Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.85 | 24.86 | 24.86 | 24.86 | 337,561 | -0.02(-0.09%) |
Aug 28, 2014 | 24.94 | 25.32 | 24.82 | 24.88 | 244,754 | -0.21(-0.84%) |
Aug 27, 2014 | 25.45 | 25.45 | 25.06 | 25.09 | 284,964 | -0.20(-0.81%) |
Aug 26, 2014 | 25.52 | 25.58 | 25.27 | 25.30 | 233,057 | -0.24(-0.95%) |
Aug 25, 2014 | 25.67 | 25.74 | 25.45 | 25.54 | 84,626 | +0.07(+0.28%) |
Aug 22, 2014 | 25.39 | 25.63 | 25.34 | 25.47 | 197,541 | +0.06(+0.25%) |
Aug 21, 2014 | 25.30 | 25.51 | 24.98 | 25.41 | 367,452 | +0.13(+0.53%) |
Aug 20, 2014 | 25.58 | 25.70 | 25.14 | 25.27 | 202,769 | -0.42(-1.62%) |
Aug 19, 2014 | 25.87 | 25.90 | 25.67 | 25.69 | 180,379 | -0.11(-0.43%) |
Aug 18, 2014 | 25.79 | 26.16 | 25.61 | 25.80 | 346,358 | +0.20(+0.77%) |
Aug 15, 2014 | 25.85 | 25.85 | 25.45 | 25.60 | 482,431 | -0.01(-0.03%) |
Aug 14, 2014 | 25.41 | 25.62 | 25.28 | 25.61 | 108,561 | +0.20(+0.77%) |
Aug 13, 2014 | 25.59 | 25.69 | 25.27 | 25.41 | 144,836 | -0.06(-0.25%) |
Aug 12, 2014 | 25.50 | 25.76 | 25.30 | 25.48 | 273,569 | -0.08(-0.31%) |
Aug 11, 2014 | 25.06 | 26.01 | 25.06 | 25.56 | 185,349 | +0.57(+2.29%) |
Aug 08, 2014 | 24.79 | 25.05 | 24.73 | 24.98 | 222,831 | +0.18(+0.73%) |
Aug 07, 2014 | 25.16 | 25.27 | 24.76 | 24.80 | 310,773 | -0.23(-0.91%) |
Aug 06, 2014 | 24.60 | 25.33 | 24.58 | 25.03 | 610,552 | +0.22(+0.88%) |
Aug 05, 2014 | 24.88 | 25.31 | 24.74 | 24.81 | 286,857 | -0.23(-0.91%) |
Aug 04, 2014 | 24.78 | 25.05 | 24.63 | 25.04 | 277,076 | +0.29(+1.17%) |
Aug 01, 2014 | 24.78 | 25.03 | 24.61 | 24.75 | 503,441 | -0.09(-0.38%) |
Jul 31, 2014 | 25.94 | 25.98 | 24.75 | 24.84 | 858,839 | -1.36(-5.21%) |
Jul 30, 2014 | 26.58 | 26.65 | 26.06 | 26.21 | 299,210 | -0.24(-0.89%) |
Jul 29, 2014 | 27.04 | 27.17 | 26.29 | 26.44 | 272,795 | -0.61(-2.26%) |
Jul 28, 2014 | 27.50 | 27.67 | 26.90 | 27.05 | 232,295 | -0.49(-1.79%) |
Jul 25, 2014 | 27.45 | 27.74 | 27.32 | 27.55 | 201,073 | -0.13(-0.48%) |
Jul 24, 2014 | 27.98 | 28.17 | 27.39 | 27.68 | 256,693 | -0.28(-1.01%) |
Jul 23, 2014 | 28.52 | 28.75 | 27.93 | 27.96 | 136,606 | -0.56(-1.98%) |
Jul 22, 2014 | 28.36 | 28.90 | 28.31 | 28.53 | 230,207 | +0.28(+1.00%) |
Jul 21, 2014 | 28.15 | 28.32 | 27.92 | 28.25 | 135,523 | -0.09(-0.30%) |
Jul 18, 2014 | 27.95 | 28.41 | 27.95 | 28.33 | 287,328 | +0.29(+1.03%) |
Jul 17, 2014 | 28.30 | 28.61 | 28.00 | 28.04 | 234,473 | -0.49(-1.73%) |
Jul 16, 2014 | 28.94 | 28.94 | 28.39 | 28.54 | 176,755 | -0.17(-0.60%) |
Jul 15, 2014 | 28.94 | 29.11 | 28.63 | 28.71 | 187,900 | -0.28(-0.97%) |
Jul 14, 2014 | 29.07 | 29.11 | 28.89 | 28.99 | 160,297 | +0.16(+0.54%) |
Jul 11, 2014 | 28.82 | 28.94 | 28.48 | 28.83 | 142,817 | -0.11(-0.38%) |
Jul 10, 2014 | 28.70 | 29.21 | 28.37 | 28.94 | 471,928 | -0.31(-1.05%) |
Jul 09, 2014 | 29.41 | 29.55 | 29.19 | 29.25 | 228,958 | -0.14(-0.48%) |
Jul 08, 2014 | 29.57 | 29.57 | 29.26 | 29.39 | 221,640 | -0.29(-0.98%) |
Jul 07, 2014 | 30.01 | 30.01 | 29.58 | 29.68 | 190,818 | -0.53(-1.74%) |
Jul 03, 2014 | 30.29 | 30.21 | 30.21 | 30.21 | 194,349 | -0.05(-0.18%) |
Jul 02, 2014 | 30.28 | 30.71 | 30.10 | 30.26 | 250,619 | -0.21(-0.70%) |
Jul 01, 2014 | 30.07 | 30.61 | 29.93 | 30.47 | 495,074 | +0.57(+1.91%) |
Jun 30, 2014 | 29.94 | 29.99 | 29.65 | 29.90 | 256,013 | -0.14(-0.47%) |
Jun 27, 2014 | 29.21 | 30.20 | 29.21 | 30.04 | 497,871 | +0.60(+2.05%) |
Jun 26, 2014 | 29.58 | 29.70 | 29.32 | 29.44 | 95,732 | -0.07(-0.24%) |
Jun 25, 2014 | 29.13 | 29.57 | 29.13 | 29.51 | 163,658 | +0.14(+0.48%) |
Jun 24, 2014 | 29.39 | 29.84 | 29.21 | 29.37 | 287,143 | -0.16(-0.53%) |
Jun 23, 2014 | 29.70 | 29.70 | 29.45 | 29.52 | 188,941 | -0.16(-0.53%) |
Jun 20, 2014 | 29.70 | 29.74 | 29.43 | 29.68 | 317,078 | +0.16(+0.53%) |
Jun 19, 2014 | 29.58 | 29.58 | 29.33 | 29.52 | 259,519 | +0.03(+0.11%) |
Jun 18, 2014 | 29.21 | 29.59 | 29.03 | 29.49 | 245,393 | +0.29(+0.99%) |
Jun 17, 2014 | 28.58 | 29.23 | 28.36 | 29.20 | 298,119 | +0.53(+1.86%) |
Jun 16, 2014 | 28.33 | 28.81 | 28.28 | 28.67 | 199,347 | +0.33(+1.16%) |
Jun 13, 2014 | 28.55 | 28.65 | 28.11 | 28.34 | 328,834 | -0.10(-0.36%) |
Jun 12, 2014 | 28.42 | 28.61 | 28.16 | 28.44 | 272,014 | -0.16(-0.58%) |
Jun 11, 2014 | 28.63 | 28.79 | 28.54 | 28.61 | 262,095 | -0.16(-0.55%) |
Jun 10, 2014 | 28.63 | 28.86 | 28.43 | 28.76 | 178,571 | -0.11(-0.38%) |
Jun 06, 2014 | 28.22 | 28.88 | 28.17 | 28.87 | 195,557 | +0.81(+2.88%) |
Jun 05, 2014 | 27.14 | 28.25 | 27.07 | 28.06 | 376,342 | +0.94(+3.47%) |
Jun 04, 2014 | 27.12 | 27.29 | 26.77 | 27.12 | 394,438 | -0.20(-0.72%) |
Jun 03, 2014 | 27.12 | 27.47 | 27.10 | 27.32 | 464,372 | -0.13(-0.46%) |
Jun 02, 2014 | 27.68 | 27.68 | 27.26 | 27.45 | 292,875 | -0.09(-0.31%) |
May 30, 2014 | 27.88 | 28.00 | 27.48 | 27.53 | 253,143 | -0.27(-0.96%) |
May 29, 2014 | 28.16 | 28.16 | 27.55 | 27.80 | 209,617 | -0.19(-0.67%) |
May 28, 2014 | 28.71 | 28.92 | 27.99 | 27.99 | 199,490 | -0.88(-3.04%) |
May 27, 2014 | 28.06 | 28.88 | 27.65 | 28.86 | 271,536 | +1.04(+3.75%) |
May 23, 2014 | 27.52 | 27.82 | 27.82 | 27.82 | 214,244 | +0.27(+1.00%) |
May 22, 2014 | 27.81 | 27.87 | 27.34 | 27.55 | 57,685 | -0.25(-0.90%) |
May 21, 2014 | 27.48 | 28.09 | 27.35 | 27.80 | 269,424 | +0.40(+1.46%) |
May 20, 2014 | 27.21 | 27.57 | 27.03 | 27.40 | 434,155 | +0.02(+0.06%) |
May 19, 2014 | 27.10 | 27.51 | 26.99 | 27.38 | 171,057 | +0.10(+0.37%) |
May 16, 2014 | 27.12 | 27.30 | 26.67 | 27.28 | 212,373 | +0.10(+0.38%) |
May 15, 2014 | 26.74 | 27.45 | 26.63 | 27.18 | 353,218 | +0.21(+0.79%) |
May 14, 2014 | 27.30 | 27.30 | 26.79 | 26.97 | 244,595 | -0.32(-1.18%) |
May 13, 2014 | 28.11 | 28.14 | 27.26 | 27.29 | 133,490 | -0.93(-3.31%) |
May 12, 2014 | 27.43 | 28.45 | 27.41 | 28.22 | 255,533 | +0.87(+3.17%) |
May 09, 2014 | 26.96 | 27.41 | 26.68 | 27.36 | 199,116 | +0.25(+0.91%) |
May 08, 2014 | 27.24 | 27.44 | 26.99 | 27.11 | 203,146 | -0.12(-0.43%) |
May 07, 2014 | 26.98 | 27.26 | 26.57 | 27.23 | 235,025 | +0.34(+1.25%) |
May 06, 2014 | 27.22 | 27.41 | 26.83 | 26.89 | 223,832 | -0.45(-1.64%) |
May 05, 2014 | 27.41 | 27.63 | 27.12 | 27.34 | 216,454 | -0.26(-0.95%) |
May 02, 2014 | 27.31 | 27.88 | 27.31 | 27.60 | 239,728 | +0.28(+1.02%) |
May 01, 2014 | 27.95 | 27.97 | 27.24 | 27.32 | 317,178 | -0.80(-2.84%) |
Apr 30, 2014 | 28.11 | 28.32 | 27.61 | 28.12 | 378,135 | +0.04(+0.14%) |
Apr 29, 2014 | 26.03 | 28.53 | 25.97 | 28.08 | 731,519 | +2.75(+10.87%) |
Apr 28, 2014 | 25.16 | 25.48 | 24.76 | 25.33 | 329,001 | +0.37(+1.48%) |
Apr 25, 2014 | 25.87 | 25.88 | 24.87 | 24.96 | 296,017 | -0.94(-3.63%) |
Apr 24, 2014 | 26.01 | 26.01 | 25.51 | 25.90 | 293,014 | +0.03(+0.12%) |
Apr 23, 2014 | 25.76 | 26.00 | 25.57 | 25.87 | 205,702 | +0.06(+0.24%) |
Apr 22, 2014 | 25.69 | 25.81 | 25.42 | 25.81 | 504,021 | +0.23(+0.89%) |
Apr 21, 2014 | 25.77 | 25.77 | 25.30 | 25.58 | 269,678 | -0.11(-0.43%) |
Apr 17, 2014 | 25.63 | 25.69 | 25.69 | 25.69 | 318,305 | -0.03(-0.12%) |
Apr 16, 2014 | 24.83 | 25.81 | 24.79 | 25.72 | 250,461 | +0.99(+3.99%) |
Apr 15, 2014 | 24.83 | 24.94 | 24.15 | 24.73 | 452,459 | +0.07(+0.29%) |
Apr 14, 2014 | 25.03 | 25.05 | 24.45 | 24.66 | 456,904 | -0.13(-0.54%) |
Apr 11, 2014 | 25.20 | 25.55 | 24.46 | 24.79 | 482,494 | -0.61(-2.41%) |
Apr 10, 2014 | 25.65 | 25.74 | 24.91 | 25.41 | 331,121 | -0.19(-0.74%) |
Apr 09, 2014 | 25.63 | 25.75 | 25.36 | 25.59 | 298,929 | +0.06(+0.25%) |
Apr 08, 2014 | 25.00 | 25.70 | 25.00 | 25.53 | 296,055 | +0.49(+1.94%) |
Apr 07, 2014 | 25.49 | 25.79 | 24.83 | 25.05 | 184,209 | -0.53(-2.05%) |
Apr 04, 2014 | 26.66 | 26.66 | 25.52 | 25.57 | 226,948 | -0.96(-3.63%) |
Apr 03, 2014 | 26.70 | 26.70 | 26.27 | 26.54 | 312,555 | -0.20(-0.76%) |
Apr 02, 2014 | 26.79 | 26.92 | 26.62 | 26.74 | 557,060 | -0.04(-0.15%) |
Apr 01, 2014 | 26.02 | 26.92 | 25.81 | 26.78 | 321,445 | +0.74(+2.86%) |
Mar 31, 2014 | 26.15 | 26.17 | 25.85 | 26.03 | 373,586 | +0.06(+0.24%) |
Mar 28, 2014 | 26.06 | 26.69 | 25.80 | 25.97 | 294,964 | -0.13(-0.51%) |
Mar 27, 2014 | 26.15 | 26.33 | 25.92 | 26.10 | 201,476 | -0.05(-0.18%) |
Mar 26, 2014 | 26.93 | 26.93 | 26.06 | 26.15 | 360,261 | -0.54(-2.03%) |
Mar 25, 2014 | 26.94 | 27.19 | 26.54 | 26.69 | 165,141 | -0.14(-0.53%) |
Mar 24, 2014 | 27.50 | 27.50 | 26.38 | 26.83 | 237,656 | -0.53(-1.95%) |
Mar 21, 2014 | 27.16 | 27.45 | 27.01 | 27.37 | 405,492 | +0.41(+1.51%) |
Mar 20, 2014 | 27.18 | 27.43 | 26.78 | 26.96 | 464,589 | -0.29(-1.06%) |
Mar 19, 2014 | 27.45 | 27.45 | 27.06 | 27.25 | 184,758 | -0.20(-0.71%) |
Mar 18, 2014 | 27.22 | 27.45 | 26.94 | 27.45 | 312,210 | +0.27(+1.01%) |
Mar 17, 2014 | 27.37 | 27.91 | 27.08 | 27.17 | 220,699 | -0.05(-0.20%) |
Mar 14, 2014 | 26.66 | 27.29 | 26.62 | 27.23 | 238,564 | +0.53(+1.97%) |
Mar 13, 2014 | 27.01 | 27.01 | 26.64 | 26.70 | 406,627 | -0.14(-0.53%) |
Mar 12, 2014 | 26.67 | 26.86 | 26.54 | 26.84 | 173,843 | -0.05(-0.20%) |
Mar 11, 2014 | 27.27 | 27.34 | 26.83 | 26.90 | 222,751 | -0.42(-1.52%) |
Mar 10, 2014 | 27.19 | 27.47 | 27.06 | 27.31 | 201,120 | -0.02(-0.06%) |
Mar 07, 2014 | 27.21 | 27.70 | 27.05 | 27.33 | 217,912 | +0.35(+1.31%) |
Mar 06, 2014 | 26.61 | 27.01 | 26.50 | 26.97 | 267,442 | +0.51(+1.93%) |
Mar 05, 2014 | 26.47 | 26.57 | 26.25 | 26.47 | 255,195 | +0.01(+0.03%) |
Mar 04, 2014 | 26.45 | 26.74 | 26.19 | 26.46 | 379,903 | +0.38(+1.47%) |
Mar 03, 2014 | 26.12 | 26.58 | 25.66 | 26.07 | 220,517 | -0.28(-1.07%) |
Feb 28, 2014 | 26.65 | 26.84 | 26.23 | 26.36 | 286,615 | -0.25(-0.94%) |
Feb 27, 2014 | 26.13 | 26.64 | 26.13 | 26.61 | 306,562 | +0.35(+1.31%) |
Feb 26, 2014 | 25.88 | 26.35 | 25.80 | 26.26 | 295,286 | +0.47(+1.82%) |
Feb 25, 2014 | 26.21 | 26.21 | 25.74 | 25.79 | 235,215 | -0.34(-1.32%) |
Feb 24, 2014 | 25.96 | 26.56 | 25.94 | 26.14 | 443,909 | +0.11(+0.42%) |
Feb 21, 2014 | 26.05 | 26.27 | 25.76 | 26.03 | 502,914 | +0.21(+0.82%) |
Feb 20, 2014 | 24.70 | 26.14 | 24.10 | 25.81 | 858,783 | -1.04(-3.86%) |
Feb 19, 2014 | 27.00 | 27.23 | 26.58 | 26.85 | 386,509 | -0.37(-1.35%) |
Feb 18, 2014 | 27.40 | 27.61 | 27.06 | 27.22 | 235,010 | -0.19(-0.69%) |
Feb 14, 2014 | 27.76 | 27.41 | 27.41 | 27.41 | 402,345 | -0.37(-1.33%) |
Feb 13, 2014 | 27.19 | 28.06 | 27.19 | 27.77 | 553,697 | +0.35(+1.29%) |
Feb 12, 2014 | 27.35 | 27.56 | 27.06 | 27.42 | 394,745 | +0.14(+0.52%) |
Feb 11, 2014 | 27.06 | 27.75 | 27.01 | 27.28 | 166,474 | +0.31(+1.16%) |
Feb 10, 2014 | 27.13 | 27.13 | 26.76 | 26.97 | 179,222 | -0.13(-0.49%) |
Feb 07, 2014 | 26.85 | 27.12 | 26.71 | 27.10 | 233,717 | +0.27(+1.02%) |
Feb 06, 2014 | 26.45 | 26.97 | 26.11 | 26.83 | 397,110 | +0.41(+1.54%) |
Feb 05, 2014 | 26.47 | 26.61 | 26.10 | 26.42 | 298,864 | -0.10(-0.38%) |
Feb 04, 2014 | 26.19 | 26.65 | 25.64 | 26.52 | 268,875 | +0.51(+1.96%) |
Feb 03, 2014 | 27.26 | 27.52 | 25.90 | 26.01 | 333,551 | -1.28(-4.68%) |
Jan 31, 2014 | 27.44 | 27.92 | 27.20 | 27.29 | 252,602 | -0.45(-1.61%) |
Jan 30, 2014 | 27.72 | 28.02 | 27.22 | 27.74 | 539,651 | +0.20(+0.74%) |
Jan 29, 2014 | 28.30 | 28.43 | 27.42 | 27.53 | 374,564 | -1.02(-3.57%) |
Jan 28, 2014 | 28.25 | 28.66 | 27.95 | 28.55 | 360,700 | +0.24(+0.86%) |
Jan 27, 2014 | 29.21 | 29.21 | 28.19 | 28.31 | 342,507 | -0.72(-2.49%) |
Jan 24, 2014 | 29.77 | 29.83 | 28.81 | 29.03 | 297,412 | -0.98(-3.27%) |
Jan 23, 2014 | 30.37 | 30.62 | 29.77 | 30.01 | 206,464 | -0.41(-1.34%) |
Jan 22, 2014 | 30.66 | 30.74 | 30.23 | 30.42 | 279,080 | -0.13(-0.41%) |
Jan 21, 2014 | 30.70 | 30.70 | 30.36 | 30.54 | 342,898 | +0.08(+0.26%) |
Jan 17, 2014 | 30.72 | 30.46 | 30.46 | 30.46 | 263,724 | -0.21(-0.69%) |
Jan 16, 2014 | 30.96 | 31.30 | 30.57 | 30.68 | 287,305 | -0.27(-0.86%) |
Jan 15, 2014 | 30.68 | 30.97 | 30.62 | 30.94 | 203,503 | +0.26(+0.84%) |
Jan 14, 2014 | 30.38 | 30.74 | 30.21 | 30.68 | 173,836 | +0.43(+1.43%) |
Jan 13, 2014 | 30.68 | 30.82 | 30.13 | 30.25 | 221,076 | -0.54(-1.76%) |
Jan 10, 2014 | 30.11 | 30.95 | 29.84 | 30.79 | 273,185 | +0.77(+2.56%) |
Jan 09, 2014 | 30.17 | 30.28 | 29.77 | 30.03 | 186,007 | -0.05(-0.18%) |
Jan 08, 2014 | 31.03 | 31.05 | 29.43 | 30.08 | 623,052 | -0.90(-2.91%) |
Jan 07, 2014 | 30.50 | 31.04 | 30.24 | 30.98 | 309,828 | +0.67(+2.20%) |
Jan 06, 2014 | 30.79 | 30.79 | 30.04 | 30.32 | 216,153 | -0.40(-1.30%) |
Jan 03, 2014 | 30.52 | 30.76 | 30.43 | 30.72 | 158,149 | +0.16(+0.54%) |
Jan 02, 2014 | 31.09 | 31.12 | 30.48 | 30.55 | 189,966 | -0.73(-2.33%) |
Dec 31, 2013 | 31.32 | 31.28 | 31.28 | 31.28 | 354,650 | -0.09(-0.28%) |
Dec 30, 2013 | 31.37 | 31.41 | 30.95 | 31.37 | 283,786 | -0.05(-0.15%) |
Dec 27, 2013 | 31.81 | 31.85 | 31.11 | 31.41 | 252,198 | -0.27(-0.87%) |
Dec 26, 2013 | 31.66 | 31.73 | 31.44 | 31.69 | 146,619 | +0.24(+0.77%) |
Dec 24, 2013 | 31.14 | 31.65 | 30.96 | 31.44 | 200,036 | +0.25(+0.80%) |
Dec 23, 2013 | 31.33 | 31.37 | 31.03 | 31.19 | 298,807 | +0.08(+0.25%) |
Dec 20, 2013 | 30.80 | 31.37 | 30.57 | 31.12 | 690,542 | +0.83(+2.74%) |
Dec 19, 2013 | 30.35 | 30.59 | 30.20 | 30.28 | 262,726 | -0.03(-0.10%) |
Dec 18, 2013 | 30.01 | 30.38 | 29.76 | 30.32 | 408,114 | +0.33(+1.10%) |
Dec 17, 2013 | 29.60 | 30.11 | 29.45 | 29.99 | 387,882 | +0.37(+1.24%) |
Dec 16, 2013 | 29.04 | 29.65 | 28.97 | 29.62 | 406,026 | +0.75(+2.61%) |
Dec 13, 2013 | 28.21 | 28.97 | 27.88 | 28.86 | 578,113 | +0.79(+2.82%) |
Dec 12, 2013 | 27.75 | 28.16 | 27.64 | 28.07 | 267,722 | +0.35(+1.27%) |
Dec 11, 2013 | 28.23 | 28.23 | 27.63 | 27.72 | 378,411 | -0.49(-1.75%) |
Dec 10, 2013 | 28.60 | 28.70 | 27.99 | 28.21 | 317,713 | -0.36(-1.26%) |
Dec 09, 2013 | 28.48 | 28.72 | 28.28 | 28.57 | 292,937 | +0.04(+0.14%) |
Dec 06, 2013 | 28.54 | 28.68 | 28.06 | 28.54 | 0 | +0.23(+0.80%) |
Dec 05, 2013 | 28.25 | 28.43 | 28.09 | 28.31 | 0 | -0.02(-0.06%) |
Dec 04, 2013 | 28.55 | 28.72 | 27.95 | 28.32 | 0 | -0.29(-1.01%) |
Dec 03, 2013 | 28.51 | 28.89 | 28.43 | 28.61 | 0 | +0.12(+0.41%) |
Dec 02, 2013 | 28.70 | 28.79 | 28.40 | 28.50 | 296,279 | -0.19(-0.66%) |
Nov 29, 2013 | 28.74 | 28.93 | 28.62 | 28.68 | 0 | -0.02(-0.05%) |
Nov 27, 2013 | 28.67 | 28.82 | 28.57 | 28.70 | 0 | -0.03(-0.11%) |
Nov 26, 2013 | 28.76 | 28.96 | 28.54 | 28.73 | 0 | -0.03(-0.11%) |
Nov 25, 2013 | 28.96 | 29.00 | 28.68 | 28.76 | 207,519 | -0.05(-0.19%) |
Nov 22, 2013 | 28.90 | 28.90 | 28.61 | 28.82 | 0 | -0.02(-0.08%) |
Nov 21, 2013 | 28.90 | 28.94 | 28.63 | 28.84 | 359,088 | +0.06(+0.22%) |
Nov 20, 2013 | 28.54 | 28.81 | 28.36 | 28.78 | 0 | +0.29(+1.02%) |
Nov 19, 2013 | 28.72 | 28.83 | 28.02 | 28.49 | 464,742 | -0.24(-0.85%) |
Nov 18, 2013 | 29.54 | 29.54 | 28.50 | 28.73 | 0 | -0.67(-2.27%) |
Nov 15, 2013 | 29.30 | 29.44 | 29.03 | 29.40 | 0 | +0.06(+0.21%) |
Nov 14, 2013 | 29.61 | 29.61 | 29.21 | 29.34 | 197,899 | -0.28(-0.95%) |
Nov 12, 2013 | 29.86 | 30.07 | 29.41 | 29.62 | 0 | +0.05(+0.19%) |
Nov 11, 2013 | 29.88 | 30.02 | 29.54 | 29.56 | 0 | -0.33(-1.10%) |
Nov 08, 2013 | 29.76 | 30.14 | 29.76 | 29.89 | 0 | +0.12(+0.39%) |
Nov 07, 2013 | 30.02 | 30.03 | 29.64 | 29.77 | 657,646 | -0.13(-0.45%) |
Nov 06, 2013 | 29.50 | 29.92 | 29.37 | 29.91 | 743,567 | +0.55(+1.87%) |
Nov 05, 2013 | 29.44 | 29.79 | 29.31 | 29.36 | 162,030 | -0.16(-0.53%) |
Nov 04, 2013 | 29.15 | 29.72 | 28.86 | 29.52 | 383,222 | +0.45(+1.54%) |
Nov 01, 2013 | 29.62 | 29.62 | 28.54 | 29.07 | 0 | -0.62(-2.09%) |
Oct 31, 2013 | 29.34 | 29.83 | 29.05 | 29.69 | 0 | +0.44(+1.50%) |
Oct 30, 2013 | 30.09 | 30.18 | 29.19 | 29.25 | 414,947 | -0.91(-3.02%) |
Oct 29, 2013 | 32.17 | 32.17 | 29.88 | 30.16 | 0 | -2.09(-6.49%) |
Oct 28, 2013 | 32.76 | 32.76 | 31.55 | 32.25 | 0 | -0.59(-1.79%) |
Oct 25, 2013 | 33.00 | 33.00 | 32.50 | 32.84 | 0 | +0.02(+0.07%) |
Oct 24, 2013 | 32.77 | 33.01 | 32.63 | 32.82 | 590,979 | -0.04(-0.12%) |
Oct 23, 2013 | 32.22 | 32.92 | 31.99 | 32.86 | 393,094 | +0.63(+1.95%) |
Oct 22, 2013 | 32.36 | 32.86 | 32.01 | 32.23 | 214,977 | +0.10(+0.32%) |
Oct 21, 2013 | 31.64 | 32.33 | 31.64 | 32.13 | 166,466 | +0.45(+1.41%) |
Oct 18, 2013 | 31.78 | 32.32 | 31.43 | 31.68 | 391,941 | +0.12(+0.37%) |
Oct 17, 2013 | 31.15 | 31.56 | 31.15 | 31.56 | 200,551 | +0.33(+1.05%) |
Oct 16, 2013 | 31.36 | 31.36 | 30.79 | 31.23 | 157,145 | +0.22(+0.71%) |
Oct 15, 2013 | 31.33 | 31.57 | 30.88 | 31.01 | 264,564 | -0.33(-1.05%) |
Oct 14, 2013 | 30.81 | 31.43 | 30.56 | 31.34 | 208,637 | +0.29(+0.93%) |
Oct 11, 2013 | 30.32 | 31.15 | 29.88 | 31.05 | 0 | +0.57(+1.88%) |
Oct 10, 2013 | 29.95 | 30.67 | 29.80 | 30.48 | 224,608 | +0.95(+3.21%) |
Oct 09, 2013 | 29.43 | 29.65 | 29.16 | 29.53 | 375,242 | +0.28(+0.97%) |
Oct 08, 2013 | 29.25 | 29.38 | 29.07 | 29.25 | 437,416 | +0.05(+0.16%) |
Oct 07, 2013 | 29.12 | 29.36 | 29.10 | 29.20 | 0 | -0.16(-0.53%) |
Oct 04, 2013 | 29.12 | 29.58 | 28.94 | 29.36 | 0 | +0.18(+0.62%) |
Oct 03, 2013 | 29.59 | 29.84 | 29.14 | 29.18 | 0 | -0.38(-1.30%) |
Oct 02, 2013 | 29.43 | 29.77 | 29.29 | 29.56 | 270,335 | -0.03(-0.11%) |
Oct 01, 2013 | 29.31 | 30.01 | 29.21 | 29.59 | 364,668 | +0.35(+1.21%) |
Sep 27, 2013 | 29.29 | 29.43 | 28.99 | 29.24 | 0 | -0.32(-1.09%) |
Sep 26, 2013 | 29.44 | 29.99 | 29.06 | 29.56 | 366,876 | +0.28(+0.96%) |
Sep 25, 2013 | 30.21 | 30.37 | 29.19 | 29.28 | 284,619 | -0.82(-2.71%) |
Sep 24, 2013 | 29.64 | 30.54 | 29.23 | 30.10 | 327,030 | +0.43(+1.45%) |
Sep 23, 2013 | 29.38 | 29.70 | 29.08 | 29.66 | 218,619 | +0.31(+1.04%) |
Sep 20, 2013 | 29.54 | 29.60 | 28.96 | 29.36 | 0 | -0.15(-0.50%) |
Sep 19, 2013 | 29.71 | 29.84 | 29.46 | 29.51 | 137,410 | -0.07(-0.24%) |
Sep 18, 2013 | 29.26 | 29.74 | 28.83 | 29.58 | 0 | +0.41(+1.40%) |
Sep 17, 2013 | 29.54 | 29.54 | 29.12 | 29.17 | 0 | -0.37(-1.25%) |
Sep 16, 2013 | 29.37 | 29.60 | 29.14 | 29.54 | 0 | +0.57(+1.98%) |
Sep 13, 2013 | 29.44 | 29.54 | 28.70 | 28.97 | 0 | -0.31(-1.07%) |
Sep 12, 2013 | 29.05 | 29.53 | 28.86 | 29.28 | 0 | +0.35(+1.19%) |
Sep 11, 2013 | 28.07 | 29.14 | 27.69 | 28.94 | 0 | +1.07(+3.83%) |
Sep 10, 2013 | 29.64 | 29.74 | 27.82 | 27.87 | 455,959 | -2.15(-7.16%) |
Sep 09, 2013 | 29.41 | 30.18 | 29.30 | 30.02 | 0 | +0.75(+2.57%) |
Sep 06, 2013 | 29.23 | 29.53 | 28.32 | 29.26 | 0 | +0.31(+1.08%) |
Sep 05, 2013 | 28.60 | 29.06 | 28.42 | 28.95 | 0 | +0.59(+2.07%) |
Sep 04, 2013 | 28.25 | 28.74 | 28.21 | 28.36 | 0 | +0.19(+0.67%) |