Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.54 | 29.63 | 29.63 | 29.63 | 431,400 | +0.15(+0.51%) |
Aug 28, 2014 | 29.65 | 29.75 | 29.27 | 29.48 | 449,968 | -0.37(-1.24%) |
Aug 27, 2014 | 29.83 | 29.95 | 29.57 | 29.85 | 371,147 | -0.04(-0.13%) |
Aug 26, 2014 | 29.87 | 29.97 | 29.61 | 29.89 | 480,480 | +0.17(+0.57%) |
Aug 25, 2014 | 29.81 | 29.96 | 29.52 | 29.72 | 310,075 | +0.00(+0.00%) |
Aug 22, 2014 | 30.09 | 30.19 | 29.48 | 29.72 | 1,204,766 | +0.29(+0.99%) |
Aug 21, 2014 | 29.20 | 29.65 | 29.15 | 29.43 | 712,354 | +0.30(+1.03%) |
Aug 20, 2014 | 28.71 | 29.14 | 28.56 | 29.13 | 428,631 | +0.21(+0.74%) |
Aug 19, 2014 | 28.69 | 29.11 | 28.67 | 28.91 | 370,087 | +0.38(+1.31%) |
Aug 18, 2014 | 28.18 | 28.54 | 27.73 | 28.54 | 363,144 | +0.65(+2.33%) |
Aug 15, 2014 | 28.58 | 28.58 | 27.68 | 27.89 | 830,123 | -0.54(-1.90%) |
Aug 14, 2014 | 28.25 | 28.53 | 28.06 | 28.43 | 372,910 | +0.27(+0.96%) |
Aug 13, 2014 | 28.46 | 28.46 | 27.80 | 28.16 | 922,151 | -0.28(-0.98%) |
Aug 12, 2014 | 28.45 | 28.69 | 28.34 | 28.44 | 578,540 | -0.11(-0.39%) |
Aug 11, 2014 | 28.64 | 28.77 | 28.26 | 28.55 | 636,687 | +0.04(+0.14%) |
Aug 08, 2014 | 27.69 | 28.49 | 27.69 | 28.51 | 737,951 | +0.81(+2.92%) |
Aug 07, 2014 | 28.02 | 28.16 | 27.34 | 27.70 | 561,411 | -0.36(-1.28%) |
Aug 06, 2014 | 27.49 | 28.18 | 27.33 | 28.06 | 634,051 | +0.46(+1.67%) |
Aug 05, 2014 | 27.23 | 27.82 | 27.12 | 27.60 | 673,412 | +0.20(+0.73%) |
Aug 04, 2014 | 26.86 | 27.41 | 26.73 | 27.40 | 618,330 | +0.55(+2.05%) |
Aug 01, 2014 | 26.54 | 27.21 | 26.33 | 26.85 | 835,307 | +0.56(+2.13%) |
Jul 31, 2014 | 26.69 | 26.82 | 26.19 | 26.29 | 493,848 | -0.68(-2.52%) |
Jul 30, 2014 | 26.95 | 27.10 | 26.70 | 26.97 | 330,456 | +0.16(+0.60%) |
Jul 29, 2014 | 26.59 | 27.29 | 26.48 | 26.81 | 771,657 | +0.23(+0.87%) |
Jul 28, 2014 | 26.61 | 26.80 | 26.43 | 26.58 | 509,812 | -0.04(-0.15%) |
Jul 25, 2014 | 26.99 | 27.18 | 26.56 | 26.62 | 365,604 | -0.59(-2.17%) |
Jul 24, 2014 | 26.69 | 27.28 | 26.50 | 27.21 | 663,107 | +0.47(+1.76%) |
Jul 23, 2014 | 26.21 | 26.90 | 26.17 | 26.74 | 824,372 | +0.53(+2.02%) |
Jul 22, 2014 | 26.91 | 27.04 | 26.16 | 26.21 | 914,214 | -0.61(-2.27%) |
Jul 21, 2014 | 26.78 | 26.99 | 26.58 | 26.82 | 311,499 | -0.08(-0.30%) |
Jul 18, 2014 | 26.44 | 27.08 | 26.44 | 26.90 | 644,335 | +0.42(+1.59%) |
Jul 17, 2014 | 26.37 | 26.66 | 26.21 | 26.48 | 741,492 | +0.04(+0.15%) |
Jul 16, 2014 | 27.26 | 27.29 | 26.34 | 26.44 | 1,081,257 | -0.74(-2.72%) |
Jul 15, 2014 | 27.49 | 27.51 | 26.98 | 27.18 | 761,017 | -0.32(-1.16%) |
Jul 14, 2014 | 27.70 | 28.01 | 27.44 | 27.50 | 1,038,724 | -0.09(-0.33%) |
Jul 11, 2014 | 28.05 | 28.09 | 27.14 | 27.59 | 1,600,642 | -1.24(-4.30%) |
Jul 10, 2014 | 29.02 | 29.35 | 28.76 | 28.83 | 636,683 | -0.64(-2.17%) |
Jul 09, 2014 | 29.44 | 29.61 | 29.29 | 29.47 | 458,427 | +0.22(+0.75%) |
Jul 08, 2014 | 29.71 | 29.73 | 29.11 | 29.25 | 855,342 | -0.48(-1.61%) |
Jul 07, 2014 | 30.08 | 30.20 | 29.73 | 29.73 | 497,488 | -0.47(-1.56%) |
Jul 03, 2014 | 30.20 | 30.20 | 30.20 | 30.20 | 627,300 | +0.26(+0.87%) |
Jul 02, 2014 | 30.48 | 30.79 | 29.90 | 29.94 | 696,217 | -0.59(-1.93%) |
Jul 01, 2014 | 30.24 | 30.60 | 29.75 | 30.53 | 1,141,859 | +0.79(+2.66%) |
Jun 30, 2014 | 29.97 | 29.99 | 29.30 | 29.74 | 1,528,121 | +0.18(+0.61%) |
Jun 27, 2014 | 30.18 | 30.50 | 29.31 | 29.56 | 2,823,860 | +0.41(+1.41%) |
Jun 26, 2014 | 30.02 | 30.20 | 28.81 | 29.15 | 2,329,295 | -1.00(-3.32%) |
Jun 25, 2014 | 29.60 | 30.16 | 29.57 | 30.15 | 477,333 | +0.28(+0.94%) |
Jun 24, 2014 | 29.98 | 30.36 | 29.85 | 29.87 | 421,130 | -0.29(-0.96%) |
Jun 23, 2014 | 30.24 | 30.42 | 30.01 | 30.16 | 387,786 | +0.14(+0.47%) |
Jun 20, 2014 | 30.32 | 30.39 | 29.94 | 30.02 | 673,264 | -0.14(-0.46%) |
Jun 19, 2014 | 29.79 | 30.18 | 29.57 | 30.16 | 740,415 | +0.63(+2.13%) |
Jun 18, 2014 | 29.76 | 29.90 | 29.48 | 29.53 | 770,258 | -0.23(-0.77%) |
Jun 17, 2014 | 29.55 | 29.85 | 29.33 | 29.76 | 501,252 | +0.19(+0.64%) |
Jun 16, 2014 | 29.10 | 29.70 | 29.00 | 29.57 | 389,292 | +0.39(+1.34%) |
Jun 13, 2014 | 29.37 | 29.56 | 28.99 | 29.18 | 505,449 | -0.02(-0.07%) |
Jun 12, 2014 | 29.49 | 29.49 | 28.91 | 29.20 | 646,057 | -0.26(-0.88%) |
Jun 11, 2014 | 29.82 | 29.82 | 29.22 | 29.46 | 482,257 | -0.47(-1.57%) |
Jun 10, 2014 | 30.18 | 30.34 | 29.70 | 29.93 | 235,148 | -0.06(-0.20%) |
Jun 06, 2014 | 30.03 | 30.48 | 29.69 | 29.99 | 462,417 | +0.09(+0.30%) |
Jun 05, 2014 | 29.31 | 30.01 | 28.96 | 29.90 | 399,068 | +0.49(+1.67%) |
Jun 04, 2014 | 28.94 | 29.57 | 28.83 | 29.41 | 356,410 | +0.37(+1.27%) |
Jun 03, 2014 | 28.70 | 29.07 | 28.50 | 29.04 | 596,702 | +0.28(+0.97%) |
Jun 02, 2014 | 28.66 | 28.90 | 28.33 | 28.76 | 367,736 | +0.09(+0.31%) |
May 30, 2014 | 28.91 | 29.04 | 28.58 | 28.67 | 502,605 | -0.20(-0.69%) |
May 29, 2014 | 29.24 | 29.35 | 28.55 | 28.87 | 656,531 | -0.27(-0.93%) |
May 28, 2014 | 29.36 | 29.43 | 29.03 | 29.14 | 340,195 | -0.47(-1.59%) |
May 27, 2014 | 29.68 | 29.88 | 29.41 | 29.61 | 494,852 | +0.19(+0.65%) |
May 23, 2014 | 29.15 | 29.42 | 29.42 | 29.42 | 451,300 | +0.68(+2.37%) |
May 22, 2014 | 28.46 | 29.00 | 28.37 | 28.74 | 322,605 | +0.30(+1.05%) |
May 21, 2014 | 28.58 | 28.78 | 28.07 | 28.44 | 469,036 | +0.07(+0.25%) |
May 20, 2014 | 28.87 | 28.87 | 28.19 | 28.37 | 415,780 | -0.66(-2.27%) |
May 19, 2014 | 29.07 | 29.30 | 28.97 | 29.03 | 377,288 | -0.11(-0.38%) |
May 16, 2014 | 28.61 | 29.23 | 28.43 | 29.14 | 429,367 | +0.48(+1.67%) |
May 15, 2014 | 28.85 | 28.87 | 28.36 | 28.66 | 377,814 | -0.29(-1.00%) |
May 14, 2014 | 29.39 | 29.60 | 28.93 | 28.95 | 724,050 | -0.56(-1.90%) |
May 13, 2014 | 29.96 | 30.15 | 29.45 | 29.51 | 651,541 | -0.43(-1.44%) |
May 12, 2014 | 29.28 | 30.01 | 29.23 | 29.94 | 801,357 | +0.82(+2.82%) |
May 09, 2014 | 28.09 | 29.13 | 27.93 | 29.12 | 597,666 | +0.88(+3.12%) |
May 08, 2014 | 27.94 | 28.88 | 27.89 | 28.24 | 542,650 | +0.28(+1.00%) |
May 07, 2014 | 27.91 | 28.01 | 27.48 | 27.96 | 420,263 | +0.06(+0.22%) |
May 06, 2014 | 28.25 | 28.42 | 27.85 | 27.90 | 516,112 | -0.42(-1.48%) |
May 05, 2014 | 28.18 | 28.47 | 28.00 | 28.32 | 524,671 | -0.02(-0.07%) |
May 02, 2014 | 28.07 | 28.75 | 28.03 | 28.34 | 764,129 | +0.31(+1.11%) |
May 01, 2014 | 27.63 | 28.14 | 27.44 | 28.03 | 1,083,634 | +0.50(+1.82%) |
Apr 30, 2014 | 27.02 | 27.53 | 26.86 | 27.53 | 665,867 | +0.48(+1.77%) |
Apr 29, 2014 | 26.95 | 27.38 | 26.67 | 27.05 | 537,785 | +0.16(+0.60%) |
Apr 28, 2014 | 26.60 | 27.15 | 26.50 | 26.89 | 602,340 | +0.40(+1.51%) |
Apr 25, 2014 | 26.96 | 26.96 | 26.40 | 26.49 | 428,736 | -0.49(-1.82%) |
Apr 24, 2014 | 26.85 | 27.18 | 26.65 | 26.98 | 711,920 | +0.27(+1.01%) |
Apr 23, 2014 | 26.72 | 27.30 | 26.63 | 26.71 | 827,136 | +0.01(+0.04%) |
Apr 22, 2014 | 26.45 | 27.05 | 26.26 | 26.70 | 933,846 | +0.29(+1.10%) |
Apr 21, 2014 | 26.26 | 26.56 | 26.10 | 26.41 | 463,305 | +0.24(+0.92%) |
Apr 17, 2014 | 26.16 | 26.17 | 26.17 | 26.17 | 775,700 | -0.03(-0.11%) |
Apr 16, 2014 | 26.12 | 26.35 | 25.96 | 26.20 | 570,988 | +0.29(+1.12%) |
Apr 15, 2014 | 25.93 | 26.30 | 25.38 | 25.91 | 773,329 | +0.03(+0.12%) |
Apr 14, 2014 | 26.09 | 26.21 | 25.70 | 25.88 | 470,845 | -0.06(-0.23%) |
Apr 11, 2014 | 26.23 | 26.53 | 25.70 | 25.94 | 822,612 | -0.55(-2.08%) |
Apr 10, 2014 | 27.36 | 27.60 | 26.42 | 26.49 | 596,848 | -0.92(-3.36%) |
Apr 09, 2014 | 27.16 | 27.46 | 26.96 | 27.41 | 779,084 | +0.31(+1.14%) |
Apr 08, 2014 | 26.56 | 27.31 | 26.29 | 27.10 | 856,484 | +0.48(+1.80%) |
Apr 07, 2014 | 27.04 | 27.14 | 26.38 | 26.62 | 1,022,119 | -0.54(-1.99%) |
Apr 04, 2014 | 28.00 | 28.26 | 27.13 | 27.16 | 1,218,607 | -0.31(-1.13%) |
Apr 03, 2014 | 27.67 | 28.05 | 27.27 | 27.47 | 498,993 | -0.12(-0.43%) |
Apr 02, 2014 | 27.45 | 27.64 | 27.05 | 27.59 | 640,910 | +0.22(+0.80%) |
Apr 01, 2014 | 27.11 | 27.44 | 27.07 | 27.37 | 585,164 | +0.28(+1.03%) |
Mar 31, 2014 | 27.32 | 27.50 | 26.86 | 27.09 | 1,092,329 | +0.04(+0.15%) |
Mar 28, 2014 | 26.51 | 28.00 | 26.45 | 27.05 | 2,429,334 | +0.57(+2.15%) |
Mar 27, 2014 | 27.38 | 27.49 | 26.25 | 26.48 | 1,784,927 | -0.89(-3.27%) |
Mar 26, 2014 | 27.53 | 27.75 | 26.97 | 27.38 | 916,819 | +0.07(+0.27%) |
Mar 25, 2014 | 28.30 | 28.57 | 27.21 | 27.30 | 1,110,004 | -0.81(-2.88%) |
Mar 24, 2014 | 28.30 | 28.48 | 27.66 | 28.11 | 578,020 | +0.00(+0.00%) |
Mar 21, 2014 | 28.40 | 28.69 | 28.05 | 28.11 | 660,290 | -0.07(-0.25%) |
Mar 20, 2014 | 27.63 | 28.26 | 27.63 | 28.18 | 700,486 | +0.44(+1.59%) |
Mar 19, 2014 | 27.70 | 27.96 | 27.44 | 27.74 | 674,344 | +0.02(+0.07%) |
Mar 18, 2014 | 26.97 | 27.78 | 26.87 | 27.72 | 728,690 | +0.66(+2.44%) |
Mar 17, 2014 | 26.82 | 27.22 | 26.59 | 27.06 | 408,883 | +0.39(+1.46%) |
Mar 14, 2014 | 26.47 | 27.05 | 26.13 | 26.67 | 850,737 | -0.10(-0.37%) |
Mar 13, 2014 | 27.69 | 27.74 | 26.58 | 26.77 | 1,076,445 | -0.16(-0.59%) |
Mar 12, 2014 | 27.35 | 27.46 | 26.79 | 26.93 | 758,910 | -0.55(-2.00%) |
Mar 11, 2014 | 27.61 | 27.77 | 27.31 | 27.48 | 465,208 | -0.18(-0.65%) |
Mar 10, 2014 | 27.75 | 27.86 | 27.30 | 27.66 | 601,160 | -0.09(-0.32%) |
Mar 07, 2014 | 27.87 | 28.51 | 27.44 | 27.75 | 1,460,181 | +0.24(+0.87%) |
Mar 06, 2014 | 27.35 | 27.69 | 26.96 | 27.51 | 479,808 | +0.16(+0.59%) |
Mar 05, 2014 | 27.22 | 27.35 | 26.97 | 27.35 | 306,822 | +0.09(+0.31%) |
Mar 04, 2014 | 27.13 | 27.46 | 27.00 | 27.27 | 695,119 | +0.41(+1.55%) |
Mar 03, 2014 | 26.42 | 27.12 | 26.40 | 26.85 | 402,432 | -0.17(-0.63%) |
Feb 28, 2014 | 27.02 | 27.15 | 26.70 | 27.02 | 617,440 | +0.06(+0.22%) |
Feb 27, 2014 | 26.59 | 27.26 | 26.47 | 26.96 | 763,186 | +0.34(+1.28%) |
Feb 26, 2014 | 25.82 | 26.71 | 25.65 | 26.62 | 712,571 | +0.86(+3.34%) |
Feb 25, 2014 | 22.99 | 25.79 | 22.99 | 25.76 | 537,174 | +0.75(+3.00%) |
Feb 24, 2014 | 25.13 | 25.36 | 25.01 | 25.01 | 372,111 | -0.27(-1.07%) |
Feb 21, 2014 | 24.77 | 25.48 | 24.77 | 25.28 | 427,944 | +0.54(+2.18%) |
Feb 20, 2014 | 25.04 | 25.21 | 24.62 | 24.74 | 445,011 | -0.29(-1.16%) |
Feb 19, 2014 | 25.07 | 25.38 | 25.01 | 25.03 | 322,470 | -0.11(-0.44%) |
Feb 18, 2014 | 25.45 | 25.58 | 25.02 | 25.14 | 516,524 | -0.34(-1.33%) |
Feb 14, 2014 | 25.72 | 25.48 | 25.48 | 25.48 | 309,300 | -0.31(-1.20%) |
Feb 13, 2014 | 25.48 | 25.85 | 25.48 | 25.79 | 331,690 | +0.08(+0.31%) |
Feb 12, 2014 | 25.55 | 25.82 | 25.41 | 25.71 | 656,022 | +0.14(+0.55%) |
Feb 11, 2014 | 25.00 | 25.77 | 24.93 | 25.57 | 446,858 | +0.65(+2.61%) |
Feb 10, 2014 | 25.30 | 25.33 | 24.57 | 24.92 | 366,820 | -0.30(-1.19%) |
Feb 07, 2014 | 25.28 | 25.75 | 25.10 | 25.22 | 267,255 | -0.07(-0.28%) |
Feb 06, 2014 | 24.77 | 25.66 | 24.74 | 25.29 | 517,779 | +0.63(+2.55%) |
Feb 05, 2014 | 24.57 | 24.77 | 24.08 | 24.66 | 608,585 | -0.06(-0.24%) |
Feb 04, 2014 | 24.68 | 25.13 | 24.51 | 24.72 | 610,820 | +0.16(+0.65%) |
Feb 03, 2014 | 25.59 | 25.82 | 24.45 | 24.56 | 469,817 | -1.09(-4.25%) |
Jan 31, 2014 | 25.21 | 25.91 | 25.05 | 25.65 | 471,453 | +0.01(+0.04%) |
Jan 30, 2014 | 25.36 | 25.75 | 25.15 | 25.64 | 544,031 | +0.60(+2.40%) |
Jan 29, 2014 | 25.43 | 25.74 | 25.04 | 25.04 | 388,667 | -0.55(-2.15%) |
Jan 28, 2014 | 25.05 | 25.71 | 24.97 | 25.59 | 1,063,428 | +0.43(+1.71%) |
Jan 27, 2014 | 25.32 | 25.71 | 24.75 | 25.16 | 782,275 | -0.24(-0.94%) |
Jan 24, 2014 | 25.66 | 25.71 | 25.25 | 25.40 | 1,020,771 | -0.42(-1.63%) |
Jan 23, 2014 | 26.11 | 26.16 | 25.71 | 25.82 | 601,108 | -0.39(-1.49%) |
Jan 22, 2014 | 26.43 | 26.52 | 25.95 | 26.21 | 953,228 | -0.24(-0.91%) |
Jan 21, 2014 | 26.79 | 26.88 | 26.39 | 26.45 | 457,744 | -0.25(-0.94%) |
Jan 17, 2014 | 26.94 | 26.70 | 26.70 | 26.70 | 465,100 | -0.25(-0.93%) |
Jan 16, 2014 | 27.33 | 27.40 | 26.88 | 26.95 | 585,691 | -0.52(-1.89%) |
Jan 15, 2014 | 27.64 | 27.81 | 27.21 | 27.47 | 631,758 | -0.17(-0.62%) |
Jan 14, 2014 | 27.55 | 27.77 | 27.19 | 27.64 | 1,000,849 | +0.25(+0.91%) |
Jan 13, 2014 | 28.37 | 28.46 | 27.22 | 27.39 | 1,592,180 | +0.39(+1.44%) |
Jan 10, 2014 | 27.72 | 27.85 | 26.93 | 27.00 | 843,087 | -0.57(-2.07%) |
Jan 09, 2014 | 27.82 | 28.00 | 27.24 | 27.57 | 649,966 | -0.22(-0.79%) |
Jan 08, 2014 | 28.21 | 28.36 | 27.59 | 27.79 | 801,685 | -0.51(-1.80%) |
Jan 07, 2014 | 28.60 | 28.82 | 28.26 | 28.30 | 716,210 | -0.13(-0.46%) |
Jan 06, 2014 | 28.64 | 28.86 | 28.38 | 28.43 | 774,326 | -0.16(-0.56%) |
Jan 03, 2014 | 28.22 | 28.78 | 28.08 | 28.59 | 1,082,448 | +0.44(+1.56%) |
Jan 02, 2014 | 28.13 | 28.55 | 28.01 | 28.15 | 615,613 | -0.02(-0.07%) |
Dec 31, 2013 | 28.19 | 28.17 | 28.17 | 28.17 | 428,500 | +0.02(+0.07%) |
Dec 30, 2013 | 28.35 | 28.46 | 28.06 | 28.15 | 598,284 | -0.15(-0.53%) |
Dec 27, 2013 | 28.44 | 28.50 | 28.03 | 28.30 | 442,396 | -0.01(-0.04%) |
Dec 26, 2013 | 27.47 | 28.52 | 27.47 | 28.31 | 580,027 | +0.18(+0.64%) |
Dec 24, 2013 | 27.93 | 28.17 | 27.89 | 28.13 | 296,632 | +0.26(+0.93%) |
Dec 23, 2013 | 27.80 | 28.21 | 27.65 | 27.87 | 808,231 | +0.10(+0.36%) |
Dec 20, 2013 | 27.99 | 28.23 | 26.65 | 27.77 | 3,055,301 | +1.63(+6.24%) |
Dec 19, 2013 | 26.54 | 26.59 | 26.05 | 26.14 | 1,059,503 | -0.15(-0.57%) |
Dec 18, 2013 | 25.90 | 26.30 | 25.41 | 26.29 | 1,392,345 | +0.40(+1.54%) |
Dec 17, 2013 | 26.50 | 26.66 | 25.67 | 25.89 | 1,573,299 | +0.48(+1.89%) |
Dec 16, 2013 | 25.24 | 25.71 | 25.01 | 25.41 | 485,248 | +0.40(+1.60%) |
Dec 13, 2013 | 24.93 | 25.25 | 24.63 | 25.01 | 375,676 | +0.16(+0.64%) |
Dec 12, 2013 | 25.07 | 25.28 | 24.78 | 24.85 | 340,172 | -0.15(-0.60%) |
Dec 11, 2013 | 25.25 | 25.43 | 24.91 | 25.00 | 440,302 | -0.29(-1.15%) |
Dec 10, 2013 | 25.68 | 25.78 | 25.25 | 25.29 | 415,254 | -0.41(-1.60%) |
Dec 09, 2013 | 25.63 | 25.91 | 25.52 | 25.70 | 330,610 | +0.17(+0.67%) |
Dec 06, 2013 | 25.81 | 26.13 | 25.49 | 25.53 | 0 | -0.10(-0.39%) |
Dec 05, 2013 | 25.65 | 25.95 | 25.59 | 25.63 | 0 | -0.09(-0.35%) |
Dec 04, 2013 | 25.87 | 26.12 | 25.39 | 25.72 | 0 | -0.21(-0.81%) |
Dec 03, 2013 | 25.92 | 26.24 | 25.80 | 25.93 | 0 | -0.10(-0.38%) |
Dec 02, 2013 | 26.31 | 26.57 | 26.01 | 26.03 | 489,891 | -0.38(-1.44%) |
Nov 29, 2013 | 26.77 | 26.81 | 26.38 | 26.41 | 0 | -0.17(-0.64%) |
Nov 27, 2013 | 26.56 | 26.65 | 26.23 | 26.58 | 0 | +0.08(+0.30%) |
Nov 26, 2013 | 26.73 | 26.93 | 26.40 | 26.50 | 0 | -0.18(-0.67%) |
Nov 25, 2013 | 26.90 | 27.31 | 26.60 | 26.68 | 1,244,194 | +0.38(+1.44%) |
Nov 22, 2013 | 26.32 | 27.00 | 26.12 | 26.30 | 0 | +0.49(+1.90%) |
Nov 21, 2013 | 25.94 | 26.22 | 25.80 | 25.81 | 472,581 | -0.10(-0.39%) |
Nov 20, 2013 | 26.06 | 26.14 | 25.76 | 25.91 | 0 | -0.17(-0.65%) |
Nov 19, 2013 | 26.18 | 26.62 | 25.94 | 26.08 | 531,508 | -0.11(-0.42%) |
Nov 18, 2013 | 26.49 | 26.50 | 26.10 | 26.19 | 631,760 | -0.13(-0.49%) |
Nov 15, 2013 | 26.46 | 26.67 | 25.91 | 26.32 | 0 | -0.01(-0.04%) |
Nov 14, 2013 | 26.01 | 26.66 | 25.85 | 26.33 | 1,669,677 | +0.83(+3.25%) |
Nov 13, 2013 | 24.72 | 25.61 | 24.51 | 25.50 | 1,027,129 | +0.65(+2.62%) |
Nov 12, 2013 | 24.74 | 24.97 | 24.69 | 24.85 | 0 | +0.09(+0.36%) |
Nov 11, 2013 | 24.62 | 24.92 | 24.47 | 24.76 | 0 | +0.16(+0.65%) |
Nov 08, 2013 | 24.38 | 24.73 | 24.38 | 24.60 | 0 | +0.18(+0.74%) |
Nov 07, 2013 | 24.87 | 25.03 | 24.39 | 24.42 | 708,219 | -0.27(-1.09%) |
Nov 06, 2013 | 25.12 | 25.23 | 24.42 | 24.69 | 750,974 | -0.22(-0.89%) |
Nov 05, 2013 | 25.15 | 25.20 | 24.54 | 24.91 | 826,807 | -0.16(-0.64%) |
Nov 04, 2013 | 25.33 | 25.47 | 25.00 | 25.07 | 603,743 | -0.13(-0.52%) |
Nov 01, 2013 | 25.02 | 25.35 | 24.92 | 25.20 | 0 | +0.16(+0.64%) |
Oct 31, 2013 | 25.38 | 25.41 | 24.98 | 25.04 | 0 | -0.31(-1.22%) |
Oct 30, 2013 | 25.82 | 25.95 | 25.19 | 25.35 | 728,672 | -0.58(-2.24%) |
Oct 29, 2013 | 25.71 | 25.95 | 25.56 | 25.93 | 0 | +0.23(+0.89%) |
Oct 28, 2013 | 25.49 | 25.86 | 25.26 | 25.70 | 0 | +0.27(+1.06%) |
Oct 25, 2013 | 25.48 | 25.48 | 25.05 | 25.43 | 0 | +0.05(+0.20%) |
Oct 24, 2013 | 25.45 | 25.67 | 25.23 | 25.38 | 418,599 | +0.17(+0.67%) |
Oct 23, 2013 | 25.16 | 25.34 | 24.94 | 25.21 | 571,152 | +0.40(+1.61%) |
Oct 22, 2013 | 24.62 | 25.24 | 24.52 | 24.81 | 613,114 | +0.21(+0.85%) |
Oct 21, 2013 | 24.54 | 24.65 | 24.35 | 24.60 | 349,873 | +0.03(+0.12%) |
Oct 18, 2013 | 24.33 | 24.66 | 24.07 | 24.57 | 361,528 | +0.45(+1.87%) |
Oct 17, 2013 | 24.08 | 24.21 | 23.85 | 24.12 | 263,968 | -0.01(-0.05%) |
Oct 16, 2013 | 24.10 | 24.30 | 23.73 | 24.13 | 450,006 | +0.17(+0.71%) |
Oct 15, 2013 | 23.81 | 24.12 | 23.52 | 23.96 | 483,994 | +0.13(+0.55%) |
Oct 14, 2013 | 23.54 | 23.86 | 23.54 | 23.83 | 252,009 | +0.09(+0.38%) |
Oct 11, 2013 | 23.39 | 23.74 | 23.14 | 23.74 | 0 | +0.22(+0.94%) |
Oct 10, 2013 | 23.68 | 24.11 | 23.42 | 23.52 | 413,925 | +0.12(+0.51%) |
Oct 09, 2013 | 23.52 | 23.68 | 23.15 | 23.40 | 550,220 | +0.02(+0.09%) |
Oct 08, 2013 | 23.74 | 23.82 | 23.21 | 23.38 | 436,820 | -0.39(-1.64%) |
Oct 07, 2013 | 24.26 | 24.26 | 23.70 | 23.77 | 0 | -0.50(-2.06%) |
Oct 04, 2013 | 24.19 | 24.51 | 24.02 | 24.27 | 0 | +0.09(+0.37%) |
Oct 03, 2013 | 24.40 | 24.45 | 24.05 | 24.18 | 0 | -0.20(-0.82%) |
Oct 02, 2013 | 24.69 | 24.81 | 24.29 | 24.38 | 729,784 | -0.43(-1.73%) |
Oct 01, 2013 | 24.27 | 24.90 | 24.27 | 24.81 | 1,317,362 | -0.06(-0.24%) |
Sep 30, 2013 | 24.30 | 25.10 | 24.08 | 24.87 | 1,384,251 | +0.46(+1.88%) |
Sep 27, 2013 | 24.00 | 24.70 | 23.85 | 24.41 | 0 | +2.02(+9.02%) |
Sep 26, 2013 | 22.39 | 22.91 | 22.18 | 22.39 | 849,185 | +0.10(+0.45%) |
Sep 25, 2013 | 22.67 | 22.67 | 22.09 | 22.29 | 812,925 | -0.20(-0.89%) |
Sep 24, 2013 | 22.56 | 22.73 | 22.43 | 22.49 | 958,656 | -0.02(-0.09%) |
Sep 23, 2013 | 23.58 | 23.65 | 22.50 | 22.51 | 1,362,161 | -0.90(-3.84%) |
Sep 20, 2013 | 23.07 | 23.52 | 22.80 | 23.41 | 0 | +0.41(+1.78%) |
Sep 19, 2013 | 23.33 | 23.40 | 22.77 | 23.00 | 450,985 | -0.24(-1.03%) |
Sep 18, 2013 | 22.64 | 23.31 | 22.60 | 23.24 | 0 | +0.59(+2.60%) |
Sep 17, 2013 | 22.18 | 22.65 | 22.18 | 22.65 | 0 | +0.42(+1.89%) |
Sep 16, 2013 | 22.27 | 22.36 | 22.06 | 22.23 | 0 | +0.17(+0.77%) |
Sep 13, 2013 | 22.21 | 22.24 | 21.84 | 22.06 | 0 | +0.24(+1.10%) |
Sep 12, 2013 | 22.11 | 22.27 | 21.53 | 21.82 | 0 | -0.36(-1.62%) |
Sep 11, 2013 | 22.00 | 22.20 | 21.86 | 22.18 | 0 | +0.11(+0.50%) |
Sep 10, 2013 | 21.93 | 22.14 | 21.75 | 22.07 | 273,373 | +0.21(+0.96%) |
Sep 09, 2013 | 21.53 | 21.97 | 21.53 | 21.86 | 0 | +0.38(+1.77%) |
Sep 06, 2013 | 21.83 | 21.84 | 21.38 | 21.48 | 0 | -0.28(-1.29%) |
Sep 05, 2013 | 21.66 | 22.03 | 21.66 | 21.76 | 436,159 | -0.21(-0.96%) |
Sep 04, 2013 | 21.50 | 22.02 | 21.37 | 21.97 | 0 | +0.48(+2.23%) |