Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.44 | 25.69 | 25.39 | 25.63 | 1,345,587 | +1.17(+4.80%) |
Oct 30, 2014 | 24.29 | 24.59 | 24.20 | 24.46 | 1,316,823 | -0.03(-0.13%) |
Oct 29, 2014 | 24.37 | 24.50 | 24.33 | 24.49 | 1,900,249 | +0.56(+2.33%) |
Oct 28, 2014 | 24.28 | 24.30 | 23.38 | 23.93 | 3,874,144 | -0.66(-2.69%) |
Oct 27, 2014 | 24.58 | 24.67 | 24.79 | 24.59 | 1,117,390 | -0.20(-0.80%) |
Oct 24, 2014 | 24.73 | 24.84 | 24.56 | 24.79 | 1,285,681 | -0.44(-1.74%) |
Oct 23, 2014 | 25.22 | 25.42 | 25.10 | 25.23 | 596,183 | +0.00(+0.00%) |
Oct 22, 2014 | 25.37 | 25.52 | 25.23 | 25.23 | 715,380 | +0.06(+0.22%) |
Oct 21, 2014 | 25.06 | 25.22 | 24.99 | 25.18 | 818,574 | -0.05(-0.19%) |
Oct 20, 2014 | 25.06 | 25.26 | 24.97 | 25.22 | 804,197 | +0.38(+1.54%) |
Oct 17, 2014 | 24.83 | 24.96 | 24.72 | 24.84 | 1,097,356 | +0.18(+0.71%) |
Oct 16, 2014 | 24.45 | 24.81 | 24.28 | 24.67 | 1,518,675 | -0.27(-1.09%) |
Oct 15, 2014 | 25.05 | 25.07 | 24.37 | 24.94 | 3,601,204 | -0.24(-0.95%) |
Oct 14, 2014 | 25.35 | 25.43 | 25.10 | 25.18 | 2,697,223 | +0.13(+0.51%) |
Oct 13, 2014 | 25.43 | 25.52 | 25.02 | 25.05 | 1,059,657 | -0.25(-0.98%) |
Oct 10, 2014 | 25.75 | 25.75 | 25.27 | 25.30 | 926,297 | -0.36(-1.40%) |
Oct 09, 2014 | 26.02 | 26.02 | 25.60 | 25.66 | 1,732,583 | -0.57(-2.16%) |
Oct 08, 2014 | 25.93 | 26.25 | 25.67 | 26.22 | 3,558,300 | +0.22(+0.83%) |
Oct 07, 2014 | 26.30 | 26.30 | 25.98 | 26.01 | 3,062,432 | -0.10(-0.40%) |
Oct 06, 2014 | 26.20 | 26.32 | 26.07 | 26.11 | 1,616,905 | +0.19(+0.74%) |
Oct 03, 2014 | 25.93 | 26.05 | 25.81 | 25.92 | 4,688,391 | +0.38(+1.50%) |
Oct 02, 2014 | 26.56 | 26.56 | 24.95 | 25.54 | 8,613,920 | -1.43(-5.30%) |
Oct 01, 2014 | 27.24 | 27.26 | 26.89 | 26.96 | 869,960 | -0.39(-1.43%) |
Sep 30, 2014 | 27.43 | 27.51 | 27.33 | 27.36 | 988,502 | +0.19(+0.70%) |
Sep 29, 2014 | 27.32 | 27.33 | 27.16 | 27.16 | 1,030,301 | -0.30(-1.10%) |
Sep 26, 2014 | 27.39 | 27.50 | 27.34 | 27.47 | 842,507 | +0.05(+0.17%) |
Sep 25, 2014 | 27.65 | 27.71 | 27.38 | 27.42 | 792,003 | -0.19(-0.69%) |
Sep 24, 2014 | 27.50 | 27.67 | 27.50 | 27.61 | 909,020 | +0.35(+1.28%) |
Sep 23, 2014 | 27.52 | 27.68 | 27.22 | 27.26 | 670,263 | -0.21(-0.78%) |
Sep 22, 2014 | 27.52 | 27.65 | 27.45 | 27.48 | 641,088 | +0.10(+0.38%) |
Sep 19, 2014 | 27.44 | 27.48 | 27.31 | 27.37 | 385,379 | -0.06(-0.20%) |
Sep 18, 2014 | 27.14 | 27.44 | 27.14 | 27.43 | 485,935 | +0.48(+1.77%) |
Sep 17, 2014 | 27.05 | 27.12 | 26.90 | 26.95 | 551,141 | -0.16(-0.59%) |
Sep 16, 2014 | 27.06 | 27.21 | 27.05 | 27.11 | 1,550,465 | -0.29(-1.07%) |
Sep 15, 2014 | 27.36 | 27.44 | 27.28 | 27.40 | 1,236,279 | +0.00(+0.00%) |
Sep 12, 2014 | 27.33 | 27.43 | 27.32 | 27.40 | 840,383 | +0.08(+0.29%) |
Sep 11, 2014 | 27.13 | 27.34 | 27.13 | 27.32 | 505,250 | +0.14(+0.50%) |
Sep 10, 2014 | 27.13 | 27.20 | 27.05 | 27.19 | 677,623 | +0.43(+1.60%) |
Sep 09, 2014 | 26.90 | 26.90 | 26.75 | 26.76 | 539,050 | -0.13(-0.47%) |
Sep 08, 2014 | 26.86 | 26.91 | 26.79 | 26.89 | 824,589 | +0.00(+0.00%) |
Sep 05, 2014 | 26.89 | 26.91 | 26.81 | 26.89 | 1,197,309 | -0.03(-0.12%) |
Sep 04, 2014 | 27.00 | 27.06 | 26.91 | 26.92 | 1,134,584 | -0.06(-0.21%) |
Sep 03, 2014 | 26.89 | 27.04 | 26.89 | 26.98 | 1,170,087 | +0.15(+0.56%) |
Sep 02, 2014 | 26.86 | 26.89 | 26.75 | 26.82 | 1,196,456 | -0.22(-0.82%) |
Aug 29, 2014 | 26.99 | 27.05 | 27.05 | 27.05 | 966,867 | -0.02(-0.06%) |
Aug 28, 2014 | 26.97 | 27.09 | 26.85 | 27.06 | 783,528 | +0.10(+0.35%) |
Aug 27, 2014 | 27.13 | 27.23 | 26.95 | 26.97 | 1,458,327 | -0.26(-0.96%) |
Aug 26, 2014 | 27.17 | 27.31 | 27.09 | 27.23 | 769,872 | -0.17(-0.64%) |
Aug 25, 2014 | 27.44 | 27.49 | 27.32 | 27.40 | 660,620 | +0.12(+0.44%) |
Aug 22, 2014 | 27.40 | 27.40 | 27.25 | 27.28 | 671,801 | -0.30(-1.09%) |
Aug 21, 2014 | 27.32 | 27.64 | 27.32 | 27.59 | 855,589 | +0.51(+1.88%) |
Aug 20, 2014 | 27.07 | 27.15 | 27.00 | 27.08 | 545,739 | +0.01(+0.03%) |
Aug 19, 2014 | 27.05 | 27.10 | 27.00 | 27.07 | 900,891 | -0.03(-0.12%) |
Aug 18, 2014 | 27.04 | 27.13 | 27.03 | 27.10 | 730,136 | +0.13(+0.47%) |
Aug 15, 2014 | 27.09 | 27.11 | 26.92 | 26.98 | 545,677 | -0.11(-0.41%) |
Aug 14, 2014 | 27.02 | 27.11 | 26.94 | 27.09 | 1,095,540 | -0.19(-0.70%) |
Aug 13, 2014 | 26.94 | 27.31 | 27.18 | 27.28 | 1,068,336 | +0.34(+1.27%) |
Aug 12, 2014 | 26.90 | 26.99 | 26.89 | 26.94 | 843,128 | -0.09(-0.32%) |
Aug 11, 2014 | 27.01 | 27.12 | 26.95 | 27.02 | 697,046 | -0.14(-0.53%) |
Aug 08, 2014 | 26.90 | 27.11 | 26.65 | 27.17 | 988,060 | +0.17(+0.62%) |
Aug 07, 2014 | 27.12 | 27.26 | 26.94 | 27.00 | 785,529 | -0.06(-0.21%) |
Aug 06, 2014 | 27.09 | 27.17 | 26.90 | 27.05 | 780,349 | -0.12(-0.44%) |
Aug 05, 2014 | 27.33 | 27.40 | 27.09 | 27.17 | 800,197 | -0.23(-0.84%) |
Aug 04, 2014 | 27.48 | 27.51 | 27.32 | 27.40 | 1,667,387 | -0.08(-0.29%) |
Aug 01, 2014 | 27.75 | 27.79 | 27.45 | 27.48 | 1,410,450 | -0.22(-0.80%) |
Jul 31, 2014 | 28.28 | 28.28 | 27.70 | 27.71 | 1,190,458 | -0.76(-2.68%) |
Jul 30, 2014 | 28.59 | 28.59 | 28.37 | 28.47 | 1,665,484 | -0.14(-0.50%) |
Jul 29, 2014 | 28.20 | 28.61 | 28.04 | 28.61 | 1,674,352 | +0.67(+2.39%) |
Jul 28, 2014 | 27.93 | 27.98 | 27.76 | 27.94 | 498,060 | +0.15(+0.54%) |
Jul 25, 2014 | 27.90 | 27.92 | 27.74 | 27.79 | 440,927 | -0.11(-0.40%) |
Jul 24, 2014 | 27.97 | 28.04 | 27.87 | 27.90 | 282,773 | -0.02(-0.06%) |
Jul 23, 2014 | 27.96 | 27.96 | 27.81 | 27.92 | 542,372 | -0.24(-0.85%) |
Jul 22, 2014 | 28.02 | 28.20 | 28.00 | 28.16 | 463,579 | +0.14(+0.51%) |
Jul 21, 2014 | 27.94 | 28.02 | 27.81 | 28.02 | 605,733 | -0.02(-0.06%) |
Jul 18, 2014 | 28.10 | 28.14 | 27.99 | 28.03 | 374,826 | +0.15(+0.54%) |
Jul 17, 2014 | 28.20 | 28.22 | 27.82 | 27.88 | 681,777 | -0.47(-1.65%) |
Jul 16, 2014 | 28.36 | 28.40 | 28.29 | 28.35 | 545,586 | +0.25(+0.90%) |
Jul 15, 2014 | 28.22 | 28.24 | 28.00 | 28.09 | 542,951 | +0.12(+0.43%) |
Jul 14, 2014 | 28.02 | 28.10 | 27.94 | 27.98 | 508,792 | +0.21(+0.74%) |
Jul 11, 2014 | 27.78 | 27.81 | 27.67 | 27.77 | 1,176,666 | -0.02(-0.09%) |
Jul 10, 2014 | 27.73 | 27.82 | 27.52 | 27.79 | 1,248,545 | -0.33(-1.19%) |
Jul 09, 2014 | 28.11 | 28.16 | 28.02 | 28.13 | 759,420 | +0.33(+1.20%) |
Jul 08, 2014 | 27.94 | 27.95 | 27.78 | 27.79 | 496,423 | -0.14(-0.51%) |
Jul 07, 2014 | 27.94 | 27.98 | 27.85 | 27.94 | 702,798 | +0.13(+0.49%) |
Jul 03, 2014 | 27.72 | 27.80 | 27.80 | 27.80 | 486,707 | -0.03(-0.11%) |
Jul 02, 2014 | 27.94 | 27.96 | 27.81 | 27.83 | 284,348 | -0.15(-0.54%) |
Jul 01, 2014 | 27.85 | 28.02 | 27.84 | 27.98 | 396,322 | +0.19(+0.69%) |
Jun 30, 2014 | 27.79 | 27.86 | 27.73 | 27.79 | 452,842 | +0.11(+0.40%) |
Jun 27, 2014 | 27.64 | 27.71 | 27.58 | 27.68 | 341,347 | +0.03(+0.12%) |
Jun 26, 2014 | 27.78 | 27.78 | 27.57 | 27.65 | 671,224 | -0.06(-0.20%) |
Jun 25, 2014 | 27.58 | 27.72 | 27.52 | 27.71 | 521,606 | +0.15(+0.55%) |
Jun 24, 2014 | 27.55 | 27.78 | 27.52 | 27.55 | 1,294,747 | -0.24(-0.85%) |
Jun 23, 2014 | 27.92 | 27.92 | 27.70 | 27.79 | 486,929 | -0.36(-1.29%) |
Jun 20, 2014 | 28.36 | 28.38 | 28.06 | 28.16 | 640,848 | -0.02(-0.06%) |
Jun 19, 2014 | 27.92 | 28.17 | 27.90 | 28.17 | 864,148 | +0.51(+1.86%) |
Jun 18, 2014 | 27.53 | 27.70 | 27.46 | 27.66 | 466,850 | +0.21(+0.75%) |
Jun 17, 2014 | 27.46 | 27.48 | 27.29 | 27.45 | 400,344 | +0.06(+0.20%) |
Jun 16, 2014 | 27.30 | 27.46 | 27.23 | 27.40 | 479,355 | -0.01(-0.03%) |
Jun 13, 2014 | 27.40 | 27.47 | 27.33 | 27.40 | 614,182 | -0.02(-0.06%) |
Jun 12, 2014 | 27.70 | 27.74 | 27.39 | 27.42 | 584,661 | -0.13(-0.49%) |
Jun 11, 2014 | 27.59 | 27.66 | 27.48 | 27.55 | 385,842 | +0.02(+0.06%) |
Jun 10, 2014 | 27.53 | 27.60 | 27.48 | 27.54 | 501,605 | -0.19(-0.68%) |
Jun 06, 2014 | 27.73 | 27.90 | 27.68 | 27.73 | 481,352 | +0.05(+0.17%) |
Jun 05, 2014 | 27.58 | 27.74 | 27.46 | 27.68 | 777,785 | +0.10(+0.37%) |
Jun 04, 2014 | 27.52 | 27.59 | 27.28 | 27.58 | 1,326,661 | -0.22(-0.80%) |
Jun 03, 2014 | 27.75 | 27.87 | 27.61 | 27.80 | 506,791 | -0.07(-0.26%) |
Jun 02, 2014 | 27.88 | 27.88 | 27.69 | 27.87 | 542,154 | +0.07(+0.26%) |
May 30, 2014 | 27.69 | 27.84 | 27.67 | 27.80 | 665,870 | +0.24(+0.89%) |
May 29, 2014 | 27.57 | 27.59 | 27.43 | 27.55 | 1,515,993 | +0.21(+0.78%) |
May 28, 2014 | 27.37 | 27.40 | 27.22 | 27.34 | 565,299 | -0.22(-0.80%) |
May 27, 2014 | 27.43 | 27.64 | 27.39 | 27.56 | 981,117 | +0.13(+0.49%) |
May 23, 2014 | 27.21 | 27.43 | 27.43 | 27.43 | 1,385,822 | +0.32(+1.17%) |
May 22, 2014 | 26.92 | 27.12 | 26.92 | 27.11 | 807,564 | +0.29(+1.09%) |
May 21, 2014 | 26.69 | 26.85 | 26.68 | 26.82 | 1,825,484 | +0.26(+0.98%) |
May 20, 2014 | 26.57 | 26.65 | 26.49 | 26.56 | 2,189,528 | -0.02(-0.06%) |
May 19, 2014 | 26.31 | 26.61 | 26.31 | 26.57 | 2,695,006 | +0.22(+0.84%) |
May 16, 2014 | 26.24 | 26.37 | 26.16 | 26.35 | 575,686 | +0.23(+0.88%) |
May 15, 2014 | 26.27 | 26.30 | 26.01 | 26.12 | 637,290 | -0.33(-1.25%) |
May 14, 2014 | 26.64 | 26.67 | 26.46 | 26.46 | 599,527 | -0.23(-0.86%) |
May 13, 2014 | 26.35 | 26.74 | 26.35 | 26.69 | 1,430,075 | +0.70(+2.71%) |
May 12, 2014 | 25.83 | 26.01 | 25.82 | 25.98 | 990,120 | -0.04(-0.15%) |
May 09, 2014 | 26.04 | 26.08 | 25.92 | 26.02 | 1,376,549 | -0.09(-0.36%) |
May 08, 2014 | 26.12 | 26.27 | 26.09 | 26.12 | 865,537 | -0.40(-1.49%) |
May 07, 2014 | 26.34 | 26.54 | 26.21 | 26.51 | 1,362,166 | -0.09(-0.33%) |
May 06, 2014 | 26.66 | 26.72 | 26.56 | 26.60 | 499,820 | -0.11(-0.41%) |
May 05, 2014 | 26.69 | 26.74 | 26.54 | 26.71 | 975,533 | +0.06(+0.24%) |
May 02, 2014 | 26.83 | 26.91 | 26.62 | 26.65 | 978,773 | +0.04(+0.15%) |
May 01, 2014 | 26.52 | 26.63 | 26.45 | 26.61 | 1,022,991 | +0.29(+1.11%) |
Apr 30, 2014 | 26.06 | 26.35 | 26.01 | 26.31 | 1,075,607 | +0.40(+1.56%) |
Apr 29, 2014 | 25.97 | 26.02 | 25.88 | 25.91 | 1,089,307 | +0.09(+0.34%) |
Apr 28, 2014 | 25.77 | 25.86 | 25.62 | 25.82 | 1,484,974 | -0.28(-1.06%) |
Apr 25, 2014 | 26.42 | 26.56 | 25.96 | 26.10 | 2,083,210 | -0.51(-1.93%) |
Apr 24, 2014 | 26.60 | 26.68 | 26.47 | 26.61 | 1,095,175 | -0.13(-0.50%) |
Apr 23, 2014 | 26.79 | 26.85 | 26.73 | 26.75 | 641,341 | +0.16(+0.59%) |
Apr 22, 2014 | 26.56 | 26.66 | 26.54 | 26.59 | 1,171,868 | -0.13(-0.47%) |
Apr 21, 2014 | 26.71 | 26.80 | 26.63 | 26.72 | 1,483,089 | -0.28(-1.05%) |
Apr 17, 2014 | 26.87 | 27.00 | 27.00 | 27.00 | 825,469 | -0.31(-1.13%) |
Apr 16, 2014 | 27.21 | 27.36 | 27.13 | 27.31 | 850,519 | +0.38(+1.41%) |
Apr 15, 2014 | 26.99 | 27.03 | 26.66 | 26.93 | 926,219 | -0.09(-0.35%) |
Apr 14, 2014 | 26.99 | 27.13 | 26.87 | 27.03 | 881,945 | +0.36(+1.36%) |
Apr 11, 2014 | 26.73 | 26.88 | 26.61 | 26.66 | 1,395,216 | +0.33(+1.26%) |
Apr 10, 2014 | 26.73 | 26.74 | 26.33 | 26.33 | 2,067,142 | -0.69(-2.54%) |
Apr 09, 2014 | 26.82 | 27.03 | 26.75 | 27.02 | 2,910,748 | +0.34(+1.27%) |
Apr 08, 2014 | 26.50 | 26.80 | 26.43 | 26.68 | 4,024,951 | -0.54(-1.97%) |
Apr 07, 2014 | 27.54 | 27.55 | 27.21 | 27.22 | 2,248,524 | -0.63(-2.27%) |
Apr 04, 2014 | 28.12 | 28.21 | 27.80 | 27.85 | 3,613,825 | -0.28(-0.98%) |
Apr 03, 2014 | 28.13 | 28.17 | 28.04 | 28.12 | 511,821 | +0.06(+0.23%) |
Apr 02, 2014 | 28.02 | 28.12 | 27.94 | 28.06 | 652,884 | +0.25(+0.88%) |
Apr 01, 2014 | 27.87 | 27.92 | 27.70 | 27.82 | 566,353 | -0.11(-0.40%) |
Mar 31, 2014 | 27.89 | 27.95 | 27.81 | 27.93 | 819,742 | +0.40(+1.44%) |
Mar 28, 2014 | 27.55 | 27.70 | 27.48 | 27.53 | 793,002 | +0.23(+0.84%) |
Mar 27, 2014 | 27.25 | 27.44 | 27.18 | 27.30 | 2,025,819 | +0.08(+0.29%) |
Mar 26, 2014 | 27.45 | 27.52 | 27.22 | 27.22 | 1,340,645 | -0.16(-0.58%) |
Mar 25, 2014 | 27.31 | 27.41 | 27.26 | 27.38 | 845,421 | +0.20(+0.73%) |
Mar 24, 2014 | 27.33 | 27.38 | 27.06 | 27.18 | 1,132,068 | -0.48(-1.74%) |
Mar 21, 2014 | 27.84 | 27.91 | 27.65 | 27.67 | 483,686 | +0.01(+0.03%) |
Mar 20, 2014 | 27.58 | 27.69 | 27.44 | 27.66 | 509,024 | -0.16(-0.57%) |
Mar 19, 2014 | 27.89 | 28.01 | 27.68 | 27.82 | 678,547 | -0.13(-0.45%) |
Mar 18, 2014 | 27.79 | 28.00 | 27.74 | 27.94 | 898,220 | -0.43(-1.50%) |
Mar 17, 2014 | 28.22 | 28.39 | 28.21 | 28.37 | 333,486 | +0.34(+1.21%) |
Mar 14, 2014 | 28.03 | 28.16 | 27.95 | 28.03 | 524,643 | -0.29(-1.03%) |
Mar 13, 2014 | 28.78 | 28.81 | 28.25 | 28.32 | 789,798 | -0.57(-1.97%) |
Mar 12, 2014 | 28.87 | 28.92 | 28.72 | 28.89 | 441,092 | -0.26(-0.89%) |
Mar 11, 2014 | 29.36 | 29.42 | 29.12 | 29.15 | 787,319 | +0.25(+0.88%) |
Mar 10, 2014 | 28.70 | 28.98 | 28.65 | 28.90 | 1,556,389 | -0.43(-1.48%) |
Mar 07, 2014 | 29.44 | 29.44 | 29.24 | 29.33 | 763,800 | -0.14(-0.48%) |
Mar 06, 2014 | 29.40 | 29.55 | 29.32 | 29.48 | 979,490 | +0.30(+1.03%) |
Mar 05, 2014 | 28.95 | 29.26 | 28.87 | 29.17 | 1,892,281 | -0.01(-0.03%) |
Mar 04, 2014 | 29.01 | 29.20 | 28.85 | 29.18 | 1,234,819 | +0.42(+1.46%) |
Mar 03, 2014 | 28.81 | 28.94 | 28.64 | 28.76 | 963,782 | +0.28(+0.97%) |
Feb 28, 2014 | 28.43 | 28.65 | 28.34 | 28.49 | 651,575 | -0.30(-1.04%) |
Feb 27, 2014 | 28.52 | 28.81 | 28.39 | 28.79 | 1,550,025 | +0.29(+1.03%) |
Feb 26, 2014 | 28.67 | 28.67 | 28.41 | 28.50 | 399,114 | -0.14(-0.50%) |
Feb 25, 2014 | 28.66 | 28.81 | 28.47 | 28.64 | 1,071,763 | +0.09(+0.33%) |
Feb 24, 2014 | 28.54 | 28.68 | 28.53 | 28.54 | 823,214 | -0.02(-0.06%) |
Feb 21, 2014 | 28.63 | 28.73 | 28.54 | 28.56 | 682,110 | -0.02(-0.06%) |
Feb 20, 2014 | 28.45 | 28.61 | 28.34 | 28.57 | 699,185 | -0.35(-1.20%) |
Feb 19, 2014 | 29.06 | 29.23 | 28.87 | 28.92 | 837,723 | -0.45(-1.53%) |
Feb 18, 2014 | 29.44 | 29.44 | 29.21 | 29.37 | 359,392 | +0.33(+1.14%) |
Feb 14, 2014 | 29.06 | 29.04 | 29.04 | 29.04 | 517,326 | -0.21(-0.73%) |
Feb 13, 2014 | 28.91 | 29.28 | 28.76 | 29.25 | 504,245 | -0.16(-0.54%) |
Feb 12, 2014 | 29.41 | 29.53 | 29.36 | 29.41 | 409,765 | +0.41(+1.42%) |
Feb 11, 2014 | 28.91 | 29.10 | 28.85 | 29.00 | 581,220 | +0.17(+0.60%) |
Feb 10, 2014 | 28.76 | 28.87 | 28.70 | 28.83 | 1,441,238 | -0.06(-0.19%) |
Feb 07, 2014 | 28.76 | 28.99 | 28.54 | 28.88 | 1,198,012 | +0.51(+1.81%) |
Feb 06, 2014 | 28.04 | 28.43 | 27.99 | 28.37 | 665,062 | -0.06(-0.19%) |
Feb 05, 2014 | 28.37 | 28.49 | 28.14 | 28.42 | 539,753 | +0.04(+0.14%) |
Feb 04, 2014 | 28.35 | 28.42 | 28.06 | 28.38 | 724,955 | -0.41(-1.43%) |
Feb 03, 2014 | 29.36 | 29.36 | 28.63 | 28.80 | 934,213 | -0.85(-2.85%) |
Jan 31, 2014 | 29.63 | 29.98 | 29.53 | 29.64 | 314,647 | -0.55(-1.81%) |
Jan 30, 2014 | 30.27 | 30.31 | 30.04 | 30.19 | 402,028 | -0.03(-0.10%) |
Jan 29, 2014 | 30.41 | 30.41 | 30.03 | 30.22 | 503,149 | +0.14(+0.47%) |
Jan 28, 2014 | 29.99 | 30.27 | 29.95 | 30.08 | 485,398 | -0.02(-0.05%) |
Jan 27, 2014 | 30.27 | 30.38 | 29.87 | 30.09 | 459,642 | +0.06(+0.21%) |
Jan 24, 2014 | 30.23 | 30.35 | 29.95 | 30.03 | 1,139,864 | -0.74(-2.41%) |
Jan 23, 2014 | 30.97 | 31.21 | 30.64 | 30.77 | 761,358 | -0.62(-1.96%) |
Jan 22, 2014 | 31.36 | 31.44 | 31.25 | 31.39 | 724,926 | -0.09(-0.28%) |
Jan 21, 2014 | 31.41 | 31.51 | 31.24 | 31.47 | 775,261 | +0.06(+0.18%) |
Jan 17, 2014 | 31.51 | 31.42 | 31.42 | 31.42 | 320,165 | -0.13(-0.43%) |
Jan 16, 2014 | 31.45 | 31.58 | 31.36 | 31.55 | 947,293 | +0.00(+0.00%) |
Jan 15, 2014 | 31.45 | 31.61 | 31.27 | 31.55 | 387,711 | -0.13(-0.40%) |
Jan 14, 2014 | 31.78 | 31.75 | 31.49 | 31.68 | 945,160 | -0.10(-0.32%) |
Jan 13, 2014 | 32.06 | 32.15 | 31.74 | 31.78 | 511,439 | -0.49(-1.52%) |
Jan 10, 2014 | 32.15 | 32.29 | 32.02 | 32.27 | 205,878 | +0.09(+0.27%) |
Jan 09, 2014 | 32.16 | 32.20 | 31.98 | 32.19 | 216,134 | +0.06(+0.20%) |
Jan 08, 2014 | 32.18 | 32.18 | 32.00 | 32.12 | 326,671 | -0.05(-0.15%) |
Jan 07, 2014 | 32.14 | 32.25 | 32.05 | 32.17 | 261,925 | -0.07(-0.22%) |
Jan 06, 2014 | 32.46 | 32.70 | 32.13 | 32.24 | 350,572 | +0.09(+0.27%) |
Jan 03, 2014 | 32.15 | 32.26 | 32.00 | 32.15 | 242,796 | +0.00(+0.00%) |
Jan 02, 2014 | 32.48 | 32.50 | 32.08 | 32.15 | 227,035 | -0.52(-1.60%) |
Dec 31, 2013 | 32.60 | 32.68 | 32.68 | 32.68 | 185,012 | +0.10(+0.32%) |
Dec 30, 2013 | 32.51 | 32.62 | 32.45 | 32.57 | 236,708 | -0.02(-0.07%) |
Dec 27, 2013 | 32.63 | 32.63 | 32.36 | 32.60 | 488,435 | +0.11(+0.34%) |
Dec 26, 2013 | 32.43 | 32.66 | 32.40 | 32.49 | 238,735 | +0.22(+0.69%) |
Dec 24, 2013 | 32.30 | 32.46 | 32.21 | 32.26 | 134,894 | -0.49(-1.49%) |
Dec 23, 2013 | 32.65 | 32.78 | 32.55 | 32.75 | 294,820 | +0.25(+0.78%) |
Dec 20, 2013 | 32.37 | 32.51 | 32.33 | 32.50 | 383,410 | +0.51(+1.60%) |
Dec 19, 2013 | 32.17 | 32.22 | 31.99 | 31.99 | 389,485 | -0.62(-1.91%) |
Dec 18, 2013 | 32.10 | 32.62 | 32.08 | 32.61 | 535,058 | +1.21(+3.86%) |
Dec 17, 2013 | 31.38 | 31.49 | 31.33 | 31.40 | 418,049 | -0.06(-0.18%) |
Dec 16, 2013 | 31.52 | 31.62 | 31.44 | 31.45 | 724,230 | -0.30(-0.94%) |
Dec 13, 2013 | 32.00 | 32.06 | 31.71 | 31.75 | 212,751 | -0.19(-0.59%) |
Dec 12, 2013 | 32.02 | 32.09 | 31.87 | 31.94 | 211,108 | -0.12(-0.37%) |
Dec 11, 2013 | 32.32 | 32.35 | 31.99 | 32.06 | 189,098 | -0.44(-1.36%) |
Dec 10, 2013 | 32.35 | 32.57 | 32.28 | 32.50 | 352,376 | -0.12(-0.36%) |
Dec 09, 2013 | 32.91 | 32.92 | 32.60 | 32.62 | 382,073 | -0.39(-1.17%) |
Dec 06, 2013 | 32.96 | 33.05 | 32.85 | 33.00 | 212,730 | +0.68(+2.09%) |
Dec 05, 2013 | 32.43 | 32.51 | 32.23 | 32.33 | 271,496 | -0.26(-0.80%) |
Dec 04, 2013 | 32.44 | 32.71 | 32.27 | 32.59 | 221,925 | -0.09(-0.27%) |
Dec 03, 2013 | 32.69 | 32.97 | 32.50 | 32.67 | 567,080 | -0.28(-0.86%) |
Dec 02, 2013 | 33.33 | 33.42 | 32.93 | 32.96 | 257,896 | -0.38(-1.13%) |
Nov 29, 2013 | 33.33 | 33.45 | 33.22 | 33.33 | 114,988 | +0.27(+0.81%) |
Nov 27, 2013 | 32.95 | 33.12 | 32.92 | 33.07 | 250,832 | -0.07(-0.21%) |
Nov 26, 2013 | 33.18 | 33.21 | 33.01 | 33.14 | 299,222 | -0.39(-1.17%) |
Nov 25, 2013 | 33.75 | 33.81 | 33.48 | 33.53 | 444,981 | -0.07(-0.21%) |
Nov 22, 2013 | 33.42 | 33.67 | 33.37 | 33.60 | 359,009 | +0.21(+0.64%) |
Nov 21, 2013 | 33.11 | 33.41 | 33.08 | 33.39 | 728,170 | +0.98(+3.01%) |
Nov 20, 2013 | 32.37 | 32.55 | 32.20 | 32.41 | 403,046 | +0.17(+0.54%) |
Nov 19, 2013 | 32.26 | 32.31 | 32.12 | 32.24 | 362,084 | -0.20(-0.63%) |
Nov 18, 2013 | 32.46 | 32.72 | 32.40 | 32.45 | 282,657 | +0.05(+0.15%) |
Nov 15, 2013 | 32.26 | 32.42 | 32.20 | 32.40 | 268,876 | +0.19(+0.59%) |
Nov 14, 2013 | 32.18 | 32.26 | 32.10 | 32.21 | 429,235 | +0.12(+0.37%) |
Nov 13, 2013 | 31.64 | 32.09 | 31.49 | 32.09 | 333,180 | +0.56(+1.77%) |
Nov 12, 2013 | 31.42 | 31.58 | 31.34 | 31.53 | 433,197 | +0.24(+0.78%) |
Nov 11, 2013 | 31.33 | 31.39 | 31.23 | 31.29 | 188,507 | +0.11(+0.35%) |
Nov 08, 2013 | 31.01 | 31.18 | 30.89 | 31.18 | 279,786 | +0.40(+1.30%) |
Nov 07, 2013 | 31.34 | 31.38 | 30.76 | 30.78 | 490,420 | -0.62(-1.98%) |
Nov 06, 2013 | 31.48 | 31.59 | 31.38 | 31.40 | 512,164 | +0.02(+0.08%) |
Nov 05, 2013 | 31.27 | 31.41 | 31.13 | 31.38 | 180,976 | -0.16(-0.50%) |
Nov 04, 2013 | 31.49 | 31.55 | 31.35 | 31.53 | 245,408 | -0.02(-0.07%) |