Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.83 | 36.80 | 35.70 | 36.61 | 61,054 | +0.78(+2.17%) |
Sep 29, 2014 | 35.49 | 35.83 | 35.29 | 35.83 | 15,389 | +0.15(+0.41%) |
Sep 26, 2014 | 34.50 | 37.83 | 34.50 | 35.69 | 20,119 | +1.51(+4.42%) |
Sep 25, 2014 | 32.83 | 35.05 | 32.83 | 34.18 | 35,466 | +1.24(+3.78%) |
Sep 24, 2014 | 32.94 | 32.99 | 32.58 | 32.93 | 19,488 | +0.53(+1.64%) |
Sep 23, 2014 | 32.12 | 32.45 | 31.40 | 32.40 | 41,735 | +0.28(+0.86%) |
Sep 22, 2014 | 32.29 | 32.43 | 31.79 | 32.13 | 11,838 | -0.22(-0.67%) |
Sep 19, 2014 | 32.41 | 32.98 | 32.31 | 32.34 | 17,983 | -0.12(-0.37%) |
Sep 18, 2014 | 32.37 | 32.58 | 31.69 | 32.46 | 6,064 | +0.37(+1.16%) |
Sep 17, 2014 | 32.29 | 32.99 | 31.79 | 32.09 | 9,050 | -0.05(-0.17%) |
Sep 16, 2014 | 32.48 | 32.48 | 31.93 | 32.14 | 3,302 | -0.30(-0.93%) |
Sep 15, 2014 | 32.66 | 32.66 | 32.02 | 32.45 | 18,048 | -0.23(-0.71%) |
Sep 12, 2014 | 32.84 | 32.87 | 32.49 | 32.68 | 5,352 | -0.15(-0.45%) |
Sep 11, 2014 | 31.13 | 32.93 | 31.13 | 32.83 | 9,948 | -0.05(-0.15%) |
Sep 10, 2014 | 32.21 | 32.99 | 32.19 | 32.87 | 38,280 | +0.34(+1.03%) |
Sep 09, 2014 | 32.14 | 32.99 | 31.73 | 32.54 | 61,046 | +0.17(+0.52%) |
Sep 08, 2014 | 32.37 | 32.45 | 31.46 | 32.37 | 56,557 | +0.22(+0.69%) |
Sep 05, 2014 | 31.72 | 32.29 | 31.72 | 32.15 | 17,196 | +0.47(+1.47%) |
Sep 04, 2014 | 30.78 | 32.09 | 30.78 | 31.68 | 22,002 | +0.85(+2.75%) |
Sep 03, 2014 | 30.49 | 31.00 | 30.25 | 30.84 | 57,208 | +0.55(+1.80%) |
Sep 02, 2014 | 30.01 | 30.61 | 30.01 | 30.29 | 37,529 | +0.28(+0.92%) |
Aug 29, 2014 | 29.82 | 30.01 | 30.01 | 30.01 | 3,882 | +0.03(+0.09%) |
Aug 28, 2014 | 29.79 | 30.01 | 29.75 | 29.99 | 18,634 | +0.10(+0.34%) |
Aug 27, 2014 | 29.84 | 30.13 | 29.81 | 29.88 | 8,484 | -0.27(-0.88%) |
Aug 26, 2014 | 29.84 | 30.15 | 29.79 | 30.15 | 15,972 | +0.34(+1.12%) |
Aug 25, 2014 | 29.95 | 30.14 | 29.78 | 29.81 | 5,955 | +0.07(+0.22%) |
Aug 22, 2014 | 29.81 | 30.07 | 29.75 | 29.75 | 5,274 | -0.06(-0.20%) |
Aug 21, 2014 | 29.52 | 30.10 | 29.43 | 29.81 | 16,521 | +0.30(+1.01%) |
Aug 20, 2014 | 29.71 | 29.73 | 29.23 | 29.51 | 13,043 | -0.19(-0.64%) |
Aug 19, 2014 | 29.72 | 29.80 | 29.48 | 29.70 | 8,822 | -0.10(-0.33%) |
Aug 18, 2014 | 29.80 | 29.80 | 29.26 | 29.80 | 9,541 | +0.27(+0.92%) |
Aug 15, 2014 | 29.95 | 29.96 | 29.49 | 29.53 | 27,788 | -0.26(-0.87%) |
Aug 14, 2014 | 30.09 | 30.11 | 29.56 | 29.79 | 18,471 | -0.15(-0.49%) |
Aug 13, 2014 | 29.58 | 30.08 | 29.58 | 29.93 | 12,960 | +0.31(+1.06%) |
Aug 12, 2014 | 29.80 | 30.28 | 29.54 | 29.62 | 24,397 | -0.29(-0.96%) |
Aug 11, 2014 | 29.96 | 30.17 | 29.21 | 29.91 | 36,412 | +0.27(+0.91%) |
Aug 08, 2014 | 29.14 | 29.75 | 28.80 | 29.63 | 17,556 | +0.39(+1.35%) |
Aug 07, 2014 | 29.34 | 29.43 | 28.83 | 29.24 | 20,612 | +0.09(+0.32%) |
Aug 06, 2014 | 28.37 | 29.15 | 28.36 | 29.15 | 27,725 | +1.01(+3.59%) |
Aug 05, 2014 | 28.02 | 29.20 | 28.02 | 28.14 | 23,372 | +0.77(+2.81%) |
Aug 04, 2014 | 27.09 | 27.45 | 27.05 | 27.37 | 20,085 | +0.28(+1.04%) |
Aug 01, 2014 | 26.98 | 27.29 | 26.98 | 27.09 | 6,957 | +0.20(+0.74%) |
Jul 31, 2014 | 27.14 | 27.45 | 26.69 | 26.89 | 33,218 | -0.35(-1.27%) |
Jul 30, 2014 | 27.10 | 27.50 | 27.10 | 27.23 | 6,502 | +0.11(+0.40%) |
Jul 29, 2014 | 27.31 | 27.82 | 27.10 | 27.13 | 11,209 | +0.05(+0.18%) |
Jul 28, 2014 | 27.02 | 27.93 | 26.37 | 27.08 | 18,761 | -0.02(-0.08%) |
Jul 25, 2014 | 27.46 | 27.53 | 26.67 | 27.10 | 21,603 | -0.21(-0.75%) |
Jul 24, 2014 | 27.51 | 27.83 | 27.04 | 27.30 | 11,196 | -0.25(-0.90%) |
Jul 23, 2014 | 27.13 | 27.70 | 27.07 | 27.55 | 28,226 | +0.12(+0.43%) |
Jul 22, 2014 | 27.69 | 27.97 | 27.43 | 27.43 | 16,303 | -0.15(-0.53%) |
Jul 21, 2014 | 27.58 | 27.84 | 27.33 | 27.58 | 13,877 | -0.02(-0.06%) |
Jul 18, 2014 | 27.31 | 27.85 | 27.30 | 27.60 | 13,503 | +0.17(+0.61%) |
Jul 17, 2014 | 27.86 | 27.86 | 27.43 | 27.43 | 12,555 | -0.24(-0.86%) |
Jul 16, 2014 | 27.68 | 28.04 | 27.64 | 27.67 | 26,283 | +0.08(+0.29%) |
Jul 15, 2014 | 28.07 | 28.15 | 27.37 | 27.58 | 21,213 | -0.36(-1.28%) |
Jul 14, 2014 | 28.20 | 28.20 | 27.63 | 27.94 | 15,997 | -0.08(-0.27%) |
Jul 11, 2014 | 28.22 | 28.22 | 27.64 | 28.02 | 14,217 | -0.26(-0.92%) |
Jul 10, 2014 | 28.62 | 28.62 | 28.14 | 28.28 | 13,733 | -0.47(-1.62%) |
Jul 09, 2014 | 28.68 | 29.41 | 28.68 | 28.74 | 4,525 | +0.11(+0.38%) |
Jul 08, 2014 | 28.82 | 28.85 | 28.63 | 28.63 | 16,622 | -0.21(-0.73%) |
Jul 07, 2014 | 29.09 | 29.09 | 28.83 | 28.85 | 6,988 | -0.25(-0.87%) |
Jul 03, 2014 | 29.07 | 29.10 | 29.10 | 29.10 | 10,908 | -0.15(-0.50%) |
Jul 02, 2014 | 29.09 | 29.49 | 28.85 | 29.25 | 12,925 | +0.03(+0.09%) |
Jul 01, 2014 | 29.59 | 29.80 | 29.07 | 29.22 | 27,599 | -0.09(-0.31%) |
Jun 30, 2014 | 29.73 | 29.88 | 29.07 | 29.31 | 18,848 | -0.23(-0.79%) |
Jun 27, 2014 | 29.70 | 30.09 | 29.47 | 29.54 | 97,735 | -0.27(-0.89%) |
Jun 26, 2014 | 30.13 | 30.13 | 29.63 | 29.81 | 10,588 | +0.05(+0.18%) |
Jun 25, 2014 | 30.06 | 30.06 | 29.27 | 29.75 | 16,206 | +0.27(+0.90%) |
Jun 24, 2014 | 30.15 | 30.55 | 29.14 | 29.49 | 28,396 | -0.80(-2.64%) |
Jun 23, 2014 | 30.53 | 30.64 | 30.03 | 30.29 | 18,617 | -0.21(-0.69%) |
Jun 20, 2014 | 30.70 | 30.75 | 30.27 | 30.50 | 32,336 | +0.01(+0.04%) |
Jun 19, 2014 | 30.62 | 30.91 | 30.18 | 30.49 | 15,879 | -0.30(-0.98%) |
Jun 18, 2014 | 30.06 | 31.04 | 30.05 | 30.79 | 22,398 | +0.52(+1.72%) |
Jun 17, 2014 | 29.99 | 30.84 | 29.52 | 30.27 | 21,705 | +0.15(+0.48%) |
Jun 16, 2014 | 29.20 | 30.36 | 28.80 | 30.13 | 44,460 | +1.41(+4.90%) |
Jun 13, 2014 | 28.05 | 29.21 | 28.05 | 28.72 | 28,224 | +0.63(+2.23%) |
Jun 12, 2014 | 27.72 | 28.48 | 27.67 | 28.09 | 24,295 | +0.40(+1.45%) |
Jun 11, 2014 | 27.38 | 27.86 | 27.38 | 27.69 | 12,405 | +0.31(+1.15%) |
Jun 10, 2014 | 27.04 | 28.04 | 27.04 | 27.38 | 11,028 | +0.56(+2.08%) |
Jun 06, 2014 | 26.96 | 26.96 | 26.76 | 26.82 | 23,820 | +0.02(+0.08%) |
Jun 05, 2014 | 26.61 | 26.80 | 26.58 | 26.80 | 12,132 | +0.14(+0.53%) |
Jun 04, 2014 | 26.67 | 26.69 | 26.49 | 26.66 | 15,014 | +0.06(+0.22%) |
Jun 03, 2014 | 26.40 | 26.70 | 26.40 | 26.60 | 31,261 | +0.06(+0.24%) |
Jun 02, 2014 | 26.71 | 26.71 | 26.42 | 26.54 | 38,581 | -0.03(-0.12%) |
May 30, 2014 | 26.66 | 26.71 | 26.54 | 26.57 | 7,404 | -0.05(-0.18%) |
May 29, 2014 | 26.72 | 26.72 | 26.46 | 26.62 | 11,401 | +0.02(+0.08%) |
May 28, 2014 | 26.58 | 26.84 | 26.51 | 26.60 | 22,803 | -0.31(-1.15%) |
May 27, 2014 | 26.69 | 26.91 | 26.69 | 26.90 | 6,946 | +0.16(+0.61%) |
May 23, 2014 | 26.46 | 26.74 | 26.74 | 26.74 | 35,127 | +0.34(+1.29%) |
May 22, 2014 | 26.49 | 26.50 | 26.27 | 26.40 | 25,033 | -0.08(-0.29%) |
May 21, 2014 | 26.45 | 26.55 | 26.44 | 26.48 | 40,332 | -0.02(-0.06%) |
May 20, 2014 | 26.68 | 26.93 | 26.46 | 26.49 | 37,947 | -0.19(-0.71%) |
May 19, 2014 | 26.49 | 26.77 | 26.49 | 26.68 | 2,470 | -0.16(-0.58%) |
May 16, 2014 | 26.52 | 26.84 | 26.39 | 26.84 | 9,547 | +0.39(+1.49%) |
May 15, 2014 | 26.56 | 26.76 | 26.44 | 26.44 | 13,592 | -0.11(-0.43%) |
May 14, 2014 | 26.62 | 26.84 | 26.47 | 26.56 | 28,923 | -0.19(-0.71%) |
May 13, 2014 | 26.98 | 27.18 | 26.70 | 26.75 | 27,660 | -0.41(-1.49%) |
May 12, 2014 | 26.39 | 27.21 | 26.39 | 27.15 | 22,217 | +0.78(+2.97%) |
May 09, 2014 | 26.01 | 26.38 | 26.01 | 26.37 | 12,618 | +0.24(+0.91%) |
May 08, 2014 | 25.93 | 26.39 | 25.89 | 26.13 | 11,325 | -0.04(-0.14%) |
May 07, 2014 | 26.36 | 26.36 | 25.97 | 26.17 | 10,044 | -0.09(-0.33%) |
May 06, 2014 | 26.50 | 26.50 | 26.24 | 26.25 | 17,323 | -0.28(-1.06%) |
May 05, 2014 | 26.49 | 26.59 | 26.48 | 26.54 | 7,818 | +0.03(+0.12%) |
May 02, 2014 | 26.56 | 26.80 | 26.46 | 26.50 | 11,111 | -0.15(-0.57%) |
May 01, 2014 | 26.60 | 26.72 | 26.45 | 26.65 | 18,272 | +0.00(+0.00%) |
Apr 30, 2014 | 26.63 | 26.98 | 26.60 | 26.65 | 24,136 | +0.02(+0.06%) |
Apr 29, 2014 | 26.73 | 26.84 | 26.61 | 26.64 | 4,769 | -0.10(-0.38%) |
Apr 28, 2014 | 26.72 | 26.96 | 26.60 | 26.74 | 9,148 | +0.10(+0.37%) |
Apr 25, 2014 | 26.79 | 26.85 | 26.64 | 26.64 | 9,303 | -0.30(-1.10%) |
Apr 24, 2014 | 26.84 | 26.94 | 26.77 | 26.94 | 2,429 | +0.19(+0.71%) |
Apr 23, 2014 | 27.54 | 27.54 | 26.75 | 26.75 | 7,212 | -0.56(-2.06%) |
Apr 22, 2014 | 27.52 | 27.52 | 27.15 | 27.31 | 7,206 | +0.29(+1.08%) |
Apr 21, 2014 | 27.07 | 27.09 | 26.88 | 27.02 | 3,466 | -0.07(-0.26%) |
Apr 17, 2014 | 27.41 | 27.09 | 27.09 | 27.09 | 9,059 | -0.28(-1.01%) |
Apr 16, 2014 | 27.25 | 27.82 | 26.94 | 27.37 | 20,091 | +0.24(+0.90%) |
Apr 15, 2014 | 27.04 | 27.80 | 26.69 | 27.13 | 76,896 | +0.05(+0.18%) |
Apr 14, 2014 | 27.17 | 27.21 | 26.94 | 27.08 | 10,924 | +0.13(+0.48%) |
Apr 11, 2014 | 27.13 | 27.26 | 26.95 | 26.95 | 11,852 | -0.26(-0.95%) |
Apr 10, 2014 | 27.16 | 27.35 | 26.99 | 27.21 | 15,654 | +0.03(+0.10%) |
Apr 09, 2014 | 26.73 | 27.18 | 26.39 | 27.18 | 12,551 | +0.68(+2.55%) |
Apr 08, 2014 | 26.25 | 26.61 | 26.25 | 26.50 | 12,139 | +0.25(+0.97%) |
Apr 07, 2014 | 26.64 | 26.88 | 26.24 | 26.25 | 11,599 | -0.38(-1.42%) |
Apr 04, 2014 | 27.06 | 27.06 | 26.58 | 26.63 | 7,903 | -0.54(-1.97%) |
Apr 03, 2014 | 27.00 | 27.18 | 26.85 | 27.16 | 10,628 | +0.28(+1.03%) |
Apr 02, 2014 | 26.76 | 26.89 | 26.60 | 26.89 | 19,592 | +0.14(+0.53%) |
Apr 01, 2014 | 26.56 | 26.77 | 26.55 | 26.75 | 10,750 | +0.25(+0.94%) |
Mar 31, 2014 | 26.60 | 26.65 | 26.38 | 26.50 | 46,498 | +0.11(+0.43%) |
Mar 28, 2014 | 26.63 | 26.63 | 26.38 | 26.38 | 23,213 | -0.06(-0.23%) |
Mar 27, 2014 | 26.50 | 26.54 | 26.39 | 26.44 | 13,792 | -0.06(-0.22%) |
Mar 26, 2014 | 26.50 | 26.68 | 26.50 | 26.50 | 18,277 | -0.01(-0.02%) |
Mar 25, 2014 | 26.48 | 26.64 | 26.45 | 26.51 | 5,023 | +0.06(+0.25%) |
Mar 24, 2014 | 26.58 | 26.67 | 26.44 | 26.44 | 9,349 | +0.08(+0.29%) |
Mar 21, 2014 | 26.67 | 26.67 | 26.37 | 26.37 | 10,007 | -0.25(-0.96%) |
Mar 20, 2014 | 26.29 | 26.63 | 26.23 | 26.62 | 9,218 | +0.40(+1.53%) |
Mar 19, 2014 | 26.37 | 26.48 | 25.96 | 26.22 | 13,796 | -0.06(-0.23%) |
Mar 18, 2014 | 26.81 | 26.81 | 26.27 | 26.28 | 13,002 | -0.22(-0.82%) |
Mar 17, 2014 | 26.75 | 26.75 | 26.42 | 26.50 | 9,042 | -0.24(-0.91%) |
Mar 14, 2014 | 26.42 | 26.75 | 26.42 | 26.74 | 8,316 | +0.21(+0.79%) |
Mar 13, 2014 | 26.64 | 27.04 | 26.53 | 26.53 | 8,582 | -0.10(-0.39%) |
Mar 12, 2014 | 26.58 | 26.86 | 26.29 | 26.63 | 8,351 | -0.15(-0.55%) |
Mar 11, 2014 | 26.70 | 26.91 | 26.51 | 26.78 | 17,318 | +0.24(+0.92%) |
Mar 10, 2014 | 26.29 | 26.86 | 26.29 | 26.54 | 20,156 | -0.19(-0.71%) |
Mar 07, 2014 | 26.81 | 26.88 | 26.47 | 26.72 | 12,058 | -0.09(-0.32%) |
Mar 06, 2014 | 26.64 | 26.88 | 26.64 | 26.81 | 4,113 | +0.17(+0.65%) |
Mar 05, 2014 | 27.01 | 27.01 | 26.49 | 26.64 | 36,895 | -0.37(-1.38%) |
Mar 04, 2014 | 26.62 | 27.31 | 26.62 | 27.01 | 17,717 | +0.64(+2.42%) |
Mar 03, 2014 | 26.63 | 26.63 | 26.30 | 26.37 | 13,733 | -0.66(-2.44%) |
Feb 28, 2014 | 27.10 | 27.15 | 26.67 | 27.03 | 12,854 | +0.06(+0.24%) |
Feb 27, 2014 | 26.94 | 27.42 | 26.94 | 26.97 | 9,821 | +0.03(+0.12%) |
Feb 26, 2014 | 27.04 | 27.04 | 26.91 | 26.94 | 7,356 | -0.19(-0.72%) |
Feb 25, 2014 | 27.11 | 27.20 | 27.03 | 27.13 | 11,290 | -0.05(-0.20%) |
Feb 24, 2014 | 27.25 | 27.30 | 27.18 | 27.18 | 6,946 | -0.06(-0.22%) |
Feb 21, 2014 | 27.44 | 27.61 | 27.24 | 27.24 | 11,623 | -0.09(-0.34%) |
Feb 20, 2014 | 27.10 | 27.62 | 27.10 | 27.34 | 40,944 | +0.18(+0.66%) |
Feb 19, 2014 | 27.14 | 27.42 | 27.10 | 27.16 | 13,677 | -0.37(-1.34%) |
Feb 18, 2014 | 27.18 | 27.56 | 27.18 | 27.53 | 12,459 | +0.37(+1.35%) |
Feb 14, 2014 | 26.77 | 27.16 | 27.16 | 27.16 | 20,706 | +0.39(+1.45%) |
Feb 13, 2014 | 26.58 | 26.77 | 26.53 | 26.77 | 15,104 | +0.20(+0.75%) |
Feb 12, 2014 | 26.74 | 26.76 | 26.53 | 26.57 | 9,499 | -0.06(-0.24%) |
Feb 11, 2014 | 26.69 | 26.77 | 26.63 | 26.63 | 9,438 | -0.13(-0.49%) |
Feb 10, 2014 | 26.53 | 26.77 | 26.50 | 26.76 | 17,870 | +0.39(+1.48%) |
Feb 07, 2014 | 26.76 | 26.76 | 26.37 | 26.37 | 21,518 | -0.22(-0.83%) |
Feb 06, 2014 | 25.99 | 26.76 | 25.99 | 26.60 | 24,909 | +0.55(+2.12%) |
Feb 05, 2014 | 26.11 | 26.22 | 26.02 | 26.04 | 17,179 | -0.14(-0.52%) |
Feb 04, 2014 | 25.81 | 26.23 | 25.73 | 26.18 | 18,699 | +0.43(+1.66%) |
Feb 03, 2014 | 26.66 | 26.66 | 25.45 | 25.75 | 64,565 | -0.71(-2.70%) |
Jan 31, 2014 | 26.55 | 26.87 | 26.47 | 26.47 | 18,503 | -0.21(-0.77%) |
Jan 30, 2014 | 26.81 | 27.14 | 26.67 | 26.67 | 16,587 | +0.21(+0.78%) |
Jan 29, 2014 | 26.62 | 26.83 | 26.46 | 26.47 | 17,876 | -0.34(-1.27%) |
Jan 28, 2014 | 27.14 | 27.14 | 26.80 | 26.81 | 12,333 | -0.24(-0.88%) |
Jan 27, 2014 | 27.53 | 27.53 | 27.04 | 27.04 | 13,202 | -0.30(-1.09%) |
Jan 24, 2014 | 27.32 | 28.02 | 27.31 | 27.34 | 9,299 | -0.29(-1.06%) |
Jan 23, 2014 | 27.24 | 27.98 | 27.24 | 27.63 | 42,465 | +0.22(+0.79%) |
Jan 22, 2014 | 27.04 | 27.48 | 27.04 | 27.42 | 35,732 | +0.41(+1.50%) |
Jan 21, 2014 | 27.04 | 27.09 | 26.75 | 27.01 | 14,001 | +0.24(+0.89%) |
Jan 17, 2014 | 26.97 | 26.77 | 26.77 | 26.77 | 20,522 | -0.12(-0.44%) |
Jan 16, 2014 | 26.62 | 27.30 | 26.62 | 26.89 | 9,839 | +0.14(+0.53%) |
Jan 15, 2014 | 26.91 | 26.91 | 26.53 | 26.75 | 20,248 | -0.29(-1.06%) |
Jan 14, 2014 | 26.77 | 27.04 | 26.77 | 27.04 | 14,315 | +0.50(+1.90%) |
Jan 13, 2014 | 27.06 | 27.06 | 25.90 | 26.54 | 14,504 | -0.55(-2.02%) |
Jan 10, 2014 | 26.97 | 27.29 | 26.79 | 27.08 | 36,555 | +0.11(+0.40%) |
Jan 09, 2014 | 27.35 | 27.35 | 26.71 | 26.97 | 48,213 | -0.35(-1.29%) |
Jan 08, 2014 | 27.36 | 27.42 | 27.31 | 27.33 | 5,614 | -0.14(-0.51%) |
Jan 07, 2014 | 27.18 | 27.47 | 27.11 | 27.47 | 24,258 | +0.38(+1.42%) |
Jan 06, 2014 | 27.49 | 27.49 | 27.08 | 27.08 | 4,923 | -0.27(-0.99%) |
Jan 03, 2014 | 27.20 | 27.46 | 27.04 | 27.35 | 42,785 | +0.35(+1.30%) |
Jan 02, 2014 | 27.31 | 27.55 | 26.89 | 27.00 | 24,393 | -0.26(-0.97%) |
Dec 31, 2013 | 27.50 | 27.27 | 27.27 | 27.27 | 36,606 | -0.15(-0.55%) |
Dec 30, 2013 | 27.43 | 27.72 | 26.90 | 27.42 | 29,207 | -0.07(-0.26%) |
Dec 27, 2013 | 28.00 | 28.00 | 27.31 | 27.49 | 12,766 | -0.36(-1.30%) |
Dec 26, 2013 | 28.30 | 28.30 | 27.85 | 27.85 | 9,821 | -0.03(-0.12%) |
Dec 24, 2013 | 27.75 | 28.20 | 27.57 | 27.88 | 30,624 | +0.05(+0.17%) |
Dec 23, 2013 | 27.33 | 27.83 | 27.13 | 27.83 | 23,886 | +0.55(+2.02%) |
Dec 20, 2013 | 26.85 | 27.57 | 26.85 | 27.28 | 42,373 | +0.48(+1.78%) |
Dec 19, 2013 | 26.67 | 27.16 | 26.67 | 26.81 | 6,713 | -0.10(-0.36%) |
Dec 18, 2013 | 26.52 | 26.94 | 26.23 | 26.90 | 27,723 | +0.35(+1.30%) |
Dec 17, 2013 | 26.45 | 26.67 | 26.41 | 26.56 | 8,556 | +0.02(+0.06%) |
Dec 16, 2013 | 26.49 | 26.65 | 26.34 | 26.54 | 14,698 | +0.23(+0.88%) |
Dec 13, 2013 | 26.37 | 26.51 | 26.31 | 26.31 | 15,679 | +0.06(+0.25%) |
Dec 12, 2013 | 26.17 | 26.42 | 26.17 | 26.24 | 13,302 | +0.16(+0.60%) |
Dec 11, 2013 | 26.51 | 26.51 | 26.09 | 26.09 | 15,746 | -0.49(-1.83%) |
Dec 10, 2013 | 26.73 | 26.84 | 26.44 | 26.57 | 32,546 | -0.24(-0.91%) |
Dec 09, 2013 | 26.91 | 26.91 | 26.62 | 26.82 | 8,329 | +0.01(+0.02%) |
Dec 06, 2013 | 26.91 | 27.30 | 26.77 | 26.81 | 0 | +0.05(+0.18%) |
Dec 05, 2013 | 26.83 | 27.40 | 26.63 | 26.76 | 0 | -0.39(-1.45%) |
Dec 04, 2013 | 27.62 | 27.62 | 27.04 | 27.16 | 0 | -0.50(-1.82%) |
Dec 03, 2013 | 28.13 | 28.13 | 27.54 | 27.66 | 0 | -0.47(-1.65%) |
Dec 02, 2013 | 28.49 | 28.67 | 28.13 | 28.13 | 0 | -0.40(-1.40%) |
Nov 29, 2013 | 28.88 | 28.88 | 28.35 | 28.53 | 0 | -0.20(-0.70%) |
Nov 27, 2013 | 28.08 | 28.85 | 28.06 | 28.73 | 0 | +0.79(+2.83%) |
Nov 26, 2013 | 28.02 | 28.22 | 27.89 | 27.94 | 0 | +0.05(+0.19%) |
Nov 25, 2013 | 28.16 | 28.28 | 27.86 | 27.88 | 0 | -0.29(-1.02%) |
Nov 22, 2013 | 27.56 | 28.36 | 27.52 | 28.17 | 0 | +0.52(+1.90%) |
Nov 21, 2013 | 27.58 | 27.87 | 27.53 | 27.64 | 0 | +0.05(+0.20%) |
Nov 20, 2013 | 27.63 | 27.99 | 27.55 | 27.59 | 0 | -0.01(-0.04%) |
Nov 19, 2013 | 28.04 | 28.05 | 27.54 | 27.60 | 6,920 | -0.49(-1.73%) |
Nov 18, 2013 | 28.94 | 28.94 | 27.88 | 28.09 | 0 | -0.84(-2.90%) |
Nov 15, 2013 | 28.30 | 28.93 | 28.18 | 28.93 | 0 | +0.48(+1.67%) |
Nov 14, 2013 | 28.58 | 28.66 | 28.27 | 28.45 | 0 | +0.05(+0.19%) |
Nov 13, 2013 | 27.84 | 28.42 | 27.84 | 28.40 | 0 | +0.52(+1.86%) |
Nov 12, 2013 | 27.60 | 28.07 | 27.32 | 27.88 | 0 | +0.15(+0.55%) |
Nov 11, 2013 | 27.94 | 28.13 | 27.61 | 27.73 | 0 | -0.68(-2.40%) |
Nov 08, 2013 | 28.82 | 28.82 | 27.34 | 28.41 | 0 | -0.49(-1.68%) |
Nov 07, 2013 | 28.96 | 29.15 | 28.89 | 28.89 | 8,216 | -0.07(-0.24%) |
Nov 06, 2013 | 29.15 | 29.21 | 28.80 | 28.96 | 0 | -0.10(-0.35%) |
Nov 05, 2013 | 28.98 | 29.20 | 28.54 | 29.07 | 0 | +0.03(+0.11%) |
Nov 04, 2013 | 28.75 | 29.12 | 28.60 | 29.03 | 27,932 | +0.21(+0.71%) |
Nov 01, 2013 | 27.81 | 28.85 | 27.33 | 28.83 | 0 | +1.07(+3.86%) |
Oct 31, 2013 | 28.67 | 29.21 | 27.35 | 27.76 | 0 | -0.90(-3.13%) |
Oct 30, 2013 | 28.94 | 29.21 | 28.63 | 28.66 | 7,900 | -0.24(-0.82%) |
Oct 29, 2013 | 28.82 | 28.89 | 28.65 | 28.89 | 0 | +0.20(+0.70%) |
Oct 28, 2013 | 28.83 | 28.83 | 28.25 | 28.69 | 0 | -0.01(-0.02%) |
Oct 25, 2013 | 28.83 | 28.89 | 28.11 | 28.70 | 0 | +0.10(+0.34%) |
Oct 24, 2013 | 27.86 | 28.83 | 27.15 | 28.60 | 49,602 | +0.03(+0.11%) |
Oct 23, 2013 | 28.13 | 28.69 | 28.09 | 28.57 | 0 | +0.42(+1.50%) |
Oct 22, 2013 | 29.20 | 29.20 | 28.15 | 28.15 | 0 | -0.80(-2.75%) |
Oct 21, 2013 | 29.30 | 29.43 | 28.94 | 28.94 | 0 | -0.24(-0.82%) |
Oct 18, 2013 | 29.10 | 29.21 | 28.70 | 29.18 | 10,876 | +0.31(+1.09%) |
Oct 17, 2013 | 28.96 | 29.03 | 28.26 | 28.87 | 0 | +0.14(+0.49%) |
Oct 16, 2013 | 28.81 | 29.20 | 28.27 | 28.73 | 0 | -0.04(-0.15%) |
Oct 15, 2013 | 28.75 | 29.21 | 28.21 | 28.77 | 0 | -0.24(-0.84%) |
Oct 14, 2013 | 29.34 | 29.34 | 28.89 | 29.01 | 0 | +0.01(+0.04%) |
Oct 11, 2013 | 28.77 | 29.46 | 28.34 | 29.00 | 0 | +0.44(+1.53%) |
Oct 10, 2013 | 27.86 | 29.05 | 27.59 | 28.56 | 35,911 | +1.03(+3.73%) |
Oct 09, 2013 | 26.98 | 27.80 | 26.71 | 27.54 | 0 | +0.52(+1.92%) |
Oct 08, 2013 | 28.03 | 28.03 | 26.98 | 27.02 | 39,701 | -1.05(-3.76%) |
Oct 07, 2013 | 28.19 | 28.66 | 27.58 | 28.07 | 0 | -0.68(-2.37%) |
Oct 04, 2013 | 28.53 | 29.02 | 28.13 | 28.75 | 0 | +0.38(+1.33%) |
Oct 03, 2013 | 29.82 | 29.82 | 28.37 | 28.37 | 0 | -0.70(-2.42%) |
Oct 02, 2013 | 29.81 | 29.81 | 28.47 | 29.08 | 27,129 | -0.02(-0.07%) |