Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.08 | 32.29 | 31.81 | 32.12 | 26,180 | -0.09(-0.28%) |
Oct 30, 2014 | 32.64 | 32.73 | 32.21 | 32.21 | 14,544 | +0.05(+0.15%) |
Oct 29, 2014 | 31.90 | 32.33 | 31.50 | 32.16 | 44,136 | +0.01(+0.03%) |
Oct 28, 2014 | 32.21 | 32.31 | 32.01 | 32.15 | 17,987 | -0.23(-0.71%) |
Oct 27, 2014 | 32.43 | 32.58 | 32.28 | 32.38 | 25,350 | +0.06(+0.18%) |
Oct 24, 2014 | 32.39 | 32.62 | 32.25 | 32.32 | 25,758 | +0.04(+0.12%) |
Oct 23, 2014 | 32.49 | 32.56 | 31.97 | 32.28 | 88,512 | -0.54(-1.64%) |
Oct 22, 2014 | 32.84 | 32.96 | 32.57 | 32.82 | 38,250 | -0.01(-0.02%) |
Oct 21, 2014 | 33.00 | 33.09 | 32.82 | 32.82 | 23,639 | -0.43(-1.30%) |
Oct 20, 2014 | 33.39 | 33.54 | 33.02 | 33.26 | 81,799 | +0.16(+0.49%) |
Oct 17, 2014 | 33.05 | 33.33 | 32.72 | 33.09 | 68,880 | -0.31(-0.94%) |
Oct 16, 2014 | 34.75 | 34.75 | 33.28 | 33.41 | 62,194 | -0.46(-1.36%) |
Oct 15, 2014 | 34.42 | 36.50 | 33.69 | 33.87 | 86,728 | +0.57(+1.71%) |
Oct 14, 2014 | 33.17 | 33.46 | 32.88 | 33.30 | 35,922 | +0.35(+1.05%) |
Oct 13, 2014 | 32.68 | 33.06 | 32.56 | 32.95 | 54,523 | +0.48(+1.48%) |
Oct 10, 2014 | 32.20 | 32.47 | 32.12 | 32.47 | 99,557 | +0.50(+1.56%) |
Oct 09, 2014 | 32.17 | 32.19 | 31.90 | 31.98 | 19,720 | -0.16(-0.50%) |
Oct 08, 2014 | 32.27 | 32.27 | 31.71 | 32.14 | 20,124 | -0.01(-0.04%) |
Oct 07, 2014 | 31.58 | 32.17 | 31.58 | 32.15 | 73,680 | +0.87(+2.78%) |
Oct 06, 2014 | 31.25 | 31.52 | 31.14 | 31.28 | 43,960 | -0.00(-0.01%) |
Oct 03, 2014 | 30.93 | 31.34 | 30.89 | 31.29 | 73,983 | +0.28(+0.91%) |
Oct 02, 2014 | 31.41 | 31.54 | 30.96 | 31.00 | 37,749 | -0.56(-1.79%) |
Oct 01, 2014 | 30.87 | 31.59 | 30.87 | 31.57 | 119,855 | +1.20(+3.96%) |
Sep 30, 2014 | 30.63 | 30.78 | 30.35 | 30.37 | 63,920 | -0.35(-1.12%) |
Sep 29, 2014 | 30.76 | 30.83 | 30.62 | 30.71 | 51,900 | +0.43(+1.41%) |
Sep 26, 2014 | 30.29 | 30.36 | 30.09 | 30.29 | 23,887 | +0.01(+0.04%) |
Sep 25, 2014 | 30.00 | 30.31 | 30.00 | 30.27 | 58,527 | +0.64(+2.16%) |
Sep 24, 2014 | 29.96 | 30.00 | 29.57 | 29.63 | 50,161 | -0.36(-1.20%) |
Sep 23, 2014 | 29.66 | 29.99 | 29.66 | 29.99 | 17,391 | +0.38(+1.30%) |
Sep 22, 2014 | 29.54 | 29.73 | 29.49 | 29.61 | 37,509 | +0.08(+0.26%) |
Sep 19, 2014 | 28.98 | 29.54 | 28.79 | 29.53 | 59,334 | +0.83(+2.88%) |
Sep 18, 2014 | 28.79 | 28.92 | 28.68 | 28.71 | 19,890 | +0.12(+0.42%) |
Sep 17, 2014 | 29.01 | 29.04 | 28.43 | 28.59 | 88,584 | -0.34(-1.19%) |
Sep 16, 2014 | 28.97 | 29.10 | 28.83 | 28.93 | 92,274 | -0.04(-0.14%) |
Sep 15, 2014 | 29.07 | 29.27 | 28.90 | 28.97 | 44,454 | +0.07(+0.25%) |
Sep 12, 2014 | 29.03 | 29.14 | 28.78 | 28.90 | 76,539 | -0.61(-2.07%) |
Sep 11, 2014 | 29.97 | 29.97 | 29.51 | 29.51 | 46,814 | -0.21(-0.71%) |
Sep 10, 2014 | 29.67 | 29.81 | 29.62 | 29.72 | 104,946 | -0.40(-1.32%) |
Sep 09, 2014 | 30.12 | 30.20 | 29.96 | 30.11 | 39,188 | -0.04(-0.15%) |
Sep 08, 2014 | 30.61 | 30.65 | 30.04 | 30.16 | 51,359 | +0.12(+0.40%) |
Sep 05, 2014 | 30.58 | 30.58 | 29.90 | 30.04 | 110,053 | -0.23(-0.75%) |
Sep 04, 2014 | 30.60 | 30.66 | 30.27 | 30.27 | 25,802 | -0.75(-2.41%) |
Sep 03, 2014 | 30.51 | 31.02 | 30.41 | 31.01 | 54,534 | +0.31(+1.02%) |
Sep 02, 2014 | 31.53 | 31.53 | 30.66 | 30.70 | 84,288 | -0.89(-2.82%) |
Aug 29, 2014 | 31.93 | 31.59 | 31.59 | 31.59 | 155,600 | -0.11(-0.34%) |
Aug 28, 2014 | 31.90 | 32.06 | 31.67 | 31.70 | 57,296 | +0.34(+1.10%) |
Aug 27, 2014 | 31.13 | 31.41 | 30.92 | 31.36 | 56,403 | +0.50(+1.62%) |
Aug 26, 2014 | 31.23 | 31.23 | 30.76 | 30.86 | 52,281 | -0.21(-0.69%) |
Aug 25, 2014 | 30.91 | 31.07 | 30.82 | 31.07 | 57,236 | +0.17(+0.56%) |
Aug 22, 2014 | 30.55 | 30.93 | 30.34 | 30.90 | 104,966 | +0.42(+1.39%) |
Aug 21, 2014 | 30.12 | 30.53 | 30.12 | 30.47 | 44,568 | +0.34(+1.13%) |
Aug 20, 2014 | 30.06 | 30.28 | 29.93 | 30.13 | 26,143 | -0.13(-0.42%) |
Aug 19, 2014 | 30.80 | 30.39 | 30.11 | 30.26 | 42,887 | -0.13(-0.42%) |
Aug 18, 2014 | 30.83 | 30.83 | 30.35 | 30.39 | 66,597 | -0.76(-2.45%) |
Aug 15, 2014 | 30.55 | 31.39 | 30.31 | 31.15 | 109,522 | +0.84(+2.76%) |
Aug 14, 2014 | 30.20 | 30.39 | 29.86 | 30.31 | 39,941 | +0.47(+1.59%) |
Aug 13, 2014 | 29.65 | 29.93 | 29.65 | 29.84 | 10,495 | +0.22(+0.75%) |
Aug 12, 2014 | 29.92 | 29.92 | 29.55 | 29.62 | 8,185 | -0.28(-0.94%) |
Aug 11, 2014 | 30.04 | 30.08 | 29.81 | 29.90 | 41,837 | -0.10(-0.33%) |
Aug 08, 2014 | 30.18 | 30.42 | 29.85 | 30.00 | 28,729 | +0.00(+0.01%) |
Aug 07, 2014 | 29.52 | 30.03 | 29.52 | 29.99 | 7,831 | +0.50(+1.71%) |
Aug 06, 2014 | 29.76 | 29.82 | 29.49 | 29.49 | 12,560 | +0.02(+0.06%) |
Aug 05, 2014 | 29.03 | 29.53 | 29.03 | 29.47 | 4,860 | +0.14(+0.48%) |
Aug 04, 2014 | 29.46 | 29.56 | 29.33 | 29.33 | 22,585 | -0.08(-0.26%) |
Aug 01, 2014 | 28.95 | 29.57 | 28.73 | 29.40 | 101,749 | +0.34(+1.18%) |
Jul 31, 2014 | 28.74 | 29.26 | 28.71 | 29.06 | 64,103 | -0.16(-0.53%) |
Jul 30, 2014 | 29.64 | 29.70 | 29.14 | 29.22 | 27,314 | -0.75(-2.50%) |
Jul 29, 2014 | 29.98 | 29.98 | 29.85 | 29.97 | 11,762 | +0.23(+0.77%) |
Jul 28, 2014 | 29.86 | 29.93 | 29.64 | 29.74 | 14,277 | -0.11(-0.37%) |
Jul 25, 2014 | 29.67 | 29.89 | 29.63 | 29.85 | 81,382 | +0.67(+2.28%) |
Jul 24, 2014 | 29.34 | 29.34 | 29.17 | 29.18 | 14,201 | -0.42(-1.40%) |
Jul 23, 2014 | 29.71 | 29.78 | 29.60 | 29.60 | 6,700 | -0.10(-0.33%) |
Jul 22, 2014 | 29.57 | 29.87 | 29.39 | 29.70 | 33,361 | +0.13(+0.44%) |
Jul 21, 2014 | 29.55 | 29.81 | 29.55 | 29.57 | 36,587 | +0.30(+1.03%) |
Jul 18, 2014 | 29.50 | 29.50 | 29.16 | 29.27 | 49,010 | -0.25(-0.86%) |
Jul 17, 2014 | 29.17 | 29.54 | 29.10 | 29.52 | 33,273 | +0.79(+2.75%) |
Jul 16, 2014 | 28.49 | 28.73 | 28.49 | 28.73 | 7,182 | +0.27(+0.96%) |
Jul 15, 2014 | 28.43 | 28.63 | 28.25 | 28.46 | 38,730 | -0.09(-0.33%) |
Jul 14, 2014 | 28.70 | 28.73 | 28.53 | 28.55 | 17,870 | -0.25(-0.85%) |
Jul 11, 2014 | 28.76 | 28.84 | 28.70 | 28.80 | 46,939 | +0.32(+1.13%) |
Jul 10, 2014 | 28.82 | 28.82 | 28.43 | 28.47 | 32,114 | -0.06(-0.20%) |
Jul 09, 2014 | 28.34 | 28.56 | 28.25 | 28.53 | 53,589 | +0.15(+0.52%) |
Jul 08, 2014 | 28.17 | 28.43 | 28.17 | 28.39 | 40,176 | +0.59(+2.12%) |
Jul 07, 2014 | 27.64 | 27.94 | 27.64 | 27.80 | 91,770 | +0.39(+1.43%) |
Jul 03, 2014 | 27.24 | 27.40 | 27.40 | 27.40 | 149,331 | -0.22(-0.79%) |
Jul 02, 2014 | 27.89 | 27.89 | 27.54 | 27.62 | 64,548 | -0.58(-2.06%) |
Jul 01, 2014 | 28.30 | 28.41 | 28.14 | 28.20 | 52,107 | -0.44(-1.53%) |
Jun 30, 2014 | 28.63 | 28.76 | 28.53 | 28.64 | 40,765 | +0.06(+0.22%) |
Jun 27, 2014 | 28.76 | 28.80 | 28.50 | 28.58 | 98,476 | -0.04(-0.12%) |
Jun 26, 2014 | 28.53 | 28.79 | 28.53 | 28.61 | 19,802 | +0.30(+1.05%) |
Jun 25, 2014 | 28.44 | 28.53 | 28.26 | 28.32 | 35,492 | +0.14(+0.50%) |
Jun 24, 2014 | 27.97 | 28.18 | 27.83 | 28.18 | 31,732 | +0.50(+1.80%) |
Jun 23, 2014 | 27.92 | 27.98 | 27.67 | 27.68 | 37,757 | +0.01(+0.05%) |
Jun 20, 2014 | 27.44 | 27.70 | 27.43 | 27.66 | 12,018 | +0.23(+0.83%) |
Jun 19, 2014 | 28.15 | 28.16 | 27.29 | 27.44 | 35,579 | -0.67(-2.38%) |
Jun 18, 2014 | 27.77 | 28.10 | 27.73 | 28.10 | 20,969 | +0.43(+1.54%) |
Jun 17, 2014 | 27.97 | 27.97 | 27.68 | 27.68 | 13,758 | -0.41(-1.44%) |
Jun 16, 2014 | 28.05 | 28.13 | 27.93 | 28.08 | 10,648 | +0.07(+0.24%) |
Jun 13, 2014 | 27.72 | 28.20 | 27.70 | 28.01 | 15,842 | +0.01(+0.03%) |
Jun 12, 2014 | 27.53 | 28.09 | 27.44 | 28.01 | 31,831 | +0.49(+1.76%) |
Jun 11, 2014 | 27.52 | 27.65 | 27.50 | 27.52 | 28,141 | +0.11(+0.41%) |
Jun 10, 2014 | 27.45 | 27.52 | 27.35 | 27.41 | 26,552 | -0.30(-1.09%) |
Jun 06, 2014 | 28.00 | 28.09 | 27.71 | 27.71 | 28,135 | -0.02(-0.08%) |
Jun 05, 2014 | 27.46 | 27.90 | 27.44 | 27.73 | 27,495 | +0.07(+0.26%) |
Jun 04, 2014 | 27.85 | 27.85 | 27.30 | 27.66 | 67,523 | -0.03(-0.11%) |
Jun 03, 2014 | 28.11 | 28.14 | 27.68 | 27.69 | 34,966 | -0.72(-2.54%) |
Jun 02, 2014 | 28.47 | 28.72 | 28.20 | 28.42 | 69,658 | -0.39(-1.35%) |
May 30, 2014 | 28.78 | 28.99 | 28.73 | 28.80 | 44,869 | -0.08(-0.29%) |
May 29, 2014 | 29.23 | 29.39 | 28.88 | 28.89 | 76,146 | -0.28(-0.96%) |
May 28, 2014 | 28.88 | 29.21 | 28.86 | 29.17 | 32,696 | +0.73(+2.58%) |
May 27, 2014 | 28.23 | 28.44 | 28.00 | 28.43 | 72,265 | +0.29(+1.03%) |
May 23, 2014 | 28.08 | 28.14 | 28.14 | 28.14 | 12,799 | +0.49(+1.75%) |
May 22, 2014 | 27.92 | 27.98 | 27.66 | 27.66 | 32,815 | -0.28(-1.00%) |
May 21, 2014 | 27.89 | 27.99 | 27.73 | 27.94 | 59,353 | -0.33(-1.18%) |
May 20, 2014 | 28.07 | 28.54 | 28.07 | 28.27 | 86,994 | +0.14(+0.49%) |
May 19, 2014 | 28.79 | 28.79 | 28.13 | 28.13 | 58,275 | -0.45(-1.59%) |
May 16, 2014 | 28.61 | 28.80 | 28.51 | 28.59 | 83,482 | -0.11(-0.39%) |
May 15, 2014 | 28.70 | 28.99 | 28.67 | 28.70 | 37,126 | +0.43(+1.52%) |
May 14, 2014 | 28.13 | 28.40 | 28.11 | 28.27 | 56,777 | +0.61(+2.21%) |
May 13, 2014 | 27.51 | 27.66 | 27.47 | 27.66 | 25,236 | +0.45(+1.65%) |
May 12, 2014 | 27.32 | 27.33 | 27.10 | 27.21 | 47,804 | -0.24(-0.86%) |
May 09, 2014 | 27.64 | 27.70 | 27.32 | 27.45 | 51,078 | -0.19(-0.68%) |
May 08, 2014 | 27.87 | 28.18 | 27.50 | 27.64 | 71,884 | -0.19(-0.68%) |
May 07, 2014 | 27.89 | 28.00 | 27.78 | 27.82 | 38,500 | -0.25(-0.89%) |
May 06, 2014 | 27.85 | 28.15 | 27.83 | 28.07 | 41,568 | +0.25(+0.91%) |
May 05, 2014 | 28.22 | 28.24 | 27.78 | 27.82 | 124,188 | -0.36(-1.29%) |
May 02, 2014 | 27.60 | 28.30 | 27.47 | 28.18 | 99,538 | +0.41(+1.49%) |
May 01, 2014 | 27.31 | 27.85 | 27.31 | 27.77 | 43,115 | +0.51(+1.88%) |
Apr 30, 2014 | 27.04 | 27.30 | 26.94 | 27.26 | 52,167 | +0.20(+0.74%) |
Apr 29, 2014 | 26.82 | 27.06 | 26.74 | 27.06 | 58,307 | -0.04(-0.13%) |
Apr 28, 2014 | 27.26 | 27.34 | 26.97 | 27.09 | 80,839 | -0.29(-1.07%) |
Apr 25, 2014 | 27.46 | 27.65 | 27.39 | 27.39 | 41,170 | +0.10(+0.38%) |
Apr 24, 2014 | 26.97 | 27.31 | 26.94 | 27.28 | 84,560 | +0.13(+0.47%) |
Apr 23, 2014 | 26.98 | 27.19 | 26.97 | 27.16 | 84,807 | +0.29(+1.06%) |
Apr 22, 2014 | 26.52 | 26.92 | 26.52 | 26.87 | 31,171 | +0.16(+0.60%) |
Apr 21, 2014 | 26.92 | 26.98 | 26.68 | 26.71 | 8,499 | -0.05(-0.20%) |
Apr 17, 2014 | 27.40 | 26.76 | 26.76 | 26.76 | 45,810 | -0.56(-2.04%) |
Apr 16, 2014 | 26.91 | 27.32 | 26.91 | 27.32 | 59,034 | +0.09(+0.33%) |
Apr 15, 2014 | 26.91 | 27.43 | 26.91 | 27.23 | 40,380 | +0.28(+1.03%) |
Apr 14, 2014 | 27.53 | 27.53 | 26.87 | 26.95 | 33,661 | -0.13(-0.48%) |
Apr 11, 2014 | 27.00 | 27.11 | 26.80 | 27.08 | 35,669 | +0.41(+1.53%) |
Apr 10, 2014 | 26.29 | 26.77 | 26.29 | 26.67 | 67,496 | +0.56(+2.13%) |
Apr 09, 2014 | 26.18 | 26.37 | 26.12 | 26.12 | 47,797 | -0.29(-1.11%) |
Apr 08, 2014 | 26.24 | 26.45 | 26.19 | 26.41 | 28,195 | +0.12(+0.44%) |
Apr 07, 2014 | 26.05 | 26.38 | 26.05 | 26.30 | 67,518 | +0.32(+1.23%) |
Apr 04, 2014 | 25.76 | 26.09 | 25.74 | 25.98 | 28,097 | +0.35(+1.36%) |
Apr 03, 2014 | 25.56 | 25.73 | 25.50 | 25.63 | 57,058 | +0.19(+0.74%) |
Apr 02, 2014 | 25.51 | 25.53 | 25.37 | 25.44 | 64,262 | -0.28(-1.09%) |
Apr 01, 2014 | 25.93 | 25.93 | 25.72 | 25.72 | 90,684 | -0.44(-1.67%) |
Mar 31, 2014 | 25.97 | 26.19 | 25.86 | 26.16 | 43,259 | -0.21(-0.78%) |
Mar 28, 2014 | 26.40 | 26.40 | 26.17 | 26.36 | 27,504 | -0.19(-0.70%) |
Mar 27, 2014 | 26.50 | 26.79 | 26.37 | 26.55 | 57,422 | +0.22(+0.83%) |
Mar 26, 2014 | 25.91 | 26.34 | 25.91 | 26.33 | 61,280 | +0.33(+1.27%) |
Mar 25, 2014 | 25.86 | 26.00 | 25.75 | 26.00 | 9,647 | -0.10(-0.39%) |
Mar 24, 2014 | 25.70 | 26.15 | 25.70 | 26.10 | 14,781 | +0.36(+1.40%) |
Mar 21, 2014 | 25.38 | 25.78 | 25.38 | 25.74 | 8,217 | +0.49(+1.96%) |
Mar 20, 2014 | 25.21 | 25.45 | 25.20 | 25.25 | 15,715 | -0.07(-0.26%) |
Mar 19, 2014 | 25.48 | 25.48 | 25.17 | 25.32 | 26,106 | -0.37(-1.44%) |
Mar 18, 2014 | 25.48 | 25.68 | 25.48 | 25.68 | 33,382 | +0.15(+0.59%) |
Mar 17, 2014 | 25.76 | 25.80 | 25.53 | 25.53 | 35,396 | -0.40(-1.53%) |
Mar 14, 2014 | 26.12 | 26.12 | 25.85 | 25.93 | 113,360 | +0.06(+0.22%) |
Mar 13, 2014 | 25.07 | 25.87 | 25.05 | 25.87 | 29,256 | +0.63(+2.49%) |
Mar 12, 2014 | 25.14 | 25.32 | 25.11 | 25.24 | 61,473 | +0.38(+1.54%) |
Mar 11, 2014 | 24.68 | 24.89 | 24.64 | 24.86 | 35,540 | +0.12(+0.47%) |
Mar 10, 2014 | 24.66 | 24.78 | 24.66 | 24.75 | 16,133 | +0.03(+0.13%) |
Mar 07, 2014 | 24.54 | 24.79 | 24.54 | 24.71 | 33,389 | -0.30(-1.19%) |
Mar 06, 2014 | 25.07 | 25.16 | 25.01 | 25.01 | 20,986 | -0.44(-1.71%) |
Mar 05, 2014 | 25.35 | 25.53 | 25.35 | 25.45 | 19,124 | +0.06(+0.23%) |
Mar 04, 2014 | 25.82 | 25.82 | 25.39 | 25.39 | 32,661 | -0.79(-3.01%) |
Mar 03, 2014 | 26.12 | 26.23 | 25.99 | 26.18 | 118,108 | +0.35(+1.36%) |
Feb 28, 2014 | 25.71 | 25.87 | 25.46 | 25.83 | 79,392 | +0.06(+0.24%) |
Feb 27, 2014 | 25.75 | 25.79 | 25.60 | 25.76 | 37,799 | +0.26(+1.03%) |
Feb 26, 2014 | 25.26 | 25.50 | 25.25 | 25.50 | 45,596 | +0.29(+1.15%) |
Feb 25, 2014 | 25.12 | 25.22 | 25.11 | 25.21 | 26,943 | +0.40(+1.60%) |
Feb 24, 2014 | 24.75 | 24.91 | 24.75 | 24.82 | 30,525 | -0.10(-0.39%) |
Feb 21, 2014 | 24.69 | 24.91 | 24.66 | 24.91 | 19,506 | +0.27(+1.10%) |
Feb 20, 2014 | 24.78 | 24.83 | 24.51 | 24.64 | 16,422 | -0.16(-0.63%) |
Feb 19, 2014 | 25.21 | 25.21 | 24.78 | 24.80 | 32,580 | -0.20(-0.81%) |
Feb 18, 2014 | 25.00 | 25.18 | 24.98 | 25.00 | 54,590 | +0.15(+0.60%) |
Feb 14, 2014 | 24.94 | 24.85 | 24.85 | 24.85 | 99,035 | -0.04(-0.18%) |
Feb 13, 2014 | 24.90 | 24.94 | 24.77 | 24.90 | 46,380 | +0.33(+1.34%) |
Feb 12, 2014 | 24.68 | 24.68 | 24.52 | 24.57 | 7,260 | -0.32(-1.27%) |
Feb 11, 2014 | 24.87 | 24.93 | 24.72 | 24.88 | 9,122 | -0.23(-0.90%) |
Feb 10, 2014 | 24.87 | 25.11 | 24.87 | 25.11 | 36,887 | +0.11(+0.45%) |
Feb 07, 2014 | 24.91 | 25.18 | 24.91 | 25.00 | 34,134 | +0.05(+0.20%) |
Feb 06, 2014 | 25.00 | 25.00 | 24.91 | 24.95 | 3,873 | -0.26(-1.05%) |
Feb 05, 2014 | 25.40 | 25.63 | 25.21 | 25.21 | 9,804 | -0.46(-1.80%) |
Feb 04, 2014 | 25.81 | 25.82 | 25.56 | 25.68 | 41,001 | -0.53(-2.02%) |
Feb 03, 2014 | 25.51 | 26.21 | 25.43 | 26.21 | 65,280 | +0.61(+2.38%) |
Jan 31, 2014 | 25.59 | 25.60 | 25.42 | 25.60 | 61,116 | +0.50(+1.98%) |
Jan 30, 2014 | 25.20 | 25.21 | 25.08 | 25.10 | 5,870 | -0.28(-1.11%) |
Jan 29, 2014 | 25.15 | 25.38 | 25.10 | 25.38 | 40,067 | +0.42(+1.68%) |
Jan 28, 2014 | 24.94 | 24.96 | 24.76 | 24.96 | 27,449 | +0.08(+0.30%) |
Jan 27, 2014 | 25.10 | 25.23 | 24.89 | 24.89 | 78,920 | -0.32(-1.27%) |
Jan 24, 2014 | 25.10 | 25.24 | 25.01 | 25.21 | 99,246 | +0.36(+1.43%) |
Jan 23, 2014 | 24.54 | 24.86 | 24.54 | 24.85 | 26,869 | +0.47(+1.92%) |
Jan 22, 2014 | 24.36 | 24.42 | 24.36 | 24.38 | 23,719 | +0.04(+0.16%) |
Jan 21, 2014 | 24.31 | 24.36 | 24.31 | 24.34 | 4,064 | +0.05(+0.20%) |
Jan 17, 2014 | 24.01 | 24.30 | 24.30 | 24.30 | 99,035 | +0.26(+1.07%) |
Jan 16, 2014 | 24.13 | 24.13 | 24.04 | 24.04 | 1,621 | +0.21(+0.90%) |
Jan 15, 2014 | 23.87 | 23.82 | 23.65 | 23.82 | 3,700 | -0.04(-0.19%) |
Jan 14, 2014 | 23.97 | 23.97 | 23.85 | 23.87 | 9,854 | -0.21(-0.87%) |
Jan 13, 2014 | 23.87 | 24.09 | 23.87 | 24.08 | 11,280 | +0.25(+1.07%) |
Jan 10, 2014 | 23.55 | 23.82 | 23.53 | 23.82 | 19,236 | +0.56(+2.41%) |
Jan 09, 2014 | 23.19 | 23.27 | 23.05 | 23.26 | 12,447 | +0.39(+1.72%) |
Jan 08, 2014 | 22.90 | 22.91 | 22.80 | 22.87 | 13,197 | -0.28(-1.21%) |
Jan 07, 2014 | 23.12 | 23.15 | 23.08 | 23.15 | 15,517 | +0.15(+0.66%) |
Jan 06, 2014 | 22.95 | 23.14 | 22.95 | 23.00 | 14,179 | +0.17(+0.74%) |
Jan 03, 2014 | 22.68 | 22.88 | 22.67 | 22.83 | 15,470 | +0.00(+0.00%) |
Jan 02, 2014 | 22.54 | 22.86 | 22.54 | 22.83 | 78,574 | +0.20(+0.87%) |
Dec 31, 2013 | 22.79 | 22.63 | 22.63 | 22.63 | 24,927 | -0.32(-1.38%) |
Dec 30, 2013 | 22.78 | 23.00 | 22.78 | 22.95 | 14,367 | +0.29(+1.26%) |
Dec 27, 2013 | 22.76 | 22.85 | 22.67 | 22.67 | 3,494 | -0.12(-0.53%) |
Dec 26, 2013 | 22.74 | 22.79 | 22.74 | 22.79 | 31,774 | -0.16(-0.72%) |
Dec 24, 2013 | 23.21 | 23.21 | 22.95 | 22.95 | 9,881 | -0.53(-2.24%) |
Dec 23, 2013 | 23.48 | 23.48 | 23.48 | 23.48 | 997 | -0.09(-0.40%) |
Dec 20, 2013 | 23.38 | 23.57 | 23.31 | 23.57 | 7,078 | +0.65(+2.83%) |
Dec 19, 2013 | 23.01 | 23.01 | 22.82 | 22.92 | 32,196 | -0.05(-0.23%) |
Dec 18, 2013 | 22.88 | 23.15 | 22.88 | 22.97 | 15,086 | -0.18(-0.77%) |
Dec 17, 2013 | 22.87 | 23.15 | 22.86 | 23.15 | 3,813 | +0.20(+0.89%) |
Dec 16, 2013 | 23.03 | 23.04 | 22.95 | 22.95 | 2,081 | -0.17(-0.75%) |
Dec 13, 2013 | 23.16 | 23.16 | 23.12 | 23.12 | 13,777 | +0.18(+0.77%) |
Dec 12, 2013 | 22.93 | 22.96 | 22.89 | 22.94 | 3,458 | -0.24(-1.04%) |
Dec 11, 2013 | 23.18 | 23.29 | 23.17 | 23.18 | 4,412 | -0.25(-1.08%) |
Dec 10, 2013 | 23.35 | 23.46 | 23.29 | 23.44 | 8,832 | +0.43(+1.88%) |
Dec 09, 2013 | 23.10 | 23.10 | 22.95 | 23.00 | 10,653 | +0.06(+0.27%) |
Dec 06, 2013 | 22.91 | 23.02 | 22.75 | 22.94 | 18,302 | +0.18(+0.78%) |
Dec 05, 2013 | 22.79 | 22.94 | 22.76 | 22.76 | 23,011 | -0.13(-0.56%) |
Dec 04, 2013 | 22.77 | 23.08 | 22.75 | 22.89 | 12,138 | -0.48(-2.04%) |
Dec 03, 2013 | 23.38 | 23.45 | 23.27 | 23.37 | 2,508 | +0.18(+0.79%) |
Dec 02, 2013 | 23.39 | 23.39 | 23.17 | 23.19 | 17,125 | -0.45(-1.88%) |
Nov 29, 2013 | 23.50 | 23.65 | 23.49 | 23.63 | 15,971 | +0.03(+0.13%) |
Nov 27, 2013 | 23.64 | 23.64 | 23.33 | 23.60 | 14,900 | -0.01(-0.06%) |
Nov 26, 2013 | 23.74 | 23.74 | 23.61 | 23.61 | 2,079 | +0.19(+0.82%) |
Nov 25, 2013 | 23.28 | 23.47 | 23.28 | 23.42 | 7,008 | +0.12(+0.52%) |
Nov 22, 2013 | 23.09 | 23.37 | 23.09 | 23.30 | 19,968 | +0.42(+1.82%) |
Nov 21, 2013 | 22.71 | 22.94 | 22.61 | 22.88 | 10,959 | +0.09(+0.42%) |
Nov 20, 2013 | 23.53 | 23.69 | 22.78 | 22.79 | 25,138 | -0.85(-3.58%) |
Nov 19, 2013 | 23.77 | 23.77 | 23.60 | 23.64 | 3,020 | -0.32(-1.34%) |
Nov 18, 2013 | 23.80 | 23.96 | 23.79 | 23.96 | 25,059 | +0.28(+1.18%) |
Nov 15, 2013 | 23.60 | 23.70 | 23.51 | 23.68 | 12,250 | +0.10(+0.43%) |
Nov 14, 2013 | 23.54 | 23.76 | 23.47 | 23.57 | 69,187 | +0.45(+1.96%) |
Nov 12, 2013 | 23.08 | 23.20 | 23.02 | 23.12 | 40,422 | +0.14(+0.62%) |
Nov 11, 2013 | 23.15 | 23.16 | 22.97 | 22.98 | 33,058 | -0.16(-0.69%) |
Nov 08, 2013 | 23.36 | 23.42 | 23.10 | 23.14 | 116,913 | -1.11(-4.59%) |
Nov 07, 2013 | 23.90 | 24.25 | 23.87 | 24.25 | 5,351 | +0.37(+1.54%) |
Nov 06, 2013 | 23.85 | 23.88 | 23.82 | 23.88 | 2,245 | +0.07(+0.30%) |
Nov 05, 2013 | 23.88 | 24.09 | 23.80 | 23.81 | 21,915 | -0.59(-2.43%) |
Nov 04, 2013 | 24.50 | 24.51 | 24.40 | 24.40 | 2,847 | +0.04(+0.15%) |