Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.39 | 24.72 | 24.31 | 24.45 | 153,324 | -0.06(-0.23%) |
Sep 29, 2014 | 24.45 | 24.72 | 24.24 | 24.51 | 126,661 | -0.15(-0.60%) |
Sep 26, 2014 | 24.51 | 24.69 | 24.43 | 24.66 | 41,155 | +0.09(+0.38%) |
Sep 25, 2014 | 24.94 | 25.08 | 24.49 | 24.57 | 46,332 | -0.49(-1.97%) |
Sep 24, 2014 | 25.34 | 25.34 | 24.95 | 25.06 | 37,948 | -0.18(-0.70%) |
Sep 23, 2014 | 25.71 | 25.91 | 25.16 | 25.24 | 40,503 | -0.59(-2.27%) |
Sep 22, 2014 | 25.87 | 26.10 | 25.75 | 25.82 | 49,538 | -0.19(-0.72%) |
Sep 19, 2014 | 26.10 | 26.25 | 25.86 | 26.01 | 85,769 | -0.07(-0.25%) |
Sep 18, 2014 | 25.88 | 26.19 | 25.85 | 26.07 | 51,258 | +0.34(+1.30%) |
Sep 17, 2014 | 26.04 | 26.06 | 25.65 | 25.74 | 41,113 | -0.31(-1.18%) |
Sep 16, 2014 | 25.93 | 26.11 | 25.89 | 26.05 | 43,802 | +0.03(+0.11%) |
Sep 15, 2014 | 26.15 | 26.22 | 25.89 | 26.02 | 54,283 | -0.14(-0.53%) |
Sep 12, 2014 | 26.28 | 26.30 | 25.96 | 26.16 | 82,426 | -0.07(-0.28%) |
Sep 11, 2014 | 26.00 | 26.31 | 25.96 | 26.23 | 56,770 | +0.10(+0.39%) |
Sep 10, 2014 | 26.17 | 26.17 | 25.85 | 26.13 | 47,161 | +0.02(+0.07%) |
Sep 09, 2014 | 26.06 | 26.21 | 25.85 | 26.11 | 115,912 | -0.05(-0.18%) |
Sep 08, 2014 | 26.24 | 26.32 | 25.96 | 26.16 | 29,729 | -0.12(-0.46%) |
Sep 05, 2014 | 26.02 | 26.32 | 25.97 | 26.28 | 54,162 | +0.28(+1.07%) |
Sep 04, 2014 | 26.11 | 26.12 | 25.85 | 26.00 | 42,703 | -0.03(-0.11%) |
Sep 03, 2014 | 26.01 | 26.06 | 25.87 | 26.03 | 57,802 | +0.18(+0.68%) |
Sep 02, 2014 | 25.73 | 26.00 | 25.51 | 25.85 | 67,901 | +0.22(+0.87%) |
Aug 29, 2014 | 25.41 | 25.63 | 25.63 | 25.63 | 45,011 | +0.20(+0.77%) |
Aug 28, 2014 | 25.28 | 25.46 | 25.26 | 25.43 | 53,261 | +0.01(+0.04%) |
Aug 27, 2014 | 25.42 | 25.56 | 25.24 | 25.42 | 109,708 | +0.09(+0.37%) |
Aug 26, 2014 | 25.27 | 25.38 | 25.22 | 25.33 | 53,921 | +0.02(+0.07%) |
Aug 25, 2014 | 25.28 | 25.28 | 25.19 | 25.31 | 29,222 | +0.10(+0.41%) |
Aug 22, 2014 | 25.34 | 25.39 | 25.11 | 25.21 | 33,987 | -0.09(-0.37%) |
Aug 21, 2014 | 25.19 | 25.35 | 25.04 | 25.30 | 30,189 | +0.09(+0.37%) |
Aug 20, 2014 | 25.20 | 25.31 | 24.92 | 25.21 | 46,948 | -0.03(-0.11%) |
Aug 19, 2014 | 24.73 | 25.28 | 24.73 | 25.24 | 60,854 | +0.50(+2.03%) |
Aug 18, 2014 | 24.68 | 24.78 | 24.44 | 24.73 | 43,374 | +0.26(+1.07%) |
Aug 15, 2014 | 24.88 | 24.88 | 24.20 | 24.47 | 60,178 | -0.17(-0.68%) |
Aug 14, 2014 | 24.31 | 24.72 | 24.31 | 24.64 | 52,119 | +0.33(+1.34%) |
Aug 13, 2014 | 24.09 | 24.45 | 23.95 | 24.31 | 59,004 | +0.28(+1.16%) |
Aug 12, 2014 | 23.89 | 24.07 | 23.86 | 24.04 | 69,658 | +0.01(+0.04%) |
Aug 11, 2014 | 23.66 | 24.17 | 23.66 | 24.03 | 44,853 | +0.33(+1.37%) |
Aug 08, 2014 | 23.19 | 23.74 | 23.19 | 23.70 | 53,498 | +0.47(+2.04%) |
Aug 07, 2014 | 23.54 | 23.70 | 23.10 | 23.23 | 189,818 | +0.15(+0.64%) |
Aug 06, 2014 | 23.24 | 23.24 | 22.44 | 23.08 | 321,039 | -0.84(-3.50%) |
Aug 05, 2014 | 23.88 | 24.02 | 23.66 | 23.92 | 107,678 | +0.00(+0.00%) |
Aug 04, 2014 | 23.82 | 24.11 | 23.82 | 23.92 | 119,740 | +0.20(+0.82%) |
Aug 01, 2014 | 23.88 | 23.90 | 23.63 | 23.72 | 59,894 | -0.24(-1.01%) |
Jul 31, 2014 | 24.16 | 24.31 | 23.96 | 23.96 | 106,521 | -0.37(-1.53%) |
Jul 30, 2014 | 24.93 | 24.93 | 24.16 | 24.33 | 89,889 | -0.45(-1.80%) |
Jul 29, 2014 | 25.16 | 25.47 | 24.66 | 24.78 | 27,476 | -0.22(-0.89%) |
Jul 28, 2014 | 24.58 | 25.20 | 24.28 | 25.00 | 65,498 | +0.42(+1.70%) |
Jul 25, 2014 | 24.98 | 24.98 | 24.49 | 24.58 | 54,445 | -0.54(-2.14%) |
Jul 24, 2014 | 25.25 | 25.49 | 24.91 | 25.12 | 91,081 | -0.04(-0.15%) |
Jul 23, 2014 | 25.45 | 25.55 | 25.13 | 25.16 | 43,697 | -0.40(-1.56%) |
Jul 22, 2014 | 25.66 | 25.76 | 25.36 | 25.56 | 34,575 | -0.04(-0.15%) |
Jul 21, 2014 | 25.68 | 25.83 | 25.48 | 25.60 | 33,034 | -0.21(-0.83%) |
Jul 18, 2014 | 25.54 | 25.95 | 25.16 | 25.81 | 60,458 | +0.21(+0.83%) |
Jul 17, 2014 | 25.62 | 25.89 | 25.51 | 25.60 | 62,295 | -0.18(-0.68%) |
Jul 16, 2014 | 25.59 | 25.87 | 25.50 | 25.77 | 75,945 | +0.40(+1.57%) |
Jul 15, 2014 | 25.49 | 25.55 | 25.08 | 25.37 | 79,071 | -0.06(-0.22%) |
Jul 14, 2014 | 25.71 | 25.79 | 25.30 | 25.43 | 52,045 | -0.16(-0.62%) |
Jul 11, 2014 | 26.05 | 26.05 | 25.39 | 25.59 | 51,266 | -0.54(-2.06%) |
Jul 10, 2014 | 25.98 | 26.23 | 25.82 | 26.13 | 44,610 | -0.21(-0.81%) |
Jul 09, 2014 | 26.22 | 26.50 | 26.11 | 26.34 | 39,815 | +0.13(+0.50%) |
Jul 08, 2014 | 26.63 | 26.74 | 25.85 | 26.21 | 74,238 | -0.49(-1.84%) |
Jul 07, 2014 | 26.75 | 26.86 | 26.65 | 26.70 | 45,047 | -0.05(-0.17%) |
Jul 03, 2014 | 27.13 | 26.75 | 26.75 | 26.75 | 25,831 | -0.23(-0.86%) |
Jul 02, 2014 | 27.22 | 27.33 | 26.93 | 26.98 | 49,318 | -0.29(-1.06%) |
Jul 01, 2014 | 26.80 | 27.43 | 26.73 | 27.27 | 93,712 | +0.48(+1.80%) |
Jun 30, 2014 | 27.13 | 27.23 | 26.70 | 26.79 | 49,465 | -0.39(-1.44%) |
Jun 27, 2014 | 26.55 | 27.36 | 26.55 | 27.18 | 247,320 | +0.47(+1.77%) |
Jun 26, 2014 | 26.45 | 26.77 | 26.24 | 26.70 | 56,091 | +0.21(+0.81%) |
Jun 25, 2014 | 26.54 | 26.58 | 26.35 | 26.49 | 41,274 | -0.12(-0.45%) |
Jun 24, 2014 | 26.87 | 27.31 | 26.55 | 26.61 | 57,265 | -0.33(-1.24%) |
Jun 23, 2014 | 27.07 | 27.19 | 26.78 | 26.94 | 44,442 | -0.08(-0.31%) |
Jun 20, 2014 | 27.17 | 27.36 | 26.93 | 27.03 | 107,078 | +0.00(+0.00%) |
Jun 19, 2014 | 27.34 | 27.55 | 26.97 | 27.03 | 52,773 | -0.38(-1.39%) |
Jun 18, 2014 | 26.83 | 27.43 | 26.82 | 27.41 | 45,710 | +0.62(+2.32%) |
Jun 17, 2014 | 26.94 | 27.15 | 26.74 | 26.79 | 39,446 | -0.25(-0.93%) |
Jun 16, 2014 | 26.76 | 27.08 | 26.56 | 27.04 | 66,517 | +0.27(+1.01%) |
Jun 13, 2014 | 26.98 | 27.20 | 26.60 | 26.77 | 43,831 | -0.11(-0.41%) |
Jun 12, 2014 | 27.29 | 27.29 | 26.75 | 26.88 | 45,384 | -0.45(-1.63%) |
Jun 11, 2014 | 27.42 | 27.77 | 27.29 | 27.33 | 40,564 | -0.24(-0.88%) |
Jun 10, 2014 | 27.87 | 27.87 | 27.30 | 27.57 | 61,887 | -0.62(-2.21%) |
Jun 06, 2014 | 28.11 | 28.25 | 27.86 | 28.19 | 89,337 | +0.13(+0.46%) |
Jun 05, 2014 | 27.49 | 28.15 | 27.47 | 28.06 | 84,986 | +0.63(+2.30%) |
Jun 04, 2014 | 27.39 | 27.59 | 27.16 | 27.43 | 36,383 | -0.07(-0.24%) |
Jun 03, 2014 | 27.31 | 27.63 | 27.01 | 27.49 | 82,747 | +0.19(+0.68%) |
Jun 02, 2014 | 27.77 | 27.77 | 27.20 | 27.31 | 71,895 | -0.36(-1.31%) |
May 30, 2014 | 27.24 | 27.74 | 27.22 | 27.67 | 73,791 | +0.50(+1.85%) |
May 29, 2014 | 26.83 | 27.18 | 26.73 | 27.17 | 96,569 | +0.44(+1.63%) |
May 28, 2014 | 26.48 | 26.84 | 26.29 | 26.73 | 46,427 | +0.28(+1.05%) |
May 27, 2014 | 26.22 | 26.60 | 25.84 | 26.45 | 70,281 | +0.23(+0.89%) |
May 23, 2014 | 25.63 | 26.22 | 26.22 | 26.22 | 40,899 | +0.36(+1.40%) |
May 22, 2014 | 26.02 | 26.02 | 25.70 | 25.86 | 15,025 | -0.16(-0.61%) |
May 21, 2014 | 26.38 | 26.45 | 25.64 | 26.02 | 55,979 | -0.48(-1.82%) |
May 20, 2014 | 26.45 | 26.71 | 25.95 | 26.50 | 122,955 | +0.05(+0.18%) |
May 19, 2014 | 26.26 | 26.67 | 26.18 | 26.45 | 55,292 | +0.25(+0.96%) |
May 16, 2014 | 26.00 | 26.25 | 25.82 | 26.20 | 75,555 | +0.16(+0.61%) |
May 15, 2014 | 26.31 | 26.31 | 25.98 | 26.04 | 80,557 | -0.39(-1.47%) |
May 14, 2014 | 26.67 | 26.90 | 26.30 | 26.43 | 154,963 | -0.30(-1.11%) |
May 13, 2014 | 27.12 | 27.12 | 26.64 | 26.73 | 90,970 | -0.32(-1.17%) |
May 12, 2014 | 27.01 | 27.16 | 26.45 | 27.04 | 198,643 | +0.32(+1.21%) |
May 09, 2014 | 26.52 | 27.50 | 25.67 | 26.72 | 179,042 | +2.06(+8.35%) |
May 08, 2014 | 24.78 | 25.04 | 24.64 | 24.66 | 72,400 | -0.06(-0.26%) |
May 07, 2014 | 24.57 | 24.83 | 24.25 | 24.73 | 51,238 | +0.05(+0.19%) |
May 06, 2014 | 24.72 | 25.31 | 24.19 | 24.68 | 74,970 | -0.08(-0.34%) |
May 05, 2014 | 23.85 | 25.04 | 23.83 | 24.76 | 65,489 | +0.36(+1.48%) |
May 02, 2014 | 24.78 | 24.93 | 24.26 | 24.40 | 48,732 | -0.37(-1.50%) |
May 01, 2014 | 24.68 | 24.81 | 24.42 | 24.77 | 111,939 | +0.03(+0.11%) |
Apr 30, 2014 | 24.47 | 24.90 | 24.40 | 24.74 | 47,889 | +0.29(+1.18%) |
Apr 29, 2014 | 24.54 | 24.71 | 24.37 | 24.46 | 61,112 | +0.09(+0.38%) |
Apr 28, 2014 | 24.63 | 24.78 | 23.98 | 24.36 | 61,842 | -0.24(-0.98%) |
Apr 25, 2014 | 25.11 | 25.20 | 24.46 | 24.61 | 51,429 | -0.61(-2.43%) |
Apr 24, 2014 | 25.52 | 25.52 | 25.15 | 25.22 | 36,347 | -0.25(-0.98%) |
Apr 23, 2014 | 25.36 | 25.86 | 25.12 | 25.47 | 51,147 | +0.08(+0.33%) |
Apr 22, 2014 | 25.82 | 25.88 | 25.28 | 25.38 | 44,922 | -0.41(-1.58%) |
Apr 21, 2014 | 25.51 | 25.97 | 25.25 | 25.79 | 39,220 | +0.35(+1.39%) |
Apr 17, 2014 | 25.34 | 25.44 | 25.44 | 25.44 | 41,942 | +0.06(+0.22%) |
Apr 16, 2014 | 25.53 | 25.55 | 25.13 | 25.38 | 39,948 | +0.07(+0.29%) |
Apr 15, 2014 | 26.06 | 26.06 | 25.12 | 25.31 | 58,705 | -0.42(-1.62%) |
Apr 14, 2014 | 26.05 | 26.16 | 25.40 | 25.73 | 57,918 | -0.06(-0.22%) |
Apr 11, 2014 | 26.04 | 26.32 | 25.56 | 25.78 | 62,940 | -0.50(-1.91%) |
Apr 10, 2014 | 26.63 | 26.89 | 26.04 | 26.28 | 83,998 | -0.39(-1.46%) |
Apr 09, 2014 | 26.92 | 27.17 | 26.40 | 26.67 | 63,787 | -0.25(-0.93%) |
Apr 08, 2014 | 27.08 | 27.17 | 26.83 | 26.92 | 81,554 | -0.15(-0.55%) |
Apr 07, 2014 | 27.61 | 27.61 | 27.03 | 27.07 | 58,020 | -0.61(-2.21%) |
Apr 04, 2014 | 27.82 | 27.97 | 27.36 | 27.68 | 84,169 | +0.07(+0.27%) |
Apr 03, 2014 | 27.50 | 27.72 | 27.29 | 27.61 | 74,008 | +0.20(+0.74%) |
Apr 02, 2014 | 27.31 | 27.75 | 27.19 | 27.41 | 63,527 | +0.03(+0.10%) |
Apr 01, 2014 | 27.76 | 27.86 | 27.28 | 27.38 | 99,769 | -0.45(-1.63%) |
Mar 31, 2014 | 28.20 | 28.20 | 27.54 | 27.83 | 102,918 | -0.27(-0.96%) |
Mar 28, 2014 | 27.27 | 28.25 | 27.23 | 28.10 | 105,871 | +0.90(+3.31%) |
Mar 27, 2014 | 26.93 | 27.43 | 26.83 | 27.20 | 73,819 | +0.21(+0.79%) |
Mar 26, 2014 | 27.83 | 27.83 | 26.89 | 26.99 | 69,550 | -0.67(-2.41%) |
Mar 25, 2014 | 27.97 | 28.07 | 27.55 | 27.66 | 60,832 | -0.13(-0.47%) |
Mar 24, 2014 | 27.73 | 27.91 | 27.31 | 27.79 | 47,285 | +0.07(+0.27%) |
Mar 21, 2014 | 27.68 | 27.91 | 27.47 | 27.71 | 120,919 | +0.27(+0.98%) |
Mar 20, 2014 | 27.14 | 27.56 | 26.90 | 27.44 | 57,982 | +0.17(+0.61%) |
Mar 19, 2014 | 27.44 | 27.57 | 27.05 | 27.28 | 56,949 | -0.10(-0.37%) |
Mar 18, 2014 | 26.67 | 27.49 | 26.62 | 27.38 | 87,368 | +0.75(+2.82%) |
Mar 17, 2014 | 26.79 | 26.79 | 26.54 | 26.63 | 42,233 | +0.03(+0.10%) |
Mar 14, 2014 | 26.72 | 26.95 | 26.48 | 26.60 | 47,344 | -0.20(-0.76%) |
Mar 13, 2014 | 26.83 | 27.10 | 26.57 | 26.80 | 44,922 | +0.03(+0.10%) |
Mar 12, 2014 | 26.31 | 26.82 | 26.18 | 26.78 | 48,596 | +0.44(+1.65%) |
Mar 11, 2014 | 26.52 | 26.69 | 26.20 | 26.34 | 66,664 | -0.16(-0.60%) |
Mar 10, 2014 | 26.70 | 26.95 | 26.12 | 26.50 | 88,313 | -0.22(-0.83%) |
Mar 07, 2014 | 26.84 | 26.86 | 26.47 | 26.72 | 40,201 | +0.03(+0.10%) |
Mar 06, 2014 | 26.66 | 26.81 | 26.53 | 26.69 | 76,178 | +0.17(+0.63%) |
Mar 05, 2014 | 26.28 | 26.64 | 26.22 | 26.53 | 42,489 | +0.15(+0.56%) |
Mar 04, 2014 | 26.23 | 26.96 | 26.23 | 26.38 | 120,779 | +0.48(+1.86%) |
Mar 03, 2014 | 25.56 | 25.97 | 25.44 | 25.90 | 56,022 | +0.21(+0.83%) |
Feb 28, 2014 | 25.22 | 25.91 | 25.22 | 25.68 | 90,401 | +0.42(+1.65%) |
Feb 27, 2014 | 25.34 | 25.67 | 25.08 | 25.27 | 92,073 | -0.03(-0.11%) |
Feb 26, 2014 | 24.90 | 25.71 | 24.04 | 25.29 | 200,131 | +1.63(+6.88%) |
Feb 25, 2014 | 24.42 | 24.46 | 23.49 | 23.67 | 72,011 | -0.72(-2.96%) |
Feb 24, 2014 | 24.57 | 24.70 | 24.37 | 24.39 | 43,634 | -0.07(-0.30%) |
Feb 21, 2014 | 24.56 | 24.70 | 24.31 | 24.46 | 45,537 | +0.01(+0.04%) |
Feb 20, 2014 | 24.08 | 24.60 | 23.88 | 24.45 | 40,445 | +0.41(+1.69%) |
Feb 19, 2014 | 24.76 | 24.77 | 24.04 | 24.05 | 45,739 | -0.72(-2.91%) |
Feb 18, 2014 | 23.79 | 24.78 | 23.79 | 24.77 | 102,571 | +1.03(+4.33%) |
Feb 14, 2014 | 23.45 | 23.74 | 23.74 | 23.74 | 35,331 | +0.30(+1.26%) |
Feb 13, 2014 | 22.96 | 23.64 | 22.89 | 23.44 | 44,103 | +0.41(+1.77%) |
Feb 12, 2014 | 22.93 | 23.19 | 22.93 | 23.04 | 29,597 | +0.13(+0.57%) |
Feb 11, 2014 | 22.64 | 22.96 | 22.64 | 22.91 | 94,447 | +0.17(+0.73%) |
Feb 10, 2014 | 22.70 | 22.80 | 22.68 | 22.74 | 38,597 | -0.02(-0.08%) |
Feb 07, 2014 | 23.07 | 23.19 | 22.70 | 22.76 | 98,317 | -0.30(-1.28%) |
Feb 06, 2014 | 23.31 | 23.31 | 22.68 | 23.05 | 99,732 | -0.10(-0.44%) |
Feb 05, 2014 | 23.18 | 23.34 | 22.91 | 23.16 | 94,330 | -0.09(-0.40%) |
Feb 04, 2014 | 23.29 | 23.53 | 22.68 | 23.25 | 86,333 | +0.07(+0.32%) |
Feb 03, 2014 | 22.81 | 23.24 | 22.77 | 23.18 | 244,825 | +0.36(+1.58%) |
Jan 31, 2014 | 22.88 | 23.35 | 22.68 | 22.81 | 76,378 | -0.39(-1.68%) |
Jan 30, 2014 | 22.96 | 23.31 | 22.80 | 23.20 | 61,658 | +0.46(+2.03%) |
Jan 29, 2014 | 22.68 | 23.05 | 22.68 | 22.74 | 74,205 | -0.08(-0.36%) |
Jan 28, 2014 | 22.55 | 22.87 | 22.17 | 22.82 | 96,138 | +0.36(+1.61%) |
Jan 27, 2014 | 23.17 | 23.22 | 22.27 | 22.46 | 85,672 | -0.71(-3.08%) |
Jan 24, 2014 | 23.30 | 23.30 | 22.81 | 23.18 | 95,700 | -0.32(-1.38%) |
Jan 23, 2014 | 22.78 | 23.59 | 22.71 | 23.50 | 109,690 | -0.60(-2.50%) |
Jan 22, 2014 | 24.15 | 24.35 | 23.87 | 24.10 | 31,953 | +0.07(+0.31%) |
Jan 21, 2014 | 24.17 | 24.25 | 23.81 | 24.03 | 47,257 | -0.01(-0.04%) |
Jan 17, 2014 | 24.09 | 24.04 | 24.04 | 24.04 | 22,257 | -0.10(-0.42%) |
Jan 16, 2014 | 23.97 | 24.36 | 23.80 | 24.14 | 60,196 | +0.09(+0.38%) |
Jan 15, 2014 | 23.81 | 24.16 | 23.81 | 24.05 | 35,893 | +0.23(+0.97%) |
Jan 14, 2014 | 23.75 | 23.89 | 23.67 | 23.81 | 68,249 | +0.17(+0.70%) |
Jan 13, 2014 | 23.73 | 23.94 | 23.37 | 23.65 | 100,482 | -0.18(-0.74%) |
Jan 10, 2014 | 24.06 | 24.16 | 23.74 | 23.82 | 76,012 | -0.19(-0.81%) |
Jan 09, 2014 | 24.48 | 24.48 | 24.00 | 24.02 | 73,662 | -0.33(-1.37%) |
Jan 08, 2014 | 24.66 | 24.66 | 24.01 | 24.35 | 136,238 | -0.31(-1.28%) |
Jan 07, 2014 | 22.70 | 24.80 | 22.43 | 24.67 | 70,680 | +0.03(+0.11%) |
Jan 06, 2014 | 24.92 | 24.92 | 24.41 | 24.64 | 99,771 | -0.25(-1.00%) |
Jan 03, 2014 | 24.97 | 25.14 | 24.58 | 24.89 | 44,654 | -0.08(-0.33%) |
Jan 02, 2014 | 25.15 | 25.36 | 24.77 | 24.97 | 50,563 | -0.21(-0.85%) |
Dec 31, 2013 | 25.20 | 25.18 | 25.18 | 25.18 | 57,156 | -0.04(-0.15%) |
Dec 30, 2013 | 25.45 | 25.51 | 25.11 | 25.22 | 56,054 | -0.39(-1.52%) |
Dec 27, 2013 | 25.84 | 25.84 | 25.37 | 25.61 | 35,130 | -0.12(-0.47%) |
Dec 26, 2013 | 25.65 | 25.89 | 25.56 | 25.73 | 52,235 | +0.24(+0.94%) |
Dec 24, 2013 | 25.49 | 25.58 | 25.34 | 25.49 | 17,769 | +0.05(+0.18%) |
Dec 23, 2013 | 25.49 | 25.69 | 25.20 | 25.44 | 58,329 | +0.03(+0.11%) |
Dec 20, 2013 | 24.82 | 25.46 | 24.82 | 25.41 | 134,707 | +0.64(+2.58%) |
Dec 19, 2013 | 24.92 | 24.97 | 24.53 | 24.78 | 46,942 | -0.13(-0.52%) |
Dec 18, 2013 | 24.80 | 25.07 | 24.25 | 24.91 | 59,379 | +0.10(+0.41%) |
Dec 17, 2013 | 24.63 | 25.03 | 24.30 | 24.80 | 66,519 | +0.20(+0.83%) |
Dec 16, 2013 | 24.07 | 24.72 | 23.86 | 24.60 | 151,221 | +0.58(+2.43%) |
Dec 13, 2013 | 23.93 | 24.12 | 23.46 | 24.02 | 68,962 | +0.16(+0.66%) |
Dec 12, 2013 | 23.57 | 24.09 | 23.46 | 23.86 | 83,924 | +0.24(+1.02%) |
Dec 11, 2013 | 23.59 | 23.80 | 23.28 | 23.62 | 89,869 | +0.06(+0.28%) |
Dec 10, 2013 | 23.60 | 24.00 | 23.47 | 23.55 | 78,081 | -0.11(-0.47%) |
Dec 09, 2013 | 23.88 | 23.88 | 23.58 | 23.67 | 56,709 | -0.15(-0.62%) |
Dec 06, 2013 | 23.87 | 23.93 | 23.43 | 23.81 | 64,659 | +0.22(+0.94%) |
Dec 05, 2013 | 23.62 | 23.81 | 23.53 | 23.59 | 47,442 | -0.02(-0.08%) |
Dec 04, 2013 | 23.72 | 24.00 | 23.42 | 23.61 | 85,748 | -0.16(-0.66%) |
Dec 03, 2013 | 23.14 | 23.98 | 23.14 | 23.77 | 191,720 | +0.63(+2.72%) |
Dec 02, 2013 | 23.17 | 23.51 | 23.09 | 23.14 | 96,047 | -0.07(-0.32%) |
Nov 29, 2013 | 23.44 | 23.51 | 23.16 | 23.21 | 26,604 | -0.08(-0.36%) |
Nov 27, 2013 | 23.30 | 23.45 | 23.21 | 23.30 | 45,735 | -0.02(-0.08%) |
Nov 26, 2013 | 23.38 | 23.52 | 23.24 | 23.31 | 41,405 | -0.06(-0.28%) |
Nov 25, 2013 | 23.67 | 23.80 | 23.38 | 23.38 | 38,398 | -0.31(-1.29%) |
Nov 22, 2013 | 23.57 | 23.79 | 23.23 | 23.68 | 40,184 | +0.11(+0.47%) |
Nov 21, 2013 | 23.39 | 23.77 | 23.31 | 23.57 | 61,773 | +0.21(+0.91%) |
Nov 20, 2013 | 23.57 | 23.77 | 23.28 | 23.36 | 67,843 | -0.19(-0.79%) |
Nov 19, 2013 | 23.92 | 24.05 | 23.39 | 23.55 | 24,808 | -0.43(-1.81%) |
Nov 18, 2013 | 24.05 | 24.33 | 23.82 | 23.98 | 50,477 | -0.06(-0.23%) |
Nov 15, 2013 | 24.49 | 24.49 | 23.79 | 24.04 | 53,084 | -0.47(-1.92%) |
Nov 14, 2013 | 24.35 | 24.76 | 24.35 | 24.51 | 47,862 | +0.14(+0.57%) |
Nov 12, 2013 | 24.57 | 24.77 | 24.10 | 24.37 | 84,564 | -0.20(-0.83%) |
Nov 11, 2013 | 24.62 | 24.89 | 24.47 | 24.57 | 67,630 | -0.13(-0.52%) |
Nov 08, 2013 | 23.90 | 24.84 | 23.80 | 24.70 | 86,894 | +0.78(+3.24%) |
Nov 07, 2013 | 24.79 | 24.97 | 23.82 | 23.92 | 103,391 | -0.75(-3.03%) |
Nov 06, 2013 | 23.95 | 24.69 | 23.85 | 24.67 | 160,373 | +0.60(+2.49%) |
Nov 05, 2013 | 24.07 | 24.25 | 23.84 | 24.07 | 126,517 | -0.05(-0.19%) |
Nov 04, 2013 | 23.87 | 24.15 | 23.75 | 24.12 | 93,465 | +0.27(+1.12%) |
Nov 01, 2013 | 24.05 | 24.33 | 23.64 | 23.85 | 90,784 | -0.24(-1.00%) |
Oct 31, 2013 | 24.47 | 24.55 | 23.94 | 24.09 | 70,405 | -0.39(-1.59%) |
Oct 30, 2013 | 25.06 | 25.14 | 24.21 | 24.48 | 73,555 | -0.49(-1.96%) |
Oct 29, 2013 | 25.09 | 25.25 | 24.76 | 24.97 | 58,189 | +0.00(+0.00%) |
Oct 28, 2013 | 25.36 | 25.39 | 24.87 | 24.97 | 78,026 | -0.43(-1.71%) |
Oct 25, 2013 | 25.24 | 25.43 | 24.89 | 25.40 | 61,328 | +0.28(+1.10%) |
Oct 24, 2013 | 25.02 | 25.24 | 24.95 | 25.13 | 54,622 | +0.11(+0.44%) |
Oct 23, 2013 | 25.04 | 25.26 | 24.98 | 25.02 | 74,266 | -0.28(-1.10%) |
Oct 22, 2013 | 24.94 | 25.45 | 24.94 | 25.29 | 73,223 | +0.38(+1.52%) |
Oct 21, 2013 | 25.19 | 25.42 | 24.90 | 24.91 | 53,401 | -0.21(-0.85%) |
Oct 18, 2013 | 25.11 | 25.33 | 24.61 | 25.13 | 106,587 | +0.25(+1.00%) |
Oct 17, 2013 | 24.70 | 24.94 | 24.32 | 24.88 | 96,097 | +0.02(+0.07%) |
Oct 16, 2013 | 25.02 | 25.14 | 24.67 | 24.86 | 135,414 | -0.07(-0.30%) |
Oct 15, 2013 | 25.55 | 25.61 | 24.90 | 24.93 | 90,865 | -0.60(-2.35%) |
Oct 14, 2013 | 25.62 | 25.64 | 25.20 | 25.53 | 86,161 | -0.30(-1.15%) |
Oct 11, 2013 | 24.69 | 26.09 | 24.68 | 25.83 | 122,428 | +0.99(+3.98%) |
Oct 10, 2013 | 24.60 | 24.84 | 24.47 | 24.84 | 65,183 | +0.48(+1.97%) |
Oct 09, 2013 | 24.05 | 24.37 | 24.03 | 24.36 | 92,457 | +0.32(+1.35%) |
Oct 08, 2013 | 23.86 | 24.23 | 23.86 | 24.04 | 82,255 | +0.10(+0.42%) |
Oct 07, 2013 | 24.26 | 24.32 | 23.82 | 23.93 | 75,572 | -0.48(-1.97%) |
Oct 04, 2013 | 24.39 | 24.75 | 24.29 | 24.41 | 162,647 | -0.03(-0.11%) |
Oct 03, 2013 | 24.57 | 24.66 | 24.21 | 24.44 | 53,476 | -0.25(-1.01%) |
Oct 02, 2013 | 24.53 | 24.95 | 24.33 | 24.69 | 68,993 | -0.05(-0.19%) |