | 29.44 | 29.17 | 29.25 | 80,412 | -0.44(-1.47%) |
Sep 03, 2014 | 29.77 | 29.80 | 29.62 | 29.69 | 102,302 | +0.21(+0.71%) |
Sep 02, 2014 | 29.54 | 29.59 | 29.46 | 29.48 | 62,425 | +0.03(+0.09%) |
Aug 29, 2014 | 29.48 | 29.46 | 29.46 | 29.46 | 69,471 | +0.08(+0.29%) |
Aug 28, 2014 | 29.39 | 29.49 | 29.32 | 29.37 | 61,314 | +0.05(+0.17%) |
Aug 27, 2014 | 29.30 | 29.42 | 29.26 | 29.32 | 91,455 | -0.08(-0.26%) |
Aug 26, 2014 | 29.31 | 29.45 | 29.28 | 29.40 | 101,956 | +0.23(+0.80%) |
Aug 25, 2014 | 29.02 | 29.25 | 28.95 | 29.16 | 64,550 | +0.08(+0.29%) |
Aug 22, 2014 | 29.25 | 29.27 | 28.94 | 29.08 | 79,887 | -0.08(-0.29%) |
Aug 21, 2014 | 29.08 | 29.19 | 29.05 | 29.16 | 468,488 | +0.20(+0.69%) |
Aug 20, 2014 | 28.85 | 29.09 | 28.83 | 28.96 | 60,347 | -0.18(-0.60%) |
Aug 19, 2014 | 29.15 | 29.18 | 29.04 | 29.14 | 104,233 | -0.23(-0.77%) |
Aug 18, 2014 | 29.29 | 29.39 | 29.14 | 29.36 | 118,377 | +0.54(+1.86%) |
Aug 15, 2014 | 29.22 | 29.25 | 28.66 | 28.83 | 106,476 | -0.21(-0.72%) |
Aug 14, 2014 | 28.89 | 29.04 | 28.89 | 29.04 | 67,640 | +0.08(+0.26%) |
Aug 13, 2014 | 29.09 | 29.13 | 28.93 | 28.96 | 63,928 | +0.15(+0.52%) |
Aug 12, 2014 | 28.82 | 28.85 | 28.70 | 28.81 | 62,891 | -0.24(-0.84%) |
Aug 11, 2014 | 29.06 | 29.12 | 28.96 | 29.05 | 129,959 | +0.18(+0.64%) |
Aug 08, 2014 | 28.87 | 28.95 | 28.70 | 28.87 | 117,500 | -0.13(-0.43%) |
Aug 07, 2014 | 29.10 | 29.25 | 28.96 | 28.99 | 94,451 | -0.44(-1.48%) |
Aug 06, 2014 | 29.21 | 29.52 | 29.20 | 29.43 | 174,295 | +0.54(+1.89%) |
Aug 05, 2014 | 28.78 | 29.08 | 28.73 | 28.89 | 113,311 | +0.55(+1.95%) |
Aug 04, 2014 | 28.40 | 28.42 | 28.11 | 28.33 | 72,731 | -0.22(-0.76%) |
Aug 01, 2014 | 28.51 | 28.68 | 28.44 | 28.55 | 100,075 | -0.44(-1.53%) |
Jul 31, 2014 | 29.32 | 29.32 | 28.96 | 28.99 | 244,927 | +0.55(+1.94%) |
Jul 30, 2014 | 28.05 | 28.56 | 28.00 | 28.44 | 172,127 | +0.39(+1.37%) |
Jul 29, 2014 | 28.21 | 28.27 | 28.06 | 28.06 | 74,975 | +0.03(+0.12%) |
Jul 28, 2014 | 28.07 | 28.13 | 27.90 | 28.02 | 58,148 | -0.13(-0.48%) |
Jul 25, 2014 | 28.27 | 28.28 | 28.11 | 28.16 | 40,064 | -0.18(-0.62%) |
Jul 24, 2014 | 28.38 | 28.42 | 28.28 | 28.33 | 64,894 | +0.18(+0.65%) |
Jul 23, 2014 | 28.19 | 28.20 | 28.09 | 28.15 | 76,953 | +0.00(+0.00%) |
Jul 22, 2014 | 28.08 | 28.22 | 28.01 | 28.15 | 146,729 | -0.07(-0.24%) |
Jul 21, 2014 | 28.27 | 28.28 | 28.18 | 28.22 | 75,310 | -0.33(-1.14%) |
Jul 18, 2014 | 28.57 | 28.63 | 28.44 | 28.54 | 97,426 | -0.29(-1.02%) |
Jul 17, 2014 | 28.89 | 29.12 | 28.79 | 28.84 | 276,155 | -0.07(-0.23%) |
Jul 16, 2014 | 29.04 | 29.04 | 28.84 | 28.90 | 109,862 | +0.59(+2.07%) |
Jul 15, 2014 | 28.42 | 28.51 | 28.27 | 28.32 | 65,987 | +0.02(+0.06%) |
Jul 14, 2014 | 28.37 | 28.48 | 28.27 | 28.30 | 74,708 | -0.16(-0.56%) |
Jul 11, 2014 | 28.27 | 28.47 | 28.23 | 28.46 | 155,381 | +0.17(+0.59%) |
Jul 10, 2014 | 28.30 | 28.34 | 28.22 | 28.29 | 485,600 | -0.15(-0.53%) |
Jul 09, 2014 | 28.37 | 28.45 | 28.24 | 28.44 | 105,089 | +0.06(+0.21%) |
Jul 08, 2014 | 28.49 | 28.57 | 28.34 | 28.38 | 85,731 | -0.14(-0.50%) |
Jul 07, 2014 | 28.55 | 28.58 | 28.42 | 28.53 | 131,877 | +0.33(+1.16%) |
Jul 03, 2014 | 28.27 | 28.20 | 28.20 | 28.20 | 81,885 | +0.09(+0.33%) |
Jul 02, 2014 | 28.17 | 28.20 | 28.01 | 28.11 | 72,970 | +0.24(+0.87%) |
Jul 01, 2014 | 27.89 | 27.93 | 27.78 | 27.86 | 73,606 | -0.19(-0.69%) |
Jun 30, 2014 | 28.06 | 28.12 | 27.99 | 28.06 | 140,928 | -0.29(-1.03%) |
Jun 27, 2014 | 28.22 | 28.47 | 28.21 | 28.35 | 182,240 | +0.47(+1.68%) |
Jun 26, 2014 | 27.80 | 27.90 | 27.71 | 27.88 | 169,133 | +0.83(+3.07%) |
Jun 25, 2014 | 27.15 | 27.18 | 26.95 | 27.05 | 131,902 | +0.19(+0.72%) |
Jun 24, 2014 | 27.06 | 27.07 | 26.85 | 26.86 | 84,318 | -0.03(-0.09%) |
Jun 23, 2014 | 26.85 | 26.89 | 26.77 | 26.88 | 62,049 | -0.01(-0.03%) |
Jun 20, 2014 | 26.91 | 26.96 | 26.82 | 26.89 | 182,534 | -0.10(-0.37%) |
Jun 19, 2014 | 27.00 | 27.03 | 26.89 | 26.99 | 95,835 | +0.07(+0.25%) |
Jun 18, 2014 | 26.99 | 27.02 | 26.82 | 26.93 | 103,891 | -0.23(-0.86%) |
Jun 17, 2014 | 27.19 | 27.26 | 27.11 | 27.16 | 108,867 | +0.09(+0.34%) |
Jun 16, 2014 | 27.12 | 27.21 | 27.02 | 27.07 | 108,898 | +0.15(+0.56%) |
Jun 13, 2014 | 26.89 | 26.94 | 26.80 | 26.92 | 75,714 | +0.04(+0.16%) |
Jun 12, 2014 | 26.90 | 26.99 | 26.86 | 26.88 | 78,312 | -0.07(-0.25%) |
Jun 11, 2014 | 26.98 | 27.01 | 26.90 | 26.94 | 58,294 | -0.06(-0.22%) |
Jun 10, 2014 | 26.97 | 27.01 | 26.81 | 27.00 | 144,568 | -0.26(-0.95%) |
Jun 06, 2014 | 27.07 | 27.29 | 27.02 | 27.26 | 103,825 | -0.11(-0.40%) |
Jun 05, 2014 | 27.27 | 27.41 | 27.20 | 27.37 | 95,538 | -0.08(-0.27%) |
Jun 04, 2014 | 27.32 | 27.58 | 27.32 | 27.44 | 125,185 | +0.03(+0.09%) |
Jun 03, 2014 | 27.44 | 27.50 | 27.38 | 27.42 | 98,405 | -0.01(-0.03%) |
Jun 02, 2014 | 27.50 | 27.54 | 27.40 | 27.43 | 75,843 | -0.28(-1.03%) |
May 30, 2014 | 27.68 | 27.77 | 27.66 | 27.71 | 76,472 | +0.00(+0.00%) |
May 29, 2014 | 27.66 | 27.77 | 27.62 | 27.71 | 106,154 | +0.11(+0.39%) |
May 28, 2014 | 27.65 | 27.66 | 27.54 | 27.60 | 83,612 | -0.03(-0.09%) |
May 27, 2014 | 27.65 | 27.74 | 27.48 | 27.63 | 118,066 | +0.51(+1.88%) |
May 23, 2014 | 27.15 | 27.12 | 27.12 | 27.12 | 146,105 | -0.07(-0.25%) |
May 22, 2014 | 27.17 | 27.32 | 27.12 | 27.18 | 73,572 | +0.08(+0.31%) |
May 21, 2014 | 26.98 | 27.14 | 26.98 | 27.10 | 142,583 | +0.23(+0.87%) |
May 20, 2014 | 27.00 | 27.05 | 26.20 | 26.87 | 661,410 | -0.19(-0.71%) |
May 19, 2014 | 27.30 | 27.31 | 26.93 | 27.06 | 1,063,572 | -0.36(-1.31%) |
May 16, 2014 | 27.55 | 27.56 | 27.29 | 27.42 | 104,359 | +0.13(+0.46%) |
May 15, 2014 | 27.27 | 27.34 | 27.01 | 27.29 | 123,416 | -0.20(-0.73%) |
May 14, 2014 | 27.48 | 27.64 | 27.44 | 27.50 | 117,623 | +0.03(+0.12%) |
May 13, 2014 | 27.66 | 27.66 | 27.42 | 27.46 | 233,184 | -0.39(-1.39%) |
May 12, 2014 | 27.79 | 27.92 | 27.75 | 27.85 | 86,073 | +0.22(+0.81%) |
May 09, 2014 | 27.69 | 27.77 | 27.58 | 27.63 | 225,857 | +0.10(+0.36%) |
May 08, 2014 | 27.70 | 27.74 | 27.50 | 27.53 | 85,040 | -0.35(-1.24%) |
May 07, 2014 | 27.77 | 27.94 | 27.65 | 27.87 | 149,908 | +0.36(+1.32%) |
May 06, 2014 | 27.67 | 27.85 | 27.49 | 27.51 | 331,465 | -0.76(-2.68%) |
May 05, 2014 | 27.94 | 28.27 | 27.91 | 28.27 | 251,381 | +0.31(+1.12%) |
May 02, 2014 | 27.96 | 28.03 | 27.88 | 27.96 | 105,331 | -0.30(-1.05%) |
May 01, 2014 | 28.34 | 28.38 | 28.14 | 28.25 | 77,774 | -0.07(-0.26%) |
Apr 30, 2014 | 28.45 | 28.47 | 28.17 | 28.33 | 77,543 | -0.02(-0.09%) |
Apr 29, 2014 | 28.26 | 28.46 | 28.19 | 28.35 | 82,627 | +0.16(+0.59%) |
Apr 28, 2014 | 28.20 | 28.28 | 28.01 | 28.19 | 98,828 | -0.10(-0.35%) |
Apr 25, 2014 | 28.31 | 28.39 | 28.17 | 28.29 | 66,501 | +0.00(+0.00%) |
Apr 24, 2014 | 28.24 | 28.36 | 28.06 | 28.29 | 99,030 | -0.02(-0.09%) |
Apr 23, 2014 | 28.33 | 28.37 | 28.25 | 28.31 | 76,535 | +0.16(+0.56%) |
Apr 22, 2014 | 28.17 | 28.27 | 28.10 | 28.15 | 86,446 | +0.05(+0.18%) |
Apr 21, 2014 | 28.04 | 28.17 | 28.02 | 28.10 | 86,059 | +0.07(+0.24%) |
Apr 17, 2014 | 28.02 | 28.04 | 28.04 | 28.04 | 121,260 | -0.11(-0.38%) |
Apr 16, 2014 | 27.88 | 28.19 | 27.77 | 28.15 | 205,863 | +0.45(+1.61%) |
Apr 15, 2014 | 27.87 | 28.00 | 27.46 | 27.70 | 265,958 | -0.40(-1.44%) |
Apr 14, 2014 | 28.07 | 28.18 | 27.97 | 28.10 | 69,537 | +0.12(+0.44%) |
Apr 11, 2014 | 28.21 | 28.22 | 27.93 | 27.98 | 83,314 | -0.54(-1.91%) |
Apr 10, 2014 | 28.77 | 28.83 | 28.46 | 28.53 | 127,631 | -0.35(-1.20%) |
Apr 09, 2014 | 28.71 | 28.88 | 28.66 | 28.87 | 76,312 | +0.06(+0.20%) |
Apr 08, 2014 | 28.85 | 28.98 | 28.77 | 28.81 | 106,948 | +0.07(+0.26%) |
Apr 07, 2014 | 28.71 | 28.85 | 28.66 | 28.74 | 79,267 | -0.11(-0.37%) |
Apr 04, 2014 | 29.10 | 29.23 | 28.68 | 28.85 | 164,047 | -0.68(-2.29%) |
Apr 03, 2014 | 28.92 | 29.61 | 28.91 | 29.52 | 222,153 | +0.82(+2.87%) |
Apr 02, 2014 | 28.72 | 28.79 | 28.62 | 28.70 | 436,925 | +0.04(+0.14%) |
Apr 01, 2014 | 28.69 | 28.75 | 28.53 | 28.66 | 114,937 | -0.08(-0.29%) |
Mar 31, 2014 | 28.81 | 28.92 | 28.69 | 28.74 | 473,784 | +0.06(+0.20%) |
Mar 28, 2014 | 28.86 | 28.90 | 28.64 | 28.68 | 138,955 | +0.04(+0.14%) |
Mar 27, 2014 | 28.72 | 28.73 | 28.61 | 28.64 | 119,221 | +0.07(+0.23%) |
Mar 26, 2014 | 28.71 | 28.81 | 28.57 | 28.57 | 250,922 | +0.06(+0.20%) |
Mar 25, 2014 | 28.77 | 28.78 | 28.33 | 28.52 | 538,338 | +0.84(+3.04%) |
Mar 24, 2014 | 27.98 | 27.98 | 27.56 | 27.68 | 264,566 | -0.35(-1.24%) |
Mar 21, 2014 | 28.03 | 28.29 | 27.99 | 28.02 | 439,305 | -0.05(-0.18%) |
Mar 20, 2014 | 27.89 | 28.20 | 27.85 | 28.07 | 97,183 | +0.17(+0.62%) |
Mar 19, 2014 | 28.09 | 28.21 | 27.79 | 27.90 | 144,623 | -0.25(-0.88%) |
Mar 18, 2014 | 27.86 | 28.18 | 27.86 | 28.15 | 128,065 | +0.30(+1.07%) |
Mar 17, 2014 | 27.61 | 27.90 | 27.60 | 27.85 | 176,646 | +0.16(+0.57%) |
Mar 14, 2014 | 27.70 | 27.82 | 27.57 | 27.69 | 198,656 | +0.60(+2.22%) |
Mar 13, 2014 | 27.68 | 27.68 | 27.00 | 27.09 | 122,977 | -0.37(-1.35%) |
Mar 12, 2014 | 27.57 | 27.58 | 27.26 | 27.46 | 63,460 | -0.20(-0.72%) |
Mar 11, 2014 | 27.73 | 27.86 | 27.60 | 27.66 | 64,483 | -0.16(-0.59%) |
Mar 10, 2014 | 27.90 | 27.96 | 27.72 | 27.82 | 88,581 | +0.04(+0.15%) |
Mar 07, 2014 | 28.11 | 28.15 | 27.71 | 27.78 | 89,951 | +0.01(+0.03%) |
Mar 06, 2014 | 27.99 | 28.07 | 27.76 | 27.77 | 116,145 | +0.25(+0.90%) |
Mar 05, 2014 | 27.70 | 27.72 | 27.50 | 27.53 | 148,313 | -0.45(-1.59%) |
Mar 04, 2014 | 27.85 | 28.06 | 27.85 | 27.97 | 126,426 | +0.12(+0.44%) |
Mar 03, 2014 | 27.96 | 28.06 | 27.77 | 27.85 | 175,651 | -0.48(-1.69%) |
Feb 28, 2014 | 28.28 | 28.53 | 28.19 | 28.33 | 433,372 | +0.87(+3.18%) |
Feb 27, 2014 | 27.41 | 27.54 | 27.34 | 27.45 | 126,099 | -0.28(-1.01%) |
Feb 26, 2014 | 27.73 | 27.77 | 27.59 | 27.73 | 294,125 | -0.54(-1.90%) |
Feb 25, 2014 | 28.40 | 28.54 | 28.20 | 28.27 | 502,814 | -1.65(-5.51%) |
Feb 24, 2014 | 29.76 | 30.11 | 29.74 | 29.92 | 405,579 | +0.15(+0.50%) |
Feb 21, 2014 | 29.86 | 29.88 | 29.70 | 29.77 | 119,481 | -0.31(-1.04%) |
Feb 20, 2014 | 30.02 | 30.17 | 30.01 | 30.08 | 67,167 | -0.03(-0.11%) |
Feb 19, 2014 | 30.19 | 30.34 | 30.08 | 30.12 | 182,104 | -0.02(-0.05%) |
Feb 18, 2014 | 30.07 | 30.17 | 30.03 | 30.13 | 153,657 | -0.02(-0.08%) |
Feb 14, 2014 | 30.21 | 30.16 | 30.16 | 30.16 | 55,415 | -0.04(-0.14%) |
Feb 13, 2014 | 30.05 | 30.22 | 30.00 | 30.20 | 67,540 | +0.31(+1.05%) |
Feb 12, 2014 | 29.98 | 30.12 | 29.86 | 29.89 | 222,857 | +0.32(+1.09%) |
Feb 11, 2014 | 29.28 | 29.64 | 29.26 | 29.56 | 91,910 | +0.43(+1.47%) |
Feb 10, 2014 | 29.09 | 29.25 | 29.04 | 29.14 | 113,941 | -0.14(-0.48%) |
Feb 07, 2014 | 28.89 | 29.30 | 28.80 | 29.28 | 150,352 | +0.22(+0.77%) |
Feb 06, 2014 | 28.92 | 29.08 | 28.85 | 29.05 | 101,516 | +0.21(+0.71%) |
Feb 05, 2014 | 28.96 | 29.02 | 28.76 | 28.85 | 112,743 | -0.02(-0.06%) |
Feb 04, 2014 | 28.93 | 28.98 | 28.75 | 28.86 | 136,125 | -0.25(-0.85%) |
Feb 03, 2014 | 29.37 | 29.40 | 29.05 | 29.11 | 196,677 | +0.01(+0.03%) |
Jan 31, 2014 | 28.90 | 29.28 | 28.83 | 29.10 | 365,435 | -0.40(-1.37%) |
Jan 30, 2014 | 29.55 | 29.61 | 29.37 | 29.51 | 155,790 | -0.05(-0.17%) |
Jan 29, 2014 | 29.70 | 29.75 | 29.39 | 29.56 | 198,576 | -0.53(-1.75%) |
Jan 28, 2014 | 29.96 | 30.22 | 29.94 | 30.08 | 130,050 | +0.28(+0.94%) |
Jan 27, 2014 | 30.04 | 30.05 | 29.70 | 29.80 | 154,517 | -0.26(-0.88%) |
Jan 24, 2014 | 30.48 | 30.52 | 30.07 | 30.07 | 896,334 | -0.30(-0.98%) |
Jan 23, 2014 | 30.32 | 30.46 | 30.24 | 30.36 | 250,182 | +0.28(+0.93%) |
Jan 22, 2014 | 30.27 | 30.33 | 29.98 | 30.08 | 211,573 | +0.19(+0.63%) |
Jan 21, 2014 | 30.00 | 30.03 | 29.84 | 29.89 | 253,133 | +0.26(+0.86%) |
Jan 17, 2014 | 29.81 | 29.64 | 29.64 | 29.64 | 504,077 | +0.09(+0.31%) |
Jan 16, 2014 | 29.95 | 29.99 | 29.50 | 29.55 | 526,416 | +0.31(+1.04%) |
Jan 15, 2014 | 29.12 | 29.38 | 29.05 | 29.24 | 131,277 | +0.12(+0.42%) |
Jan 14, 2014 | 28.95 | 29.13 | 28.95 | 29.12 | 172,744 | +0.16(+0.57%) |
Jan 13, 2014 | 29.02 | 29.12 | 28.93 | 28.95 | 126,962 | -0.56(-1.90%) |
Jan 10, 2014 | 29.49 | 29.61 | 29.41 | 29.52 | 79,592 | +0.10(+0.34%) |
Jan 09, 2014 | 29.33 | 29.48 | 29.31 | 29.42 | 108,872 | -0.03(-0.11%) |
Jan 08, 2014 | 28.94 | 29.45 | 28.93 | 29.45 | 373,235 | +0.69(+2.41%) |
Jan 07, 2014 | 28.66 | 28.79 | 28.63 | 28.76 | 69,138 | -0.12(-0.43%) |
Jan 06, 2014 | 28.76 | 28.90 | 28.72 | 28.88 | 88,277 | +0.24(+0.84%) |
Jan 03, 2014 | 28.67 | 28.78 | 28.60 | 28.64 | 89,202 | -0.06(-0.20%) |
Jan 02, 2014 | 28.64 | 28.70 | 28.35 | 28.70 | 224,566 | -0.64(-2.19%) |
Dec 31, 2013 | 29.24 | 29.34 | 29.34 | 29.34 | 80,516 | -0.02(-0.08%) |
Dec 30, 2013 | 29.35 | 29.42 | 29.17 | 29.37 | 59,315 | +0.12(+0.42%) |
Dec 27, 2013 | 29.37 | 29.38 | 29.12 | 29.24 | 89,783 | +0.20(+0.68%) |
Dec 26, 2013 | 29.09 | 29.09 | 28.91 | 29.05 | 57,460 | +0.13(+0.46%) |
Dec 24, 2013 | 28.82 | 29.03 | 28.68 | 28.91 | 46,800 | +0.00(+0.00%) |
Dec 23, 2013 | 28.83 | 28.99 | 28.76 | 28.91 | 78,335 | +0.11(+0.37%) |
Dec 20, 2013 | 28.87 | 28.93 | 28.72 | 28.81 | 98,318 | -0.14(-0.48%) |
Dec 19, 2013 | 28.81 | 29.09 | 28.71 | 28.95 | 143,656 | +0.31(+1.07%) |
Dec 18, 2013 | 28.54 | 28.76 | 28.50 | 28.64 | 152,385 | +0.38(+1.34%) |
Dec 17, 2013 | 28.42 | 28.42 | 28.26 | 28.26 | 53,915 | -0.16(-0.58%) |
Dec 16, 2013 | 28.46 | 28.49 | 28.29 | 28.43 | 77,310 | -0.07(-0.23%) |
Dec 13, 2013 | 28.50 | 28.59 | 28.37 | 28.49 | 98,014 | -0.20(-0.69%) |
Dec 12, 2013 | 28.81 | 28.87 | 28.60 | 28.69 | 115,958 | +0.08(+0.29%) |
Dec 11, 2013 | 28.89 | 28.93 | 28.61 | 28.61 | 80,043 | -0.21(-0.74%) |
Dec 10, 2013 | 29.03 | 29.03 | 28.82 | 28.82 | 75,270 | -0.26(-0.91%) |
Dec 09, 2013 | 28.94 | 29.09 | 28.86 | 29.09 | 95,275 | +0.15(+0.51%) |
Dec 06, 2013 | 29.09 | 29.14 | 28.89 | 28.94 | 145,796 | -0.11(-0.37%) |
Dec 05, 2013 | 29.08 | 29.19 | 29.03 | 29.05 | 168,605 | +0.49(+1.70%) |
Dec 04, 2013 | 28.57 | 28.68 | 28.49 | 28.56 | 145,028 | -0.39(-1.34%) |
Dec 03, 2013 | 29.03 | 29.05 | 28.90 | 28.95 | 158,220 | +0.24(+0.83%) |
Dec 02, 2013 | 28.73 | 29.08 | 28.62 | 28.71 | 333,942 | -0.02(-0.09%) |
Nov 29, 2013 | 28.66 | 28.94 | 28.61 | 28.73 | 47,702 | +0.07(+0.23%) |
Nov 27, 2013 | 28.82 | 28.82 | 28.64 | 28.67 | 86,470 | -0.19(-0.66%) |
Nov 26, 2013 | 28.78 | 28.97 | 28.70 | 28.86 | 204,137 | +0.37(+1.30%) |
Nov 25, 2013 | 28.54 | 28.72 | 28.40 | 28.48 | 1,228,202 | +1.91(+7.20%) |
Nov 22, 2013 | 26.62 | 26.80 | 26.57 | 26.57 | 209,801 | -0.02(-0.06%) |
Nov 21, 2013 | 26.60 | 26.61 | 26.53 | 26.59 | 81,852 | -0.13(-0.49%) |
Nov 20, 2013 | 26.90 | 26.95 | 26.65 | 26.72 | 109,937 | -0.20(-0.74%) |
Nov 19, 2013 | 26.88 | 26.98 | 26.81 | 26.92 | 98,750 | +0.22(+0.83%) |
Nov 18, 2013 | 26.84 | 26.85 | 26.69 | 26.69 | 113,704 | -0.07(-0.25%) |
Nov 15, 2013 | 26.62 | 26.76 | 26.60 | 26.76 | 99,685 | +0.24(+0.90%) |
Nov 14, 2013 | 26.63 | 26.66 | 26.50 | 26.52 | 122,459 | +0.07(+0.28%) |
Nov 13, 2013 | 26.22 | 26.45 | 26.14 | 26.45 | 66,999 | -0.09(-0.34%) |
Nov 12, 2013 | 26.62 | 26.67 | 26.45 | 26.54 | 122,068 | +0.01(+0.03%) |
Nov 11, 2013 | 26.50 | 26.63 | 26.48 | 26.53 | 82,727 | +0.07(+0.25%) |
Nov 08, 2013 | 26.37 | 26.49 | 26.24 | 26.46 | 108,097 | +0.14(+0.53%) |
Nov 07, 2013 | 26.29 | 26.40 | 26.22 | 26.32 | 136,925 | -0.38(-1.42%) |
Nov 06, 2013 | 26.94 | 27.03 | 26.66 | 26.70 | 91,454 | -0.54(-1.97%) |
Nov 05, 2013 | 27.23 | 27.39 | 27.09 | 27.24 | 61,741 | +0.09(+0.33%) |
Nov 04, 2013 | 27.17 | 27.20 | 27.00 | 27.15 | 48,816 | -0.12(-0.45%) |