Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.27 | 30.41 | 30.21 | 30.28 | 343,942 | -0.01(-0.03%) |
Sep 29, 2014 | 30.42 | 30.45 | 30.26 | 30.29 | 1,363,113 | -0.29(-0.95%) |
Sep 26, 2014 | 30.41 | 30.68 | 30.41 | 30.58 | 1,258,438 | +0.43(+1.43%) |
Sep 25, 2014 | 30.35 | 30.51 | 30.10 | 30.15 | 583,918 | -0.92(-2.96%) |
Sep 24, 2014 | 30.85 | 31.13 | 30.80 | 31.07 | 690,083 | +0.41(+1.34%) |
Sep 23, 2014 | 30.79 | 30.85 | 30.63 | 30.66 | 398,837 | -0.42(-1.35%) |
Sep 22, 2014 | 31.38 | 31.42 | 31.00 | 31.08 | 526,063 | -0.09(-0.29%) |
Sep 19, 2014 | 31.37 | 31.43 | 31.11 | 31.17 | 644,830 | -0.28(-0.89%) |
Sep 18, 2014 | 31.18 | 31.46 | 31.12 | 31.45 | 277,213 | +0.95(+3.11%) |
Sep 17, 2014 | 30.89 | 30.89 | 30.49 | 30.50 | 371,766 | -0.15(-0.49%) |
Sep 16, 2014 | 30.48 | 30.80 | 30.33 | 30.65 | 384,454 | -0.14(-0.45%) |
Sep 15, 2014 | 31.04 | 31.04 | 30.76 | 30.79 | 958,824 | -0.35(-1.12%) |
Sep 12, 2014 | 31.29 | 31.29 | 31.00 | 31.14 | 745,465 | -0.09(-0.29%) |
Sep 11, 2014 | 31.32 | 31.35 | 31.16 | 31.23 | 569,728 | -0.25(-0.79%) |
Sep 10, 2014 | 31.21 | 31.48 | 31.21 | 31.48 | 186,218 | +0.05(+0.16%) |
Sep 09, 2014 | 31.70 | 31.73 | 31.35 | 31.43 | 580,764 | -0.44(-1.38%) |
Sep 08, 2014 | 32.03 | 32.05 | 31.80 | 31.87 | 454,351 | -0.06(-0.19%) |
Sep 05, 2014 | 31.71 | 31.93 | 31.63 | 31.93 | 468,498 | +0.38(+1.20%) |
Sep 04, 2014 | 31.76 | 31.85 | 31.50 | 31.55 | 213,591 | -0.15(-0.47%) |
Sep 03, 2014 | 31.90 | 31.90 | 31.62 | 31.70 | 479,371 | +0.38(+1.20%) |
Sep 02, 2014 | 31.51 | 31.51 | 31.27 | 31.32 | 384,021 | +0.29(+0.92%) |
Aug 29, 2014 | 31.30 | 31.04 | 31.04 | 31.04 | 319,500 | +0.12(+0.39%) |
Aug 28, 2014 | 30.97 | 31.00 | 30.85 | 30.92 | 390,358 | -0.28(-0.90%) |
Aug 27, 2014 | 31.15 | 31.21 | 31.09 | 31.20 | 391,938 | +0.13(+0.42%) |
Aug 26, 2014 | 30.98 | 31.11 | 30.98 | 31.07 | 461,857 | +0.10(+0.32%) |
Aug 25, 2014 | 30.89 | 30.97 | 30.77 | 30.97 | 136,489 | +0.04(+0.13%) |
Aug 22, 2014 | 30.99 | 31.06 | 30.84 | 30.93 | 376,579 | -0.03(-0.10%) |
Aug 21, 2014 | 30.88 | 30.98 | 30.85 | 30.96 | 815,677 | +0.07(+0.23%) |
Aug 20, 2014 | 30.71 | 30.99 | 30.66 | 30.89 | 224,294 | +0.05(+0.16%) |
Aug 19, 2014 | 30.83 | 30.88 | 30.71 | 30.84 | 206,464 | +0.02(+0.06%) |
Aug 18, 2014 | 30.64 | 30.82 | 30.57 | 30.82 | 278,752 | +0.43(+1.41%) |
Aug 15, 2014 | 30.38 | 30.55 | 30.23 | 30.39 | 128,881 | -0.16(-0.52%) |
Aug 14, 2014 | 30.50 | 30.55 | 30.50 | 30.55 | 115,581 | +0.41(+1.36%) |
Aug 13, 2014 | 30.21 | 30.33 | 30.13 | 30.14 | 258,507 | +0.21(+0.70%) |
Aug 12, 2014 | 29.75 | 29.96 | 29.75 | 29.93 | 374,338 | +0.00(+0.00%) |
Aug 11, 2014 | 29.68 | 29.97 | 29.65 | 29.93 | 218,159 | +0.29(+0.98%) |
Aug 08, 2014 | 29.37 | 29.62 | 29.23 | 29.64 | 588,143 | +0.31(+1.06%) |
Aug 07, 2014 | 29.57 | 29.63 | 29.30 | 29.33 | 269,316 | -0.22(-0.74%) |
Aug 06, 2014 | 29.60 | 29.69 | 29.50 | 29.55 | 369,099 | -0.34(-1.14%) |
Aug 05, 2014 | 30.03 | 30.07 | 29.80 | 29.89 | 132,810 | -0.07(-0.23%) |
Aug 04, 2014 | 29.72 | 30.03 | 29.70 | 29.96 | 221,232 | +0.25(+0.84%) |
Aug 01, 2014 | 29.63 | 29.76 | 29.42 | 29.71 | 279,641 | -0.05(-0.17%) |
Jul 31, 2014 | 30.00 | 30.01 | 29.58 | 29.76 | 663,199 | -0.67(-2.20%) |
Jul 30, 2014 | 30.59 | 30.68 | 30.29 | 30.43 | 452,977 | -0.03(-0.10%) |
Jul 29, 2014 | 30.54 | 30.63 | 30.40 | 30.46 | 243,257 | -0.18(-0.59%) |
Jul 28, 2014 | 30.54 | 30.66 | 30.43 | 30.64 | 322,917 | +0.09(+0.29%) |
Jul 25, 2014 | 30.59 | 30.62 | 30.46 | 30.55 | 409,095 | -0.21(-0.68%) |
Jul 24, 2014 | 30.66 | 30.78 | 30.64 | 30.76 | 399,996 | +0.18(+0.59%) |
Jul 23, 2014 | 30.57 | 30.67 | 30.49 | 30.58 | 217,554 | -0.01(-0.03%) |
Jul 22, 2014 | 30.47 | 30.63 | 30.37 | 30.59 | 211,555 | +0.54(+1.80%) |
Jul 21, 2014 | 29.82 | 30.06 | 29.77 | 30.05 | 135,374 | +0.19(+0.64%) |
Jul 18, 2014 | 29.73 | 29.91 | 29.71 | 29.86 | 193,125 | +0.52(+1.77%) |
Jul 17, 2014 | 29.82 | 29.89 | 29.28 | 29.34 | 306,636 | -0.47(-1.58%) |
Jul 16, 2014 | 29.74 | 29.90 | 29.74 | 29.81 | 202,542 | +0.38(+1.29%) |
Jul 15, 2014 | 29.48 | 29.52 | 29.35 | 29.43 | 359,704 | +0.08(+0.27%) |
Jul 14, 2014 | 29.38 | 29.42 | 29.33 | 29.35 | 252,223 | -0.04(-0.14%) |
Jul 11, 2014 | 29.44 | 29.46 | 29.32 | 29.39 | 338,954 | -0.29(-0.98%) |
Jul 10, 2014 | 29.62 | 29.71 | 29.32 | 29.68 | 377,981 | -0.41(-1.36%) |
Jul 09, 2014 | 30.00 | 30.09 | 29.92 | 30.09 | 403,902 | +0.16(+0.53%) |
Jul 08, 2014 | 30.25 | 30.25 | 29.87 | 29.93 | 340,790 | -0.80(-2.60%) |
Jul 07, 2014 | 30.70 | 30.73 | 30.19 | 30.73 | 269,514 | +0.17(+0.56%) |
Jul 03, 2014 | 30.52 | 30.56 | 30.56 | 30.56 | 762,900 | -0.14(-0.46%) |
Jul 02, 2014 | 30.51 | 30.71 | 30.43 | 30.70 | 744,020 | +0.56(+1.86%) |
Jul 01, 2014 | 29.92 | 30.14 | 29.83 | 30.14 | 121,368 | +0.41(+1.36%) |
Jun 30, 2014 | 29.85 | 29.89 | 29.70 | 29.73 | 421,398 | +0.13(+0.46%) |
Jun 27, 2014 | 29.39 | 29.61 | 29.39 | 29.60 | 216,604 | +0.28(+0.95%) |
Jun 26, 2014 | 29.32 | 29.42 | 29.21 | 29.32 | 151,056 | -0.36(-1.21%) |
Jun 25, 2014 | 29.62 | 29.70 | 29.53 | 29.68 | 293,957 | +0.13(+0.44%) |
Jun 24, 2014 | 29.73 | 29.82 | 29.52 | 29.55 | 542,271 | +0.17(+0.58%) |
Jun 23, 2014 | 29.47 | 29.54 | 29.28 | 29.38 | 665,624 | -0.16(-0.54%) |
Jun 20, 2014 | 29.42 | 29.55 | 29.36 | 29.54 | 175,099 | +0.06(+0.20%) |
Jun 19, 2014 | 29.68 | 29.68 | 29.41 | 29.48 | 220,662 | -0.50(-1.67%) |
Jun 18, 2014 | 29.52 | 29.98 | 29.43 | 29.98 | 244,060 | +0.13(+0.44%) |
Jun 17, 2014 | 29.67 | 29.89 | 29.67 | 29.85 | 392,654 | +0.38(+1.29%) |
Jun 16, 2014 | 29.59 | 29.64 | 29.41 | 29.47 | 183,299 | -0.29(-0.97%) |
Jun 13, 2014 | 29.84 | 29.88 | 29.64 | 29.76 | 838,560 | -0.48(-1.59%) |
Jun 12, 2014 | 30.47 | 30.61 | 30.21 | 30.24 | 1,118,065 | +0.09(+0.30%) |
Jun 11, 2014 | 30.16 | 30.27 | 30.12 | 30.15 | 774,026 | -0.21(-0.69%) |
Jun 10, 2014 | 30.50 | 30.56 | 30.32 | 30.36 | 670,739 | +0.04(+0.13%) |
Jun 06, 2014 | 30.44 | 30.44 | 30.20 | 30.32 | 1,275,955 | +0.43(+1.44%) |
Jun 05, 2014 | 29.66 | 29.92 | 29.62 | 29.89 | 135,900 | +0.71(+2.43%) |
Jun 04, 2014 | 29.25 | 29.25 | 29.06 | 29.18 | 216,736 | -0.14(-0.48%) |
Jun 03, 2014 | 29.30 | 29.39 | 29.08 | 29.32 | 493,747 | +0.19(+0.65%) |
Jun 02, 2014 | 29.09 | 29.23 | 28.94 | 29.13 | 330,411 | +0.66(+2.32%) |
May 30, 2014 | 28.83 | 28.83 | 28.45 | 28.47 | 1,595,530 | -0.25(-0.87%) |
May 29, 2014 | 28.90 | 28.90 | 28.66 | 28.72 | 605,548 | -0.30(-1.03%) |
May 28, 2014 | 29.30 | 29.32 | 28.92 | 29.02 | 446,442 | +0.06(+0.20%) |
May 27, 2014 | 29.70 | 29.70 | 28.92 | 28.96 | 1,412,382 | -0.72(-2.43%) |
May 23, 2014 | 29.43 | 29.68 | 29.68 | 29.68 | 239,200 | +0.23(+0.78%) |
May 22, 2014 | 29.58 | 29.58 | 29.38 | 29.45 | 1,846,775 | +0.22(+0.75%) |
May 21, 2014 | 29.18 | 29.28 | 29.13 | 29.23 | 397,489 | +0.10(+0.34%) |
May 20, 2014 | 29.07 | 29.21 | 29.05 | 29.13 | 228,048 | -0.04(-0.14%) |
May 19, 2014 | 29.23 | 29.25 | 28.93 | 29.17 | 365,934 | -0.02(-0.07%) |
May 16, 2014 | 28.79 | 29.25 | 28.71 | 29.19 | 1,057,753 | +1.26(+4.51%) |
May 15, 2014 | 28.42 | 28.42 | 27.87 | 27.93 | 740,715 | -0.11(-0.39%) |
May 14, 2014 | 28.00 | 28.14 | 27.96 | 28.04 | 2,046,891 | -0.14(-0.50%) |
May 13, 2014 | 28.23 | 28.25 | 28.06 | 28.18 | 336,457 | +0.17(+0.61%) |
May 12, 2014 | 27.80 | 28.14 | 27.80 | 28.01 | 387,009 | +0.96(+3.55%) |
May 09, 2014 | 26.84 | 27.10 | 26.68 | 27.05 | 823,337 | +0.90(+3.44%) |
May 08, 2014 | 26.32 | 26.32 | 26.09 | 26.15 | 230,618 | -0.09(-0.34%) |
May 07, 2014 | 26.31 | 26.32 | 26.11 | 26.24 | 117,233 | -0.21(-0.79%) |
May 06, 2014 | 26.44 | 26.58 | 26.30 | 26.45 | 95,075 | +0.07(+0.27%) |
May 05, 2014 | 26.53 | 26.53 | 26.23 | 26.38 | 141,827 | -0.15(-0.57%) |
May 02, 2014 | 26.42 | 26.55 | 26.20 | 26.53 | 99,975 | +0.12(+0.45%) |
May 01, 2014 | 26.44 | 26.48 | 26.26 | 26.41 | 23,255 | +0.03(+0.11%) |
Apr 30, 2014 | 26.25 | 26.40 | 26.19 | 26.38 | 133,679 | -0.08(-0.30%) |
Apr 29, 2014 | 26.51 | 26.61 | 26.41 | 26.46 | 68,506 | +0.07(+0.27%) |
Apr 28, 2014 | 26.38 | 26.40 | 26.23 | 26.39 | 171,017 | +0.05(+0.19%) |
Apr 25, 2014 | 26.45 | 26.46 | 26.18 | 26.34 | 488,605 | -0.12(-0.45%) |
Apr 24, 2014 | 26.51 | 26.54 | 26.23 | 26.46 | 193,452 | +0.14(+0.53%) |
Apr 23, 2014 | 26.59 | 26.59 | 26.21 | 26.32 | 125,276 | -0.13(-0.49%) |
Apr 22, 2014 | 26.50 | 26.58 | 26.37 | 26.45 | 968,035 | -0.10(-0.38%) |
Apr 21, 2014 | 26.58 | 26.70 | 26.55 | 26.55 | 24,500 | -0.15(-0.56%) |
Apr 17, 2014 | 26.58 | 26.70 | 26.70 | 26.70 | 86,200 | +0.36(+1.37%) |
Apr 16, 2014 | 26.28 | 26.39 | 26.07 | 26.34 | 46,744 | -0.05(-0.19%) |
Apr 15, 2014 | 26.66 | 26.67 | 26.23 | 26.39 | 244,909 | -0.34(-1.29%) |
Apr 14, 2014 | 26.69 | 26.80 | 26.54 | 26.73 | 430,894 | +0.07(+0.28%) |
Apr 11, 2014 | 26.44 | 26.66 | 26.37 | 26.66 | 1,094,580 | +0.24(+0.91%) |
Apr 10, 2014 | 26.96 | 26.97 | 26.30 | 26.42 | 1,399,364 | -0.66(-2.44%) |
Apr 09, 2014 | 26.87 | 27.10 | 26.63 | 27.08 | 286,075 | +0.43(+1.61%) |
Apr 08, 2014 | 26.60 | 26.75 | 26.58 | 26.65 | 244,863 | +0.23(+0.87%) |
Apr 07, 2014 | 26.36 | 26.58 | 26.33 | 26.42 | 463,959 | +0.03(+0.11%) |
Apr 04, 2014 | 26.61 | 26.86 | 26.33 | 26.39 | 384,535 | -0.04(-0.15%) |
Apr 03, 2014 | 26.44 | 26.49 | 26.25 | 26.43 | 378,671 | -0.41(-1.53%) |
Apr 02, 2014 | 26.83 | 26.86 | 26.73 | 26.84 | 142,698 | +0.05(+0.19%) |
Apr 01, 2014 | 26.73 | 26.79 | 26.55 | 26.79 | 365,232 | +0.36(+1.36%) |
Mar 31, 2014 | 26.41 | 26.55 | 26.38 | 26.43 | 130,106 | +0.06(+0.23%) |
Mar 28, 2014 | 26.45 | 26.57 | 26.07 | 26.37 | 151,944 | +0.34(+1.31%) |
Mar 27, 2014 | 25.89 | 26.07 | 25.81 | 26.03 | 342,843 | +0.12(+0.47%) |
Mar 26, 2014 | 26.09 | 26.09 | 25.89 | 25.91 | 1,006,538 | -0.10(-0.39%) |
Mar 25, 2014 | 26.18 | 26.18 | 25.88 | 26.01 | 811,779 | +0.25(+0.97%) |
Mar 24, 2014 | 25.84 | 25.84 | 25.52 | 25.76 | 1,153,805 | +0.57(+2.26%) |
Mar 21, 2014 | 25.50 | 25.51 | 25.17 | 25.19 | 304,444 | -0.10(-0.40%) |
Mar 20, 2014 | 24.98 | 25.33 | 24.94 | 25.29 | 175,473 | +0.35(+1.40%) |
Mar 19, 2014 | 25.39 | 25.43 | 24.75 | 24.94 | 274,015 | -0.57(-2.23%) |
Mar 18, 2014 | 25.49 | 25.59 | 25.30 | 25.51 | 1,288,304 | -0.15(-0.58%) |
Mar 17, 2014 | 25.30 | 25.66 | 25.30 | 25.66 | 360,791 | +0.63(+2.52%) |
Mar 14, 2014 | 25.08 | 25.27 | 25.00 | 25.03 | 173,875 | +0.15(+0.60%) |
Mar 13, 2014 | 25.31 | 25.31 | 24.83 | 24.88 | 1,618,202 | -0.47(-1.85%) |
Mar 12, 2014 | 25.29 | 25.39 | 25.21 | 25.35 | 818,821 | +0.20(+0.80%) |
Mar 11, 2014 | 25.44 | 25.47 | 25.10 | 25.15 | 463,751 | -0.26(-1.02%) |
Mar 10, 2014 | 25.42 | 25.46 | 25.30 | 25.41 | 391,562 | +0.24(+0.95%) |
Mar 07, 2014 | 25.49 | 25.50 | 25.11 | 25.17 | 1,525,182 | -0.12(-0.49%) |
Mar 06, 2014 | 25.11 | 25.44 | 25.00 | 25.30 | 790,084 | +0.55(+2.20%) |
Mar 05, 2014 | 24.73 | 24.82 | 24.63 | 24.75 | 134,334 | +0.23(+0.94%) |
Mar 04, 2014 | 24.59 | 24.59 | 24.50 | 24.52 | 23,678 | +0.63(+2.64%) |
Mar 03, 2014 | 24.19 | 24.19 | 23.86 | 23.89 | 160,948 | -0.37(-1.53%) |
Feb 28, 2014 | 24.30 | 24.50 | 24.23 | 24.26 | 555,000 | -0.15(-0.61%) |
Feb 27, 2014 | 24.25 | 24.47 | 24.24 | 24.41 | 83,210 | +0.31(+1.29%) |
Feb 26, 2014 | 24.16 | 24.19 | 24.00 | 24.10 | 675,283 | +0.13(+0.54%) |
Feb 25, 2014 | 24.28 | 24.29 | 23.92 | 23.97 | 206,556 | -0.20(-0.83%) |
Feb 24, 2014 | 24.12 | 24.31 | 24.00 | 24.17 | 43,125 | +0.17(+0.71%) |
Feb 21, 2014 | 23.88 | 24.09 | 23.85 | 24.00 | 39,485 | +0.11(+0.46%) |
Feb 20, 2014 | 23.62 | 23.92 | 23.52 | 23.89 | 43,839 | +0.33(+1.40%) |
Feb 19, 2014 | 23.83 | 23.89 | 23.56 | 23.56 | 101,161 | -0.13(-0.55%) |
Feb 18, 2014 | 23.77 | 23.97 | 23.65 | 23.69 | 112,718 | -0.08(-0.34%) |
Feb 14, 2014 | 23.55 | 23.77 | 23.77 | 23.77 | 27,700 | +0.28(+1.19%) |
Feb 13, 2014 | 23.29 | 23.49 | 23.05 | 23.49 | 72,977 | -0.19(-0.80%) |
Feb 12, 2014 | 23.88 | 23.93 | 23.66 | 23.68 | 92,965 | -0.04(-0.15%) |
Feb 11, 2014 | 23.13 | 23.78 | 23.13 | 23.71 | 346,771 | +0.41(+1.74%) |
Feb 10, 2014 | 23.55 | 23.55 | 23.21 | 23.31 | 110,245 | -0.41(-1.73%) |
Feb 07, 2014 | 23.55 | 23.85 | 23.51 | 23.72 | 83,073 | +0.03(+0.13%) |
Feb 06, 2014 | 23.39 | 23.76 | 23.33 | 23.69 | 145,697 | +0.47(+2.02%) |
Feb 05, 2014 | 23.23 | 23.39 | 23.16 | 23.22 | 109,362 | -0.22(-0.94%) |
Feb 04, 2014 | 23.30 | 23.47 | 23.25 | 23.44 | 461,882 | +0.63(+2.76%) |
Feb 03, 2014 | 23.25 | 23.25 | 22.79 | 22.81 | 130,495 | -0.56(-2.40%) |
Jan 31, 2014 | 23.30 | 23.54 | 23.23 | 23.37 | 144,634 | -0.17(-0.72%) |
Jan 30, 2014 | 23.25 | 23.63 | 23.25 | 23.54 | 72,174 | +0.49(+2.13%) |
Jan 29, 2014 | 23.37 | 24.99 | 22.94 | 23.05 | 144,617 | -0.45(-1.91%) |
Jan 28, 2014 | 23.50 | 23.61 | 23.46 | 23.50 | 162,452 | +0.20(+0.86%) |
Jan 27, 2014 | 23.43 | 23.44 | 23.07 | 23.30 | 125,367 | -0.33(-1.40%) |
Jan 24, 2014 | 23.94 | 23.99 | 23.60 | 23.63 | 233,424 | -0.79(-3.24%) |
Jan 23, 2014 | 24.64 | 24.67 | 24.29 | 24.42 | 178,890 | -0.35(-1.41%) |
Jan 22, 2014 | 24.70 | 24.79 | 24.61 | 24.77 | 39,099 | +0.30(+1.23%) |
Jan 21, 2014 | 24.38 | 24.61 | 24.35 | 24.47 | 101,297 | -0.03(-0.12%) |
Jan 17, 2014 | 24.59 | 24.50 | 24.50 | 24.50 | 331,700 | -0.34(-1.37%) |
Jan 16, 2014 | 24.78 | 25.03 | 24.76 | 24.84 | 91,204 | -0.09(-0.36%) |
Jan 15, 2014 | 24.91 | 24.98 | 24.88 | 24.93 | 90,378 | +0.17(+0.69%) |
Jan 14, 2014 | 24.54 | 24.76 | 24.45 | 24.76 | 204,845 | +0.33(+1.35%) |
Jan 13, 2014 | 24.65 | 24.84 | 24.37 | 24.43 | 175,104 | -0.04(-0.16%) |
Jan 10, 2014 | 24.28 | 24.59 | 24.18 | 24.47 | 156,800 | +0.52(+2.17%) |
Jan 09, 2014 | 24.08 | 24.11 | 23.71 | 23.95 | 259,259 | -0.04(-0.17%) |
Jan 08, 2014 | 23.80 | 23.99 | 23.80 | 23.99 | 103,757 | +0.07(+0.29%) |
Jan 07, 2014 | 23.92 | 23.96 | 23.80 | 23.92 | 80,684 | -0.06(-0.25%) |
Jan 06, 2014 | 24.18 | 24.18 | 23.87 | 23.98 | 26,628 | -0.12(-0.50%) |
Jan 03, 2014 | 24.08 | 24.10 | 23.96 | 24.10 | 125,877 | +0.51(+2.16%) |
Jan 02, 2014 | 24.38 | 24.38 | 23.59 | 23.59 | 338,705 | -1.17(-4.73%) |
Dec 31, 2013 | 24.63 | 24.76 | 24.76 | 24.76 | 107,400 | +0.22(+0.90%) |
Dec 30, 2013 | 24.54 | 24.63 | 24.50 | 24.54 | 553,966 | +0.01(+0.04%) |
Dec 27, 2013 | 24.51 | 24.56 | 24.44 | 24.53 | 77,662 | +0.26(+1.07%) |
Dec 26, 2013 | 24.52 | 24.52 | 24.26 | 24.27 | 65,571 | -0.18(-0.74%) |
Dec 24, 2013 | 24.48 | 24.48 | 24.21 | 24.45 | 72,762 | +0.01(+0.04%) |
Dec 23, 2013 | 24.18 | 24.56 | 24.18 | 24.44 | 856,621 | -0.07(-0.29%) |
Dec 20, 2013 | 24.27 | 24.58 | 24.25 | 24.51 | 301,448 | +0.77(+3.24%) |
Dec 19, 2013 | 24.05 | 24.05 | 23.65 | 23.74 | 1,353,640 | -0.72(-2.94%) |
Dec 18, 2013 | 24.16 | 24.77 | 23.89 | 24.46 | 350,347 | +0.40(+1.66%) |
Dec 17, 2013 | 24.07 | 24.16 | 23.95 | 24.06 | 105,845 | -0.20(-0.82%) |
Dec 16, 2013 | 24.26 | 24.36 | 24.21 | 24.26 | 187,284 | +0.24(+1.00%) |
Dec 13, 2013 | 24.20 | 24.20 | 23.82 | 24.02 | 128,462 | -0.06(-0.25%) |
Dec 12, 2013 | 23.98 | 24.16 | 23.88 | 24.08 | 89,469 | -0.42(-1.71%) |
Dec 11, 2013 | 24.76 | 24.82 | 24.42 | 24.50 | 55,935 | -0.43(-1.72%) |
Dec 10, 2013 | 25.03 | 25.03 | 24.88 | 24.93 | 499,527 | -0.20(-0.80%) |
Dec 09, 2013 | 25.10 | 25.23 | 25.03 | 25.13 | 99,654 | +0.13(+0.52%) |
Dec 06, 2013 | 24.69 | 25.07 | 24.66 | 25.00 | 811,137 | +0.67(+2.75%) |
Dec 05, 2013 | 24.32 | 24.47 | 24.28 | 24.33 | 260,387 | +0.00(+0.00%) |
Dec 04, 2013 | 23.95 | 24.46 | 23.95 | 24.33 | 343,013 | +0.50(+2.10%) |
Dec 03, 2013 | 23.93 | 23.99 | 23.71 | 23.83 | 321,135 | +0.06(+0.25%) |
Dec 02, 2013 | 24.14 | 24.21 | 23.75 | 23.77 | 1,992,862 | -0.12(-0.50%) |
Nov 29, 2013 | 24.07 | 24.07 | 23.89 | 23.89 | 153,028 | +0.29(+1.23%) |
Nov 27, 2013 | 23.56 | 23.65 | 23.49 | 23.60 | 160,933 | +0.11(+0.47%) |
Nov 26, 2013 | 23.77 | 23.77 | 23.23 | 23.49 | 311,606 | +0.03(+0.13%) |
Nov 25, 2013 | 23.74 | 23.74 | 23.46 | 23.46 | 143,488 | -0.04(-0.19%) |
Nov 22, 2013 | 23.22 | 23.55 | 23.20 | 23.50 | 134,894 | +0.32(+1.40%) |
Nov 21, 2013 | 23.30 | 23.30 | 23.12 | 23.18 | 273,367 | -0.43(-1.82%) |
Nov 20, 2013 | 23.82 | 23.88 | 23.43 | 23.61 | 122,438 | -0.37(-1.54%) |
Nov 19, 2013 | 24.20 | 24.23 | 23.98 | 23.98 | 128,958 | -0.19(-0.79%) |
Nov 18, 2013 | 24.24 | 24.43 | 24.16 | 24.17 | 89,188 | +0.34(+1.43%) |
Nov 15, 2013 | 23.58 | 23.89 | 23.58 | 23.83 | 540,869 | +0.35(+1.49%) |
Nov 14, 2013 | 23.07 | 23.50 | 23.06 | 23.48 | 305,518 | +0.77(+3.39%) |
Nov 12, 2013 | 23.04 | 23.04 | 22.58 | 22.71 | 443,170 | -0.46(-1.99%) |
Nov 11, 2013 | 23.35 | 23.37 | 23.11 | 23.17 | 348,720 | -0.19(-0.81%) |
Nov 08, 2013 | 23.53 | 23.53 | 23.14 | 23.36 | 494,090 | -0.23(-0.97%) |
Nov 07, 2013 | 24.03 | 24.07 | 23.55 | 23.59 | 83,443 | -0.54(-2.24%) |
Nov 06, 2013 | 24.14 | 24.23 | 24.06 | 24.13 | 158,038 | -0.18(-0.74%) |
Nov 05, 2013 | 24.19 | 24.52 | 24.19 | 24.31 | 504,566 | -0.50(-2.02%) |
Nov 04, 2013 | 24.55 | 24.81 | 24.53 | 24.81 | 125,091 | +0.27(+1.10%) |
Nov 01, 2013 | 24.55 | 24.62 | 24.32 | 24.54 | 181,608 | +0.20(+0.82%) |
Oct 31, 2013 | 24.68 | 24.72 | 24.33 | 24.34 | 1,006,957 | -0.19(-0.77%) |
Oct 30, 2013 | 24.66 | 24.66 | 24.34 | 24.53 | 111,196 | -0.01(-0.04%) |
Oct 29, 2013 | 24.41 | 24.63 | 24.41 | 24.54 | 35,207 | +0.44(+1.83%) |
Oct 28, 2013 | 24.44 | 24.44 | 24.03 | 24.10 | 20,965 | -0.20(-0.82%) |
Oct 25, 2013 | 24.48 | 24.48 | 24.12 | 24.30 | 20,800 | +0.19(+0.79%) |
Oct 24, 2013 | 24.32 | 24.32 | 24.06 | 24.11 | 99,265 | -0.14(-0.58%) |
Oct 23, 2013 | 24.51 | 24.51 | 24.17 | 24.25 | 76,795 | -0.53(-2.14%) |
Oct 22, 2013 | 24.49 | 24.91 | 24.49 | 24.78 | 46,360 | +0.31(+1.27%) |
Oct 21, 2013 | 24.79 | 24.79 | 24.42 | 24.47 | 128,270 | -0.12(-0.49%) |
Oct 18, 2013 | 24.88 | 24.88 | 24.52 | 24.59 | 586,826 | +0.30(+1.24%) |
Oct 17, 2013 | 24.10 | 24.32 | 24.07 | 24.29 | 38,201 | +0.05(+0.21%) |
Oct 16, 2013 | 24.02 | 24.30 | 23.99 | 24.24 | 35,613 | +0.27(+1.13%) |
Oct 15, 2013 | 24.71 | 24.71 | 23.95 | 23.97 | 120,773 | -0.76(-3.07%) |
Oct 14, 2013 | 24.39 | 24.78 | 24.29 | 24.73 | 305,247 | +0.31(+1.27%) |
Oct 11, 2013 | 24.03 | 24.42 | 24.03 | 24.42 | 732,189 | +0.17(+0.70%) |
Oct 10, 2013 | 24.07 | 24.45 | 24.06 | 24.25 | 365,077 | +0.76(+3.24%) |
Oct 09, 2013 | 23.59 | 23.59 | 23.37 | 23.49 | 260,450 | +0.53(+2.31%) |
Oct 08, 2013 | 23.29 | 23.31 | 22.91 | 22.96 | 69,966 | -0.53(-2.26%) |
Oct 07, 2013 | 23.51 | 23.64 | 23.44 | 23.49 | 61,286 | +0.05(+0.21%) |
Oct 04, 2013 | 23.43 | 23.64 | 23.39 | 23.44 | 338,299 | +0.32(+1.38%) |
Oct 03, 2013 | 23.33 | 23.33 | 22.97 | 23.12 | 511,771 | +0.22(+0.96%) |
Oct 02, 2013 | 22.82 | 22.90 | 22.61 | 22.90 | 162,014 | +0.18(+0.79%) |