Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.39 | 32.60 | 32.39 | 32.51 | 7,956 | +0.21(+0.65%) |
Oct 30, 2014 | 31.90 | 32.30 | 31.90 | 32.30 | 6,408 | +0.31(+0.96%) |
Oct 29, 2014 | 32.20 | 32.23 | 31.87 | 31.99 | 9,818 | -0.24(-0.75%) |
Oct 28, 2014 | 32.21 | 32.29 | 32.15 | 32.23 | 9,215 | +0.00(+0.00%) |
Oct 27, 2014 | 32.03 | 32.24 | 32.02 | 32.23 | 14,937 | +0.15(+0.47%) |
Oct 24, 2014 | 32.08 | 32.08 | 31.94 | 32.08 | 9,441 | +0.03(+0.09%) |
Oct 23, 2014 | 31.93 | 32.08 | 31.92 | 32.06 | 16,872 | +0.22(+0.70%) |
Oct 22, 2014 | 31.89 | 31.95 | 31.83 | 31.83 | 3,363 | -0.01(-0.03%) |
Oct 21, 2014 | 31.59 | 31.84 | 31.58 | 31.84 | 6,333 | +0.35(+1.11%) |
Oct 20, 2014 | 31.16 | 31.50 | 31.15 | 31.49 | 5,758 | +0.33(+1.07%) |
Oct 17, 2014 | 31.03 | 31.16 | 30.99 | 31.16 | 2,382 | +0.13(+0.41%) |
Oct 16, 2014 | 30.78 | 31.05 | 30.69 | 31.03 | 55,117 | +0.01(+0.05%) |
Oct 15, 2014 | 31.15 | 31.23 | 30.79 | 31.02 | 9,488 | -0.13(-0.41%) |
Oct 14, 2014 | 30.83 | 31.31 | 30.83 | 31.15 | 9,867 | +0.47(+1.52%) |
Oct 13, 2014 | 30.83 | 30.99 | 30.68 | 30.68 | 3,814 | -0.00(-0.01%) |
Oct 10, 2014 | 30.67 | 31.02 | 30.67 | 30.68 | 84,347 | -0.05(-0.17%) |
Oct 09, 2014 | 30.65 | 31.01 | 30.65 | 30.74 | 10,770 | +0.16(+0.51%) |
Oct 08, 2014 | 30.27 | 30.64 | 30.17 | 30.58 | 10,561 | +0.32(+1.04%) |
Oct 07, 2014 | 30.23 | 30.36 | 30.22 | 30.27 | 3,385 | -0.09(-0.31%) |
Oct 06, 2014 | 30.34 | 30.42 | 30.24 | 30.36 | 4,704 | +0.11(+0.36%) |
Oct 03, 2014 | 30.19 | 30.28 | 30.06 | 30.25 | 30,753 | +0.19(+0.63%) |
Oct 02, 2014 | 29.93 | 30.16 | 29.93 | 30.06 | 4,912 | +0.09(+0.30%) |
Oct 01, 2014 | 30.15 | 30.21 | 29.97 | 29.97 | 7,483 | -0.04(-0.12%) |
Sep 30, 2014 | 30.24 | 30.24 | 30.00 | 30.01 | 13,569 | -0.14(-0.45%) |
Sep 29, 2014 | 30.01 | 30.14 | 29.96 | 30.14 | 6,454 | -0.01(-0.05%) |
Sep 26, 2014 | 29.81 | 30.19 | 29.78 | 30.16 | 8,436 | +0.29(+0.98%) |
Sep 25, 2014 | 29.98 | 29.98 | 29.79 | 29.87 | 6,304 | -0.12(-0.38%) |
Sep 24, 2014 | 29.96 | 30.24 | 29.95 | 29.98 | 4,666 | -0.08(-0.26%) |
Sep 23, 2014 | 30.21 | 30.22 | 30.05 | 30.06 | 10,137 | -0.21(-0.70%) |
Sep 22, 2014 | 30.44 | 30.45 | 30.24 | 30.27 | 4,698 | -0.19(-0.64%) |
Sep 19, 2014 | 30.49 | 30.55 | 30.29 | 30.46 | 6,241 | +0.04(+0.14%) |
Sep 18, 2014 | 30.76 | 30.76 | 30.40 | 30.42 | 10,110 | -0.29(-0.94%) |
Sep 17, 2014 | 30.81 | 30.83 | 30.69 | 30.71 | 59,076 | +0.01(+0.03%) |
Sep 16, 2014 | 30.45 | 30.74 | 30.45 | 30.70 | 8,939 | +0.25(+0.81%) |
Sep 15, 2014 | 30.57 | 30.62 | 30.39 | 30.45 | 9,903 | -0.11(-0.37%) |
Sep 12, 2014 | 30.95 | 30.95 | 30.45 | 30.57 | 69,422 | -0.86(-2.74%) |
Sep 11, 2014 | 31.36 | 31.50 | 31.29 | 31.43 | 6,225 | -0.03(-0.09%) |
Sep 10, 2014 | 31.76 | 31.76 | 31.39 | 31.45 | 10,341 | -0.37(-1.17%) |
Sep 09, 2014 | 32.00 | 32.00 | 31.83 | 31.83 | 13,980 | -0.20(-0.61%) |
Sep 08, 2014 | 32.12 | 32.12 | 31.98 | 32.02 | 6,340 | -0.02(-0.07%) |
Sep 05, 2014 | 31.88 | 32.05 | 31.83 | 32.05 | 1,861 | +0.27(+0.84%) |
Sep 04, 2014 | 31.88 | 31.95 | 31.79 | 31.78 | 53,869 | -0.07(-0.22%) |
Sep 03, 2014 | 31.89 | 31.89 | 31.80 | 31.85 | 4,913 | +0.04(+0.13%) |
Sep 02, 2014 | 31.76 | 31.83 | 31.74 | 31.81 | 6,853 | +0.02(+0.07%) |
Aug 29, 2014 | 31.82 | 31.79 | 31.79 | 31.79 | 1,561 | +0.10(+0.31%) |
Aug 28, 2014 | 31.71 | 31.71 | 31.62 | 31.69 | 4,101 | -0.01(-0.04%) |
Aug 27, 2014 | 31.76 | 31.67 | 31.67 | 31.70 | 6,481 | +0.04(+0.11%) |
Aug 26, 2014 | 31.64 | 31.74 | 31.63 | 31.67 | 8,346 | +0.06(+0.20%) |
Aug 25, 2014 | 31.84 | 31.86 | 31.57 | 31.60 | 4,486 | -0.07(-0.22%) |
Aug 22, 2014 | 31.70 | 31.70 | 31.66 | 31.67 | 1,358 | -0.25(-0.77%) |
Aug 21, 2014 | 31.90 | 32.03 | 31.90 | 31.92 | 7,707 | +0.06(+0.20%) |
Aug 20, 2014 | 31.63 | 31.93 | 31.60 | 31.86 | 4,972 | +0.13(+0.40%) |
Aug 19, 2014 | 31.70 | 31.81 | 31.66 | 31.73 | 17,407 | +0.06(+0.20%) |
Aug 18, 2014 | 31.34 | 31.66 | 31.34 | 31.67 | 4,761 | +0.31(+0.99%) |
Aug 15, 2014 | 31.46 | 31.55 | 31.33 | 31.36 | 6,725 | -0.03(-0.09%) |
Aug 14, 2014 | 31.45 | 31.45 | 31.33 | 31.38 | 5,417 | +0.04(+0.11%) |
Aug 13, 2014 | 30.97 | 31.38 | 30.97 | 31.35 | 4,666 | +0.36(+1.16%) |
Aug 12, 2014 | 31.05 | 31.05 | 30.95 | 30.99 | 20,900 | -0.08(-0.27%) |
Aug 11, 2014 | 30.96 | 31.14 | 30.96 | 31.07 | 4,666 | +0.18(+0.59%) |
Aug 08, 2014 | 30.68 | 30.82 | 30.68 | 30.89 | 89,716 | +0.17(+0.55%) |
Aug 07, 2014 | 30.80 | 30.80 | 30.67 | 30.72 | 6,116 | +0.09(+0.29%) |
Aug 06, 2014 | 30.59 | 30.75 | 30.53 | 30.63 | 6,000 | +0.01(+0.03%) |
Aug 05, 2014 | 30.80 | 30.81 | 30.55 | 30.62 | 16,498 | -0.26(-0.84%) |
Aug 04, 2014 | 30.79 | 30.88 | 30.59 | 30.88 | 6,824 | +0.00(+0.00%) |
Aug 01, 2014 | 30.93 | 30.93 | 30.84 | 30.88 | 3,222 | +0.11(+0.36%) |
Jul 31, 2014 | 31.11 | 31.11 | 30.77 | 30.77 | 3,640 | -0.38(-1.21%) |
Jul 30, 2014 | 31.24 | 31.32 | 31.15 | 31.15 | 4,138 | -0.07(-0.23%) |
Jul 29, 2014 | 31.41 | 31.41 | 31.22 | 31.22 | 8,593 | -0.11(-0.36%) |
Jul 28, 2014 | 31.17 | 31.34 | 31.17 | 31.33 | 4,477 | +0.21(+0.68%) |
Jul 25, 2014 | 31.22 | 31.29 | 31.09 | 31.12 | 8,080 | -0.09(-0.30%) |
Jul 24, 2014 | 31.39 | 31.39 | 31.22 | 31.22 | 3,946 | -0.15(-0.49%) |
Jul 23, 2014 | 31.38 | 31.38 | 31.32 | 31.37 | 2,783 | +0.04(+0.14%) |
Jul 22, 2014 | 31.33 | 31.35 | 31.28 | 31.33 | 14,856 | +0.11(+0.34%) |
Jul 21, 2014 | 31.29 | 31.29 | 31.16 | 31.22 | 5,478 | -0.20(-0.65%) |
Jul 18, 2014 | 31.05 | 31.43 | 31.05 | 31.43 | 85,322 | +0.45(+1.47%) |
Jul 17, 2014 | 31.02 | 31.07 | 30.97 | 30.97 | 1,021 | -0.12(-0.38%) |
Jul 16, 2014 | 31.07 | 31.15 | 31.01 | 31.09 | 2,321 | +0.05(+0.17%) |
Jul 15, 2014 | 31.07 | 31.12 | 30.95 | 31.04 | 3,912 | +0.03(+0.09%) |
Jul 14, 2014 | 30.98 | 31.03 | 30.88 | 31.01 | 16,329 | +0.10(+0.33%) |
Jul 11, 2014 | 30.81 | 30.91 | 30.77 | 30.91 | 5,266 | +0.04(+0.13%) |
Jul 10, 2014 | 30.64 | 30.92 | 30.64 | 30.87 | 5,076 | +0.11(+0.37%) |
Jul 09, 2014 | 30.71 | 30.76 | 30.62 | 30.76 | 3,806 | +0.02(+0.06%) |
Jul 08, 2014 | 30.75 | 30.77 | 30.71 | 30.74 | 3,828 | +0.08(+0.28%) |
Jul 07, 2014 | 30.59 | 30.69 | 30.58 | 30.65 | 4,732 | +0.09(+0.30%) |
Jul 03, 2014 | 30.48 | 30.56 | 30.56 | 30.56 | 3,264 | -0.11(-0.37%) |
Jul 02, 2014 | 30.60 | 30.67 | 30.60 | 30.67 | 6,643 | -0.08(-0.25%) |
Jul 01, 2014 | 30.70 | 30.82 | 30.59 | 30.75 | 7,493 | +0.01(+0.02%) |
Jun 30, 2014 | 30.65 | 30.74 | 30.50 | 30.74 | 11,635 | +0.13(+0.41%) |
Jun 27, 2014 | 30.52 | 30.64 | 30.52 | 30.62 | 1,991 | +0.16(+0.51%) |
Jun 26, 2014 | 30.49 | 30.49 | 30.44 | 30.46 | 3,042 | -0.04(-0.12%) |
Jun 25, 2014 | 30.50 | 30.53 | 30.48 | 30.50 | 6,105 | -0.04(-0.13%) |
Jun 24, 2014 | 30.50 | 30.60 | 30.47 | 30.54 | 3,180 | +0.03(+0.10%) |
Jun 23, 2014 | 30.56 | 30.69 | 30.51 | 30.51 | 7,171 | -0.06(-0.20%) |
Jun 20, 2014 | 30.39 | 30.57 | 30.38 | 30.57 | 6,223 | +0.12(+0.39%) |
Jun 19, 2014 | 30.37 | 30.45 | 30.34 | 30.45 | 8,949 | +0.16(+0.53%) |
Jun 18, 2014 | 30.08 | 30.29 | 29.95 | 30.29 | 8,065 | +0.25(+0.84%) |
Jun 17, 2014 | 30.02 | 30.07 | 30.01 | 30.04 | 78,677 | +0.01(+0.05%) |
Jun 16, 2014 | 30.17 | 30.22 | 30.00 | 30.03 | 4,593 | -0.08(-0.26%) |
Jun 13, 2014 | 30.01 | 30.11 | 29.92 | 30.11 | 2,141 | +0.01(+0.03%) |
Jun 12, 2014 | 29.96 | 30.12 | 29.94 | 30.10 | 3,624 | -0.10(-0.33%) |
Jun 11, 2014 | 30.26 | 30.31 | 30.12 | 30.19 | 5,933 | +0.02(+0.07%) |
Jun 10, 2014 | 30.51 | 30.51 | 30.17 | 30.17 | 5,012 | -0.63(-2.04%) |
Jun 06, 2014 | 31.14 | 31.14 | 30.79 | 30.80 | 3,283 | -0.11(-0.34%) |
Jun 05, 2014 | 30.60 | 30.91 | 30.47 | 30.91 | 7,237 | +0.43(+1.41%) |
Jun 04, 2014 | 30.37 | 30.48 | 30.33 | 30.48 | 4,843 | -0.44(-1.41%) |
Jun 03, 2014 | 30.47 | 30.91 | 30.38 | 30.91 | 10,297 | +0.43(+1.42%) |
Jun 02, 2014 | 30.49 | 30.55 | 30.41 | 30.48 | 12,825 | +0.03(+0.09%) |
May 30, 2014 | 30.35 | 30.46 | 30.28 | 30.45 | 6,323 | +0.19(+0.62%) |
May 29, 2014 | 30.24 | 30.28 | 30.23 | 30.26 | 4,735 | +0.01(+0.05%) |
May 28, 2014 | 30.06 | 30.27 | 30.06 | 30.25 | 3,204 | +0.36(+1.19%) |
May 27, 2014 | 30.16 | 30.38 | 29.89 | 29.89 | 8,941 | -0.25(-0.83%) |
May 23, 2014 | 30.08 | 30.15 | 30.15 | 30.15 | 4,866 | +0.04(+0.14%) |
May 22, 2014 | 30.01 | 30.15 | 30.01 | 30.10 | 5,716 | +0.02(+0.07%) |
May 21, 2014 | 30.25 | 30.25 | 30.01 | 30.08 | 6,890 | -0.13(-0.44%) |
May 20, 2014 | 30.23 | 30.23 | 30.15 | 30.22 | 10,990 | -0.08(-0.25%) |
May 19, 2014 | 30.36 | 30.36 | 30.20 | 30.29 | 5,105 | -0.09(-0.30%) |
May 16, 2014 | 30.12 | 30.38 | 30.12 | 30.38 | 7,288 | +0.22(+0.74%) |
May 15, 2014 | 30.05 | 30.17 | 29.96 | 30.16 | 9,233 | -0.08(-0.25%) |
May 14, 2014 | 30.22 | 30.32 | 30.22 | 30.24 | 6,807 | +0.11(+0.37%) |
May 13, 2014 | 30.34 | 30.40 | 30.10 | 30.12 | 4,153 | -0.19(-0.62%) |
May 12, 2014 | 30.38 | 30.38 | 30.25 | 30.31 | 4,367 | +0.10(+0.32%) |
May 09, 2014 | 30.22 | 30.26 | 30.12 | 30.22 | 6,615 | +0.05(+0.18%) |
May 08, 2014 | 30.23 | 30.35 | 30.15 | 30.16 | 9,577 | -0.05(-0.18%) |
May 07, 2014 | 29.98 | 30.22 | 29.98 | 30.22 | 4,776 | +0.41(+1.38%) |
May 06, 2014 | 29.79 | 29.87 | 29.79 | 29.80 | 2,755 | -0.10(-0.35%) |
May 05, 2014 | 29.90 | 29.97 | 29.86 | 29.91 | 6,193 | +0.15(+0.49%) |
May 02, 2014 | 29.87 | 29.87 | 29.72 | 29.76 | 1,314 | +0.02(+0.07%) |
May 01, 2014 | 29.52 | 29.74 | 29.48 | 29.74 | 6,216 | +0.19(+0.64%) |
Apr 30, 2014 | 29.42 | 29.57 | 29.42 | 29.55 | 5,758 | +0.06(+0.21%) |
Apr 29, 2014 | 29.56 | 29.56 | 29.40 | 29.49 | 10,327 | +0.01(+0.02%) |
Apr 28, 2014 | 29.38 | 29.48 | 29.24 | 29.48 | 3,933 | +0.21(+0.72%) |
Apr 25, 2014 | 29.35 | 29.39 | 29.24 | 29.27 | 4,775 | -0.04(-0.14%) |
Apr 24, 2014 | 29.29 | 29.36 | 29.24 | 29.31 | 3,199 | +0.11(+0.38%) |
Apr 23, 2014 | 29.24 | 29.24 | 29.18 | 29.20 | 4,530 | -0.10(-0.33%) |
Apr 22, 2014 | 29.20 | 29.34 | 29.11 | 29.30 | 8,396 | +0.06(+0.19%) |
Apr 21, 2014 | 29.16 | 29.24 | 29.10 | 29.24 | 14,691 | +0.16(+0.55%) |
Apr 17, 2014 | 29.15 | 29.08 | 29.08 | 29.08 | 5,868 | -0.11(-0.38%) |
Apr 16, 2014 | 29.10 | 29.22 | 29.04 | 29.20 | 5,104 | +0.22(+0.75%) |
Apr 15, 2014 | 28.89 | 29.03 | 28.85 | 28.98 | 15,894 | +0.42(+1.47%) |
Apr 14, 2014 | 28.64 | 28.74 | 28.56 | 28.56 | 3,694 | -0.04(-0.15%) |
Apr 11, 2014 | 28.65 | 28.80 | 28.56 | 28.60 | 6,693 | -0.25(-0.88%) |
Apr 10, 2014 | 29.04 | 29.04 | 28.83 | 28.86 | 1,812 | -0.16(-0.55%) |
Apr 09, 2014 | 29.03 | 29.06 | 28.84 | 29.02 | 5,516 | +0.02(+0.05%) |
Apr 08, 2014 | 28.96 | 29.06 | 28.93 | 29.00 | 12,215 | +0.07(+0.24%) |
Apr 07, 2014 | 28.91 | 29.07 | 28.91 | 28.93 | 17,521 | +0.13(+0.46%) |
Apr 04, 2014 | 28.95 | 28.95 | 28.79 | 28.80 | 6,011 | +0.06(+0.19%) |
Apr 03, 2014 | 28.71 | 28.74 | 28.63 | 28.74 | 2,068 | -0.03(-0.10%) |
Apr 02, 2014 | 28.68 | 28.78 | 28.63 | 28.77 | 4,753 | +0.17(+0.61%) |
Apr 01, 2014 | 28.62 | 28.66 | 28.46 | 28.60 | 4,325 | -0.06(-0.19%) |
Mar 31, 2014 | 28.65 | 28.70 | 28.48 | 28.65 | 5,221 | +0.20(+0.69%) |
Mar 28, 2014 | 28.35 | 28.55 | 28.35 | 28.45 | 14,372 | +0.19(+0.68%) |
Mar 27, 2014 | 28.04 | 28.28 | 28.04 | 28.26 | 6,535 | +0.15(+0.52%) |
Mar 26, 2014 | 28.52 | 28.52 | 28.12 | 28.12 | 4,560 | -0.28(-1.00%) |
Mar 25, 2014 | 28.21 | 28.45 | 28.16 | 28.40 | 40,509 | +0.20(+0.73%) |
Mar 24, 2014 | 28.42 | 28.42 | 28.04 | 28.19 | 7,880 | -0.13(-0.46%) |
Mar 21, 2014 | 28.11 | 28.39 | 28.11 | 28.33 | 3,911 | +0.25(+0.89%) |
Mar 20, 2014 | 28.00 | 28.08 | 27.79 | 28.08 | 9,361 | +0.16(+0.57%) |
Mar 19, 2014 | 28.57 | 28.69 | 27.92 | 27.92 | 11,245 | -0.62(-2.18%) |
Mar 18, 2014 | 28.50 | 28.57 | 28.44 | 28.54 | 21,333 | +0.07(+0.24%) |
Mar 17, 2014 | 28.55 | 28.55 | 28.47 | 28.47 | 2,492 | +0.03(+0.12%) |
Mar 14, 2014 | 28.53 | 28.53 | 28.44 | 28.44 | 3,118 | +0.05(+0.19%) |
Mar 13, 2014 | 28.53 | 28.53 | 28.34 | 28.38 | 7,308 | -0.10(-0.34%) |
Mar 12, 2014 | 28.44 | 28.48 | 28.43 | 28.48 | 1,996 | +0.01(+0.05%) |
Mar 11, 2014 | 28.26 | 28.46 | 28.26 | 28.46 | 25,903 | +0.30(+1.06%) |
Mar 10, 2014 | 28.32 | 28.32 | 28.17 | 28.17 | 2,965 | -0.17(-0.61%) |
Mar 07, 2014 | 28.52 | 28.52 | 28.23 | 28.34 | 3,924 | -0.34(-1.20%) |
Mar 06, 2014 | 28.88 | 28.88 | 28.67 | 28.68 | 4,923 | -0.06(-0.22%) |
Mar 05, 2014 | 28.84 | 28.87 | 28.64 | 28.75 | 5,306 | -0.13(-0.46%) |
Mar 04, 2014 | 28.70 | 28.88 | 28.70 | 28.88 | 9,417 | +0.46(+1.63%) |
Mar 03, 2014 | 28.42 | 28.42 | 28.42 | 28.42 | 927 | -0.19(-0.65%) |
Feb 28, 2014 | 28.45 | 28.64 | 28.39 | 28.60 | 8,716 | +0.24(+0.86%) |
Feb 27, 2014 | 28.35 | 28.45 | 28.27 | 28.36 | 8,598 | +0.03(+0.12%) |
Feb 26, 2014 | 28.25 | 28.42 | 28.25 | 28.33 | 3,623 | +0.05(+0.17%) |
Feb 25, 2014 | 28.28 | 28.42 | 28.28 | 28.28 | 11,261 | -0.05(-0.17%) |
Feb 24, 2014 | 28.48 | 28.52 | 28.24 | 28.33 | 3,034 | +0.09(+0.32%) |
Feb 21, 2014 | 28.29 | 28.34 | 28.22 | 28.24 | 6,706 | -0.01(-0.05%) |
Feb 20, 2014 | 28.26 | 28.31 | 28.15 | 28.25 | 4,518 | +0.01(+0.02%) |
Feb 19, 2014 | 28.19 | 28.48 | 28.17 | 28.24 | 34,600 | +0.00(+0.00%) |
Feb 18, 2014 | 28.16 | 28.27 | 28.07 | 28.24 | 29,169 | +0.06(+0.22%) |
Feb 14, 2014 | 28.11 | 28.18 | 28.18 | 28.18 | 5,930 | +0.10(+0.34%) |
Feb 13, 2014 | 28.13 | 28.20 | 28.07 | 28.08 | 4,169 | +0.22(+0.79%) |
Feb 12, 2014 | 27.90 | 27.93 | 27.83 | 27.86 | 17,251 | +0.28(+1.00%) |
Feb 11, 2014 | 27.86 | 28.04 | 27.59 | 27.59 | 49,011 | -0.23(-0.82%) |
Feb 10, 2014 | 27.74 | 27.85 | 27.74 | 27.81 | 3,038 | +0.26(+0.93%) |
Feb 07, 2014 | 27.50 | 27.56 | 27.35 | 27.56 | 12,958 | +0.20(+0.73%) |
Feb 06, 2014 | 27.17 | 27.36 | 27.17 | 27.36 | 7,923 | +0.27(+1.00%) |
Feb 05, 2014 | 27.02 | 27.12 | 26.99 | 27.09 | 14,348 | +0.04(+0.13%) |
Feb 04, 2014 | 26.80 | 27.08 | 26.77 | 27.05 | 22,374 | +0.25(+0.92%) |
Feb 03, 2014 | 27.12 | 27.23 | 26.76 | 26.81 | 10,830 | -0.44(-1.62%) |
Jan 31, 2014 | 26.95 | 27.37 | 26.95 | 27.25 | 7,972 | +0.08(+0.29%) |
Jan 30, 2014 | 27.03 | 27.24 | 27.03 | 27.17 | 5,296 | +0.46(+1.71%) |
Jan 29, 2014 | 26.70 | 26.76 | 26.69 | 26.72 | 1,197 | -0.26(-0.95%) |
Jan 28, 2014 | 26.72 | 26.98 | 26.72 | 26.97 | 10,336 | +0.24(+0.90%) |
Jan 27, 2014 | 26.81 | 26.96 | 26.61 | 26.73 | 32,451 | -0.13(-0.49%) |
Jan 24, 2014 | 27.14 | 27.14 | 26.81 | 26.86 | 8,964 | -0.32(-1.17%) |
Jan 23, 2014 | 27.32 | 27.32 | 27.14 | 27.18 | 32,328 | -0.15(-0.53%) |
Jan 22, 2014 | 27.34 | 27.42 | 27.30 | 27.32 | 5,985 | +0.03(+0.13%) |
Jan 21, 2014 | 27.13 | 27.30 | 27.13 | 27.29 | 97,159 | +0.25(+0.92%) |
Jan 17, 2014 | 27.13 | 27.04 | 27.04 | 27.04 | 5,640 | -0.10(-0.36%) |
Jan 16, 2014 | 27.13 | 27.14 | 27.10 | 27.14 | 3,307 | +0.02(+0.08%) |
Jan 15, 2014 | 26.97 | 27.16 | 26.93 | 27.12 | 28,353 | +0.19(+0.69%) |
Jan 14, 2014 | 26.98 | 26.98 | 26.93 | 26.93 | 4,550 | +0.19(+0.70%) |
Jan 13, 2014 | 26.81 | 26.82 | 26.69 | 26.74 | 4,397 | -0.19(-0.69%) |
Jan 10, 2014 | 26.71 | 26.93 | 26.71 | 26.93 | 21,882 | +0.34(+1.27%) |
Jan 09, 2014 | 26.48 | 26.59 | 26.43 | 26.59 | 4,770 | +0.06(+0.21%) |
Jan 08, 2014 | 26.54 | 26.64 | 26.51 | 26.54 | 57,679 | -0.15(-0.57%) |
Jan 07, 2014 | 26.57 | 26.74 | 26.47 | 26.69 | 16,315 | +0.15(+0.55%) |
Jan 06, 2014 | 26.44 | 26.59 | 26.39 | 26.54 | 18,119 | +0.06(+0.21%) |
Jan 03, 2014 | 26.26 | 26.49 | 26.25 | 26.49 | 5,126 | +0.27(+1.03%) |
Jan 02, 2014 | 26.12 | 26.31 | 26.11 | 26.22 | 9,453 | -0.06(-0.24%) |
Dec 31, 2013 | 26.21 | 26.28 | 26.28 | 26.28 | 14,319 | -0.08(-0.31%) |
Dec 30, 2013 | 26.29 | 26.40 | 26.29 | 26.36 | 30,267 | +0.06(+0.24%) |
Dec 27, 2013 | 26.15 | 26.31 | 26.15 | 26.30 | 13,405 | +0.00(+0.00%) |
Dec 26, 2013 | 26.31 | 26.36 | 26.24 | 26.30 | 7,064 | +0.03(+0.13%) |
Dec 24, 2013 | 26.28 | 26.33 | 26.22 | 26.27 | 18,855 | +0.03(+0.11%) |
Dec 23, 2013 | 26.27 | 26.36 | 26.19 | 26.23 | 11,597 | +0.09(+0.36%) |
Dec 20, 2013 | 26.05 | 26.20 | 26.05 | 26.14 | 22,339 | +0.11(+0.42%) |
Dec 19, 2013 | 26.33 | 26.33 | 25.96 | 26.03 | 16,927 | -0.38(-1.43%) |
Dec 18, 2013 | 25.91 | 26.41 | 25.84 | 26.41 | 10,138 | +0.46(+1.77%) |
Dec 17, 2013 | 25.77 | 25.95 | 25.77 | 25.95 | 3,853 | +0.13(+0.52%) |
Dec 16, 2013 | 25.83 | 25.83 | 25.76 | 25.82 | 17,972 | -0.01(-0.04%) |
Dec 13, 2013 | 25.81 | 25.85 | 25.72 | 25.83 | 2,745 | +0.12(+0.45%) |
Dec 12, 2013 | 25.85 | 25.85 | 25.65 | 25.71 | 10,641 | -0.15(-0.56%) |
Dec 11, 2013 | 26.24 | 26.25 | 25.86 | 25.86 | 5,484 | -0.64(-2.41%) |
Dec 10, 2013 | 26.39 | 26.52 | 26.39 | 26.49 | 17,028 | +0.11(+0.43%) |
Dec 09, 2013 | 26.29 | 26.41 | 26.29 | 26.38 | 19,048 | +0.13(+0.48%) |
Dec 06, 2013 | 26.22 | 26.28 | 26.18 | 26.25 | 7,050 | +0.19(+0.75%) |
Dec 05, 2013 | 26.01 | 26.11 | 25.94 | 26.06 | 11,241 | +0.03(+0.11%) |
Dec 04, 2013 | 25.72 | 26.11 | 25.68 | 26.03 | 7,813 | +0.14(+0.53%) |
Dec 03, 2013 | 25.89 | 25.99 | 25.84 | 25.89 | 44,224 | -0.04(-0.15%) |
Dec 02, 2013 | 26.00 | 26.14 | 25.92 | 25.93 | 5,893 | -0.17(-0.64%) |
Nov 29, 2013 | 26.11 | 26.16 | 26.08 | 26.10 | 16,569 | -0.25(-0.97%) |
Nov 27, 2013 | 26.11 | 26.38 | 26.11 | 26.35 | 6,641 | +0.22(+0.86%) |
Nov 26, 2013 | 26.17 | 26.18 | 26.09 | 26.13 | 12,805 | -0.05(-0.18%) |
Nov 25, 2013 | 26.32 | 26.32 | 26.16 | 26.18 | 16,211 | -0.09(-0.33%) |
Nov 22, 2013 | 26.44 | 26.44 | 26.22 | 26.26 | 52,868 | -0.18(-0.70%) |
Nov 21, 2013 | 26.28 | 26.48 | 26.24 | 26.45 | 8,162 | +0.10(+0.36%) |
Nov 20, 2013 | 26.59 | 26.75 | 26.35 | 26.35 | 3,518 | -0.20(-0.75%) |
Nov 19, 2013 | 26.72 | 26.74 | 26.49 | 26.55 | 6,168 | -0.31(-1.15%) |
Nov 18, 2013 | 26.96 | 26.98 | 26.85 | 26.86 | 5,859 | -0.11(-0.41%) |
Nov 15, 2013 | 26.91 | 26.99 | 26.86 | 26.97 | 10,104 | +0.04(+0.15%) |
Nov 14, 2013 | 26.71 | 27.01 | 26.71 | 26.93 | 5,500 | +0.38(+1.42%) |
Nov 12, 2013 | 26.67 | 26.67 | 26.35 | 26.55 | 36,488 | -0.10(-0.36%) |
Nov 11, 2013 | 26.63 | 26.74 | 26.56 | 26.65 | 29,138 | +0.02(+0.08%) |
Nov 08, 2013 | 26.85 | 26.85 | 26.30 | 26.63 | 3,198 | -0.35(-1.29%) |
Nov 07, 2013 | 27.26 | 27.26 | 26.96 | 26.97 | 4,584 | -0.37(-1.35%) |
Nov 06, 2013 | 27.30 | 27.50 | 26.91 | 27.34 | 11,329 | +0.02(+0.07%) |
Nov 05, 2013 | 27.61 | 27.61 | 27.31 | 27.32 | 15,153 | -0.38(-1.38%) |
Nov 04, 2013 | 27.79 | 27.81 | 27.63 | 27.71 | 11,288 | +0.08(+0.27%) |