Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.55 | 33.59 | 33.26 | 33.59 | 48,191 | +0.48(+1.44%) |
Oct 30, 2014 | 33.03 | 33.17 | 33.03 | 33.11 | 6,504 | +0.06(+0.18%) |
Oct 29, 2014 | 33.19 | 33.09 | 32.85 | 33.05 | 13,547 | -0.04(-0.12%) |
Oct 28, 2014 | 32.74 | 33.09 | 32.71 | 33.09 | 3,979 | +0.53(+1.64%) |
Oct 27, 2014 | 32.59 | 32.56 | 32.56 | 32.56 | 12,602 | +0.00(+0.00%) |
Oct 24, 2014 | 32.59 | 32.59 | 32.44 | 32.56 | 11,859 | +0.09(+0.29%) |
Oct 23, 2014 | 32.48 | 32.62 | 32.33 | 32.46 | 17,924 | +0.29(+0.91%) |
Oct 22, 2014 | 32.46 | 32.59 | 32.11 | 32.17 | 147,826 | -0.13(-0.40%) |
Oct 21, 2014 | 31.83 | 32.32 | 31.83 | 32.30 | 24,454 | +0.68(+2.14%) |
Oct 20, 2014 | 31.18 | 31.62 | 31.18 | 31.62 | 26,287 | +0.39(+1.25%) |
Oct 17, 2014 | 31.60 | 31.60 | 31.15 | 31.23 | 12,049 | +0.20(+0.65%) |
Oct 16, 2014 | 30.50 | 31.06 | 30.47 | 31.03 | 69,976 | +0.20(+0.64%) |
Oct 15, 2014 | 30.28 | 30.84 | 29.95 | 30.83 | 350,631 | +0.03(+0.09%) |
Oct 14, 2014 | 30.80 | 31.12 | 30.76 | 30.81 | 48,323 | +0.19(+0.61%) |
Oct 13, 2014 | 30.86 | 31.00 | 30.62 | 30.62 | 29,180 | -0.20(-0.65%) |
Oct 10, 2014 | 31.38 | 31.38 | 30.82 | 30.82 | 82,512 | -0.49(-1.56%) |
Oct 09, 2014 | 31.99 | 31.99 | 31.31 | 31.31 | 11,998 | -0.68(-2.12%) |
Oct 08, 2014 | 31.62 | 31.99 | 31.33 | 31.99 | 14,615 | +0.38(+1.20%) |
Oct 07, 2014 | 31.83 | 31.99 | 31.61 | 31.61 | 9,420 | -0.48(-1.49%) |
Oct 06, 2014 | 32.16 | 32.16 | 31.95 | 32.08 | 8,128 | -0.05(-0.15%) |
Oct 03, 2014 | 32.13 | 32.18 | 32.00 | 32.13 | 18,531 | +0.21(+0.67%) |
Oct 02, 2014 | 31.75 | 32.05 | 31.49 | 31.92 | 59,220 | +0.15(+0.46%) |
Oct 01, 2014 | 32.05 | 32.20 | 31.73 | 31.77 | 156,247 | -0.58(-1.79%) |
Sep 30, 2014 | 32.59 | 32.59 | 32.30 | 32.35 | 17,457 | -0.20(-0.61%) |
Sep 29, 2014 | 32.39 | 32.58 | 32.31 | 32.55 | 13,189 | -0.06(-0.18%) |
Sep 26, 2014 | 32.59 | 32.61 | 31.93 | 32.61 | 46,272 | +0.19(+0.58%) |
Sep 25, 2014 | 32.70 | 32.70 | 32.37 | 32.42 | 19,071 | -0.37(-1.12%) |
Sep 24, 2014 | 32.77 | 32.85 | 32.61 | 32.79 | 20,460 | -0.13(-0.39%) |
Sep 23, 2014 | 32.95 | 33.06 | 32.91 | 32.92 | 27,010 | -0.13(-0.40%) |
Sep 22, 2014 | 33.40 | 33.40 | 33.04 | 33.05 | 22,850 | -0.38(-1.15%) |
Sep 19, 2014 | 33.81 | 33.81 | 33.42 | 33.43 | 10,478 | -0.22(-0.64%) |
Sep 18, 2014 | 33.69 | 33.75 | 33.62 | 33.65 | 15,230 | +0.04(+0.11%) |
Sep 17, 2014 | 33.76 | 33.81 | 33.58 | 33.61 | 15,689 | +0.01(+0.04%) |
Sep 16, 2014 | 33.36 | 33.73 | 33.36 | 33.60 | 41,321 | +0.14(+0.41%) |
Sep 15, 2014 | 33.60 | 33.60 | 33.39 | 33.46 | 20,095 | -0.10(-0.29%) |
Sep 12, 2014 | 33.94 | 33.94 | 33.46 | 33.56 | 19,641 | -0.39(-1.15%) |
Sep 11, 2014 | 33.60 | 33.95 | 33.60 | 33.95 | 9,887 | +0.15(+0.44%) |
Sep 10, 2014 | 33.89 | 33.89 | 33.65 | 33.80 | 33,827 | +0.05(+0.16%) |
Sep 09, 2014 | 34.31 | 34.31 | 33.72 | 33.75 | 13,352 | -0.33(-0.96%) |
Sep 08, 2014 | 34.09 | 34.11 | 33.89 | 34.07 | 32,112 | +0.06(+0.19%) |
Sep 05, 2014 | 33.79 | 34.11 | 33.79 | 34.01 | 7,089 | +0.08(+0.25%) |
Sep 04, 2014 | 34.22 | 34.22 | 33.91 | 33.93 | 13,286 | -0.15(-0.44%) |
Sep 03, 2014 | 34.20 | 34.28 | 34.06 | 34.08 | 42,682 | -0.06(-0.18%) |
Sep 02, 2014 | 34.18 | 34.18 | 34.05 | 34.14 | 17,144 | +0.07(+0.22%) |
Aug 29, 2014 | 34.03 | 34.06 | 34.06 | 34.06 | 12,231 | +0.14(+0.42%) |
Aug 28, 2014 | 33.90 | 33.97 | 33.87 | 33.92 | 12,583 | -0.03(-0.08%) |
Aug 27, 2014 | 34.09 | 34.09 | 33.95 | 33.95 | 69,635 | -0.08(-0.22%) |
Aug 26, 2014 | 33.90 | 34.03 | 33.90 | 34.02 | 58,945 | +0.17(+0.50%) |
Aug 25, 2014 | 34.03 | 34.03 | 33.83 | 33.85 | 14,830 | +0.05(+0.15%) |
Aug 22, 2014 | 33.79 | 33.82 | 33.75 | 33.80 | 6,023 | +0.01(+0.04%) |
Aug 21, 2014 | 33.86 | 33.86 | 33.71 | 33.79 | 24,144 | +0.02(+0.05%) |
Aug 20, 2014 | 33.62 | 33.78 | 33.55 | 33.78 | 21,382 | +0.18(+0.55%) |
Aug 19, 2014 | 33.62 | 33.67 | 33.57 | 33.59 | 15,488 | +0.19(+0.57%) |
Aug 18, 2014 | 33.32 | 33.42 | 33.32 | 33.40 | 5,983 | +0.44(+1.34%) |
Aug 15, 2014 | 33.25 | 33.25 | 32.96 | 32.96 | 11,242 | -0.13(-0.41%) |
Aug 14, 2014 | 33.06 | 33.10 | 33.01 | 33.10 | 30,356 | +0.13(+0.39%) |
Aug 13, 2014 | 32.82 | 32.99 | 32.82 | 32.97 | 19,203 | +0.35(+1.06%) |
Aug 12, 2014 | 32.71 | 32.71 | 32.57 | 32.62 | 7,400 | -0.11(-0.35%) |
Aug 11, 2014 | 32.73 | 32.88 | 32.72 | 32.74 | 21,575 | +0.11(+0.35%) |
Aug 08, 2014 | 32.37 | 32.58 | 32.35 | 32.62 | 16,436 | +0.37(+1.14%) |
Aug 07, 2014 | 32.56 | 32.56 | 32.23 | 32.25 | 117,967 | -0.18(-0.56%) |
Aug 06, 2014 | 32.26 | 32.51 | 32.26 | 32.44 | 67,963 | +0.09(+0.26%) |
Aug 05, 2014 | 32.42 | 32.54 | 32.26 | 32.35 | 21,496 | -0.17(-0.53%) |
Aug 04, 2014 | 32.38 | 32.52 | 32.14 | 32.52 | 21,020 | +0.19(+0.59%) |
Aug 01, 2014 | 32.37 | 32.44 | 32.06 | 32.33 | 45,457 | -0.07(-0.23%) |
Jul 31, 2014 | 32.84 | 32.84 | 32.38 | 32.41 | 234,456 | -0.64(-1.94%) |
Jul 30, 2014 | 33.21 | 33.21 | 32.94 | 33.05 | 12,527 | -0.03(-0.10%) |
Jul 29, 2014 | 33.21 | 33.22 | 33.15 | 33.08 | 5,649 | -0.11(-0.33%) |
Jul 28, 2014 | 33.25 | 33.25 | 33.09 | 33.19 | 12,374 | -0.04(-0.12%) |
Jul 25, 2014 | 33.38 | 33.38 | 33.16 | 33.23 | 7,838 | -0.27(-0.80%) |
Jul 24, 2014 | 33.53 | 33.55 | 33.45 | 33.50 | 10,192 | +0.05(+0.16%) |
Jul 23, 2014 | 33.55 | 33.55 | 33.33 | 33.44 | 21,224 | -0.05(-0.15%) |
Jul 22, 2014 | 33.56 | 33.56 | 33.49 | 33.49 | 8,745 | +0.15(+0.45%) |
Jul 21, 2014 | 33.40 | 33.40 | 33.24 | 33.34 | 9,079 | -0.12(-0.35%) |
Jul 18, 2014 | 33.17 | 33.47 | 33.17 | 33.46 | 11,703 | +0.38(+1.15%) |
Jul 17, 2014 | 33.21 | 33.36 | 33.07 | 33.08 | 18,489 | -0.30(-0.91%) |
Jul 16, 2014 | 33.65 | 33.65 | 33.24 | 33.38 | 62,517 | -0.08(-0.23%) |
Jul 15, 2014 | 33.60 | 33.66 | 33.36 | 33.46 | 10,929 | -0.04(-0.11%) |
Jul 14, 2014 | 33.63 | 33.63 | 33.49 | 33.50 | 13,406 | +0.06(+0.18%) |
Jul 11, 2014 | 33.52 | 33.52 | 33.37 | 33.44 | 15,189 | -0.06(-0.19%) |
Jul 10, 2014 | 33.25 | 33.56 | 33.17 | 33.50 | 102,626 | -0.13(-0.37%) |
Jul 09, 2014 | 33.78 | 33.78 | 33.57 | 33.63 | 59,895 | +0.05(+0.14%) |
Jul 08, 2014 | 33.67 | 33.67 | 33.52 | 33.58 | 12,942 | -0.19(-0.56%) |
Jul 07, 2014 | 33.93 | 33.96 | 33.72 | 33.77 | 31,557 | -0.24(-0.70%) |
Jul 03, 2014 | 33.93 | 34.01 | 34.01 | 34.01 | 37,203 | +0.14(+0.41%) |
Jul 02, 2014 | 33.98 | 34.07 | 33.85 | 33.87 | 119,302 | -0.25(-0.72%) |
Jul 01, 2014 | 34.22 | 34.26 | 34.12 | 34.12 | 254,006 | +0.26(+0.76%) |
Jun 30, 2014 | 33.82 | 33.86 | 33.65 | 33.86 | 59,447 | +0.09(+0.28%) |
Jun 27, 2014 | 33.60 | 33.77 | 33.60 | 33.76 | 21,960 | +0.21(+0.62%) |
Jun 26, 2014 | 33.69 | 33.69 | 33.42 | 33.55 | 13,518 | -0.03(-0.10%) |
Jun 25, 2014 | 33.38 | 33.59 | 33.38 | 33.59 | 9,978 | -0.01(-0.02%) |
Jun 24, 2014 | 33.70 | 33.81 | 33.60 | 33.60 | 33,748 | -0.07(-0.22%) |
Jun 23, 2014 | 33.80 | 33.80 | 33.61 | 33.67 | 7,823 | -0.02(-0.07%) |
Jun 20, 2014 | 33.71 | 33.73 | 33.62 | 33.69 | 20,691 | +0.05(+0.14%) |
Jun 19, 2014 | 33.58 | 33.65 | 33.53 | 33.65 | 6,999 | +0.05(+0.14%) |
Jun 18, 2014 | 33.45 | 33.60 | 33.38 | 33.60 | 39,664 | +0.17(+0.50%) |
Jun 17, 2014 | 33.17 | 33.56 | 33.16 | 33.43 | 22,971 | +0.28(+0.84%) |
Jun 16, 2014 | 33.19 | 33.19 | 33.11 | 33.15 | 31,029 | +0.00(+0.00%) |
Jun 13, 2014 | 33.15 | 33.17 | 33.10 | 33.15 | 26,353 | +0.12(+0.36%) |
Jun 12, 2014 | 33.05 | 33.09 | 32.98 | 33.04 | 13,630 | -0.14(-0.44%) |
Jun 11, 2014 | 33.18 | 33.21 | 33.05 | 33.18 | 39,963 | -0.12(-0.37%) |
Jun 10, 2014 | 33.39 | 33.39 | 33.27 | 33.30 | 15,022 | +0.02(+0.05%) |
Jun 06, 2014 | 33.26 | 33.34 | 33.26 | 33.29 | 141,063 | +0.16(+0.47%) |
Jun 05, 2014 | 32.82 | 33.14 | 32.71 | 33.13 | 16,606 | +0.35(+1.07%) |
Jun 04, 2014 | 32.62 | 32.78 | 32.62 | 32.78 | 41,053 | +0.18(+0.57%) |
Jun 03, 2014 | 32.61 | 32.62 | 32.56 | 32.60 | 10,788 | +0.02(+0.06%) |
Jun 02, 2014 | 32.51 | 32.59 | 32.38 | 32.58 | 16,414 | +0.10(+0.32%) |
May 30, 2014 | 32.45 | 32.47 | 32.42 | 32.47 | 12,686 | -0.02(-0.07%) |
May 29, 2014 | 32.44 | 32.49 | 32.37 | 32.49 | 18,378 | +0.13(+0.41%) |
May 28, 2014 | 32.39 | 32.39 | 32.19 | 32.36 | 13,635 | +0.02(+0.06%) |
May 27, 2014 | 32.40 | 32.40 | 32.29 | 32.34 | 22,459 | +0.19(+0.58%) |
May 23, 2014 | 32.03 | 32.16 | 32.16 | 32.16 | 13,047 | +0.15(+0.48%) |
May 22, 2014 | 32.03 | 32.03 | 31.97 | 32.00 | 17,486 | +0.19(+0.58%) |
May 21, 2014 | 31.69 | 31.83 | 31.69 | 31.82 | 23,147 | +0.12(+0.39%) |
May 20, 2014 | 32.04 | 32.05 | 31.65 | 31.69 | 27,829 | -0.38(-1.18%) |
May 19, 2014 | 32.02 | 32.08 | 32.02 | 32.07 | 4,592 | +0.21(+0.65%) |
May 16, 2014 | 31.79 | 31.87 | 31.72 | 31.86 | 21,377 | +0.08(+0.25%) |
May 15, 2014 | 31.97 | 31.97 | 31.56 | 31.79 | 16,823 | -0.27(-0.84%) |
May 14, 2014 | 32.18 | 32.18 | 32.06 | 32.06 | 12,369 | -0.23(-0.73%) |
May 13, 2014 | 32.41 | 32.45 | 32.28 | 32.29 | 15,004 | -0.14(-0.42%) |
May 12, 2014 | 32.37 | 32.43 | 32.36 | 32.43 | 18,542 | +0.45(+1.40%) |
May 09, 2014 | 31.95 | 31.98 | 31.80 | 31.98 | 12,479 | -0.00(-0.01%) |
May 08, 2014 | 32.06 | 32.28 | 31.93 | 31.99 | 17,621 | +0.05(+0.15%) |
May 07, 2014 | 31.97 | 31.97 | 31.82 | 31.94 | 10,338 | +0.13(+0.41%) |
May 06, 2014 | 31.84 | 31.95 | 31.78 | 31.81 | 22,070 | -0.23(-0.71%) |
May 05, 2014 | 31.92 | 32.04 | 31.72 | 32.04 | 10,100 | -0.02(-0.05%) |
May 02, 2014 | 32.20 | 32.23 | 32.00 | 32.05 | 105,681 | +0.11(+0.34%) |
May 01, 2014 | 31.91 | 32.11 | 31.86 | 31.95 | 269,449 | +0.01(+0.04%) |
Apr 30, 2014 | 31.79 | 31.94 | 31.68 | 31.93 | 36,289 | +0.20(+0.64%) |
Apr 29, 2014 | 31.83 | 31.89 | 31.71 | 31.73 | 18,691 | +0.04(+0.11%) |
Apr 28, 2014 | 31.85 | 31.92 | 31.45 | 31.69 | 28,740 | -0.07(-0.22%) |
Apr 25, 2014 | 31.94 | 31.94 | 31.70 | 31.76 | 8,718 | -0.24(-0.75%) |
Apr 24, 2014 | 32.20 | 32.20 | 31.86 | 32.00 | 14,242 | -0.04(-0.13%) |
Apr 23, 2014 | 32.09 | 32.10 | 31.92 | 32.04 | 51,516 | +0.03(+0.08%) |
Apr 22, 2014 | 31.90 | 32.06 | 31.72 | 32.02 | 29,464 | +0.30(+0.95%) |
Apr 21, 2014 | 31.75 | 31.79 | 31.69 | 31.72 | 54,338 | -0.02(-0.05%) |
Apr 17, 2014 | 31.68 | 31.73 | 31.73 | 31.73 | 14,070 | +0.04(+0.12%) |
Apr 16, 2014 | 31.56 | 31.69 | 31.49 | 31.69 | 8,925 | +0.36(+1.16%) |
Apr 15, 2014 | 31.12 | 31.40 | 30.96 | 31.33 | 9,294 | +0.16(+0.52%) |
Apr 14, 2014 | 31.49 | 31.49 | 31.00 | 31.17 | 24,201 | +0.09(+0.30%) |
Apr 11, 2014 | 31.25 | 31.32 | 30.90 | 31.07 | 18,028 | -0.38(-1.19%) |
Apr 10, 2014 | 31.83 | 31.83 | 31.27 | 31.45 | 8,363 | -0.46(-1.45%) |
Apr 09, 2014 | 31.72 | 31.91 | 31.67 | 31.91 | 11,793 | +0.22(+0.69%) |
Apr 08, 2014 | 31.51 | 31.69 | 31.36 | 31.69 | 39,433 | +0.21(+0.66%) |
Apr 07, 2014 | 31.91 | 31.91 | 31.48 | 31.49 | 112,888 | -0.44(-1.37%) |
Apr 04, 2014 | 32.54 | 32.56 | 31.92 | 31.92 | 10,977 | -0.41(-1.26%) |
Apr 03, 2014 | 32.31 | 32.35 | 32.24 | 32.33 | 71,318 | -0.03(-0.08%) |
Apr 02, 2014 | 32.32 | 32.38 | 32.28 | 32.36 | 132,490 | +0.13(+0.40%) |
Apr 01, 2014 | 32.15 | 32.23 | 32.02 | 32.23 | 526,785 | +0.18(+0.56%) |
Mar 31, 2014 | 31.59 | 32.07 | 31.59 | 32.05 | 11,637 | +0.46(+1.45%) |
Mar 28, 2014 | 31.59 | 31.74 | 31.59 | 31.59 | 7,971 | +0.19(+0.61%) |
Mar 27, 2014 | 31.50 | 31.50 | 31.29 | 31.40 | 7,866 | -0.09(-0.29%) |
Mar 26, 2014 | 32.06 | 32.06 | 31.49 | 31.49 | 30,354 | -0.35(-1.10%) |
Mar 25, 2014 | 31.84 | 31.85 | 31.74 | 31.84 | 6,618 | +0.08(+0.26%) |
Mar 24, 2014 | 31.58 | 31.79 | 31.58 | 31.76 | 6,157 | -0.20(-0.64%) |
Mar 21, 2014 | 32.17 | 32.20 | 31.91 | 31.96 | 7,846 | +0.13(+0.40%) |
Mar 20, 2014 | 31.78 | 31.86 | 31.68 | 31.83 | 15,188 | +0.13(+0.40%) |
Mar 19, 2014 | 32.04 | 32.04 | 31.65 | 31.71 | 7,737 | -0.30(-0.94%) |
Mar 18, 2014 | 31.95 | 32.04 | 31.89 | 32.01 | 16,076 | +0.26(+0.83%) |
Mar 17, 2014 | 31.78 | 31.81 | 31.72 | 31.75 | 5,655 | +0.24(+0.75%) |
Mar 14, 2014 | 31.40 | 31.62 | 31.40 | 31.51 | 9,553 | +0.11(+0.34%) |
Mar 13, 2014 | 31.74 | 31.74 | 31.40 | 31.40 | 7,948 | -0.22(-0.71%) |
Mar 12, 2014 | 31.46 | 31.68 | 31.45 | 31.62 | 17,891 | -0.07(-0.21%) |
Mar 11, 2014 | 31.89 | 31.91 | 31.69 | 31.69 | 14,885 | -0.10(-0.32%) |
Mar 10, 2014 | 31.89 | 31.89 | 31.76 | 31.79 | 8,012 | -0.15(-0.47%) |
Mar 07, 2014 | 31.94 | 31.96 | 31.88 | 31.94 | 4,402 | +0.01(+0.04%) |
Mar 06, 2014 | 31.79 | 31.93 | 31.79 | 31.93 | 2,328 | +0.14(+0.44%) |
Mar 05, 2014 | 31.83 | 31.84 | 31.79 | 31.79 | 9,897 | -0.04(-0.14%) |
Mar 04, 2014 | 31.82 | 31.90 | 31.82 | 31.83 | 5,334 | +0.31(+1.00%) |
Mar 03, 2014 | 31.30 | 31.53 | 31.30 | 31.52 | 6,949 | -0.14(-0.46%) |
Feb 28, 2014 | 31.65 | 31.77 | 31.65 | 31.66 | 6,854 | +0.17(+0.53%) |
Feb 27, 2014 | 31.50 | 31.50 | 31.49 | 31.49 | 4,749 | +0.07(+0.22%) |
Feb 26, 2014 | 31.55 | 31.55 | 31.36 | 31.43 | 7,856 | +0.14(+0.46%) |
Feb 25, 2014 | 31.25 | 31.38 | 31.25 | 31.28 | 8,959 | -0.03(-0.09%) |
Feb 24, 2014 | 31.42 | 31.50 | 31.31 | 31.31 | 7,031 | +0.07(+0.24%) |
Feb 21, 2014 | 31.14 | 31.29 | 31.11 | 31.23 | 4,664 | +0.12(+0.39%) |
Feb 20, 2014 | 31.09 | 31.11 | 31.03 | 31.11 | 3,042 | +0.19(+0.62%) |
Feb 19, 2014 | 31.16 | 31.31 | 30.92 | 30.92 | 7,694 | -0.17(-0.56%) |
Feb 18, 2014 | 31.02 | 31.14 | 30.97 | 31.10 | 6,893 | +0.16(+0.51%) |
Feb 14, 2014 | 30.80 | 30.94 | 30.94 | 30.94 | 6,161 | +0.14(+0.46%) |
Feb 13, 2014 | 30.56 | 30.83 | 30.56 | 30.80 | 16,135 | +0.25(+0.80%) |
Feb 12, 2014 | 30.64 | 30.64 | 30.51 | 30.55 | 17,124 | +0.07(+0.24%) |
Feb 11, 2014 | 30.30 | 30.56 | 30.23 | 30.48 | 9,129 | +0.30(+0.98%) |
Feb 10, 2014 | 30.16 | 30.20 | 30.04 | 30.18 | 4,215 | +0.08(+0.28%) |
Feb 07, 2014 | 30.02 | 30.13 | 30.00 | 30.10 | 11,072 | +0.24(+0.80%) |
Feb 06, 2014 | 29.72 | 29.86 | 29.72 | 29.86 | 42,183 | +0.31(+1.06%) |
Feb 05, 2014 | 29.45 | 29.56 | 29.28 | 29.55 | 13,555 | -0.03(-0.09%) |
Feb 04, 2014 | 29.35 | 29.63 | 29.34 | 29.57 | 10,549 | +0.26(+0.90%) |
Feb 03, 2014 | 29.65 | 29.65 | 29.29 | 29.31 | 24,253 | -1.04(-3.41%) |
Jan 31, 2014 | 29.92 | 30.46 | 29.88 | 30.35 | 24,317 | -0.09(-0.30%) |
Jan 30, 2014 | 30.25 | 30.47 | 30.25 | 30.44 | 17,550 | +0.37(+1.24%) |
Jan 29, 2014 | 30.48 | 30.48 | 30.04 | 30.07 | 14,043 | -0.28(-0.93%) |
Jan 28, 2014 | 30.28 | 30.35 | 30.24 | 30.35 | 4,282 | +0.13(+0.43%) |
Jan 27, 2014 | 30.35 | 30.35 | 30.00 | 30.22 | 24,217 | -0.17(-0.55%) |
Jan 24, 2014 | 30.89 | 30.89 | 30.33 | 30.38 | 27,367 | -0.67(-2.17%) |
Jan 23, 2014 | 31.11 | 31.11 | 30.95 | 31.06 | 11,042 | -0.22(-0.70%) |
Jan 22, 2014 | 31.26 | 31.28 | 31.23 | 31.28 | 7,863 | +0.14(+0.44%) |
Jan 21, 2014 | 31.27 | 31.28 | 31.11 | 31.14 | 18,179 | +0.06(+0.20%) |
Jan 17, 2014 | 31.10 | 31.08 | 31.08 | 31.08 | 15,917 | +0.00(+0.00%) |
Jan 16, 2014 | 31.08 | 31.16 | 31.08 | 31.08 | 9,357 | -0.05(-0.18%) |
Jan 15, 2014 | 30.97 | 31.19 | 30.97 | 31.13 | 28,220 | +0.16(+0.52%) |
Jan 14, 2014 | 30.79 | 30.97 | 30.71 | 30.97 | 20,245 | +0.40(+1.29%) |
Jan 13, 2014 | 31.00 | 31.00 | 30.53 | 30.58 | 13,427 | -0.37(-1.21%) |
Jan 10, 2014 | 30.88 | 30.99 | 30.84 | 30.95 | 8,618 | +0.15(+0.47%) |
Jan 09, 2014 | 30.84 | 30.85 | 30.65 | 30.80 | 9,591 | +0.02(+0.05%) |
Jan 08, 2014 | 30.61 | 30.80 | 30.61 | 30.79 | 12,420 | +0.06(+0.21%) |
Jan 07, 2014 | 30.57 | 30.75 | 30.57 | 30.72 | 20,338 | +0.21(+0.67%) |
Jan 06, 2014 | 30.62 | 30.62 | 30.47 | 30.52 | 16,284 | -0.09(-0.31%) |
Jan 03, 2014 | 30.69 | 30.70 | 30.55 | 30.61 | 10,605 | +0.19(+0.61%) |
Jan 02, 2014 | 30.78 | 30.78 | 30.40 | 30.43 | 19,624 | -0.37(-1.21%) |
Dec 31, 2013 | 30.91 | 30.80 | 30.80 | 30.80 | 10,782 | +0.02(+0.06%) |
Dec 30, 2013 | 30.72 | 30.81 | 30.71 | 30.78 | 12,454 | +0.08(+0.27%) |
Dec 27, 2013 | 30.69 | 31.51 | 30.68 | 30.70 | 20,779 | +0.01(+0.03%) |
Dec 26, 2013 | 30.77 | 30.77 | 30.69 | 30.69 | 5,037 | +0.06(+0.20%) |
Dec 24, 2013 | 30.51 | 30.63 | 30.51 | 30.63 | 5,614 | +0.20(+0.67%) |
Dec 23, 2013 | 30.43 | 30.43 | 30.42 | 30.42 | 9,183 | +0.14(+0.47%) |
Dec 20, 2013 | 30.06 | 30.28 | 30.05 | 30.28 | 12,084 | +0.30(+1.02%) |
Dec 19, 2013 | 30.11 | 30.11 | 29.92 | 29.98 | 13,551 | -0.12(-0.41%) |
Dec 18, 2013 | 29.91 | 30.11 | 29.66 | 30.10 | 17,967 | +0.27(+0.90%) |
Dec 17, 2013 | 29.84 | 29.84 | 29.67 | 29.83 | 32,165 | -0.06(-0.19%) |
Dec 16, 2013 | 29.82 | 29.89 | 29.79 | 29.89 | 8,421 | +0.27(+0.91%) |
Dec 13, 2013 | 29.56 | 29.64 | 29.53 | 29.62 | 25,574 | +0.10(+0.34%) |
Dec 12, 2013 | 29.53 | 29.59 | 29.48 | 29.52 | 12,945 | -0.07(-0.25%) |
Dec 11, 2013 | 30.09 | 30.09 | 29.54 | 29.59 | 18,755 | -0.46(-1.52%) |
Dec 10, 2013 | 30.25 | 30.25 | 30.05 | 30.05 | 6,346 | -0.12(-0.40%) |
Dec 09, 2013 | 30.19 | 30.22 | 30.09 | 30.17 | 7,612 | +0.03(+0.10%) |
Dec 06, 2013 | 30.05 | 30.17 | 30.05 | 30.14 | 5,160 | +0.32(+1.07%) |
Dec 05, 2013 | 29.74 | 29.83 | 29.70 | 29.82 | 10,919 | -0.02(-0.08%) |
Dec 04, 2013 | 29.95 | 29.95 | 29.64 | 29.84 | 21,248 | +0.03(+0.11%) |
Dec 03, 2013 | 29.84 | 29.94 | 29.74 | 29.81 | 20,398 | -0.16(-0.53%) |
Dec 02, 2013 | 29.87 | 30.20 | 29.87 | 29.97 | 25,442 | -0.08(-0.28%) |
Nov 29, 2013 | 30.07 | 30.07 | 30.03 | 30.05 | 3,626 | +0.03(+0.09%) |
Nov 27, 2013 | 30.06 | 30.06 | 29.94 | 30.03 | 31,211 | -0.01(-0.03%) |
Nov 26, 2013 | 30.07 | 30.07 | 29.96 | 30.04 | 48,975 | -0.06(-0.21%) |
Nov 25, 2013 | 30.17 | 30.17 | 30.03 | 30.10 | 7,442 | +0.03(+0.11%) |
Nov 22, 2013 | 30.05 | 30.07 | 30.04 | 30.06 | 4,475 | +0.03(+0.12%) |
Nov 21, 2013 | 29.84 | 30.07 | 29.82 | 30.03 | 6,867 | +0.37(+1.24%) |
Nov 20, 2013 | 29.87 | 29.91 | 29.61 | 29.66 | 13,378 | -0.09(-0.30%) |
Nov 19, 2013 | 29.95 | 29.98 | 29.67 | 29.75 | 9,898 | -0.20(-0.67%) |
Nov 18, 2013 | 30.29 | 30.35 | 29.95 | 29.95 | 11,723 | -0.20(-0.67%) |
Nov 15, 2013 | 30.16 | 30.25 | 30.08 | 30.15 | 10,556 | +0.05(+0.16%) |
Nov 14, 2013 | 30.08 | 30.13 | 30.00 | 30.11 | 56,084 | +0.47(+1.59%) |
Nov 12, 2013 | 29.58 | 29.65 | 29.55 | 29.64 | 2,518 | -0.11(-0.38%) |
Nov 11, 2013 | 29.67 | 29.77 | 29.60 | 29.75 | 23,298 | +0.13(+0.45%) |
Nov 08, 2013 | 29.25 | 29.62 | 29.25 | 29.62 | 4,848 | +0.33(+1.11%) |
Nov 07, 2013 | 29.87 | 29.87 | 29.24 | 29.29 | 9,857 | -0.38(-1.28%) |
Nov 06, 2013 | 29.86 | 29.86 | 29.67 | 29.67 | 21,423 | -0.06(-0.19%) |
Nov 05, 2013 | 29.84 | 29.84 | 29.67 | 29.73 | 17,258 | -0.16(-0.54%) |
Nov 04, 2013 | 29.73 | 29.94 | 29.73 | 29.89 | 10,334 | +0.23(+0.77%) |