Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.44 | 22.54 | 21.90 | 21.97 | 122,497 | -0.56(-2.49%) |
Sep 29, 2014 | 22.66 | 22.92 | 22.27 | 22.53 | 47,963 | -0.36(-1.57%) |
Sep 26, 2014 | 22.92 | 22.94 | 22.42 | 22.89 | 67,316 | -0.07(-0.30%) |
Sep 25, 2014 | 23.90 | 23.90 | 22.83 | 22.96 | 81,906 | -0.97(-4.05%) |
Sep 24, 2014 | 24.20 | 24.41 | 23.92 | 23.93 | 88,770 | -0.32(-1.32%) |
Sep 23, 2014 | 24.57 | 24.62 | 24.04 | 24.25 | 48,755 | -0.33(-1.34%) |
Sep 22, 2014 | 24.77 | 24.90 | 24.46 | 24.58 | 36,772 | -0.22(-0.89%) |
Sep 19, 2014 | 25.28 | 25.70 | 24.46 | 24.80 | 115,925 | -0.49(-1.94%) |
Sep 18, 2014 | 25.14 | 25.77 | 25.14 | 25.29 | 202,846 | +0.17(+0.68%) |
Sep 17, 2014 | 24.92 | 25.55 | 24.85 | 25.12 | 63,359 | +0.11(+0.44%) |
Sep 16, 2014 | 24.81 | 25.24 | 24.53 | 25.01 | 56,413 | +0.12(+0.48%) |
Sep 15, 2014 | 25.01 | 25.44 | 24.79 | 24.89 | 52,614 | -0.16(-0.64%) |
Sep 12, 2014 | 24.79 | 25.19 | 24.75 | 25.05 | 73,062 | +0.44(+1.79%) |
Sep 11, 2014 | 24.78 | 24.78 | 24.34 | 24.61 | 60,156 | -0.15(-0.61%) |
Sep 10, 2014 | 24.17 | 25.03 | 23.85 | 24.76 | 198,445 | +0.64(+2.65%) |
Sep 09, 2014 | 24.11 | 24.28 | 24.00 | 24.12 | 156,265 | +0.06(+0.25%) |
Sep 08, 2014 | 24.23 | 24.27 | 23.85 | 24.06 | 180,275 | -0.17(-0.70%) |
Sep 05, 2014 | 23.76 | 24.48 | 23.25 | 24.23 | 153,746 | +0.46(+1.94%) |
Sep 04, 2014 | 23.74 | 23.80 | 23.44 | 23.77 | 71,226 | -0.01(-0.04%) |
Sep 03, 2014 | 23.65 | 23.86 | 23.50 | 23.78 | 112,424 | +0.13(+0.55%) |
Sep 02, 2014 | 23.13 | 23.72 | 23.00 | 23.65 | 75,960 | +0.52(+2.25%) |
Aug 29, 2014 | 23.26 | 23.13 | 23.13 | 23.13 | 67,500 | +0.01(+0.04%) |
Aug 28, 2014 | 22.99 | 23.14 | 22.90 | 23.12 | 40,449 | +0.09(+0.39%) |
Aug 27, 2014 | 23.05 | 23.09 | 22.70 | 23.03 | 49,433 | -0.10(-0.43%) |
Aug 26, 2014 | 22.92 | 23.19 | 22.92 | 23.13 | 62,841 | +0.15(+0.65%) |
Aug 25, 2014 | 22.52 | 23.19 | 22.47 | 22.98 | 118,908 | +0.48(+2.13%) |
Aug 22, 2014 | 22.04 | 22.69 | 22.04 | 22.50 | 123,978 | +0.45(+2.04%) |
Aug 21, 2014 | 22.21 | 22.32 | 21.70 | 22.05 | 140,947 | -0.16(-0.72%) |
Aug 20, 2014 | 21.98 | 22.25 | 21.83 | 22.21 | 99,052 | +0.19(+0.86%) |
Aug 19, 2014 | 20.95 | 22.25 | 20.99 | 22.02 | 56,759 | +1.03(+4.91%) |
Aug 18, 2014 | 20.57 | 21.00 | 20.49 | 20.99 | 52,731 | +0.15(+0.72%) |
Aug 15, 2014 | 21.30 | 21.30 | 20.57 | 20.84 | 71,500 | -0.33(-1.56%) |
Aug 14, 2014 | 20.83 | 21.40 | 20.61 | 21.17 | 91,247 | +0.26(+1.24%) |
Aug 13, 2014 | 21.54 | 21.54 | 20.74 | 20.91 | 67,690 | -0.69(-3.19%) |
Aug 12, 2014 | 22.09 | 22.20 | 21.50 | 21.60 | 76,871 | -0.62(-2.79%) |
Aug 11, 2014 | 22.19 | 22.43 | 22.00 | 22.22 | 74,538 | -0.06(-0.27%) |
Aug 08, 2014 | 22.00 | 22.27 | 21.98 | 22.28 | 48,882 | +0.25(+1.13%) |
Aug 07, 2014 | 22.11 | 22.29 | 21.91 | 22.03 | 27,430 | -0.13(-0.59%) |
Aug 06, 2014 | 22.80 | 23.10 | 22.05 | 22.16 | 55,720 | -0.83(-3.61%) |
Aug 05, 2014 | 22.86 | 23.43 | 22.53 | 22.99 | 80,441 | -0.05(-0.22%) |
Aug 04, 2014 | 23.60 | 23.60 | 22.85 | 23.04 | 73,447 | -0.61(-2.58%) |
Aug 01, 2014 | 23.67 | 23.69 | 23.21 | 23.65 | 73,911 | +0.01(+0.04%) |
Jul 31, 2014 | 24.47 | 24.47 | 23.41 | 23.64 | 91,677 | -1.06(-4.29%) |
Jul 30, 2014 | 25.61 | 26.00 | 24.61 | 24.70 | 50,703 | -0.74(-2.91%) |
Jul 29, 2014 | 25.45 | 25.56 | 25.09 | 25.44 | 92,349 | -0.01(-0.04%) |
Jul 28, 2014 | 26.10 | 26.30 | 25.25 | 25.45 | 156,423 | -0.57(-2.19%) |
Jul 25, 2014 | 25.40 | 26.48 | 24.98 | 26.02 | 160,005 | +0.45(+1.76%) |
Jul 24, 2014 | 26.30 | 26.30 | 24.45 | 25.57 | 2,073,210 | -0.75(-2.85%) |
Jul 23, 2014 | 26.28 | 26.57 | 26.07 | 26.32 | 55,045 | +0.13(+0.50%) |
Jul 22, 2014 | 25.62 | 26.44 | 25.56 | 26.19 | 83,470 | +0.59(+2.30%) |
Jul 21, 2014 | 24.84 | 25.66 | 24.76 | 25.60 | 114,237 | +0.63(+2.52%) |
Jul 18, 2014 | 24.00 | 25.05 | 24.00 | 24.97 | 98,368 | +0.92(+3.83%) |
Jul 17, 2014 | 24.00 | 24.13 | 24.00 | 24.05 | 74,579 | -0.02(-0.08%) |
Jul 16, 2014 | 24.08 | 24.17 | 24.03 | 24.07 | 41,255 | -0.01(-0.04%) |
Jul 15, 2014 | 24.00 | 24.25 | 23.95 | 24.08 | 98,224 | +0.10(+0.42%) |
Jul 14, 2014 | 24.03 | 24.19 | 23.90 | 23.98 | 105,172 | -0.02(-0.08%) |
Jul 11, 2014 | 23.88 | 24.19 | 23.74 | 24.00 | 59,857 | -0.01(-0.04%) |
Jul 10, 2014 | 23.61 | 24.25 | 23.59 | 24.01 | 102,601 | +0.01(+0.04%) |
Jul 09, 2014 | 24.24 | 24.24 | 23.91 | 24.00 | 82,627 | -0.32(-1.32%) |
Jul 08, 2014 | 24.30 | 24.51 | 24.07 | 24.32 | 85,535 | -0.13(-0.53%) |
Jul 07, 2014 | 24.68 | 24.73 | 24.20 | 24.45 | 69,333 | -0.39(-1.57%) |
Jul 03, 2014 | 24.79 | 24.84 | 24.84 | 24.84 | 42,300 | +0.04(+0.16%) |
Jul 02, 2014 | 23.93 | 25.03 | 23.93 | 24.80 | 108,504 | +0.78(+3.25%) |
Jul 01, 2014 | 24.47 | 24.47 | 23.85 | 24.02 | 198,790 | -0.45(-1.84%) |
Jun 30, 2014 | 25.29 | 25.30 | 23.71 | 24.47 | 303,149 | -1.03(-4.04%) |
Jun 27, 2014 | 25.27 | 26.68 | 25.11 | 25.50 | 1,886,514 | +0.32(+1.27%) |
Jun 26, 2014 | 25.80 | 25.93 | 25.06 | 25.18 | 137,925 | -0.40(-1.56%) |
Jun 25, 2014 | 26.50 | 26.60 | 25.29 | 25.58 | 117,672 | -1.19(-4.45%) |
Jun 24, 2014 | 27.07 | 27.30 | 26.47 | 26.77 | 101,241 | -0.56(-2.05%) |
Jun 23, 2014 | 27.20 | 27.54 | 26.80 | 27.33 | 93,907 | -0.08(-0.29%) |
Jun 20, 2014 | 26.43 | 27.63 | 26.26 | 27.41 | 179,120 | +0.94(+3.55%) |
Jun 19, 2014 | 27.21 | 27.21 | 26.06 | 26.47 | 96,018 | -0.42(-1.56%) |
Jun 18, 2014 | 26.51 | 27.19 | 26.21 | 26.89 | 49,530 | +0.22(+0.82%) |
Jun 17, 2014 | 27.04 | 27.90 | 26.40 | 26.67 | 85,916 | -0.37(-1.37%) |
Jun 16, 2014 | 28.95 | 28.95 | 26.86 | 27.04 | 174,898 | -1.55(-5.42%) |
Jun 13, 2014 | 29.17 | 29.98 | 28.05 | 28.59 | 104,246 | -0.39(-1.35%) |
Jun 12, 2014 | 28.70 | 29.23 | 28.64 | 28.98 | 131,124 | +0.28(+0.98%) |
Jun 11, 2014 | 28.64 | 29.58 | 27.55 | 28.70 | 100,687 | +0.10(+0.35%) |
Jun 10, 2014 | 29.70 | 29.70 | 28.33 | 28.60 | 60,537 | -1.02(-3.44%) |
Jun 06, 2014 | 29.57 | 30.16 | 29.15 | 29.62 | 63,315 | -0.08(-0.27%) |
Jun 05, 2014 | 29.41 | 29.94 | 28.53 | 29.70 | 151,493 | -0.05(-0.17%) |
Jun 04, 2014 | 28.81 | 29.96 | 28.81 | 29.75 | 113,147 | +0.65(+2.23%) |
Jun 03, 2014 | 29.05 | 29.50 | 28.54 | 29.10 | 168,265 | +0.10(+0.34%) |
Jun 02, 2014 | 28.59 | 29.54 | 28.39 | 29.00 | 60,272 | +0.32(+1.12%) |
May 30, 2014 | 27.65 | 29.06 | 27.65 | 28.68 | 181,771 | +1.00(+3.61%) |
May 29, 2014 | 27.00 | 28.25 | 26.99 | 27.68 | 221,945 | +0.62(+2.29%) |
May 28, 2014 | 26.95 | 27.26 | 26.77 | 27.06 | 62,052 | +0.00(+0.00%) |
May 27, 2014 | 27.16 | 27.28 | 26.77 | 27.06 | 81,725 | -0.03(-0.11%) |
May 23, 2014 | 27.30 | 27.09 | 27.09 | 27.09 | 61,400 | +0.15(+0.56%) |
May 22, 2014 | 26.95 | 27.32 | 26.58 | 26.94 | 25,839 | +0.08(+0.30%) |
May 21, 2014 | 26.87 | 27.79 | 25.99 | 26.86 | 215,293 | +0.21(+0.79%) |
May 20, 2014 | 26.50 | 27.19 | 25.75 | 26.65 | 83,972 | -0.15(-0.56%) |
May 19, 2014 | 26.83 | 27.27 | 26.41 | 26.80 | 71,958 | -0.01(-0.04%) |
May 16, 2014 | 25.75 | 26.95 | 25.75 | 26.81 | 126,556 | +1.07(+4.16%) |
May 15, 2014 | 25.95 | 26.48 | 25.40 | 25.74 | 117,513 | -0.33(-1.27%) |
May 14, 2014 | 25.44 | 26.44 | 24.93 | 26.07 | 164,788 | +0.78(+3.08%) |
May 13, 2014 | 25.10 | 25.92 | 25.05 | 25.29 | 64,192 | +0.16(+0.64%) |
May 12, 2014 | 25.44 | 26.28 | 25.05 | 25.13 | 122,651 | -0.30(-1.18%) |
May 09, 2014 | 26.38 | 27.24 | 25.43 | 25.43 | 125,379 | -1.14(-4.29%) |
May 08, 2014 | 28.42 | 28.42 | 26.34 | 26.57 | 219,056 | -1.69(-5.98%) |
May 07, 2014 | 29.90 | 30.84 | 27.13 | 28.26 | 126,387 | -1.65(-5.52%) |
May 06, 2014 | 30.05 | 30.28 | 28.65 | 29.91 | 2,154,556 | -0.01(-0.03%) |
May 05, 2014 | 30.12 | 30.52 | 29.20 | 29.92 | 137,615 | -0.45(-1.48%) |
May 02, 2014 | 30.05 | 30.48 | 29.73 | 30.37 | 89,999 | +0.31(+1.03%) |
May 01, 2014 | 29.71 | 30.17 | 29.71 | 30.06 | 41,987 | +0.19(+0.64%) |
Apr 30, 2014 | 29.85 | 30.24 | 29.57 | 29.87 | 115,747 | -0.21(-0.70%) |
Apr 29, 2014 | 29.99 | 30.22 | 29.86 | 30.08 | 47,206 | +0.04(+0.13%) |
Apr 28, 2014 | 30.16 | 30.17 | 29.67 | 30.04 | 129,642 | +0.09(+0.30%) |
Apr 25, 2014 | 29.69 | 30.79 | 29.69 | 29.95 | 120,444 | -0.02(-0.07%) |
Apr 24, 2014 | 29.66 | 30.41 | 28.82 | 29.97 | 74,445 | +0.55(+1.87%) |
Apr 23, 2014 | 29.62 | 29.80 | 28.76 | 29.42 | 81,009 | -0.23(-0.78%) |
Apr 22, 2014 | 29.29 | 29.69 | 28.71 | 29.65 | 85,903 | +0.24(+0.82%) |
Apr 21, 2014 | 30.19 | 30.43 | 28.90 | 29.41 | 57,553 | -1.23(-4.01%) |
Apr 17, 2014 | 29.92 | 30.64 | 30.64 | 30.64 | 67,300 | +0.52(+1.73%) |
Apr 16, 2014 | 29.52 | 30.37 | 29.52 | 30.12 | 72,575 | +0.84(+2.87%) |
Apr 15, 2014 | 29.71 | 30.48 | 28.69 | 29.28 | 63,076 | -0.60(-2.01%) |
Apr 14, 2014 | 30.41 | 31.07 | 29.48 | 29.88 | 89,748 | -0.57(-1.87%) |
Apr 11, 2014 | 32.18 | 32.18 | 29.96 | 30.45 | 32,316 | -1.70(-5.29%) |
Apr 10, 2014 | 30.69 | 32.54 | 30.69 | 32.15 | 211,454 | +1.50(+4.89%) |
Apr 09, 2014 | 30.79 | 31.57 | 30.49 | 30.65 | 72,026 | +0.23(+0.76%) |
Apr 08, 2014 | 34.30 | 34.30 | 30.40 | 30.42 | 136,175 | -3.79(-11.08%) |
Apr 07, 2014 | 33.53 | 34.94 | 33.00 | 34.21 | 257,336 | +0.72(+2.15%) |
Apr 04, 2014 | 33.32 | 34.15 | 32.85 | 33.49 | 254,899 | +0.18(+0.54%) |
Apr 03, 2014 | 33.15 | 33.50 | 32.39 | 33.31 | 166,600 | +0.31(+0.94%) |
Apr 02, 2014 | 32.90 | 33.23 | 31.91 | 33.00 | 131,626 | +0.00(+0.00%) |
Apr 01, 2014 | 33.20 | 33.83 | 32.51 | 33.00 | 261,682 | -0.40(-1.20%) |
Mar 31, 2014 | 31.55 | 33.74 | 31.36 | 33.40 | 129,748 | +1.93(+6.13%) |
Mar 28, 2014 | 28.48 | 31.67 | 28.21 | 31.47 | 172,737 | +3.16(+11.16%) |
Mar 27, 2014 | 27.42 | 28.80 | 26.43 | 28.31 | 268,282 | +0.87(+3.17%) |
Mar 26, 2014 | 27.42 | 28.76 | 27.02 | 27.44 | 142,910 | -0.02(-0.07%) |
Mar 25, 2014 | 26.21 | 28.21 | 26.21 | 27.46 | 43,948 | -0.13(-0.47%) |
Mar 24, 2014 | 28.02 | 28.82 | 26.99 | 27.59 | 60,462 | -1.14(-3.97%) |
Mar 21, 2014 | 27.41 | 28.92 | 27.00 | 28.73 | 453,175 | +1.26(+4.59%) |
Mar 20, 2014 | 27.49 | 27.75 | 26.63 | 27.47 | 133,268 | -0.13(-0.47%) |
Mar 19, 2014 | 27.50 | 29.06 | 27.00 | 27.60 | 121,894 | +0.46(+1.69%) |
Mar 18, 2014 | 26.20 | 27.49 | 25.60 | 27.14 | 100,217 | +0.98(+3.75%) |
Mar 17, 2014 | 25.65 | 26.25 | 25.46 | 26.16 | 168,672 | +0.13(+0.50%) |
Mar 14, 2014 | 26.47 | 26.47 | 25.65 | 26.03 | 86,309 | -0.66(-2.47%) |
Mar 13, 2014 | 27.35 | 27.35 | 26.46 | 26.69 | 38,909 | -0.51(-1.87%) |
Mar 12, 2014 | 26.94 | 27.44 | 26.31 | 27.20 | 143,848 | -0.03(-0.11%) |
Mar 11, 2014 | 27.05 | 28.00 | 27.05 | 27.23 | 36,230 | -0.51(-1.84%) |
Mar 10, 2014 | 27.90 | 27.98 | 26.87 | 27.74 | 80,692 | -0.25(-0.89%) |
Mar 07, 2014 | 27.41 | 28.02 | 26.86 | 27.99 | 121,350 | +0.38(+1.38%) |
Mar 06, 2014 | 27.93 | 27.93 | 26.81 | 27.61 | 68,978 | -0.57(-2.02%) |
Mar 05, 2014 | 28.11 | 28.91 | 27.26 | 28.18 | 35,700 | -0.35(-1.23%) |
Mar 04, 2014 | 29.89 | 30.60 | 28.00 | 28.53 | 155,274 | -1.39(-4.65%) |
Mar 03, 2014 | 29.64 | 30.00 | 29.18 | 29.92 | 15,084 | -0.05(-0.17%) |
Feb 28, 2014 | 30.06 | 30.30 | 29.44 | 29.97 | 19,358 | -0.21(-0.70%) |
Feb 27, 2014 | 30.50 | 30.64 | 29.75 | 30.18 | 28,601 | -0.31(-1.02%) |
Feb 26, 2014 | 30.18 | 30.50 | 30.07 | 30.49 | 29,799 | +0.12(+0.40%) |
Feb 25, 2014 | 30.21 | 30.50 | 29.82 | 30.37 | 11,893 | +0.04(+0.13%) |
Feb 24, 2014 | 30.25 | 30.90 | 30.00 | 30.33 | 24,573 | +0.22(+0.73%) |
Feb 21, 2014 | 29.32 | 30.12 | 29.31 | 30.11 | 13,691 | +0.11(+0.37%) |
Feb 20, 2014 | 29.77 | 30.15 | 29.58 | 30.00 | 11,522 | +0.26(+0.87%) |
Feb 19, 2014 | 29.65 | 29.97 | 29.39 | 29.74 | 20,475 | -0.02(-0.07%) |
Feb 18, 2014 | 29.82 | 30.08 | 29.65 | 29.76 | 10,969 | -0.39(-1.29%) |
Feb 14, 2014 | 29.81 | 30.15 | 30.15 | 30.15 | 30,100 | +0.36(+1.21%) |
Feb 13, 2014 | 28.82 | 30.23 | 28.68 | 29.79 | 85,105 | +0.98(+3.40%) |
Feb 12, 2014 | 29.11 | 29.25 | 28.75 | 28.81 | 16,480 | -0.39(-1.34%) |
Feb 11, 2014 | 28.77 | 29.59 | 28.77 | 29.20 | 21,675 | +0.29(+0.99%) |
Feb 10, 2014 | 28.83 | 29.04 | 28.75 | 28.91 | 7,124 | -0.04(-0.12%) |
Feb 07, 2014 | 28.50 | 29.40 | 28.50 | 28.95 | 14,303 | +0.44(+1.54%) |
Feb 06, 2014 | 28.50 | 28.70 | 27.84 | 28.51 | 13,086 | +0.05(+0.18%) |
Feb 05, 2014 | 28.50 | 29.89 | 28.26 | 28.46 | 56,397 | -0.02(-0.07%) |
Feb 04, 2014 | 28.00 | 28.52 | 27.54 | 28.48 | 45,215 | +0.48(+1.71%) |
Feb 03, 2014 | 28.63 | 28.71 | 27.55 | 28.00 | 46,406 | -0.17(-0.60%) |
Jan 31, 2014 | 29.00 | 29.09 | 27.86 | 28.17 | 55,429 | -1.00(-3.43%) |
Jan 30, 2014 | 29.77 | 29.95 | 29.04 | 29.17 | 35,378 | -0.50(-1.69%) |
Jan 29, 2014 | 29.65 | 30.25 | 29.50 | 29.67 | 34,271 | -0.22(-0.74%) |
Jan 28, 2014 | 29.35 | 29.93 | 29.35 | 29.89 | 27,385 | -0.06(-0.20%) |
Jan 27, 2014 | 30.11 | 30.58 | 29.68 | 29.95 | 52,813 | -0.35(-1.16%) |
Jan 24, 2014 | 31.64 | 31.96 | 29.84 | 30.30 | 48,970 | -1.66(-5.19%) |
Jan 23, 2014 | 32.10 | 32.25 | 31.50 | 31.96 | 34,091 | -0.43(-1.33%) |
Jan 22, 2014 | 32.49 | 32.59 | 32.04 | 32.39 | 16,867 | -0.05(-0.15%) |
Jan 21, 2014 | 32.40 | 33.25 | 32.38 | 32.44 | 30,605 | +0.08(+0.25%) |
Jan 17, 2014 | 32.17 | 32.36 | 32.36 | 32.36 | 34,100 | +0.06(+0.19%) |
Jan 16, 2014 | 33.00 | 33.11 | 32.10 | 32.30 | 36,679 | -0.69(-2.09%) |
Jan 15, 2014 | 34.30 | 34.30 | 32.81 | 32.99 | 30,726 | -1.26(-3.68%) |
Jan 14, 2014 | 34.80 | 35.04 | 33.78 | 34.25 | 63,493 | -0.25(-0.72%) |
Jan 13, 2014 | 36.20 | 36.74 | 34.44 | 34.50 | 42,058 | -2.38(-6.45%) |
Jan 10, 2014 | 36.96 | 37.45 | 36.30 | 36.88 | 37,482 | -0.32(-0.86%) |
Jan 09, 2014 | 37.40 | 37.69 | 36.95 | 37.20 | 28,581 | +0.00(+0.00%) |
Jan 08, 2014 | 36.40 | 37.73 | 36.40 | 37.20 | 57,701 | +0.90(+2.48%) |
Jan 07, 2014 | 34.14 | 37.15 | 34.14 | 36.30 | 150,896 | +2.03(+5.92%) |
Jan 06, 2014 | 32.68 | 34.42 | 32.68 | 34.27 | 54,001 | +1.37(+4.16%) |
Jan 03, 2014 | 33.80 | 33.80 | 31.95 | 32.90 | 119,907 | -1.12(-3.29%) |
Jan 02, 2014 | 34.41 | 34.41 | 32.80 | 34.02 | 153,717 | -0.69(-1.99%) |
Dec 31, 2013 | 33.01 | 34.71 | 34.71 | 34.71 | 167,600 | +1.30(+3.89%) |
Dec 30, 2013 | 33.81 | 33.81 | 33.06 | 33.41 | 65,804 | -0.27(-0.80%) |
Dec 27, 2013 | 33.33 | 33.68 | 32.17 | 33.68 | 41,873 | +0.26(+0.78%) |
Dec 26, 2013 | 32.51 | 33.49 | 32.28 | 33.42 | 38,341 | +1.07(+3.31%) |
Dec 24, 2013 | 31.80 | 32.83 | 31.80 | 32.35 | 14,424 | +0.29(+0.90%) |
Dec 23, 2013 | 33.30 | 34.20 | 31.81 | 32.06 | 98,327 | -0.80(-2.43%) |
Dec 20, 2013 | 33.91 | 34.51 | 32.75 | 32.86 | 1,030,601 | -1.05(-3.10%) |
Dec 19, 2013 | 33.33 | 34.35 | 32.89 | 33.91 | 278,027 | +0.93(+2.82%) |
Dec 18, 2013 | 32.66 | 34.61 | 32.21 | 32.98 | 299,617 | +0.88(+2.74%) |
Dec 17, 2013 | 32.02 | 32.95 | 31.09 | 32.10 | 261,066 | -0.15(-0.47%) |
Dec 16, 2013 | 29.40 | 32.33 | 29.40 | 32.25 | 538,532 | +2.95(+10.07%) |
Dec 13, 2013 | 28.44 | 29.50 | 28.41 | 29.30 | 244,028 | +1.11(+3.94%) |
Dec 12, 2013 | 27.84 | 28.58 | 27.51 | 28.19 | 313,042 | +0.49(+1.77%) |
Dec 11, 2013 | 27.16 | 28.10 | 26.71 | 27.70 | 154,552 | +0.27(+0.98%) |
Dec 10, 2013 | 26.73 | 27.45 | 26.07 | 27.43 | 87,662 | +1.16(+4.42%) |
Dec 09, 2013 | 25.70 | 26.90 | 25.46 | 26.27 | 61,059 | -0.24(-0.91%) |
Dec 06, 2013 | 26.99 | 27.00 | 25.90 | 26.51 | 90,154 | -0.49(-1.81%) |
Dec 05, 2013 | 27.39 | 27.50 | 26.70 | 27.00 | 66,356 | -0.66(-2.39%) |
Dec 04, 2013 | 26.96 | 28.23 | 26.80 | 27.66 | 185,822 | +0.77(+2.86%) |
Dec 03, 2013 | 26.75 | 26.95 | 26.37 | 26.89 | 25,607 | -0.07(-0.26%) |
Dec 02, 2013 | 26.69 | 27.41 | 26.50 | 26.96 | 179,655 | +0.48(+1.81%) |
Nov 29, 2013 | 25.10 | 26.88 | 24.80 | 26.48 | 58,423 | +1.13(+4.46%) |
Nov 27, 2013 | 24.87 | 25.58 | 24.84 | 25.35 | 12,488 | +0.73(+2.97%) |
Nov 26, 2013 | 22.77 | 24.94 | 22.76 | 24.62 | 139,370 | +1.42(+6.12%) |
Nov 25, 2013 | 22.83 | 23.63 | 22.78 | 23.20 | 22,411 | +0.18(+0.78%) |
Nov 22, 2013 | 23.44 | 23.44 | 22.90 | 23.02 | 22,472 | -0.21(-0.90%) |
Nov 21, 2013 | 23.09 | 23.60 | 23.08 | 23.23 | 22,696 | -0.23(-0.98%) |
Nov 20, 2013 | 23.40 | 23.55 | 23.23 | 23.46 | 9,081 | -0.24(-1.01%) |
Nov 19, 2013 | 23.55 | 23.97 | 23.50 | 23.70 | 23,765 | -0.06(-0.25%) |
Nov 18, 2013 | 24.41 | 24.53 | 23.35 | 23.76 | 18,616 | -0.69(-2.82%) |
Nov 15, 2013 | 24.49 | 24.60 | 24.32 | 24.45 | 36,372 | -0.29(-1.17%) |
Nov 14, 2013 | 24.75 | 24.84 | 24.57 | 24.74 | 14,587 | -0.06(-0.24%) |
Nov 12, 2013 | 25.40 | 25.50 | 24.80 | 24.80 | 17,241 | -0.60(-2.36%) |
Nov 11, 2013 | 25.30 | 25.40 | 25.25 | 25.40 | 5,570 | +0.16(+0.63%) |
Nov 08, 2013 | 25.00 | 25.50 | 24.90 | 25.24 | 71,184 | +0.03(+0.11%) |
Nov 07, 2013 | 25.65 | 25.80 | 24.95 | 25.21 | 19,244 | -0.79(-3.03%) |
Nov 06, 2013 | 27.03 | 27.03 | 25.75 | 26.00 | 14,012 | -0.90(-3.35%) |
Nov 05, 2013 | 27.00 | 27.00 | 26.50 | 26.90 | 35,473 | +0.00(+0.00%) |
Nov 04, 2013 | 26.52 | 27.00 | 26.52 | 26.90 | 49,520 | +0.65(+2.48%) |