Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 36.45 | 36.45 | 36.30 | 36.30 | 3,040 | +1.20(+3.42%) |
Nov 26, 2014 | 35.10 | 35.10 | 35.10 | 0 | -0.08(-0.23%) | |
Nov 25, 2014 | 35.42 | 35.42 | 35.08 | 35.18 | 67,397 | -0.64(-1.79%) |
Nov 24, 2014 | 35.88 | 35.88 | 35.80 | 35.82 | 29,168 | +0.11(+0.31%) |
Nov 21, 2014 | 35.94 | 36.02 | 35.56 | 35.71 | 16,973 | +0.54(+1.54%) |
Nov 20, 2014 | 35.06 | 35.27 | 35.06 | 35.17 | 25,680 | -0.85(-2.36%) |
Nov 19, 2014 | 36.00 | 36.09 | 35.93 | 36.02 | 21,357 | -0.50(-1.37%) |
Nov 18, 2014 | 36.35 | 36.52 | 36.32 | 36.52 | 15,581 | +0.03(+0.08%) |
Nov 17, 2014 | 36.55 | 36.37 | 36.49 | 18,656 | -1.21(-3.21%) | |
Nov 14, 2014 | 37.65 | 37.70 | 37.58 | 37.70 | 48,227 | +0.13(+0.35%) |
Nov 13, 2014 | 37.55 | 37.69 | 37.39 | 37.57 | 41,844 | -0.06(-0.16%) |
Nov 12, 2014 | 37.55 | 37.72 | 37.42 | 37.63 | 20,110 | +0.56(+1.51%) |
Nov 11, 2014 | 37.07 | 37.25 | 37.01 | 37.07 | 17,478 | +0.28(+0.76%) |
Nov 10, 2014 | 36.67 | 36.86 | 36.63 | 36.79 | 23,693 | +0.59(+1.63%) |
Nov 07, 2014 | 36.71 | 37.50 | 36.11 | 36.20 | 40,048 | -0.77(-2.08%) |
Nov 06, 2014 | 37.13 | 37.13 | 36.74 | 36.97 | 26,780 | +0.20(+0.54%) |
Nov 05, 2014 | 36.87 | 36.94 | 36.71 | 36.77 | 43,316 | +0.51(+1.41%) |
Nov 04, 2014 | 36.07 | 36.32 | 36.03 | 36.26 | 38,848 | +0.26(+0.72%) |
Nov 03, 2014 | 35.28 | 36.48 | 35.28 | 36.00 | 74,592 | +0.08(+0.22%) |
Oct 31, 2014 | 35.24 | 36.35 | 35.24 | 35.92 | 27,333 | +1.34(+3.88%) |
Oct 30, 2014 | 34.31 | 34.83 | 34.18 | 34.58 | 16,785 | -0.07(-0.20%) |
Oct 29, 2014 | 34.84 | 34.90 | 34.51 | 34.65 | 55,495 | +0.24(+0.70%) |
Oct 28, 2014 | 34.39 | 34.42 | 34.27 | 34.41 | 49,599 | +0.41(+1.21%) |
Oct 27, 2014 | 33.86 | 34.48 | 34.48 | 34.00 | 18,345 | -0.48(-1.39%) |
Oct 24, 2014 | 34.38 | 34.49 | 34.27 | 34.48 | 70,358 | -0.07(-0.20%) |
Oct 23, 2014 | 34.38 | 34.73 | 34.36 | 34.55 | 78,343 | +0.39(+1.14%) |
Oct 22, 2014 | 34.49 | 34.58 | 34.16 | 34.16 | 31,494 | +0.20(+0.59%) |
Oct 21, 2014 | 33.77 | 34.07 | 33.68 | 33.96 | 29,981 | -0.31(-0.90%) |
Oct 20, 2014 | 34.10 | 34.43 | 34.10 | 34.27 | 22,736 | +0.66(+1.96%) |
Oct 17, 2014 | 32.95 | 33.90 | 32.80 | 33.61 | 20,726 | +0.12(+0.36%) |
Oct 16, 2014 | 32.92 | 33.66 | 32.92 | 33.49 | 33,900 | +0.43(+1.30%) |
Oct 15, 2014 | 33.05 | 33.20 | 32.59 | 33.06 | 20,364 | +0.53(+1.63%) |
Oct 14, 2014 | 32.69 | 32.75 | 32.40 | 32.53 | 13,099 | -0.23(-0.70%) |
Oct 13, 2014 | 33.44 | 33.44 | 32.75 | 32.76 | 23,131 | -0.41(-1.24%) |
Oct 10, 2014 | 33.72 | 33.74 | 33.17 | 33.17 | 18,517 | -0.44(-1.31%) |
Oct 09, 2014 | 34.01 | 34.01 | 33.58 | 33.61 | 14,834 | -0.99(-2.86%) |
Oct 08, 2014 | 34.05 | 34.74 | 33.96 | 34.60 | 41,059 | +0.18(+0.52%) |
Oct 07, 2014 | 34.56 | 34.65 | 34.42 | 34.42 | 8,065 | -0.11(-0.32%) |
Oct 06, 2014 | 34.56 | 34.67 | 34.40 | 34.53 | 11,612 | -0.14(-0.40%) |
Oct 03, 2014 | 34.57 | 34.67 | 34.57 | 34.67 | 19,346 | +0.52(+1.52%) |
Oct 02, 2014 | 34.27 | 34.27 | 33.79 | 34.15 | 26,281 | -0.46(-1.33%) |
Oct 01, 2014 | 35.00 | 35.00 | 34.55 | 34.61 | 21,738 | -1.17(-3.27%) |
Sep 30, 2014 | 35.77 | 35.83 | 35.61 | 35.78 | 37,348 | -0.02(-0.04%) |
Sep 29, 2014 | 35.58 | 35.89 | 35.58 | 35.80 | 16,273 | -0.25(-0.71%) |
Sep 26, 2014 | 35.92 | 36.08 | 35.86 | 36.05 | 77,406 | -0.51(-1.39%) |
Sep 25, 2014 | 36.79 | 36.80 | 36.38 | 36.56 | 16,485 | -0.36(-0.98%) |
Sep 24, 2014 | 36.80 | 37.03 | 36.75 | 36.92 | 38,323 | +0.88(+2.44%) |
Sep 23, 2014 | 36.19 | 36.19 | 36.02 | 36.04 | 27,711 | -0.12(-0.33%) |
Sep 22, 2014 | 36.16 | 36.30 | 36.10 | 36.16 | 28,216 | -0.35(-0.96%) |
Sep 19, 2014 | 36.55 | 36.59 | 36.43 | 36.51 | 36,043 | -0.03(-0.08%) |
Sep 18, 2014 | 36.54 | 36.74 | 36.50 | 36.54 | 127,701 | +0.41(+1.13%) |
Sep 17, 2014 | 36.17 | 36.31 | 35.93 | 36.13 | 25,315 | +0.03(+0.08%) |
Sep 16, 2014 | 35.91 | 36.13 | 35.87 | 36.10 | 51,459 | +0.55(+1.55%) |
Sep 15, 2014 | 35.67 | 35.67 | 35.46 | 35.55 | 13,508 | +0.05(+0.14%) |
Sep 12, 2014 | 35.63 | 35.86 | 35.47 | 35.50 | 17,170 | -0.29(-0.81%) |
Sep 11, 2014 | 35.60 | 35.91 | 35.60 | 35.79 | 41,037 | -0.35(-0.97%) |
Sep 10, 2014 | 36.03 | 36.19 | 35.96 | 36.14 | 11,149 | +0.13(+0.36%) |
Sep 09, 2014 | 36.17 | 36.17 | 35.94 | 36.01 | 5,122 | -0.75(-2.04%) |
Sep 08, 2014 | 36.86 | 36.87 | 36.46 | 36.76 | 78,548 | +0.02(+0.05%) |
Sep 05, 2014 | 36.74 | 36.90 | 36.72 | 36.74 | 21,210 | +0.39(+1.07%) |
Sep 04, 2014 | 36.48 | 36.64 | 36.35 | 36.35 | 10,902 | -0.48(-1.30%) |
Sep 03, 2014 | 36.90 | 37.00 | 36.80 | 36.83 | 25,165 | +0.38(+1.04%) |
Sep 02, 2014 | 36.64 | 36.64 | 36.43 | 36.45 | 6,257 | +0.92(+2.59%) |
Aug 29, 2014 | 35.53 | 35.53 | 35.53 | 0 | -0.07(-0.20%) | |
Aug 28, 2014 | 35.70 | 35.70 | 35.51 | 35.60 | 13,557 | +0.20(+0.56%) |
Aug 27, 2014 | 35.55 | 35.37 | 35.40 | 12,491 | +0.10(+0.28%) | |
Aug 26, 2014 | 35.23 | 35.45 | 35.23 | 35.30 | 11,601 | -0.41(-1.15%) |
Aug 25, 2014 | 35.86 | 35.20 | 35.71 | 34,026 | +0.51(+1.45%) | |
Aug 22, 2014 | 35.01 | 35.29 | 35.01 | 35.20 | 125,979 | -0.57(-1.59%) |
Aug 21, 2014 | 35.40 | 35.77 | 35.37 | 35.77 | 20,642 | +0.98(+2.82%) |
Aug 20, 2014 | 34.72 | 34.80 | 34.66 | 34.79 | 28,929 | -0.09(-0.26%) |
Aug 19, 2014 | 34.93 | 34.49 | 34.88 | 18,391 | +0.39(+1.13%) | |
Aug 18, 2014 | 34.41 | 34.51 | 34.41 | 34.49 | 12,888 | -0.14(-0.40%) |
Aug 15, 2014 | 34.52 | 34.52 | 34.33 | 34.63 | 6,722 | -0.39(-1.11%) |
Aug 14, 2014 | 34.90 | 35.02 | 34.87 | 35.02 | 5,262 | -0.08(-0.22%) |
Aug 13, 2014 | 35.20 | 34.40 | 35.10 | 7,371 | +0.70(+2.04%) | |
Aug 12, 2014 | 34.51 | 34.65 | 34.35 | 34.40 | 6,105 | +0.05(+0.15%) |
Aug 11, 2014 | 34.41 | 34.44 | 34.30 | 34.34 | 13,704 | +0.85(+2.55%) |
Aug 08, 2014 | 33.17 | 33.36 | 33.17 | 33.49 | 7,257 | -2.02(-5.68%) |
Aug 07, 2014 | 35.66 | 35.75 | 35.48 | 35.51 | 5,124 | +0.84(+2.43%) |
Aug 06, 2014 | 34.44 | 34.85 | 34.34 | 34.66 | 5,996 | +0.14(+0.42%) |
Aug 05, 2014 | 34.77 | 35.00 | 34.26 | 34.52 | 14,482 | -1.06(-2.98%) |
Aug 04, 2014 | 35.21 | 35.62 | 35.21 | 35.58 | 14,715 | +0.27(+0.76%) |
Aug 01, 2014 | 35.55 | 35.61 | 35.15 | 35.31 | 46,206 | -0.68(-1.89%) |
Jul 31, 2014 | 36.27 | 36.27 | 35.92 | 35.99 | 31,834 | -0.50(-1.37%) |
Jul 30, 2014 | 36.76 | 36.76 | 36.17 | 36.49 | 36,416 | +0.52(+1.45%) |
Jul 29, 2014 | 36.08 | 36.14 | 35.97 | 35.97 | 12,922 | +0.22(+0.62%) |
Jul 28, 2014 | 35.65 | 35.83 | 35.63 | 35.75 | 11,241 | +0.01(+0.03%) |
Jul 25, 2014 | 35.81 | 35.81 | 35.74 | 35.74 | 3,517 | +0.76(+2.17%) |
Jul 24, 2014 | 34.97 | 35.07 | 34.97 | 34.98 | 7,608 | -0.29(-0.82%) |
Jul 23, 2014 | 35.21 | 35.30 | 35.21 | 35.27 | 5,849 | +0.03(+0.09%) |
Jul 22, 2014 | 35.35 | 35.51 | 35.24 | 35.24 | 4,342 | +0.02(+0.06%) |
Jul 21, 2014 | 35.13 | 35.33 | 35.11 | 35.22 | 2,604 | -0.13(-0.37%) |
Jul 18, 2014 | 35.23 | 35.43 | 35.22 | 35.35 | 7,566 | -0.19(-0.53%) |
Jul 17, 2014 | 35.58 | 35.75 | 35.52 | 35.54 | 8,282 | -0.82(-2.26%) |
Jul 16, 2014 | 36.52 | 36.52 | 36.33 | 36.36 | 2,813 | -0.24(-0.67%) |
Jul 15, 2014 | 36.59 | 36.76 | 36.50 | 36.60 | 8,974 | +0.05(+0.15%) |
Jul 14, 2014 | 36.54 | 36.55 | 36.54 | 36.55 | 4,514 | +0.87(+2.44%) |
Jul 11, 2014 | 35.59 | 35.68 | 35.59 | 35.68 | 5,332 | +0.41(+1.17%) |
Jul 10, 2014 | 35.41 | 35.42 | 35.27 | 35.27 | 6,104 | -0.63(-1.75%) |
Jul 09, 2014 | 35.99 | 36.05 | 35.89 | 35.90 | 15,759 | +0.16(+0.45%) |
Jul 08, 2014 | 35.76 | 35.95 | 35.72 | 35.74 | 4,825 | -0.28(-0.78%) |
Jul 07, 2014 | 35.85 | 36.29 | 35.84 | 36.02 | 10,412 | +0.70(+1.98%) |
Jul 03, 2014 | 35.32 | 35.32 | 35.32 | 0 | +0.05(+0.14%) | |
Jul 02, 2014 | 35.18 | 35.37 | 35.16 | 35.27 | 4,695 | -0.32(-0.90%) |
Jul 01, 2014 | 35.44 | 35.67 | 35.44 | 35.59 | 10,317 | +1.09(+3.16%) |
Jun 30, 2014 | 34.45 | 34.51 | 34.30 | 34.50 | 12,649 | +0.09(+0.26%) |
Jun 27, 2014 | 34.35 | 34.43 | 34.33 | 34.41 | 6,241 | -0.43(-1.23%) |
Jun 26, 2014 | 34.76 | 35.06 | 34.76 | 34.84 | 9,693 | -0.36(-1.02%) |
Jun 25, 2014 | 35.01 | 35.24 | 35.01 | 35.20 | 8,905 | -0.08(-0.23%) |
Jun 24, 2014 | 35.36 | 35.55 | 35.28 | 35.28 | 7,185 | -0.11(-0.31%) |
Jun 23, 2014 | 35.34 | 35.44 | 35.18 | 35.39 | 6,260 | +1.54(+4.56%) |
Jun 20, 2014 | 33.82 | 33.91 | 33.82 | 33.85 | 8,522 | +0.54(+1.61%) |
Jun 19, 2014 | 33.29 | 33.54 | 33.24 | 33.31 | 6,712 | +0.32(+0.97%) |
Jun 18, 2014 | 32.65 | 33.10 | 32.62 | 32.99 | 25,836 | +0.71(+2.20%) |
Jun 17, 2014 | 32.34 | 32.47 | 32.28 | 32.28 | 1,952 | +0.06(+0.19%) |
Jun 16, 2014 | 32.17 | 32.54 | 32.17 | 32.22 | 4,405 | -0.39(-1.20%) |
Jun 13, 2014 | 32.55 | 32.85 | 32.54 | 32.61 | 10,833 | +0.22(+0.68%) |
Jun 12, 2014 | 32.49 | 32.73 | 32.39 | 32.39 | 5,252 | -0.42(-1.29%) |
Jun 11, 2014 | 32.89 | 33.03 | 32.75 | 32.81 | 6,657 | +0.47(+1.47%) |
Jun 10, 2014 | 32.54 | 32.54 | 32.21 | 32.34 | 15,401 | -0.79(-2.38%) |
Jun 06, 2014 | 33.23 | 33.23 | 32.99 | 33.13 | 4,200 | +0.11(+0.33%) |
Jun 05, 2014 | 32.89 | 33.15 | 32.86 | 33.02 | 7,611 | +0.57(+1.76%) |
Jun 04, 2014 | 32.60 | 32.68 | 32.32 | 32.45 | 10,617 | -0.28(-0.86%) |
Jun 03, 2014 | 32.98 | 32.98 | 32.64 | 32.73 | 3,167 | -0.24(-0.73%) |
Jun 02, 2014 | 33.01 | 33.09 | 32.74 | 32.97 | 13,426 | +0.47(+1.45%) |
May 30, 2014 | 32.32 | 32.50 | 32.24 | 32.50 | 33,611 | +0.27(+0.84%) |
May 29, 2014 | 32.00 | 32.23 | 32.00 | 32.23 | 54,226 | +0.35(+1.10%) |
May 28, 2014 | 31.97 | 32.02 | 31.65 | 31.88 | 5,697 | -0.50(-1.54%) |
May 27, 2014 | 32.52 | 32.52 | 32.33 | 32.38 | 236,952 | +0.98(+3.12%) |
May 23, 2014 | 31.40 | 31.40 | 31.40 | 0 | +0.51(+1.65%) | |
May 22, 2014 | 30.70 | 30.89 | 30.70 | 30.89 | 7,864 | +0.35(+1.15%) |
May 21, 2014 | 30.47 | 30.77 | 30.46 | 30.54 | 8,720 | +0.73(+2.45%) |
May 20, 2014 | 29.69 | 29.91 | 29.69 | 29.81 | 7,077 | -0.40(-1.31%) |
May 19, 2014 | 29.91 | 30.31 | 29.91 | 30.20 | 4,920 | -0.18(-0.58%) |
May 16, 2014 | 30.40 | 30.59 | 30.37 | 30.38 | 21,083 | -0.58(-1.87%) |
May 15, 2014 | 30.99 | 30.99 | 30.90 | 30.96 | 110,918 | -0.32(-1.02%) |
May 14, 2014 | 31.54 | 31.55 | 31.27 | 31.28 | 500,341 | +0.01(+0.03%) |
May 13, 2014 | 31.19 | 31.27 | 31.17 | 31.27 | 33,592 | -0.01(-0.03%) |
May 12, 2014 | 31.20 | 31.41 | 31.20 | 31.28 | 93,187 | +1.78(+6.03%) |
May 09, 2014 | 29.70 | 30.15 | 29.50 | 29.50 | 207,469 | -0.79(-2.61%) |
May 08, 2014 | 30.29 | 30.29 | 30.29 | 30.29 | 75,900 | +0.04(+0.13%) |
May 07, 2014 | 30.25 | 30.25 | 29.95 | 30.25 | 249,674 | -0.69(-2.23%) |
May 06, 2014 | 30.84 | 31.15 | 30.75 | 30.94 | 5,219 | +0.04(+0.13%) |
May 05, 2014 | 30.96 | 30.96 | 30.67 | 30.90 | 3,723 | -0.05(-0.16%) |
May 02, 2014 | 30.83 | 31.23 | 30.75 | 30.95 | 113,414 | -0.10(-0.32%) |
May 01, 2014 | 31.12 | 31.17 | 31.05 | 31.05 | 74,119 | +0.36(+1.17%) |
Apr 30, 2014 | 30.32 | 30.69 | 30.32 | 30.69 | 240,957 | +0.54(+1.79%) |
Apr 29, 2014 | 30.24 | 30.24 | 30.15 | 30.15 | 859 | +0.07(+0.23%) |
Apr 28, 2014 | 30.09 | 30.15 | 29.86 | 30.08 | 3,488 | -0.50(-1.64%) |
Apr 25, 2014 | 30.30 | 30.58 | 30.22 | 30.58 | 12,410 | +0.26(+0.86%) |
Apr 24, 2014 | 30.23 | 30.33 | 30.23 | 30.32 | 2,904 | +0.00(+0.00%) |
Apr 23, 2014 | 30.15 | 30.32 | 30.15 | 30.32 | 4,341 | +0.65(+2.19%) |
Apr 22, 2014 | 29.85 | 29.85 | 29.67 | 29.67 | 4,100 | +0.49(+1.68%) |
Apr 21, 2014 | 29.04 | 29.22 | 29.04 | 29.18 | 126,938 | -0.15(-0.51%) |
Apr 17, 2014 | 29.33 | 29.33 | 29.33 | 0 | -0.59(-1.97%) | |
Apr 16, 2014 | 29.75 | 29.92 | 29.75 | 29.92 | 435,751 | +1.58(+5.58%) |
Apr 15, 2014 | 28.29 | 28.34 | 28.18 | 28.34 | 18,073 | -0.70(-2.41%) |
Apr 14, 2014 | 28.93 | 29.04 | 28.93 | 29.04 | 5,687 | -0.18(-0.62%) |
Apr 11, 2014 | 29.30 | 29.33 | 29.14 | 29.22 | 0 | -0.98(-3.25%) |
Apr 10, 2014 | 30.43 | 30.44 | 30.15 | 30.20 | 9,723 | +0.68(+2.30%) |
Apr 09, 2014 | 29.41 | 29.52 | 29.41 | 29.52 | 1,268 | -0.10(-0.34%) |
Apr 08, 2014 | 29.66 | 29.66 | 29.42 | 29.62 | 2,984 | -1.13(-3.67%) |
Apr 07, 2014 | 30.75 | 30.75 | 30.75 | 30.75 | 329 | -0.83(-2.63%) |
Apr 04, 2014 | 31.68 | 31.70 | 31.58 | 31.58 | 0 | -0.01(-0.03%) |
Apr 03, 2014 | 31.59 | 31.59 | 31.59 | 31.59 | 272 | +0.01(+0.03%) |
Apr 02, 2014 | 31.50 | 31.58 | 31.50 | 31.58 | 262 | -0.05(-0.16%) |
Apr 01, 2014 | 31.66 | 31.70 | 31.63 | 31.63 | 5,641 | -0.40(-1.25%) |
Mar 31, 2014 | 31.93 | 32.03 | 31.93 | 32.03 | 1,076 | -0.56(-1.72%) |
Mar 28, 2014 | 32.65 | 32.68 | 32.56 | 32.59 | 0 | -0.78(-2.34%) |
Mar 27, 2014 | 33.37 | 33.37 | 33.37 | 33.37 | 241 | +0.17(+0.51%) |
Mar 26, 2014 | 32.97 | 33.20 | 32.97 | 33.20 | 1,664 | +1.60(+5.06%) |
Mar 25, 2014 | 31.44 | 31.60 | 31.44 | 31.60 | 375 | +0.27(+0.86%) |
Mar 24, 2014 | 31.09 | 31.33 | 30.94 | 31.33 | 1,268 | +0.30(+0.97%) |
Mar 21, 2014 | 31.03 | 31.03 | 31.03 | 31.03 | 168 | +0.14(+0.45%) |
Mar 20, 2014 | 30.89 | 30.89 | 30.89 | 30.89 | 1,157 | -1.39(-4.31%) |
Mar 19, 2014 | 32.43 | 32.43 | 32.20 | 32.28 | 8,187 | -0.70(-2.12%) |
Mar 18, 2014 | 32.83 | 32.98 | 32.83 | 32.98 | 1,118 | +1.44(+4.57%) |
Mar 14, 2014 | 31.54 | 31.54 | 31.54 | 88 | -0.97(-2.98%) | |
Mar 13, 2014 | 32.86 | 32.86 | 32.51 | 32.51 | 2,809 | -0.69(-2.08%) |
Mar 12, 2014 | 33.03 | 33.20 | 33.03 | 33.20 | 1,545 | -0.88(-2.58%) |
Mar 11, 2014 | 34.09 | 34.09 | 34.08 | 34.08 | 630 | +0.13(+0.38%) |
Mar 07, 2014 | 33.95 | 33.95 | 33.95 | 179 | -0.37(-1.08%) | |
Mar 06, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 273 | +0.21(+0.62%) |
Mar 05, 2014 | 33.97 | 34.11 | 33.93 | 34.11 | 1,499 | +0.41(+1.22%) |
Mar 04, 2014 | 33.73 | 33.74 | 33.58 | 33.70 | 3,062 | +0.21(+0.63%) |
Mar 03, 2014 | 33.49 | 33.49 | 33.49 | 33.49 | 336 | -1.04(-3.01%) |
Feb 28, 2014 | 34.63 | 34.70 | 34.40 | 34.53 | 0 | +1.03(+3.07%) |
Feb 27, 2014 | 33.50 | 33.50 | 33.50 | 33.50 | 762 | +0.64(+1.95%) |
Feb 26, 2014 | 32.86 | 32.86 | 32.86 | 32.86 | 1,492 | +0.81(+2.53%) |
Feb 25, 2014 | 32.20 | 32.20 | 32.01 | 32.05 | 4,068 | -0.05(-0.16%) |
Feb 24, 2014 | 31.93 | 32.11 | 31.93 | 32.10 | 599 | +0.47(+1.49%) |
Feb 20, 2014 | 31.63 | 31.63 | 31.63 | 59 | -0.56(-1.74%) | |
Feb 19, 2014 | 32.43 | 32.43 | 32.19 | 32.19 | 711 | -0.92(-2.78%) |
Feb 18, 2014 | 32.81 | 33.11 | 32.81 | 33.11 | 1,304 | +0.63(+1.94%) |
Feb 14, 2014 | 32.48 | 32.48 | 32.48 | 0 | -0.41(-1.25%) | |
Feb 13, 2014 | 32.68 | 32.89 | 32.68 | 32.89 | 1,998 | -0.15(-0.45%) |
Feb 12, 2014 | 33.05 | 33.05 | 32.96 | 33.04 | 1,002 | +0.23(+0.70%) |
Feb 11, 2014 | 32.64 | 32.82 | 32.64 | 32.81 | 2,343 | +0.16(+0.49%) |
Feb 10, 2014 | 32.15 | 32.65 | 32.15 | 32.65 | 9,310 | +0.61(+1.90%) |
Feb 07, 2014 | 31.20 | 32.08 | 31.20 | 32.04 | 0 | +2.17(+7.26%) |
Feb 06, 2014 | 29.58 | 29.87 | 29.57 | 29.87 | 6,656 | +1.07(+3.72%) |
Feb 05, 2014 | 28.74 | 28.80 | 28.74 | 28.80 | 1,027 | +0.74(+2.64%) |
Feb 04, 2014 | 27.78 | 28.06 | 27.67 | 28.06 | 8,698 | -0.65(-2.26%) |
Feb 03, 2014 | 28.77 | 28.78 | 28.67 | 28.71 | 1,603 | -0.63(-2.15%) |
Jan 31, 2014 | 29.34 | 29.34 | 29.34 | 29.34 | 0 | -0.79(-2.62%) |
Jan 30, 2014 | 30.05 | 30.17 | 30.05 | 30.13 | 1,224 | +0.35(+1.18%) |
Jan 29, 2014 | 29.78 | 29.78 | 29.78 | 29.78 | 1,014 | +0.55(+1.88%) |
Jan 28, 2014 | 29.14 | 29.23 | 29.14 | 29.23 | 1,442 | -0.17(-0.58%) |
Jan 27, 2014 | 29.51 | 29.55 | 29.40 | 29.40 | 1,755 | -0.45(-1.51%) |
Jan 24, 2014 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.05(+0.17%) |
Jan 23, 2014 | 29.77 | 29.80 | 29.75 | 29.80 | 2,210 | -0.22(-0.73%) |
Jan 22, 2014 | 30.03 | 30.03 | 30.02 | 30.02 | 624 | +0.34(+1.15%) |
Jan 21, 2014 | 29.65 | 29.68 | 29.49 | 29.68 | 2,455 | -0.90(-2.94%) |
Jan 16, 2014 | 30.58 | 30.58 | 30.58 | 0 | +0.52(+1.73%) | |
Jan 15, 2014 | 29.95 | 30.06 | 29.95 | 30.06 | 1,423 | +0.18(+0.60%) |
Jan 14, 2014 | 29.91 | 29.91 | 29.74 | 29.88 | 8,732 | -1.32(-4.25%) |
Jan 13, 2014 | 31.21 | 31.30 | 31.15 | 31.20 | 9,851 | +0.11(+0.37%) |
Jan 10, 2014 | 30.87 | 31.09 | 30.87 | 31.09 | 3,797 | +0.26(+0.84%) |
Jan 09, 2014 | 30.79 | 30.83 | 30.79 | 30.83 | 821 | +0.13(+0.42%) |
Jan 08, 2014 | 30.72 | 30.73 | 30.70 | 30.70 | 1,681 | -0.53(-1.70%) |
Jan 06, 2014 | 31.23 | 31.23 | 31.23 | 17 | -0.52(-1.64%) | |
Jan 03, 2014 | 31.67 | 31.86 | 31.64 | 31.75 | 0 | +0.27(+0.86%) |
Jan 02, 2014 | 31.63 | 31.63 | 31.48 | 31.48 | 886 | -0.52(-1.62%) |
Dec 31, 2013 | 32.00 | 32.00 | 32.00 | 0 | +0.13(+0.41%) | |
Dec 30, 2013 | 31.87 | 31.87 | 31.87 | 31.87 | 221 | -0.58(-1.79%) |
Dec 23, 2013 | 32.45 | 32.45 | 32.45 | 76 | +0.12(+0.37%) | |
Dec 20, 2013 | 32.17 | 32.33 | 32.05 | 32.33 | 3,614 | +0.60(+1.89%) |
Dec 19, 2013 | 31.68 | 31.73 | 31.68 | 31.73 | 1,714 | +0.26(+0.83%) |
Dec 18, 2013 | 31.48 | 32.07 | 31.36 | 31.47 | 11,436 | +0.32(+1.03%) |
Dec 17, 2013 | 31.05 | 31.15 | 31.05 | 31.15 | 1,315 | +0.15(+0.50%) |
Dec 16, 2013 | 31.05 | 31.07 | 31.00 | 31.00 | 2,351 | -0.71(-2.25%) |
Dec 13, 2013 | 31.70 | 31.82 | 31.70 | 31.71 | 1,799 | +0.34(+1.08%) |
Dec 12, 2013 | 31.44 | 31.44 | 31.32 | 31.37 | 1,525 | -0.69(-2.15%) |
Dec 11, 2013 | 32.18 | 32.18 | 31.96 | 32.06 | 1,385 | -0.76(-2.32%) |
Dec 10, 2013 | 32.73 | 32.83 | 32.73 | 32.82 | 2,108 | +0.31(+0.94%) |
Dec 09, 2013 | 32.51 | 32.51 | 32.51 | 32.51 | 160 | +0.66(+2.08%) |
Dec 06, 2013 | 32.07 | 32.07 | 31.68 | 31.85 | 2,535 | +0.41(+1.30%) |
Dec 05, 2013 | 31.40 | 31.48 | 31.40 | 31.44 | 1,357 | -0.62(-1.93%) |
Dec 04, 2013 | 32.02 | 32.06 | 32.02 | 32.06 | 1,564 | -0.45(-1.38%) |
Dec 03, 2013 | 32.57 | 32.73 | 32.51 | 32.51 | 3,573 | -0.59(-1.78%) |