Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.21 | 34.59 | 34.04 | 34.45 | 776,821 | +0.51(+1.49%) |
Oct 30, 2014 | 33.57 | 34.28 | 33.51 | 33.94 | 544,957 | +0.32(+0.94%) |
Oct 29, 2014 | 34.09 | 34.13 | 33.31 | 33.63 | 567,062 | -0.39(-1.14%) |
Oct 28, 2014 | 34.05 | 34.13 | 33.83 | 34.01 | 393,471 | +0.18(+0.52%) |
Oct 27, 2014 | 32.89 | 33.87 | 33.04 | 33.84 | 810,897 | +0.80(+2.43%) |
Oct 24, 2014 | 32.83 | 33.26 | 32.61 | 33.04 | 636,572 | +0.27(+0.84%) |
Oct 23, 2014 | 32.28 | 32.95 | 32.27 | 32.76 | 645,294 | +0.64(+1.99%) |
Oct 22, 2014 | 32.65 | 32.68 | 32.04 | 32.12 | 918,719 | -0.63(-1.93%) |
Oct 21, 2014 | 32.20 | 32.85 | 32.02 | 32.75 | 1,313,644 | +0.61(+1.88%) |
Oct 20, 2014 | 31.89 | 32.25 | 31.71 | 32.15 | 712,485 | +0.23(+0.71%) |
Oct 17, 2014 | 31.59 | 32.02 | 31.38 | 31.92 | 1,146,188 | +0.61(+1.95%) |
Oct 16, 2014 | 30.22 | 31.45 | 29.97 | 31.31 | 1,635,790 | +0.61(+1.97%) |
Oct 15, 2014 | 30.77 | 30.94 | 30.17 | 30.71 | 1,229,677 | -0.16(-0.52%) |
Oct 14, 2014 | 30.62 | 31.16 | 30.57 | 30.87 | 1,071,546 | +0.15(+0.50%) |
Oct 13, 2014 | 30.95 | 31.22 | 30.71 | 30.71 | 681,119 | -0.21(-0.68%) |
Oct 10, 2014 | 31.19 | 31.26 | 30.85 | 30.93 | 1,167,053 | -0.31(-0.99%) |
Oct 09, 2014 | 31.52 | 31.57 | 31.00 | 31.23 | 1,160,285 | -0.37(-1.16%) |
Oct 08, 2014 | 31.32 | 31.66 | 31.19 | 31.60 | 705,409 | +0.21(+0.67%) |
Oct 07, 2014 | 31.59 | 31.59 | 31.38 | 31.39 | 698,128 | -0.30(-0.95%) |
Oct 06, 2014 | 31.67 | 31.88 | 31.64 | 31.69 | 606,864 | +0.15(+0.47%) |
Oct 03, 2014 | 31.35 | 31.73 | 31.19 | 31.54 | 1,009,656 | +0.20(+0.63%) |
Oct 02, 2014 | 31.50 | 31.56 | 30.79 | 31.35 | 881,800 | -0.12(-0.38%) |
Oct 01, 2014 | 31.58 | 31.78 | 31.45 | 31.47 | 989,607 | -0.16(-0.51%) |
Sep 30, 2014 | 32.04 | 32.04 | 31.51 | 31.63 | 1,001,883 | -0.30(-0.95%) |
Sep 29, 2014 | 32.10 | 32.15 | 31.73 | 31.93 | 698,428 | -0.39(-1.22%) |
Sep 26, 2014 | 31.97 | 32.45 | 31.97 | 32.33 | 660,178 | +0.33(+1.03%) |
Sep 25, 2014 | 32.75 | 32.75 | 31.98 | 31.99 | 1,517,519 | -0.84(-2.55%) |
Sep 24, 2014 | 32.98 | 33.08 | 32.67 | 32.83 | 1,260,767 | -0.32(-0.98%) |
Sep 23, 2014 | 33.12 | 33.30 | 33.12 | 33.16 | 499,354 | -0.07(-0.21%) |
Sep 22, 2014 | 33.15 | 33.36 | 33.01 | 33.23 | 361,655 | -0.10(-0.30%) |
Sep 19, 2014 | 33.91 | 33.91 | 33.36 | 33.32 | 863,221 | -0.46(-1.35%) |
Sep 18, 2014 | 33.53 | 33.81 | 33.44 | 33.78 | 619,819 | +0.51(+1.52%) |
Sep 17, 2014 | 33.23 | 33.53 | 33.01 | 33.27 | 1,028,573 | +0.23(+0.70%) |
Sep 16, 2014 | 32.56 | 33.18 | 32.56 | 33.04 | 585,887 | +0.44(+1.34%) |
Sep 15, 2014 | 32.66 | 32.71 | 32.54 | 32.61 | 578,908 | -0.03(-0.09%) |
Sep 12, 2014 | 32.85 | 33.04 | 32.52 | 32.63 | 928,174 | -0.31(-0.94%) |
Sep 11, 2014 | 33.13 | 33.18 | 32.87 | 32.94 | 488,819 | -0.23(-0.70%) |
Sep 10, 2014 | 33.29 | 33.31 | 32.99 | 33.18 | 599,649 | -0.13(-0.38%) |
Sep 09, 2014 | 33.05 | 33.37 | 33.01 | 33.30 | 712,157 | +0.22(+0.66%) |
Sep 08, 2014 | 33.59 | 33.64 | 33.02 | 33.08 | 720,687 | -0.59(-1.75%) |
Sep 05, 2014 | 33.62 | 33.72 | 33.48 | 33.68 | 318,606 | +0.13(+0.40%) |
Sep 04, 2014 | 33.92 | 33.92 | 33.44 | 33.54 | 311,746 | -0.32(-0.94%) |
Sep 03, 2014 | 33.77 | 33.94 | 33.60 | 33.86 | 446,301 | +0.21(+0.63%) |
Sep 02, 2014 | 33.57 | 33.92 | 33.53 | 33.65 | 536,167 | +0.06(+0.17%) |
Aug 29, 2014 | 33.49 | 33.59 | 33.59 | 33.59 | 938,474 | +0.10(+0.29%) |
Aug 28, 2014 | 33.96 | 34.03 | 33.40 | 33.49 | 680,175 | -0.56(-1.65%) |
Aug 27, 2014 | 33.75 | 34.08 | 33.74 | 34.06 | 342,644 | +0.52(+1.54%) |
Aug 26, 2014 | 33.57 | 33.81 | 33.51 | 33.54 | 652,455 | -0.03(-0.08%) |
Aug 25, 2014 | 33.52 | 33.66 | 33.41 | 33.57 | 376,010 | -0.04(-0.12%) |
Aug 22, 2014 | 33.66 | 33.72 | 33.53 | 33.61 | 528,579 | +0.01(+0.02%) |
Aug 21, 2014 | 33.52 | 33.64 | 33.50 | 33.60 | 422,211 | +0.11(+0.33%) |
Aug 20, 2014 | 33.45 | 33.55 | 33.20 | 33.49 | 357,355 | +0.03(+0.10%) |
Aug 19, 2014 | 33.42 | 33.60 | 33.34 | 33.45 | 532,785 | +0.08(+0.25%) |
Aug 18, 2014 | 33.31 | 33.59 | 33.20 | 33.37 | 535,566 | +0.18(+0.55%) |
Aug 15, 2014 | 33.13 | 33.27 | 32.91 | 33.19 | 763,575 | +0.14(+0.42%) |
Aug 14, 2014 | 33.13 | 33.33 | 32.90 | 33.05 | 576,940 | +0.08(+0.23%) |
Aug 13, 2014 | 32.72 | 33.08 | 32.64 | 32.97 | 763,963 | +0.38(+1.16%) |
Aug 12, 2014 | 32.60 | 32.71 | 32.36 | 32.60 | 1,045,466 | +0.00(+0.00%) |
Aug 11, 2014 | 31.37 | 32.62 | 31.31 | 32.60 | 1,254,374 | +1.21(+3.85%) |
Aug 08, 2014 | 31.24 | 31.44 | 30.85 | 31.39 | 614,222 | +0.27(+0.88%) |
Aug 07, 2014 | 31.11 | 31.32 | 31.00 | 31.11 | 788,449 | +0.02(+0.07%) |
Aug 06, 2014 | 30.67 | 31.21 | 30.58 | 31.09 | 520,724 | +0.29(+0.95%) |
Aug 05, 2014 | 31.02 | 31.12 | 30.73 | 30.80 | 695,219 | -0.41(-1.30%) |
Aug 04, 2014 | 30.96 | 31.24 | 30.79 | 31.21 | 325,378 | +0.24(+0.79%) |
Aug 01, 2014 | 31.25 | 31.41 | 30.91 | 30.96 | 863,214 | -0.23(-0.74%) |
Jul 31, 2014 | 31.35 | 31.41 | 31.06 | 31.19 | 1,127,441 | -0.22(-0.69%) |
Jul 30, 2014 | 31.03 | 31.44 | 31.03 | 31.41 | 778,526 | +0.36(+1.17%) |
Jul 29, 2014 | 31.18 | 31.31 | 31.04 | 31.04 | 689,174 | -0.13(-0.43%) |
Jul 28, 2014 | 31.16 | 31.25 | 31.04 | 31.18 | 416,212 | +0.01(+0.04%) |
Jul 25, 2014 | 31.05 | 31.38 | 30.97 | 31.16 | 670,085 | +0.04(+0.13%) |
Jul 24, 2014 | 31.24 | 31.27 | 31.04 | 31.12 | 696,823 | -0.06(-0.18%) |
Jul 23, 2014 | 31.15 | 31.20 | 30.97 | 31.18 | 666,621 | +0.09(+0.29%) |
Jul 22, 2014 | 31.00 | 31.13 | 30.91 | 31.09 | 663,194 | +0.10(+0.34%) |
Jul 21, 2014 | 31.12 | 31.14 | 30.97 | 30.98 | 361,803 | -0.16(-0.52%) |
Jul 18, 2014 | 30.96 | 31.20 | 30.91 | 31.14 | 359,751 | +0.20(+0.63%) |
Jul 17, 2014 | 31.29 | 31.29 | 30.81 | 30.95 | 674,662 | -0.36(-1.16%) |
Jul 16, 2014 | 30.81 | 31.38 | 30.78 | 31.31 | 710,697 | +0.52(+1.70%) |
Jul 15, 2014 | 30.63 | 30.87 | 30.53 | 30.79 | 408,174 | +0.09(+0.30%) |
Jul 14, 2014 | 30.64 | 30.74 | 30.56 | 30.70 | 545,055 | +0.17(+0.55%) |
Jul 11, 2014 | 30.80 | 30.84 | 30.48 | 30.53 | 354,595 | -0.29(-0.95%) |
Jul 10, 2014 | 30.60 | 30.86 | 30.52 | 30.82 | 593,036 | +0.14(+0.46%) |
Jul 09, 2014 | 30.77 | 30.81 | 30.60 | 30.68 | 567,375 | +0.03(+0.09%) |
Jul 08, 2014 | 30.67 | 30.69 | 30.46 | 30.65 | 826,972 | -0.06(-0.20%) |
Jul 07, 2014 | 30.70 | 30.79 | 30.49 | 30.72 | 548,829 | +0.06(+0.18%) |
Jul 03, 2014 | 30.96 | 30.66 | 30.66 | 30.66 | 736,354 | -0.20(-0.66%) |
Jul 02, 2014 | 30.91 | 31.01 | 30.83 | 30.86 | 526,958 | -0.06(-0.18%) |
Jul 01, 2014 | 30.77 | 30.92 | 30.74 | 30.92 | 710,470 | +0.17(+0.55%) |
Jun 30, 2014 | 30.61 | 30.78 | 30.57 | 30.75 | 1,001,096 | +0.05(+0.16%) |
Jun 27, 2014 | 30.22 | 30.72 | 30.16 | 30.70 | 1,063,392 | +0.48(+1.59%) |
Jun 26, 2014 | 30.09 | 30.26 | 29.96 | 30.22 | 544,153 | +0.17(+0.56%) |
Jun 25, 2014 | 30.02 | 30.28 | 29.87 | 30.05 | 706,929 | +0.03(+0.12%) |
Jun 24, 2014 | 30.16 | 30.26 | 30.01 | 30.02 | 616,121 | -0.14(-0.46%) |
Jun 23, 2014 | 30.12 | 30.21 | 29.89 | 30.16 | 699,793 | +0.00(+0.00%) |
Jun 20, 2014 | 30.12 | 30.18 | 29.95 | 30.16 | 842,623 | +0.19(+0.63%) |
Jun 19, 2014 | 30.18 | 30.28 | 29.73 | 29.97 | 1,075,129 | -0.21(-0.69%) |
Jun 18, 2014 | 30.05 | 30.28 | 29.96 | 30.18 | 770,364 | +0.12(+0.40%) |
Jun 17, 2014 | 29.91 | 30.19 | 29.82 | 30.06 | 524,917 | +0.08(+0.28%) |
Jun 16, 2014 | 29.98 | 30.09 | 29.80 | 29.98 | 439,608 | -0.13(-0.42%) |
Jun 13, 2014 | 30.04 | 30.21 | 29.86 | 30.10 | 386,460 | +0.10(+0.35%) |
Jun 12, 2014 | 30.15 | 30.22 | 29.88 | 30.00 | 532,022 | -0.15(-0.51%) |
Jun 11, 2014 | 30.53 | 30.58 | 30.07 | 30.15 | 585,061 | -0.41(-1.33%) |
Jun 10, 2014 | 30.57 | 30.66 | 30.46 | 30.56 | 752,171 | +0.14(+0.46%) |
Jun 06, 2014 | 30.16 | 30.44 | 30.16 | 30.42 | 660,204 | +0.13(+0.41%) |
Jun 05, 2014 | 30.51 | 30.56 | 30.23 | 30.29 | 887,611 | -0.17(-0.55%) |
Jun 04, 2014 | 30.46 | 30.51 | 30.05 | 30.46 | 675,904 | -0.05(-0.16%) |
Jun 03, 2014 | 30.21 | 30.56 | 30.00 | 30.51 | 765,426 | +0.27(+0.88%) |
Jun 02, 2014 | 29.90 | 30.27 | 29.90 | 30.24 | 702,298 | +0.17(+0.58%) |
May 30, 2014 | 30.33 | 30.33 | 29.98 | 30.07 | 934,237 | -0.27(-0.88%) |
May 29, 2014 | 30.56 | 30.77 | 30.10 | 30.33 | 1,346,129 | -0.24(-0.78%) |
May 28, 2014 | 30.82 | 30.82 | 30.31 | 30.57 | 1,168,619 | -0.10(-0.33%) |
May 27, 2014 | 30.86 | 30.99 | 30.51 | 30.67 | 2,399,462 | -0.19(-0.61%) |
May 23, 2014 | 30.75 | 30.86 | 30.86 | 30.86 | 1,243,622 | +0.15(+0.50%) |
May 22, 2014 | 30.75 | 30.99 | 30.63 | 30.71 | 494,665 | -0.08(-0.25%) |
May 21, 2014 | 30.61 | 30.85 | 30.53 | 30.78 | 1,281,303 | +0.20(+0.66%) |
May 20, 2014 | 30.85 | 30.85 | 30.43 | 30.58 | 1,724,855 | -0.28(-0.90%) |
May 19, 2014 | 30.68 | 30.92 | 30.57 | 30.86 | 801,124 | +0.19(+0.63%) |
May 16, 2014 | 30.53 | 30.70 | 30.42 | 30.66 | 2,440,262 | +0.13(+0.43%) |
May 15, 2014 | 30.21 | 30.62 | 30.08 | 30.53 | 2,085,321 | +0.28(+0.94%) |
May 14, 2014 | 30.03 | 30.25 | 29.86 | 30.25 | 2,471,076 | +0.30(+1.00%) |
May 13, 2014 | 29.74 | 30.01 | 29.68 | 29.95 | 933,141 | +0.19(+0.63%) |
May 12, 2014 | 29.83 | 29.85 | 29.56 | 29.76 | 823,544 | -0.01(-0.05%) |
May 09, 2014 | 29.63 | 29.84 | 29.51 | 29.78 | 804,241 | +0.00(+0.00%) |
May 08, 2014 | 29.44 | 29.81 | 29.40 | 29.78 | 782,885 | +0.49(+1.66%) |
May 07, 2014 | 29.43 | 29.51 | 29.15 | 29.29 | 715,365 | +0.26(+0.91%) |
May 06, 2014 | 29.08 | 29.12 | 28.79 | 29.03 | 653,028 | -0.03(-0.12%) |
May 05, 2014 | 29.15 | 29.19 | 28.90 | 29.06 | 385,978 | -0.19(-0.66%) |
May 02, 2014 | 29.18 | 29.44 | 29.12 | 29.26 | 643,514 | +0.05(+0.17%) |
May 01, 2014 | 29.13 | 29.24 | 28.93 | 29.21 | 446,970 | +0.05(+0.17%) |
Apr 30, 2014 | 28.88 | 29.19 | 28.77 | 29.16 | 598,156 | +0.21(+0.74%) |
Apr 29, 2014 | 28.87 | 29.11 | 28.77 | 28.95 | 724,447 | +0.29(+1.02%) |
Apr 28, 2014 | 28.51 | 28.74 | 28.48 | 28.65 | 519,945 | +0.24(+0.85%) |
Apr 25, 2014 | 28.81 | 28.85 | 28.31 | 28.41 | 766,062 | -0.43(-1.49%) |
Apr 24, 2014 | 28.79 | 28.95 | 28.67 | 28.84 | 690,714 | +0.18(+0.63%) |
Apr 23, 2014 | 28.99 | 29.04 | 28.60 | 28.66 | 649,245 | -0.33(-1.15%) |
Apr 22, 2014 | 29.26 | 29.29 | 28.97 | 28.99 | 762,735 | -0.15(-0.50%) |
Apr 21, 2014 | 29.17 | 29.51 | 28.99 | 29.14 | 781,514 | -0.03(-0.12%) |
Apr 17, 2014 | 29.25 | 29.17 | 29.17 | 29.17 | 674,314 | -0.10(-0.33%) |
Apr 16, 2014 | 29.17 | 29.31 | 29.03 | 29.27 | 539,147 | +0.21(+0.74%) |
Apr 15, 2014 | 29.02 | 29.23 | 28.88 | 29.06 | 1,117,459 | +0.05(+0.17%) |
Apr 14, 2014 | 28.81 | 29.14 | 28.56 | 29.01 | 1,243,632 | +0.28(+0.97%) |
Apr 11, 2014 | 28.35 | 28.76 | 28.23 | 28.73 | 1,152,334 | +0.29(+1.02%) |
Apr 10, 2014 | 28.60 | 28.72 | 28.40 | 28.44 | 699,312 | -0.33(-1.13%) |
Apr 09, 2014 | 28.78 | 28.92 | 28.57 | 28.76 | 462,151 | -0.02(-0.07%) |
Apr 08, 2014 | 28.31 | 28.83 | 28.18 | 28.79 | 588,902 | +0.47(+1.66%) |
Apr 07, 2014 | 28.33 | 28.62 | 28.26 | 28.31 | 500,939 | -0.13(-0.46%) |
Apr 04, 2014 | 28.60 | 28.61 | 28.28 | 28.45 | 554,936 | -0.01(-0.02%) |
Apr 03, 2014 | 28.67 | 28.68 | 28.28 | 28.45 | 630,346 | -0.14(-0.49%) |
Apr 02, 2014 | 28.49 | 28.70 | 28.40 | 28.59 | 568,218 | +0.14(+0.49%) |
Apr 01, 2014 | 28.36 | 28.49 | 28.24 | 28.45 | 595,369 | +0.13(+0.47%) |
Mar 31, 2014 | 28.25 | 28.42 | 28.19 | 28.32 | 801,903 | +0.26(+0.91%) |
Mar 28, 2014 | 27.72 | 28.15 | 27.69 | 28.06 | 708,818 | +0.44(+1.58%) |
Mar 27, 2014 | 27.66 | 27.75 | 27.54 | 27.63 | 692,459 | -0.01(-0.02%) |
Mar 26, 2014 | 27.39 | 27.68 | 27.33 | 27.63 | 829,379 | +0.23(+0.83%) |
Mar 25, 2014 | 27.40 | 27.56 | 27.30 | 27.41 | 496,788 | +0.08(+0.30%) |
Mar 24, 2014 | 27.36 | 27.47 | 27.00 | 27.32 | 581,178 | +0.04(+0.15%) |
Mar 21, 2014 | 27.21 | 27.56 | 27.20 | 27.28 | 1,083,844 | +0.10(+0.38%) |
Mar 20, 2014 | 27.09 | 27.32 | 26.84 | 27.18 | 1,670,549 | -0.07(-0.25%) |
Mar 19, 2014 | 27.54 | 27.55 | 27.07 | 27.25 | 828,581 | -0.35(-1.28%) |
Mar 18, 2014 | 27.44 | 27.70 | 27.41 | 27.60 | 1,700,274 | +0.14(+0.51%) |
Mar 17, 2014 | 27.53 | 27.53 | 27.27 | 27.46 | 1,798,529 | +0.06(+0.20%) |
Mar 14, 2014 | 27.37 | 27.54 | 27.27 | 27.41 | 2,160,176 | -0.11(-0.40%) |
Mar 13, 2014 | 27.97 | 27.97 | 27.43 | 27.52 | 1,121,667 | -0.41(-1.46%) |
Mar 12, 2014 | 27.70 | 27.97 | 27.51 | 27.93 | 801,616 | +0.09(+0.32%) |
Mar 11, 2014 | 27.76 | 27.89 | 27.59 | 27.84 | 761,353 | -0.01(-0.02%) |
Mar 10, 2014 | 27.96 | 28.04 | 27.77 | 27.84 | 1,557,432 | -0.16(-0.57%) |
Mar 07, 2014 | 28.15 | 28.15 | 27.90 | 28.00 | 740,819 | -0.16(-0.57%) |
Mar 06, 2014 | 28.49 | 28.53 | 28.05 | 28.16 | 925,359 | -0.24(-0.85%) |
Mar 05, 2014 | 28.20 | 28.47 | 28.06 | 28.40 | 686,901 | +0.20(+0.71%) |
Mar 04, 2014 | 28.36 | 28.40 | 28.15 | 28.20 | 704,318 | +0.01(+0.05%) |
Mar 03, 2014 | 27.85 | 28.22 | 27.81 | 28.19 | 826,792 | +0.08(+0.27%) |
Feb 28, 2014 | 28.00 | 28.52 | 27.86 | 28.11 | 1,124,394 | +0.19(+0.67%) |
Feb 27, 2014 | 27.86 | 28.05 | 27.73 | 27.93 | 713,645 | +0.14(+0.50%) |
Feb 26, 2014 | 28.01 | 28.13 | 27.76 | 27.79 | 742,161 | -0.10(-0.35%) |
Feb 25, 2014 | 28.21 | 28.23 | 27.88 | 27.88 | 680,546 | -0.32(-1.13%) |
Feb 24, 2014 | 27.96 | 28.30 | 27.75 | 28.20 | 708,648 | +0.46(+1.65%) |
Feb 21, 2014 | 27.75 | 27.99 | 27.73 | 27.75 | 747,593 | -0.08(-0.30%) |
Feb 20, 2014 | 27.88 | 27.97 | 27.75 | 27.83 | 654,327 | -0.02(-0.07%) |
Feb 19, 2014 | 27.57 | 28.00 | 27.53 | 27.85 | 1,056,061 | +0.21(+0.75%) |
Feb 18, 2014 | 27.38 | 27.77 | 27.38 | 27.64 | 1,248,786 | +0.33(+1.22%) |
Feb 14, 2014 | 27.16 | 27.31 | 27.31 | 27.31 | 1,404,448 | +0.33(+1.21%) |
Feb 13, 2014 | 26.80 | 27.11 | 26.64 | 26.98 | 1,028,882 | +0.10(+0.39%) |
Feb 12, 2014 | 26.63 | 26.88 | 26.61 | 26.88 | 835,990 | +0.37(+1.39%) |
Feb 11, 2014 | 26.30 | 26.70 | 26.26 | 26.51 | 854,920 | +0.26(+0.98%) |
Feb 10, 2014 | 26.03 | 26.28 | 25.94 | 26.26 | 1,360,598 | +0.25(+0.96%) |
Feb 07, 2014 | 26.12 | 26.12 | 25.72 | 26.01 | 959,728 | +0.17(+0.64%) |
Feb 06, 2014 | 25.53 | 25.95 | 25.28 | 25.84 | 2,594,882 | +0.36(+1.41%) |
Feb 05, 2014 | 25.67 | 25.71 | 25.42 | 25.48 | 1,607,552 | -0.28(-1.10%) |
Feb 04, 2014 | 26.05 | 26.15 | 25.69 | 25.76 | 983,835 | -0.19(-0.75%) |
Feb 03, 2014 | 26.35 | 26.48 | 25.88 | 25.96 | 1,718,393 | -0.35(-1.34%) |
Jan 31, 2014 | 25.76 | 26.37 | 25.58 | 26.31 | 1,627,715 | +0.23(+0.88%) |
Jan 30, 2014 | 25.60 | 26.14 | 25.55 | 26.08 | 1,351,625 | +0.68(+2.67%) |
Jan 29, 2014 | 25.58 | 25.87 | 25.36 | 25.40 | 1,141,153 | -0.19(-0.73%) |
Jan 28, 2014 | 25.40 | 25.67 | 25.37 | 25.59 | 984,332 | +0.19(+0.76%) |
Jan 27, 2014 | 25.77 | 25.92 | 25.34 | 25.40 | 1,199,604 | -0.38(-1.49%) |
Jan 24, 2014 | 26.08 | 26.23 | 25.78 | 25.78 | 2,047,303 | -0.35(-1.34%) |
Jan 23, 2014 | 25.75 | 26.14 | 25.68 | 26.13 | 1,936,891 | +0.21(+0.79%) |
Jan 22, 2014 | 25.88 | 26.02 | 25.71 | 25.92 | 714,582 | +0.10(+0.37%) |
Jan 21, 2014 | 26.12 | 26.18 | 25.80 | 25.83 | 765,722 | -0.12(-0.48%) |
Jan 17, 2014 | 25.93 | 25.95 | 25.95 | 25.95 | 2,735,355 | +0.01(+0.03%) |
Jan 16, 2014 | 25.95 | 26.08 | 25.90 | 25.95 | 2,820,669 | +0.03(+0.13%) |
Jan 15, 2014 | 25.71 | 26.05 | 25.71 | 25.91 | 1,585,976 | +0.21(+0.80%) |
Jan 14, 2014 | 25.66 | 25.78 | 25.55 | 25.71 | 1,335,506 | +0.06(+0.24%) |
Jan 13, 2014 | 25.68 | 25.86 | 25.57 | 25.64 | 914,358 | -0.01(-0.03%) |
Jan 10, 2014 | 25.55 | 25.73 | 25.51 | 25.65 | 938,038 | +0.12(+0.46%) |
Jan 09, 2014 | 25.75 | 25.77 | 25.47 | 25.53 | 1,225,475 | -0.22(-0.85%) |
Jan 08, 2014 | 25.90 | 25.95 | 25.45 | 25.75 | 1,783,626 | -0.18(-0.69%) |
Jan 07, 2014 | 26.40 | 26.48 | 25.92 | 25.93 | 2,263,386 | -0.48(-1.82%) |
Jan 06, 2014 | 26.62 | 26.64 | 26.34 | 26.41 | 820,288 | -0.16(-0.62%) |
Jan 03, 2014 | 26.47 | 26.66 | 26.34 | 26.58 | 557,876 | +0.10(+0.36%) |
Jan 02, 2014 | 26.54 | 26.73 | 26.31 | 26.48 | 1,493,788 | -0.14(-0.51%) |
Dec 31, 2013 | 26.53 | 26.62 | 26.62 | 26.62 | 1,425,010 | +0.08(+0.31%) |
Dec 30, 2013 | 26.35 | 26.56 | 26.31 | 26.53 | 871,256 | +0.23(+0.86%) |
Dec 27, 2013 | 26.25 | 26.38 | 26.17 | 26.31 | 928,303 | +0.01(+0.05%) |
Dec 26, 2013 | 26.21 | 26.36 | 26.21 | 26.29 | 438,902 | +0.20(+0.76%) |
Dec 24, 2013 | 26.14 | 26.27 | 26.05 | 26.10 | 600,625 | +0.05(+0.21%) |
Dec 23, 2013 | 26.01 | 26.27 | 25.86 | 26.04 | 839,539 | +0.12(+0.48%) |
Dec 20, 2013 | 26.01 | 26.13 | 25.88 | 25.92 | 1,426,862 | -0.05(-0.18%) |
Dec 19, 2013 | 25.87 | 26.01 | 25.76 | 25.97 | 743,774 | -0.01(-0.05%) |
Dec 18, 2013 | 25.51 | 26.05 | 25.45 | 25.98 | 1,466,484 | +0.38(+1.50%) |
Dec 17, 2013 | 25.79 | 25.80 | 25.58 | 25.60 | 813,996 | -0.14(-0.56%) |
Dec 16, 2013 | 25.78 | 25.92 | 25.66 | 25.74 | 1,125,943 | +0.05(+0.19%) |
Dec 13, 2013 | 25.64 | 25.81 | 25.46 | 25.69 | 786,031 | +0.03(+0.13%) |
Dec 12, 2013 | 25.71 | 25.95 | 25.61 | 25.66 | 1,156,299 | -0.21(-0.79%) |
Dec 11, 2013 | 26.25 | 26.28 | 25.77 | 25.86 | 1,118,312 | -0.38(-1.46%) |
Dec 10, 2013 | 26.48 | 26.48 | 26.17 | 26.25 | 898,172 | -0.24(-0.91%) |
Dec 09, 2013 | 26.53 | 26.68 | 26.42 | 26.49 | 1,248,709 | -0.01(-0.05%) |
Dec 06, 2013 | 26.25 | 26.60 | 26.18 | 26.50 | 862,182 | +0.27(+1.05%) |
Dec 05, 2013 | 26.18 | 26.38 | 26.18 | 26.23 | 968,248 | -0.04(-0.16%) |
Dec 04, 2013 | 26.16 | 26.42 | 25.99 | 26.27 | 747,965 | -0.03(-0.13%) |
Dec 03, 2013 | 26.32 | 26.36 | 26.10 | 26.30 | 686,788 | -0.16(-0.60%) |
Dec 02, 2013 | 26.49 | 26.70 | 26.40 | 26.46 | 777,468 | -0.16(-0.62%) |
Nov 29, 2013 | 26.72 | 26.80 | 26.59 | 26.62 | 349,568 | +0.03(+0.13%) |
Nov 27, 2013 | 26.66 | 26.75 | 26.50 | 26.59 | 745,743 | -0.05(-0.18%) |
Nov 26, 2013 | 26.83 | 27.01 | 26.55 | 26.64 | 1,190,196 | -0.21(-0.77%) |
Nov 25, 2013 | 27.06 | 27.07 | 26.77 | 26.84 | 734,092 | -0.23(-0.84%) |
Nov 22, 2013 | 26.84 | 27.20 | 26.76 | 27.07 | 1,245,848 | +0.21(+0.77%) |
Nov 21, 2013 | 27.14 | 27.17 | 26.83 | 26.86 | 711,514 | -0.26(-0.96%) |
Nov 20, 2013 | 27.32 | 27.44 | 26.95 | 27.12 | 1,133,904 | -0.19(-0.70%) |
Nov 19, 2013 | 27.34 | 27.41 | 27.03 | 27.32 | 919,234 | -0.08(-0.30%) |
Nov 18, 2013 | 27.67 | 27.80 | 27.31 | 27.40 | 875,040 | -0.25(-0.92%) |
Nov 15, 2013 | 27.36 | 27.67 | 27.31 | 27.65 | 2,160,695 | +0.25(+0.93%) |
Nov 14, 2013 | 26.92 | 27.42 | 26.84 | 27.40 | 761,137 | +0.42(+1.55%) |
Nov 12, 2013 | 27.06 | 27.25 | 26.87 | 26.98 | 902,652 | -0.02(-0.08%) |
Nov 11, 2013 | 26.88 | 27.17 | 26.72 | 27.00 | 884,958 | +0.21(+0.77%) |
Nov 08, 2013 | 27.06 | 27.12 | 26.71 | 26.80 | 924,522 | -0.32(-1.19%) |
Nov 07, 2013 | 27.42 | 27.45 | 27.04 | 27.12 | 1,188,856 | -0.27(-1.00%) |
Nov 06, 2013 | 27.49 | 27.60 | 27.30 | 27.39 | 757,680 | +0.03(+0.13%) |
Nov 05, 2013 | 27.30 | 27.43 | 27.27 | 27.36 | 746,813 | -0.05(-0.18%) |
Nov 04, 2013 | 27.23 | 27.46 | 27.22 | 27.41 | 875,604 | +0.18(+0.65%) |