Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.39 | 26.49 | 25.79 | 26.20 | 79,496 | -0.13(-0.49%) |
Nov 26, 2014 | 26.29 | 26.33 | 26.33 | 26.33 | 67,000 | +0.21(+0.80%) |
Nov 25, 2014 | 25.77 | 26.17 | 25.75 | 26.12 | 92,564 | +0.41(+1.59%) |
Nov 24, 2014 | 25.87 | 26.01 | 25.60 | 25.71 | 116,379 | -0.15(-0.58%) |
Nov 21, 2014 | 25.99 | 26.57 | 25.86 | 25.86 | 235,848 | -0.16(-0.61%) |
Nov 20, 2014 | 25.56 | 26.15 | 25.55 | 26.02 | 131,059 | +0.59(+2.32%) |
Nov 19, 2014 | 25.83 | 25.86 | 25.36 | 25.43 | 255,857 | -0.62(-2.38%) |
Nov 18, 2014 | 26.32 | 26.32 | 25.96 | 26.05 | 78,732 | -0.36(-1.36%) |
Nov 17, 2014 | 26.51 | 26.51 | 26.14 | 26.41 | 115,231 | -0.20(-0.75%) |
Nov 14, 2014 | 26.73 | 26.92 | 26.56 | 26.61 | 101,269 | -0.25(-0.93%) |
Nov 13, 2014 | 26.53 | 27.09 | 26.53 | 26.86 | 219,746 | +0.43(+1.63%) |
Nov 12, 2014 | 26.35 | 26.85 | 26.29 | 26.43 | 303,955 | +0.28(+1.07%) |
Nov 11, 2014 | 25.90 | 26.21 | 25.65 | 26.15 | 80,147 | +0.30(+1.16%) |
Nov 10, 2014 | 25.77 | 26.48 | 25.68 | 25.85 | 238,869 | +0.12(+0.47%) |
Nov 07, 2014 | 25.84 | 26.04 | 25.58 | 25.73 | 89,920 | -0.24(-0.92%) |
Nov 06, 2014 | 25.81 | 26.20 | 25.73 | 25.97 | 97,793 | +0.10(+0.39%) |
Nov 05, 2014 | 25.37 | 25.96 | 25.25 | 25.87 | 240,620 | +0.32(+1.25%) |
Nov 04, 2014 | 25.70 | 25.78 | 25.51 | 25.55 | 149,549 | -0.52(-1.99%) |
Nov 03, 2014 | 26.09 | 26.13 | 25.89 | 26.07 | 148,806 | -0.20(-0.76%) |
Oct 31, 2014 | 26.07 | 26.33 | 25.75 | 26.27 | 285,807 | +0.17(+0.65%) |
Oct 30, 2014 | 26.23 | 26.37 | 25.94 | 26.10 | 233,341 | -0.15(-0.57%) |
Oct 29, 2014 | 25.75 | 26.26 | 25.69 | 26.25 | 320,294 | +0.70(+2.74%) |
Oct 28, 2014 | 25.85 | 26.01 | 25.39 | 25.55 | 215,343 | +0.08(+0.31%) |
Oct 27, 2014 | 24.84 | 25.58 | 24.90 | 25.47 | 193,728 | +0.57(+2.29%) |
Oct 24, 2014 | 25.55 | 25.61 | 24.86 | 24.90 | 161,386 | -0.44(-1.74%) |
Oct 23, 2014 | 25.01 | 25.40 | 25.00 | 25.34 | 177,417 | +0.40(+1.60%) |
Oct 22, 2014 | 25.26 | 25.40 | 24.85 | 24.94 | 212,241 | -0.21(-0.83%) |
Oct 21, 2014 | 24.67 | 25.26 | 24.58 | 25.15 | 257,252 | +0.56(+2.28%) |
Oct 20, 2014 | 24.36 | 24.62 | 24.17 | 24.59 | 232,755 | +0.04(+0.18%) |
Oct 17, 2014 | 24.75 | 24.76 | 24.50 | 24.55 | 128,277 | -0.27(-1.11%) |
Oct 16, 2014 | 24.50 | 24.86 | 24.49 | 24.82 | 170,486 | +0.18(+0.73%) |
Oct 15, 2014 | 25.00 | 25.22 | 24.45 | 24.64 | 382,261 | -0.45(-1.79%) |
Oct 14, 2014 | 24.56 | 25.18 | 24.27 | 25.09 | 475,981 | +0.57(+2.32%) |
Oct 13, 2014 | 23.65 | 24.53 | 23.63 | 24.52 | 305,646 | +0.74(+3.11%) |
Oct 10, 2014 | 24.07 | 24.53 | 23.64 | 23.78 | 342,385 | -0.55(-2.26%) |
Oct 09, 2014 | 24.22 | 24.59 | 24.20 | 24.33 | 324,807 | +0.03(+0.12%) |
Oct 08, 2014 | 24.10 | 24.36 | 24.00 | 24.30 | 189,113 | +0.10(+0.41%) |
Oct 07, 2014 | 23.64 | 24.25 | 23.55 | 24.20 | 435,627 | +0.50(+2.11%) |
Oct 06, 2014 | 23.30 | 23.70 | 23.29 | 23.70 | 271,499 | +0.60(+2.60%) |
Oct 03, 2014 | 22.92 | 23.18 | 22.92 | 23.10 | 239,360 | +0.08(+0.35%) |
Oct 02, 2014 | 22.85 | 23.02 | 22.76 | 23.02 | 113,650 | +0.14(+0.61%) |
Oct 01, 2014 | 22.74 | 22.99 | 22.62 | 22.88 | 170,012 | +0.10(+0.44%) |
Sep 30, 2014 | 23.04 | 23.11 | 22.75 | 22.78 | 350,048 | -0.36(-1.56%) |
Sep 29, 2014 | 22.98 | 23.17 | 22.98 | 23.14 | 84,962 | +0.15(+0.65%) |
Sep 26, 2014 | 23.16 | 23.16 | 22.94 | 22.99 | 146,170 | -0.23(-0.97%) |
Sep 25, 2014 | 23.34 | 23.49 | 23.13 | 23.21 | 100,432 | -0.21(-0.88%) |
Sep 24, 2014 | 23.20 | 23.42 | 23.14 | 23.42 | 128,510 | +0.34(+1.47%) |
Sep 23, 2014 | 23.23 | 23.25 | 23.08 | 23.08 | 104,930 | -0.27(-1.16%) |
Sep 22, 2014 | 23.41 | 23.47 | 23.22 | 23.35 | 115,608 | -0.19(-0.81%) |
Sep 19, 2014 | 23.90 | 23.99 | 23.52 | 23.54 | 242,518 | -0.44(-1.83%) |
Sep 18, 2014 | 24.09 | 24.11 | 23.95 | 23.98 | 91,704 | -0.17(-0.70%) |
Sep 17, 2014 | 24.20 | 24.22 | 24.02 | 24.15 | 76,250 | -0.20(-0.82%) |
Sep 16, 2014 | 24.41 | 24.54 | 24.01 | 24.35 | 165,562 | +0.05(+0.21%) |
Sep 15, 2014 | 23.86 | 24.30 | 23.82 | 24.30 | 116,286 | +0.33(+1.38%) |
Sep 12, 2014 | 24.19 | 24.36 | 23.95 | 23.97 | 154,915 | -0.22(-0.91%) |
Sep 11, 2014 | 24.34 | 24.34 | 23.82 | 24.19 | 343,649 | -0.29(-1.18%) |
Sep 10, 2014 | 24.37 | 24.56 | 24.35 | 24.48 | 136,040 | +0.09(+0.37%) |
Sep 09, 2014 | 24.49 | 24.49 | 24.30 | 24.39 | 202,053 | -0.22(-0.89%) |
Sep 08, 2014 | 24.74 | 24.82 | 24.49 | 24.61 | 119,069 | -0.54(-2.15%) |
Sep 05, 2014 | 24.63 | 25.21 | 24.60 | 25.15 | 156,726 | +0.64(+2.61%) |
Sep 04, 2014 | 24.83 | 24.85 | 24.35 | 24.51 | 254,650 | -0.31(-1.25%) |
Sep 03, 2014 | 25.44 | 25.46 | 24.81 | 24.82 | 428,358 | -0.81(-3.16%) |
Sep 02, 2014 | 25.80 | 25.86 | 25.57 | 25.63 | 55,212 | -0.12(-0.47%) |
Aug 29, 2014 | 25.80 | 25.75 | 25.75 | 25.75 | 90,800 | -0.24(-0.92%) |
Aug 28, 2014 | 25.78 | 26.01 | 25.78 | 25.99 | 66,686 | +0.21(+0.81%) |
Aug 27, 2014 | 25.62 | 25.78 | 25.56 | 25.78 | 66,067 | +0.00(+0.00%) |
Aug 26, 2014 | 25.92 | 25.92 | 25.55 | 25.78 | 162,310 | -0.11(-0.42%) |
Aug 25, 2014 | 25.95 | 25.95 | 25.77 | 25.89 | 313,862 | -0.32(-1.22%) |
Aug 22, 2014 | 26.07 | 26.26 | 26.03 | 26.21 | 225,262 | +0.18(+0.69%) |
Aug 21, 2014 | 26.00 | 26.25 | 25.94 | 26.03 | 266,354 | +0.07(+0.27%) |
Aug 20, 2014 | 26.08 | 26.08 | 25.77 | 25.96 | 451,899 | -0.24(-0.92%) |
Aug 19, 2014 | 26.03 | 26.25 | 26.00 | 26.20 | 196,699 | +0.02(+0.08%) |
Aug 18, 2014 | 26.69 | 26.74 | 26.17 | 26.18 | 224,319 | -0.41(-1.56%) |
Aug 15, 2014 | 26.59 | 26.70 | 26.47 | 26.59 | 235,939 | +0.21(+0.82%) |
Aug 14, 2014 | 26.02 | 26.39 | 25.99 | 26.38 | 224,394 | +0.30(+1.15%) |
Aug 13, 2014 | 26.10 | 26.17 | 25.75 | 26.08 | 193,222 | +0.07(+0.27%) |
Aug 12, 2014 | 25.89 | 26.20 | 25.30 | 26.01 | 399,010 | +0.07(+0.27%) |
Aug 11, 2014 | 25.83 | 25.99 | 25.75 | 25.94 | 128,604 | +0.15(+0.58%) |
Aug 08, 2014 | 26.09 | 26.12 | 25.66 | 25.79 | 163,644 | -0.41(-1.56%) |
Aug 07, 2014 | 26.23 | 26.23 | 25.94 | 26.20 | 158,265 | -0.23(-0.87%) |
Aug 06, 2014 | 25.98 | 26.43 | 25.92 | 26.43 | 147,120 | +0.44(+1.69%) |
Aug 05, 2014 | 25.93 | 26.00 | 25.74 | 25.99 | 98,331 | -0.19(-0.73%) |
Aug 04, 2014 | 25.92 | 26.19 | 25.78 | 26.18 | 171,381 | +0.58(+2.27%) |
Aug 01, 2014 | 25.87 | 25.92 | 25.60 | 25.60 | 154,034 | -0.41(-1.58%) |
Jul 31, 2014 | 26.19 | 26.23 | 25.93 | 26.01 | 171,857 | -0.30(-1.14%) |
Jul 30, 2014 | 26.02 | 26.38 | 25.98 | 26.31 | 195,269 | +0.07(+0.27%) |
Jul 29, 2014 | 26.39 | 26.39 | 26.01 | 26.24 | 103,223 | -0.26(-0.98%) |
Jul 28, 2014 | 26.33 | 26.56 | 26.23 | 26.50 | 143,154 | +0.29(+1.11%) |
Jul 25, 2014 | 25.94 | 26.23 | 25.79 | 26.21 | 108,259 | +0.10(+0.38%) |
Jul 24, 2014 | 26.41 | 26.59 | 25.75 | 26.11 | 166,495 | -0.05(-0.17%) |
Jul 23, 2014 | 25.99 | 26.20 | 25.84 | 26.16 | 102,973 | +0.17(+0.63%) |
Jul 22, 2014 | 26.30 | 26.40 | 25.96 | 25.99 | 159,721 | -0.22(-0.84%) |
Jul 21, 2014 | 26.36 | 26.36 | 25.32 | 26.21 | 184,418 | -0.46(-1.72%) |
Jul 18, 2014 | 27.23 | 27.23 | 26.66 | 26.67 | 160,423 | -0.51(-1.88%) |
Jul 17, 2014 | 27.06 | 27.69 | 27.02 | 27.18 | 115,821 | -0.07(-0.26%) |
Jul 16, 2014 | 27.15 | 27.52 | 27.05 | 27.25 | 150,225 | +0.40(+1.49%) |
Jul 15, 2014 | 27.07 | 27.07 | 26.64 | 26.85 | 237,372 | -0.45(-1.65%) |
Jul 14, 2014 | 26.91 | 27.34 | 26.82 | 27.30 | 250,011 | +0.41(+1.52%) |
Jul 11, 2014 | 27.59 | 27.64 | 26.88 | 26.89 | 331,538 | -0.62(-2.25%) |
Jul 10, 2014 | 28.00 | 28.00 | 27.47 | 27.51 | 160,564 | -0.28(-1.01%) |
Jul 09, 2014 | 28.22 | 28.22 | 27.67 | 27.79 | 243,959 | -0.49(-1.73%) |
Jul 08, 2014 | 28.46 | 28.55 | 28.25 | 28.28 | 111,880 | -0.22(-0.77%) |
Jul 07, 2014 | 28.92 | 29.00 | 28.28 | 28.50 | 229,505 | -0.52(-1.79%) |
Jul 03, 2014 | 29.19 | 29.02 | 29.02 | 29.02 | 50,300 | -0.14(-0.48%) |
Jul 02, 2014 | 29.45 | 29.45 | 29.06 | 29.16 | 102,593 | -0.28(-0.95%) |
Jul 01, 2014 | 29.22 | 29.49 | 29.03 | 29.44 | 232,784 | +0.01(+0.03%) |
Jun 30, 2014 | 30.72 | 30.82 | 29.40 | 29.43 | 510,533 | -1.53(-4.94%) |
Jun 27, 2014 | 30.64 | 30.98 | 30.56 | 30.96 | 79,062 | +0.29(+0.95%) |
Jun 26, 2014 | 30.67 | 31.29 | 30.55 | 30.67 | 87,100 | +0.09(+0.29%) |
Jun 25, 2014 | 30.50 | 30.58 | 30.40 | 30.58 | 42,568 | +0.01(+0.03%) |
Jun 24, 2014 | 30.63 | 30.63 | 30.25 | 30.57 | 86,837 | -0.06(-0.20%) |
Jun 23, 2014 | 31.30 | 31.30 | 30.56 | 30.63 | 151,998 | -0.72(-2.30%) |
Jun 20, 2014 | 30.93 | 31.35 | 30.82 | 31.35 | 126,240 | +0.34(+1.10%) |
Jun 19, 2014 | 30.64 | 31.10 | 30.64 | 31.01 | 149,829 | +0.54(+1.77%) |
Jun 18, 2014 | 30.60 | 30.67 | 30.40 | 30.47 | 64,241 | +0.01(+0.03%) |
Jun 17, 2014 | 30.52 | 30.56 | 30.20 | 30.46 | 74,135 | -0.14(-0.46%) |
Jun 16, 2014 | 30.99 | 30.99 | 30.55 | 30.60 | 36,553 | -0.31(-1.00%) |
Jun 13, 2014 | 30.97 | 31.09 | 30.76 | 30.91 | 59,805 | +0.09(+0.29%) |
Jun 12, 2014 | 30.57 | 30.82 | 30.42 | 30.82 | 38,601 | +0.25(+0.82%) |
Jun 11, 2014 | 30.82 | 31.00 | 30.38 | 30.57 | 111,179 | -0.14(-0.46%) |
Jun 10, 2014 | 31.16 | 31.16 | 30.70 | 30.71 | 51,695 | -0.84(-2.66%) |
Jun 06, 2014 | 30.93 | 31.66 | 30.93 | 31.55 | 82,738 | +0.67(+2.17%) |
Jun 05, 2014 | 31.25 | 31.29 | 30.84 | 30.88 | 94,963 | -0.46(-1.47%) |
Jun 04, 2014 | 31.47 | 31.53 | 31.17 | 31.34 | 88,735 | +0.03(+0.10%) |
Jun 03, 2014 | 31.48 | 31.58 | 31.29 | 31.31 | 123,157 | -0.31(-0.98%) |
Jun 02, 2014 | 31.39 | 31.74 | 31.18 | 31.62 | 74,335 | +0.05(+0.16%) |
May 30, 2014 | 31.95 | 32.08 | 31.51 | 31.57 | 76,992 | -0.36(-1.13%) |
May 29, 2014 | 32.22 | 32.25 | 31.91 | 31.93 | 80,785 | -0.46(-1.42%) |
May 28, 2014 | 32.00 | 32.43 | 32.00 | 32.39 | 53,378 | +0.29(+0.90%) |
May 27, 2014 | 32.43 | 32.54 | 32.10 | 32.10 | 114,638 | -0.67(-2.04%) |
May 23, 2014 | 32.72 | 32.77 | 32.77 | 32.77 | 27,700 | +0.07(+0.21%) |
May 22, 2014 | 32.91 | 33.09 | 32.54 | 32.70 | 45,029 | +0.15(+0.46%) |
May 21, 2014 | 32.58 | 32.71 | 32.50 | 32.55 | 33,456 | +0.00(+0.00%) |
May 20, 2014 | 33.00 | 33.05 | 32.54 | 32.55 | 63,349 | -0.23(-0.70%) |
May 19, 2014 | 33.02 | 33.21 | 32.72 | 32.78 | 125,084 | -0.41(-1.24%) |
May 16, 2014 | 32.95 | 33.23 | 32.91 | 33.19 | 103,078 | +0.05(+0.15%) |
May 15, 2014 | 33.60 | 33.60 | 33.03 | 33.14 | 146,287 | -0.64(-1.89%) |
May 14, 2014 | 34.12 | 34.12 | 33.61 | 33.78 | 173,640 | -0.26(-0.76%) |
May 13, 2014 | 34.01 | 34.31 | 33.82 | 34.04 | 82,654 | +0.08(+0.24%) |
May 12, 2014 | 34.26 | 34.26 | 33.86 | 33.96 | 175,530 | -0.38(-1.11%) |
May 09, 2014 | 35.14 | 35.49 | 34.33 | 34.34 | 252,025 | -0.82(-2.33%) |
May 08, 2014 | 34.73 | 35.25 | 34.60 | 35.16 | 84,255 | +0.13(+0.37%) |
May 07, 2014 | 35.02 | 35.21 | 34.79 | 35.03 | 89,526 | -0.09(-0.26%) |
May 06, 2014 | 34.27 | 35.25 | 34.20 | 35.12 | 103,860 | +0.65(+1.89%) |
May 05, 2014 | 34.20 | 34.61 | 34.04 | 34.47 | 75,116 | +0.41(+1.20%) |
May 02, 2014 | 34.59 | 34.59 | 33.95 | 34.06 | 95,686 | -0.53(-1.53%) |
May 01, 2014 | 35.05 | 35.09 | 34.33 | 34.59 | 168,792 | -0.64(-1.82%) |
Apr 30, 2014 | 35.23 | 35.37 | 34.97 | 35.23 | 99,275 | -0.27(-0.76%) |
Apr 29, 2014 | 35.33 | 35.50 | 35.17 | 35.50 | 97,640 | +0.53(+1.52%) |
Apr 28, 2014 | 35.10 | 35.29 | 34.92 | 34.97 | 55,420 | +0.13(+0.37%) |
Apr 25, 2014 | 34.88 | 35.23 | 34.76 | 34.84 | 70,731 | +0.16(+0.46%) |
Apr 24, 2014 | 34.94 | 35.08 | 34.51 | 34.68 | 57,728 | -0.02(-0.06%) |
Apr 23, 2014 | 34.28 | 34.82 | 34.20 | 34.70 | 113,767 | +0.54(+1.58%) |
Apr 22, 2014 | 33.81 | 34.48 | 33.81 | 34.16 | 167,817 | +0.56(+1.67%) |
Apr 21, 2014 | 33.90 | 33.96 | 31.56 | 33.60 | 653,897 | -0.52(-1.52%) |
Apr 17, 2014 | 34.39 | 34.12 | 34.12 | 34.12 | 141,800 | -0.28(-0.81%) |
Apr 16, 2014 | 34.77 | 34.82 | 34.27 | 34.40 | 234,444 | -0.32(-0.92%) |
Apr 15, 2014 | 34.60 | 34.99 | 34.51 | 34.72 | 121,687 | -0.02(-0.06%) |
Apr 14, 2014 | 34.68 | 34.98 | 34.37 | 34.74 | 137,601 | +0.25(+0.72%) |
Apr 11, 2014 | 34.70 | 34.99 | 34.28 | 34.49 | 194,552 | -0.17(-0.49%) |
Apr 10, 2014 | 34.60 | 34.90 | 34.28 | 34.66 | 161,488 | -0.03(-0.09%) |
Apr 09, 2014 | 35.20 | 35.79 | 34.51 | 34.69 | 438,487 | -0.53(-1.50%) |
Apr 08, 2014 | 34.58 | 35.24 | 34.53 | 35.22 | 197,139 | +0.61(+1.76%) |
Apr 07, 2014 | 34.86 | 34.92 | 34.40 | 34.61 | 100,970 | -0.31(-0.89%) |
Apr 04, 2014 | 34.47 | 34.95 | 34.25 | 34.92 | 186,949 | +0.28(+0.81%) |
Apr 03, 2014 | 34.52 | 34.70 | 34.20 | 34.64 | 156,990 | +0.39(+1.14%) |
Apr 02, 2014 | 34.87 | 35.13 | 34.01 | 34.25 | 328,542 | -0.79(-2.25%) |
Apr 01, 2014 | 34.86 | 35.26 | 34.80 | 35.04 | 559,028 | +0.38(+1.10%) |
Mar 31, 2014 | 33.46 | 34.82 | 32.90 | 34.66 | 993,231 | +1.01(+3.00%) |
Mar 28, 2014 | 33.93 | 34.13 | 33.65 | 33.65 | 246,823 | -0.33(-0.97%) |
Mar 27, 2014 | 33.58 | 34.24 | 33.55 | 33.98 | 475,588 | +0.53(+1.58%) |
Mar 26, 2014 | 33.60 | 33.63 | 33.33 | 33.45 | 124,516 | -0.15(-0.45%) |
Mar 25, 2014 | 33.74 | 33.77 | 33.51 | 33.60 | 126,838 | -0.08(-0.24%) |
Mar 24, 2014 | 33.29 | 33.83 | 33.12 | 33.68 | 285,950 | +0.53(+1.60%) |
Mar 21, 2014 | 33.10 | 33.28 | 32.98 | 33.15 | 156,257 | -0.05(-0.15%) |
Mar 20, 2014 | 33.54 | 33.67 | 33.11 | 33.20 | 187,908 | -0.43(-1.28%) |
Mar 19, 2014 | 33.93 | 34.01 | 33.45 | 33.63 | 228,762 | -0.14(-0.41%) |
Mar 18, 2014 | 33.36 | 33.82 | 33.31 | 33.77 | 401,803 | +0.55(+1.66%) |
Mar 17, 2014 | 33.45 | 33.55 | 33.10 | 33.22 | 118,881 | -0.32(-0.95%) |
Mar 14, 2014 | 33.51 | 33.78 | 33.18 | 33.54 | 178,755 | +0.05(+0.15%) |
Mar 13, 2014 | 33.83 | 33.86 | 33.33 | 33.49 | 162,924 | -0.20(-0.59%) |
Mar 12, 2014 | 33.35 | 33.83 | 32.90 | 33.69 | 262,189 | +0.21(+0.63%) |
Mar 11, 2014 | 33.03 | 33.51 | 32.89 | 33.48 | 242,215 | +0.53(+1.61%) |
Mar 10, 2014 | 33.50 | 33.66 | 32.60 | 32.95 | 654,563 | -0.56(-1.67%) |
Mar 07, 2014 | 34.21 | 34.30 | 33.49 | 33.51 | 359,734 | -0.61(-1.79%) |
Mar 06, 2014 | 33.51 | 34.13 | 33.32 | 34.12 | 414,962 | +0.71(+2.13%) |
Mar 05, 2014 | 33.48 | 33.89 | 33.25 | 33.41 | 334,586 | -0.23(-0.68%) |
Mar 04, 2014 | 33.00 | 33.78 | 32.47 | 33.64 | 559,823 | +0.67(+2.03%) |
Mar 03, 2014 | 33.07 | 33.35 | 32.37 | 32.97 | 914,359 | +0.49(+1.51%) |
Feb 28, 2014 | 31.80 | 32.76 | 31.64 | 32.48 | 546,984 | +0.72(+2.27%) |
Feb 27, 2014 | 32.10 | 32.23 | 31.64 | 31.76 | 166,833 | -0.22(-0.69%) |
Feb 26, 2014 | 32.14 | 32.48 | 31.90 | 31.98 | 337,386 | -0.27(-0.84%) |
Feb 25, 2014 | 31.98 | 32.30 | 31.68 | 32.25 | 141,774 | +0.34(+1.07%) |
Feb 24, 2014 | 31.66 | 31.99 | 31.55 | 31.91 | 464,700 | +0.03(+0.09%) |
Feb 21, 2014 | 32.45 | 32.71 | 31.77 | 31.88 | 440,140 | -0.47(-1.45%) |
Feb 20, 2014 | 32.03 | 32.40 | 32.00 | 32.35 | 379,149 | +0.09(+0.28%) |
Feb 19, 2014 | 32.04 | 32.60 | 31.80 | 32.26 | 471,732 | +0.28(+0.88%) |
Feb 18, 2014 | 31.68 | 32.49 | 31.55 | 31.98 | 339,222 | +0.49(+1.56%) |
Feb 14, 2014 | 31.20 | 31.49 | 31.49 | 31.49 | 69,700 | +0.22(+0.70%) |
Feb 13, 2014 | 31.36 | 31.38 | 31.17 | 31.27 | 121,821 | -0.13(-0.41%) |
Feb 12, 2014 | 31.09 | 31.54 | 31.09 | 31.40 | 66,454 | +0.15(+0.48%) |
Feb 11, 2014 | 31.41 | 31.51 | 31.06 | 31.25 | 152,798 | -0.30(-0.95%) |
Feb 10, 2014 | 31.45 | 31.83 | 31.29 | 31.55 | 149,976 | -0.06(-0.19%) |
Feb 07, 2014 | 31.41 | 31.63 | 31.27 | 31.61 | 65,188 | +0.06(+0.19%) |
Feb 06, 2014 | 31.57 | 31.61 | 31.27 | 31.55 | 113,224 | +0.04(+0.13%) |
Feb 05, 2014 | 31.48 | 31.78 | 31.25 | 31.51 | 440,694 | -0.01(-0.03%) |
Feb 04, 2014 | 31.19 | 31.70 | 31.19 | 31.52 | 223,599 | +0.49(+1.59%) |
Feb 03, 2014 | 30.92 | 31.24 | 30.92 | 31.03 | 126,401 | +0.13(+0.41%) |
Jan 31, 2014 | 30.74 | 30.91 | 30.70 | 30.90 | 45,718 | +0.07(+0.23%) |
Jan 30, 2014 | 30.73 | 31.00 | 30.66 | 30.83 | 79,972 | +0.23(+0.75%) |
Jan 29, 2014 | 30.73 | 30.77 | 30.51 | 30.60 | 44,392 | -0.24(-0.78%) |
Jan 28, 2014 | 30.99 | 30.99 | 30.77 | 30.84 | 28,677 | -0.07(-0.23%) |
Jan 27, 2014 | 30.79 | 30.94 | 30.60 | 30.91 | 69,724 | +0.15(+0.49%) |
Jan 24, 2014 | 31.01 | 31.01 | 30.50 | 30.76 | 63,334 | +0.16(+0.52%) |
Jan 23, 2014 | 30.73 | 30.82 | 30.60 | 30.60 | 54,154 | +0.02(+0.07%) |
Jan 22, 2014 | 30.64 | 30.69 | 30.51 | 30.58 | 35,679 | +0.06(+0.20%) |
Jan 21, 2014 | 30.55 | 30.58 | 30.34 | 30.52 | 38,665 | -0.11(-0.36%) |
Jan 17, 2014 | 30.96 | 30.63 | 30.63 | 30.63 | 67,600 | -0.16(-0.52%) |
Jan 16, 2014 | 30.94 | 31.02 | 30.66 | 30.79 | 34,674 | -0.01(-0.03%) |
Jan 15, 2014 | 31.24 | 31.02 | 30.75 | 30.80 | 56,364 | -0.44(-1.41%) |
Jan 14, 2014 | 31.49 | 31.49 | 30.88 | 31.24 | 97,105 | -0.12(-0.38%) |
Jan 13, 2014 | 31.34 | 31.42 | 31.10 | 31.36 | 110,463 | +0.20(+0.64%) |
Jan 10, 2014 | 29.67 | 31.28 | 29.50 | 31.16 | 289,221 | +1.22(+4.07%) |
Jan 09, 2014 | 30.35 | 30.35 | 29.66 | 29.94 | 113,885 | -0.27(-0.89%) |
Jan 08, 2014 | 31.09 | 31.09 | 30.12 | 30.21 | 117,615 | -0.68(-2.20%) |
Jan 07, 2014 | 31.06 | 31.35 | 30.80 | 30.89 | 73,165 | -0.25(-0.80%) |
Jan 06, 2014 | 30.60 | 31.14 | 30.60 | 31.14 | 107,122 | +0.38(+1.24%) |
Jan 03, 2014 | 30.73 | 30.76 | 30.28 | 30.76 | 53,945 | +0.23(+0.75%) |
Jan 02, 2014 | 30.79 | 30.94 | 30.35 | 30.53 | 51,796 | -0.05(-0.16%) |
Dec 31, 2013 | 30.57 | 30.58 | 30.58 | 30.58 | 80,400 | -0.13(-0.42%) |
Dec 30, 2013 | 31.23 | 31.23 | 30.69 | 30.71 | 107,344 | -0.24(-0.78%) |
Dec 27, 2013 | 31.35 | 31.35 | 30.75 | 30.95 | 81,469 | -0.10(-0.32%) |
Dec 26, 2013 | 31.36 | 31.36 | 30.99 | 31.05 | 24,904 | -0.44(-1.40%) |
Dec 24, 2013 | 30.84 | 31.56 | 30.84 | 31.49 | 27,312 | +0.06(+0.19%) |
Dec 23, 2013 | 31.22 | 31.59 | 31.22 | 31.43 | 26,253 | -0.01(-0.03%) |
Dec 20, 2013 | 31.00 | 31.56 | 31.00 | 31.44 | 36,393 | +0.17(+0.54%) |
Dec 19, 2013 | 31.16 | 31.32 | 31.12 | 31.27 | 25,995 | +0.27(+0.87%) |
Dec 18, 2013 | 31.00 | 31.21 | 30.82 | 31.00 | 15,978 | -0.05(-0.16%) |
Dec 17, 2013 | 30.79 | 31.20 | 30.78 | 31.05 | 43,638 | +0.26(+0.84%) |
Dec 16, 2013 | 30.75 | 30.99 | 30.50 | 30.79 | 69,131 | -0.20(-0.65%) |
Dec 13, 2013 | 31.74 | 31.74 | 30.95 | 30.99 | 42,228 | -0.62(-1.96%) |
Dec 12, 2013 | 31.94 | 31.94 | 31.14 | 31.61 | 56,619 | -0.37(-1.16%) |
Dec 11, 2013 | 31.78 | 32.01 | 31.68 | 31.98 | 39,596 | +0.20(+0.63%) |
Dec 10, 2013 | 31.83 | 32.05 | 31.40 | 31.78 | 27,662 | -0.18(-0.56%) |
Dec 09, 2013 | 31.64 | 31.97 | 31.54 | 31.96 | 66,617 | +0.28(+0.88%) |
Dec 06, 2013 | 31.44 | 31.74 | 31.35 | 31.68 | 21,911 | +0.03(+0.09%) |
Dec 05, 2013 | 32.09 | 32.09 | 31.48 | 31.65 | 18,551 | -0.11(-0.35%) |
Dec 04, 2013 | 31.54 | 32.04 | 31.30 | 31.76 | 49,425 | +0.34(+1.08%) |
Dec 03, 2013 | 30.95 | 31.52 | 30.95 | 31.42 | 34,707 | +0.42(+1.35%) |