Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.31 | 26.49 | 26.24 | 26.38 | 218,980 | +0.02(+0.07%) |
Sep 29, 2014 | 26.77 | 26.77 | 26.18 | 26.36 | 342,485 | -0.43(-1.62%) |
Sep 26, 2014 | 26.09 | 27.11 | 25.80 | 26.79 | 684,130 | +0.68(+2.59%) |
Sep 25, 2014 | 25.70 | 26.17 | 25.36 | 26.12 | 1,229,326 | +0.26(+1.00%) |
Sep 24, 2014 | 25.92 | 26.28 | 25.17 | 25.86 | 842,834 | -0.08(-0.30%) |
Sep 23, 2014 | 26.48 | 26.77 | 25.75 | 25.93 | 855,970 | -0.57(-2.16%) |
Sep 22, 2014 | 26.64 | 26.97 | 26.45 | 26.51 | 409,094 | -0.42(-1.54%) |
Sep 19, 2014 | 26.67 | 27.06 | 26.35 | 26.92 | 567,763 | +0.25(+0.94%) |
Sep 18, 2014 | 26.80 | 27.08 | 26.46 | 26.67 | 921,678 | -0.33(-1.22%) |
Sep 17, 2014 | 26.69 | 27.02 | 26.60 | 27.00 | 300,599 | +0.29(+1.10%) |
Sep 16, 2014 | 26.53 | 27.13 | 26.45 | 26.71 | 216,997 | +0.13(+0.49%) |
Sep 15, 2014 | 27.10 | 27.10 | 26.42 | 26.58 | 290,093 | -0.50(-1.85%) |
Sep 12, 2014 | 27.50 | 27.66 | 27.00 | 27.08 | 509,263 | -0.57(-2.07%) |
Sep 11, 2014 | 27.13 | 27.65 | 27.13 | 27.65 | 344,438 | +0.52(+1.91%) |
Sep 10, 2014 | 27.75 | 28.12 | 27.00 | 27.13 | 380,496 | -0.13(-0.48%) |
Sep 09, 2014 | 27.42 | 27.68 | 27.03 | 27.26 | 350,230 | -0.27(-0.98%) |
Sep 08, 2014 | 28.04 | 28.37 | 26.96 | 27.53 | 741,284 | -0.72(-2.54%) |
Sep 05, 2014 | 28.52 | 28.53 | 28.08 | 28.25 | 210,272 | -0.19(-0.67%) |
Sep 04, 2014 | 28.72 | 28.82 | 28.19 | 28.44 | 192,006 | -0.15(-0.51%) |
Sep 03, 2014 | 28.61 | 28.76 | 28.25 | 28.58 | 254,049 | +0.15(+0.52%) |
Sep 02, 2014 | 28.86 | 29.12 | 28.33 | 28.44 | 253,826 | -0.36(-1.26%) |
Aug 29, 2014 | 28.77 | 28.80 | 28.80 | 28.80 | 206,599 | +0.03(+0.09%) |
Aug 28, 2014 | 28.42 | 28.84 | 28.18 | 28.77 | 231,445 | +0.10(+0.33%) |
Aug 27, 2014 | 28.30 | 28.70 | 28.05 | 28.68 | 309,737 | +0.60(+2.13%) |
Aug 26, 2014 | 27.96 | 28.10 | 27.96 | 28.08 | 275,042 | +0.08(+0.28%) |
Aug 25, 2014 | 28.23 | 28.23 | 27.59 | 28.00 | 342,942 | +0.17(+0.62%) |
Aug 22, 2014 | 28.19 | 28.39 | 27.77 | 27.83 | 573,288 | -0.59(-2.07%) |
Aug 21, 2014 | 28.88 | 28.90 | 28.31 | 28.42 | 307,878 | -0.29(-1.03%) |
Aug 20, 2014 | 28.49 | 28.64 | 28.30 | 28.71 | 309,247 | +0.13(+0.45%) |
Aug 19, 2014 | 28.78 | 28.86 | 28.35 | 28.58 | 382,109 | -0.03(-0.12%) |
Aug 18, 2014 | 28.65 | 29.21 | 28.34 | 28.62 | 685,434 | +0.44(+1.57%) |
Aug 15, 2014 | 28.06 | 28.22 | 27.68 | 28.18 | 304,373 | +0.12(+0.43%) |
Aug 14, 2014 | 27.85 | 28.76 | 27.82 | 28.06 | 221,094 | +0.11(+0.40%) |
Aug 13, 2014 | 27.68 | 28.19 | 27.47 | 27.94 | 269,268 | +0.25(+0.91%) |
Aug 12, 2014 | 28.02 | 28.18 | 27.54 | 27.69 | 502,668 | -0.19(-0.68%) |
Aug 11, 2014 | 27.28 | 28.21 | 27.21 | 27.88 | 820,509 | +0.65(+2.38%) |
Aug 08, 2014 | 26.50 | 27.28 | 26.12 | 27.23 | 576,679 | +0.74(+2.81%) |
Aug 07, 2014 | 26.88 | 27.08 | 26.07 | 26.49 | 519,933 | -0.35(-1.32%) |
Aug 06, 2014 | 26.96 | 27.10 | 26.67 | 26.84 | 711,200 | +0.04(+0.16%) |
Aug 05, 2014 | 27.46 | 27.72 | 26.61 | 26.80 | 762,258 | -0.86(-3.10%) |
Aug 04, 2014 | 28.35 | 28.56 | 27.45 | 27.66 | 595,135 | -0.74(-2.62%) |
Aug 01, 2014 | 28.39 | 28.97 | 27.93 | 28.40 | 753,829 | -0.50(-1.74%) |
Jul 31, 2014 | 29.88 | 30.08 | 28.81 | 28.90 | 416,483 | -1.15(-3.83%) |
Jul 30, 2014 | 30.09 | 30.52 | 29.72 | 30.06 | 469,868 | +0.28(+0.93%) |
Jul 29, 2014 | 31.16 | 31.16 | 29.19 | 29.78 | 292,268 | +0.26(+0.88%) |
Jul 28, 2014 | 29.74 | 30.12 | 29.32 | 29.52 | 311,623 | -0.33(-1.10%) |
Jul 25, 2014 | 30.52 | 30.52 | 29.41 | 29.85 | 250,025 | -0.22(-0.72%) |
Jul 24, 2014 | 30.21 | 30.43 | 29.83 | 30.07 | 290,700 | -0.04(-0.14%) |
Jul 23, 2014 | 29.42 | 30.19 | 29.28 | 30.11 | 318,142 | +0.62(+2.11%) |
Jul 22, 2014 | 29.17 | 29.74 | 29.06 | 29.48 | 231,371 | +0.48(+1.64%) |
Jul 21, 2014 | 29.18 | 29.18 | 28.40 | 29.01 | 430,306 | -0.16(-0.53%) |
Jul 18, 2014 | 29.01 | 29.77 | 28.91 | 29.16 | 241,597 | +0.07(+0.24%) |
Jul 17, 2014 | 29.94 | 30.45 | 29.06 | 29.10 | 330,202 | -0.90(-3.00%) |
Jul 16, 2014 | 29.43 | 30.17 | 29.18 | 30.00 | 400,574 | +0.71(+2.42%) |
Jul 15, 2014 | 29.21 | 29.44 | 28.97 | 29.29 | 283,387 | +0.14(+0.48%) |
Jul 14, 2014 | 28.84 | 29.29 | 28.63 | 29.15 | 208,465 | +0.39(+1.36%) |
Jul 11, 2014 | 28.36 | 28.90 | 28.24 | 28.76 | 250,088 | +0.31(+1.10%) |
Jul 10, 2014 | 29.21 | 29.21 | 28.30 | 28.45 | 554,528 | -0.91(-3.10%) |
Jul 09, 2014 | 29.22 | 29.87 | 28.97 | 29.35 | 345,838 | -0.36(-1.22%) |
Jul 08, 2014 | 30.26 | 30.44 | 29.29 | 29.72 | 469,197 | -0.69(-2.28%) |
Jul 07, 2014 | 30.38 | 30.47 | 29.96 | 30.41 | 271,648 | +0.15(+0.49%) |
Jul 03, 2014 | 30.43 | 30.26 | 30.26 | 30.26 | 304,067 | -0.04(-0.13%) |
Jul 02, 2014 | 29.89 | 30.41 | 29.88 | 30.30 | 363,349 | +0.39(+1.29%) |
Jul 01, 2014 | 29.42 | 29.99 | 29.26 | 29.92 | 534,907 | +0.51(+1.74%) |
Jun 30, 2014 | 29.22 | 29.49 | 28.90 | 29.41 | 265,536 | +0.27(+0.92%) |
Jun 27, 2014 | 29.55 | 29.85 | 28.97 | 29.14 | 412,428 | -0.56(-1.90%) |
Jun 26, 2014 | 29.45 | 29.74 | 29.04 | 29.70 | 363,418 | +0.27(+0.91%) |
Jun 25, 2014 | 29.77 | 29.88 | 29.15 | 29.43 | 305,577 | -0.33(-1.11%) |
Jun 24, 2014 | 30.27 | 30.37 | 29.42 | 29.76 | 705,390 | -0.40(-1.32%) |
Jun 23, 2014 | 30.02 | 30.39 | 29.57 | 30.16 | 542,059 | +0.20(+0.66%) |
Jun 20, 2014 | 29.87 | 30.09 | 29.63 | 29.96 | 271,770 | +0.09(+0.29%) |
Jun 19, 2014 | 30.30 | 30.71 | 29.69 | 29.87 | 745,502 | -0.33(-1.09%) |
Jun 18, 2014 | 29.87 | 30.26 | 29.55 | 30.20 | 1,253,319 | +0.40(+1.34%) |
Jun 17, 2014 | 29.35 | 29.86 | 28.80 | 29.81 | 735,786 | +0.73(+2.50%) |
Jun 16, 2014 | 27.98 | 29.20 | 27.84 | 29.08 | 829,729 | +1.26(+4.51%) |
Jun 13, 2014 | 28.23 | 28.41 | 27.66 | 27.82 | 247,859 | -0.44(-1.56%) |
Jun 12, 2014 | 28.30 | 28.54 | 27.95 | 28.26 | 266,894 | +0.01(+0.03%) |
Jun 11, 2014 | 28.72 | 28.93 | 28.23 | 28.26 | 343,747 | -0.68(-2.33%) |
Jun 10, 2014 | 28.58 | 29.36 | 28.49 | 28.93 | 641,303 | +0.35(+1.21%) |
Jun 06, 2014 | 27.68 | 28.96 | 27.68 | 28.58 | 587,456 | +1.00(+3.64%) |
Jun 05, 2014 | 27.97 | 28.36 | 27.48 | 27.58 | 526,954 | -0.10(-0.34%) |
Jun 04, 2014 | 28.06 | 28.26 | 27.64 | 27.68 | 582,341 | -0.41(-1.45%) |
Jun 03, 2014 | 27.54 | 28.09 | 27.36 | 28.08 | 321,780 | +0.79(+2.89%) |
Jun 02, 2014 | 27.54 | 27.84 | 27.08 | 27.29 | 380,425 | +0.48(+1.78%) |
May 30, 2014 | 27.71 | 27.79 | 26.58 | 26.82 | 427,412 | -0.79(-2.85%) |
May 29, 2014 | 27.54 | 27.80 | 27.32 | 27.61 | 277,166 | +0.20(+0.73%) |
May 28, 2014 | 27.92 | 27.92 | 27.01 | 27.41 | 332,999 | +0.25(+0.92%) |
May 27, 2014 | 27.35 | 27.70 | 26.76 | 27.16 | 503,478 | -0.03(-0.13%) |
May 23, 2014 | 27.53 | 27.19 | 27.19 | 27.19 | 207,638 | -0.04(-0.16%) |
May 22, 2014 | 27.09 | 27.30 | 26.76 | 27.23 | 369,726 | +0.16(+0.58%) |
May 21, 2014 | 26.60 | 27.11 | 26.43 | 27.08 | 401,289 | +0.74(+2.79%) |
May 20, 2014 | 26.34 | 26.67 | 26.18 | 26.34 | 258,339 | -0.02(-0.07%) |
May 19, 2014 | 26.19 | 26.62 | 26.06 | 26.36 | 298,391 | +0.22(+0.83%) |
May 16, 2014 | 26.87 | 26.87 | 26.12 | 26.14 | 370,072 | -0.71(-2.64%) |
May 15, 2014 | 27.20 | 27.27 | 26.59 | 26.85 | 844,482 | -0.47(-1.71%) |
May 14, 2014 | 26.84 | 27.51 | 26.76 | 27.32 | 987,860 | +0.42(+1.58%) |
May 13, 2014 | 26.64 | 26.90 | 26.41 | 26.90 | 866,727 | -0.11(-0.42%) |
May 12, 2014 | 26.80 | 27.13 | 26.41 | 27.01 | 966,542 | -0.23(-0.83%) |
May 09, 2014 | 26.84 | 27.24 | 25.98 | 27.23 | 1,184,789 | +1.02(+3.90%) |
May 08, 2014 | 25.86 | 26.89 | 25.79 | 26.21 | 1,185,106 | +0.07(+0.27%) |
May 07, 2014 | 26.64 | 26.92 | 24.92 | 26.14 | 2,271,592 | -0.77(-2.86%) |
May 06, 2014 | 27.02 | 27.21 | 26.77 | 26.91 | 1,119,063 | -0.58(-2.11%) |
May 05, 2014 | 27.61 | 27.64 | 27.04 | 27.49 | 570,351 | -0.23(-0.84%) |
May 02, 2014 | 28.32 | 28.79 | 27.68 | 27.73 | 481,633 | -0.50(-1.78%) |
May 01, 2014 | 27.80 | 28.58 | 27.80 | 28.23 | 881,373 | +0.45(+1.62%) |
Apr 30, 2014 | 28.58 | 28.92 | 27.49 | 27.78 | 1,911,022 | -1.84(-6.23%) |
Apr 29, 2014 | 29.58 | 29.95 | 29.45 | 29.62 | 587,400 | +0.11(+0.38%) |
Apr 28, 2014 | 30.07 | 30.27 | 29.00 | 29.51 | 572,055 | -0.48(-1.62%) |
Apr 25, 2014 | 29.94 | 30.22 | 29.45 | 30.00 | 328,747 | -0.04(-0.14%) |
Apr 24, 2014 | 30.10 | 30.61 | 29.44 | 30.04 | 490,910 | +0.19(+0.64%) |
Apr 23, 2014 | 30.18 | 30.30 | 29.65 | 29.85 | 591,950 | -0.20(-0.66%) |
Apr 22, 2014 | 29.61 | 30.78 | 29.35 | 30.05 | 1,359,780 | +0.61(+2.09%) |
Apr 21, 2014 | 29.31 | 29.65 | 29.07 | 29.43 | 661,381 | +0.47(+1.61%) |
Apr 17, 2014 | 28.77 | 28.97 | 28.97 | 28.97 | 739,554 | +0.40(+1.39%) |
Apr 16, 2014 | 28.56 | 28.71 | 27.94 | 28.57 | 908,263 | +0.23(+0.83%) |
Apr 15, 2014 | 28.92 | 29.41 | 27.74 | 28.33 | 795,546 | -0.44(-1.54%) |
Apr 14, 2014 | 29.33 | 29.65 | 28.72 | 28.77 | 580,494 | -0.42(-1.45%) |
Apr 11, 2014 | 30.29 | 30.29 | 28.79 | 29.20 | 1,504,829 | -0.24(-0.82%) |
Apr 10, 2014 | 30.17 | 30.22 | 29.13 | 29.44 | 893,053 | -0.42(-1.39%) |
Apr 09, 2014 | 30.18 | 30.26 | 29.11 | 29.86 | 1,580,393 | +0.98(+3.39%) |
Apr 08, 2014 | 29.00 | 29.40 | 28.15 | 28.88 | 1,548,644 | -0.02(-0.06%) |
Apr 07, 2014 | 30.29 | 30.30 | 28.77 | 28.90 | 820,426 | -1.45(-4.79%) |
Apr 04, 2014 | 30.85 | 31.10 | 30.03 | 30.35 | 667,933 | -0.34(-1.10%) |
Apr 03, 2014 | 30.50 | 30.81 | 30.39 | 30.69 | 360,692 | +0.29(+0.94%) |
Apr 02, 2014 | 30.86 | 30.86 | 30.38 | 30.40 | 467,269 | -0.26(-0.85%) |
Apr 01, 2014 | 30.62 | 31.16 | 30.55 | 30.66 | 611,008 | +0.23(+0.77%) |
Mar 31, 2014 | 30.00 | 30.65 | 29.81 | 30.43 | 752,684 | +0.73(+2.45%) |
Mar 28, 2014 | 29.00 | 29.78 | 28.91 | 29.70 | 694,074 | +0.66(+2.27%) |
Mar 27, 2014 | 28.58 | 29.10 | 28.27 | 29.04 | 544,801 | +0.59(+2.07%) |
Mar 26, 2014 | 28.36 | 29.27 | 28.19 | 28.45 | 2,936,398 | +1.31(+4.82%) |
Mar 25, 2014 | 27.49 | 28.40 | 27.09 | 27.15 | 972,092 | -0.28(-1.01%) |
Mar 24, 2014 | 28.75 | 28.88 | 27.34 | 27.42 | 565,017 | -1.00(-3.50%) |
Mar 21, 2014 | 28.92 | 29.75 | 28.30 | 28.42 | 668,922 | -0.44(-1.53%) |
Mar 20, 2014 | 28.68 | 29.14 | 28.52 | 28.86 | 574,879 | +0.01(+0.03%) |
Mar 19, 2014 | 29.74 | 29.74 | 28.80 | 28.85 | 370,940 | -0.68(-2.29%) |
Mar 18, 2014 | 29.27 | 29.61 | 29.19 | 29.53 | 415,205 | +0.24(+0.83%) |
Mar 17, 2014 | 28.63 | 29.44 | 28.52 | 29.29 | 489,465 | +1.06(+3.74%) |
Mar 14, 2014 | 28.52 | 28.82 | 27.93 | 28.23 | 1,102,810 | -0.25(-0.88%) |
Mar 13, 2014 | 29.62 | 29.83 | 28.27 | 28.48 | 868,758 | -1.13(-3.80%) |
Mar 12, 2014 | 29.81 | 29.86 | 29.01 | 29.61 | 455,323 | -0.16(-0.55%) |
Mar 11, 2014 | 30.18 | 30.45 | 29.74 | 29.77 | 516,697 | -0.37(-1.24%) |
Mar 10, 2014 | 30.25 | 30.25 | 29.69 | 30.14 | 851,971 | +0.23(+0.78%) |
Mar 07, 2014 | 30.31 | 30.57 | 29.88 | 29.91 | 939,223 | -0.49(-1.62%) |
Mar 06, 2014 | 29.93 | 30.64 | 29.80 | 30.40 | 1,313,853 | +0.74(+2.48%) |
Mar 05, 2014 | 29.58 | 29.90 | 29.44 | 29.67 | 5,930,944 | +0.21(+0.71%) |
Mar 04, 2014 | 30.42 | 30.48 | 29.31 | 29.46 | 2,091,490 | -1.28(-4.17%) |
Mar 03, 2014 | 31.17 | 31.17 | 30.52 | 30.74 | 417,765 | -0.67(-2.12%) |
Feb 28, 2014 | 31.20 | 31.80 | 31.10 | 31.41 | 514,583 | +0.18(+0.58%) |
Feb 27, 2014 | 31.55 | 31.67 | 31.05 | 31.23 | 719,655 | -1.43(-4.38%) |
Feb 26, 2014 | 33.04 | 34.10 | 32.54 | 32.65 | 1,128,984 | -0.12(-0.37%) |
Feb 25, 2014 | 32.85 | 33.17 | 32.69 | 32.78 | 795,168 | +0.01(+0.03%) |
Feb 24, 2014 | 32.23 | 33.30 | 32.08 | 32.77 | 1,405,235 | +0.73(+2.27%) |
Feb 21, 2014 | 31.39 | 32.20 | 31.27 | 32.04 | 660,836 | +0.89(+2.86%) |
Feb 20, 2014 | 31.31 | 31.82 | 30.48 | 31.15 | 1,365,532 | +0.84(+2.77%) |
Feb 19, 2014 | 32.47 | 32.47 | 30.21 | 30.31 | 1,104,738 | -0.40(-1.30%) |
Feb 18, 2014 | 30.91 | 31.09 | 30.60 | 30.71 | 446,660 | +0.20(+0.65%) |
Feb 14, 2014 | 30.48 | 30.51 | 30.51 | 30.51 | 293,789 | +0.05(+0.17%) |
Feb 13, 2014 | 29.63 | 30.66 | 29.59 | 30.45 | 212,469 | +0.54(+1.79%) |
Feb 12, 2014 | 30.39 | 30.74 | 29.67 | 29.92 | 189,674 | -0.38(-1.26%) |
Feb 11, 2014 | 30.31 | 30.69 | 29.96 | 30.30 | 365,240 | +0.10(+0.32%) |
Feb 10, 2014 | 30.08 | 30.52 | 30.02 | 30.20 | 314,292 | +0.23(+0.75%) |
Feb 07, 2014 | 29.59 | 30.69 | 29.46 | 29.98 | 344,642 | +0.55(+1.85%) |
Feb 06, 2014 | 28.28 | 29.76 | 28.14 | 29.43 | 569,190 | +1.35(+4.81%) |
Feb 05, 2014 | 28.64 | 28.64 | 27.80 | 28.08 | 685,142 | -0.46(-1.61%) |
Feb 04, 2014 | 29.44 | 29.65 | 28.46 | 28.54 | 835,809 | -0.42(-1.46%) |
Feb 03, 2014 | 30.13 | 30.36 | 28.89 | 28.97 | 756,954 | -1.18(-3.91%) |
Jan 31, 2014 | 30.57 | 31.10 | 30.02 | 30.14 | 414,768 | -1.08(-3.47%) |
Jan 30, 2014 | 31.17 | 31.38 | 30.94 | 31.23 | 641,116 | +0.23(+0.73%) |
Jan 29, 2014 | 31.18 | 31.45 | 30.58 | 31.00 | 602,394 | +0.13(+0.42%) |
Jan 28, 2014 | 31.04 | 31.42 | 30.59 | 30.87 | 519,070 | -0.06(-0.20%) |
Jan 27, 2014 | 31.14 | 31.47 | 29.18 | 30.93 | 579,473 | -0.28(-0.89%) |
Jan 24, 2014 | 31.52 | 31.88 | 30.83 | 31.21 | 485,313 | -0.64(-2.01%) |
Jan 23, 2014 | 31.83 | 32.44 | 31.26 | 31.85 | 447,088 | -0.27(-0.84%) |
Jan 22, 2014 | 31.90 | 32.51 | 31.64 | 32.12 | 321,641 | +0.50(+1.59%) |
Jan 21, 2014 | 31.07 | 32.05 | 30.86 | 31.61 | 408,397 | +0.59(+1.90%) |
Jan 17, 2014 | 32.12 | 31.03 | 31.03 | 31.03 | 312,612 | -0.94(-2.95%) |
Jan 16, 2014 | 32.08 | 32.34 | 31.75 | 31.97 | 218,971 | -0.06(-0.19%) |
Jan 15, 2014 | 32.83 | 33.02 | 31.94 | 32.03 | 362,240 | -0.80(-2.43%) |
Jan 14, 2014 | 31.35 | 32.91 | 31.18 | 32.83 | 425,300 | +1.44(+4.58%) |
Jan 13, 2014 | 31.81 | 32.46 | 31.35 | 31.39 | 288,608 | -0.48(-1.49%) |
Jan 10, 2014 | 32.00 | 32.52 | 31.71 | 31.87 | 439,410 | +0.33(+1.04%) |
Jan 09, 2014 | 31.41 | 32.27 | 31.06 | 31.54 | 463,370 | +0.31(+1.00%) |
Jan 08, 2014 | 31.25 | 31.59 | 30.94 | 31.23 | 203,252 | +0.13(+0.42%) |
Jan 07, 2014 | 31.20 | 31.78 | 30.88 | 31.10 | 400,261 | -0.03(-0.11%) |
Jan 06, 2014 | 31.40 | 31.90 | 31.07 | 31.13 | 483,645 | +0.02(+0.06%) |
Jan 03, 2014 | 30.46 | 31.36 | 30.32 | 31.11 | 242,757 | +0.81(+2.69%) |
Jan 02, 2014 | 30.71 | 30.92 | 29.81 | 30.30 | 220,229 | -0.55(-1.77%) |
Dec 31, 2013 | 29.92 | 30.84 | 30.84 | 30.84 | 192,856 | +0.87(+2.92%) |
Dec 30, 2013 | 30.93 | 30.97 | 29.91 | 29.97 | 442,178 | -0.97(-3.13%) |
Dec 27, 2013 | 31.46 | 31.46 | 30.83 | 30.94 | 290,066 | -0.36(-1.13%) |
Dec 26, 2013 | 31.43 | 31.59 | 30.50 | 31.29 | 447,279 | +0.03(+0.08%) |
Dec 24, 2013 | 30.74 | 31.79 | 30.48 | 31.27 | 333,812 | +0.66(+2.15%) |
Dec 23, 2013 | 30.24 | 30.91 | 29.87 | 30.61 | 651,960 | +0.59(+1.96%) |
Dec 20, 2013 | 30.05 | 30.65 | 29.66 | 30.02 | 501,588 | -0.20(-0.66%) |
Dec 19, 2013 | 30.41 | 30.80 | 30.05 | 30.22 | 907,419 | -0.29(-0.96%) |
Dec 18, 2013 | 30.45 | 30.78 | 29.92 | 30.52 | 586,107 | +0.61(+2.06%) |
Dec 17, 2013 | 29.43 | 30.66 | 29.17 | 29.90 | 1,158,565 | +0.55(+1.86%) |
Dec 16, 2013 | 29.21 | 29.81 | 28.75 | 29.35 | 571,149 | +0.40(+1.38%) |
Dec 13, 2013 | 28.43 | 29.02 | 28.32 | 28.96 | 486,169 | +0.48(+1.70%) |
Dec 12, 2013 | 27.67 | 28.86 | 27.67 | 28.47 | 486,467 | +0.23(+0.83%) |
Dec 11, 2013 | 28.56 | 28.76 | 28.05 | 28.24 | 345,862 | -0.36(-1.27%) |
Dec 10, 2013 | 28.58 | 28.80 | 27.88 | 28.60 | 480,697 | +0.23(+0.79%) |
Dec 09, 2013 | 28.72 | 28.84 | 28.26 | 28.38 | 336,017 | -0.19(-0.67%) |
Dec 06, 2013 | 28.24 | 28.59 | 27.68 | 28.57 | 0 | +0.83(+3.00%) |
Dec 05, 2013 | 27.71 | 28.19 | 27.46 | 27.74 | 0 | +0.03(+0.12%) |
Dec 04, 2013 | 27.12 | 27.84 | 26.93 | 27.70 | 0 | +0.64(+2.37%) |
Dec 03, 2013 | 27.71 | 27.84 | 26.91 | 27.06 | 0 | -0.61(-2.19%) |
Dec 02, 2013 | 28.32 | 28.50 | 27.60 | 27.67 | 0 | -0.48(-1.69%) |
Nov 29, 2013 | 27.78 | 28.26 | 27.71 | 28.14 | 0 | +0.34(+1.21%) |
Nov 27, 2013 | 28.44 | 28.47 | 27.49 | 27.80 | 0 | -0.61(-2.16%) |
Nov 26, 2013 | 28.52 | 28.83 | 28.00 | 28.42 | 0 | -0.01(-0.03%) |
Nov 25, 2013 | 28.28 | 28.97 | 27.97 | 28.43 | 0 | +0.30(+1.08%) |
Nov 22, 2013 | 28.07 | 28.57 | 27.78 | 28.13 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 27.89 | 28.26 | 27.72 | 28.13 | 0 | +0.28(+1.00%) |
Nov 20, 2013 | 28.30 | 28.30 | 27.71 | 27.85 | 0 | -0.30(-1.08%) |
Nov 19, 2013 | 28.01 | 28.36 | 27.38 | 28.15 | 0 | +0.15(+0.53%) |
Nov 18, 2013 | 28.38 | 28.84 | 27.41 | 28.00 | 0 | +0.71(+2.60%) |
Nov 15, 2013 | 27.88 | 27.88 | 26.99 | 27.29 | 0 | -0.30(-1.08%) |
Nov 14, 2013 | 27.06 | 27.65 | 26.62 | 27.59 | 0 | +0.92(+3.45%) |
Nov 12, 2013 | 26.04 | 26.79 | 25.56 | 26.67 | 0 | +0.77(+2.98%) |
Nov 11, 2013 | 26.66 | 27.61 | 25.55 | 25.90 | 0 | -0.74(-2.79%) |
Nov 08, 2013 | 25.95 | 26.73 | 25.55 | 26.64 | 0 | +0.54(+2.06%) |
Nov 07, 2013 | 26.54 | 26.74 | 26.01 | 26.11 | 0 | -0.34(-1.28%) |
Nov 06, 2013 | 25.54 | 27.03 | 25.54 | 26.45 | 0 | +0.36(+1.37%) |
Nov 05, 2013 | 26.70 | 27.09 | 25.82 | 26.09 | 0 | -0.70(-2.62%) |
Nov 04, 2013 | 26.77 | 27.00 | 26.38 | 26.79 | 0 | +0.12(+0.45%) |
Nov 01, 2013 | 26.65 | 26.87 | 26.05 | 26.67 | 0 | -0.10(-0.39%) |
Oct 31, 2013 | 26.99 | 26.99 | 26.69 | 26.77 | 0 | -0.29(-1.06%) |
Oct 30, 2013 | 26.76 | 27.07 | 26.43 | 27.06 | 0 | +0.29(+1.07%) |
Oct 29, 2013 | 26.19 | 26.91 | 25.80 | 26.77 | 0 | +0.48(+1.81%) |
Oct 28, 2013 | 25.93 | 26.70 | 25.81 | 26.30 | 0 | +0.44(+1.71%) |
Oct 25, 2013 | 26.12 | 26.33 | 25.69 | 25.86 | 0 | -0.14(-0.53%) |
Oct 24, 2013 | 26.22 | 26.38 | 25.92 | 26.00 | 0 | -0.28(-1.05%) |
Oct 23, 2013 | 26.51 | 26.84 | 25.95 | 26.27 | 0 | -0.57(-2.13%) |
Oct 22, 2013 | 26.50 | 27.06 | 26.16 | 26.84 | 0 | +0.52(+1.97%) |
Oct 21, 2013 | 27.36 | 27.54 | 26.16 | 26.32 | 0 | -1.01(-3.71%) |
Oct 18, 2013 | 26.51 | 27.60 | 26.38 | 27.34 | 662,517 | +0.54(+2.00%) |
Oct 17, 2013 | 26.71 | 27.16 | 26.42 | 26.80 | 0 | -0.02(-0.06%) |
Oct 16, 2013 | 25.95 | 26.84 | 25.70 | 26.82 | 0 | +0.96(+3.72%) |
Oct 15, 2013 | 25.74 | 26.02 | 25.38 | 25.86 | 0 | +0.09(+0.34%) |
Oct 14, 2013 | 24.82 | 25.98 | 24.51 | 25.77 | 0 | +0.72(+2.87%) |
Oct 11, 2013 | 24.44 | 25.35 | 24.19 | 25.05 | 0 | +0.90(+3.73%) |
Oct 10, 2013 | 23.81 | 24.36 | 23.45 | 24.15 | 0 | +0.66(+2.80%) |
Oct 09, 2013 | 23.74 | 23.81 | 23.01 | 23.49 | 0 | -0.23(-0.95%) |
Oct 08, 2013 | 23.76 | 23.85 | 23.54 | 23.72 | 0 | -0.16(-0.69%) |
Oct 07, 2013 | 23.54 | 24.16 | 23.17 | 23.88 | 0 | +0.38(+1.62%) |
Oct 04, 2013 | 23.36 | 24.39 | 22.86 | 23.50 | 0 | +0.23(+1.00%) |
Oct 03, 2013 | 22.36 | 23.32 | 22.17 | 23.27 | 0 | +0.93(+4.15%) |
Oct 02, 2013 | 22.10 | 22.40 | 22.06 | 22.34 | 0 | +0.10(+0.43%) |