Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 22.90 | 22.83 | 22.83 | 22.83 | 621,076 | -0.06(-0.26%) |
Aug 28, 2014 | 22.85 | 22.98 | 22.69 | 22.89 | 359,423 | -0.12(-0.53%) |
Aug 27, 2014 | 23.13 | 23.13 | 22.89 | 23.01 | 302,978 | -0.02(-0.11%) |
Aug 26, 2014 | 22.90 | 23.21 | 22.90 | 23.04 | 350,529 | +0.12(+0.53%) |
Aug 25, 2014 | 23.21 | 23.21 | 22.80 | 22.91 | 319,932 | -0.24(-1.02%) |
Aug 22, 2014 | 22.98 | 23.21 | 22.92 | 23.15 | 749,402 | +0.19(+0.82%) |
Aug 21, 2014 | 22.78 | 23.03 | 22.76 | 22.96 | 297,501 | +0.22(+0.96%) |
Aug 20, 2014 | 22.68 | 22.82 | 22.56 | 22.74 | 336,216 | +0.01(+0.03%) |
Aug 19, 2014 | 22.51 | 22.83 | 22.51 | 22.74 | 321,746 | +0.21(+0.94%) |
Aug 18, 2014 | 22.45 | 22.65 | 22.35 | 22.53 | 283,081 | +0.21(+0.92%) |
Aug 15, 2014 | 22.51 | 22.58 | 22.18 | 22.32 | 251,814 | -0.17(-0.75%) |
Aug 14, 2014 | 22.31 | 22.49 | 22.18 | 22.49 | 429,760 | +0.12(+0.51%) |
Aug 13, 2014 | 22.21 | 22.40 | 22.21 | 22.37 | 302,518 | +0.18(+0.79%) |
Aug 12, 2014 | 22.21 | 22.31 | 22.10 | 22.20 | 501,240 | -0.07(-0.30%) |
Aug 11, 2014 | 22.24 | 22.38 | 22.17 | 22.27 | 439,120 | +0.07(+0.33%) |
Aug 08, 2014 | 22.28 | 22.29 | 22.07 | 22.19 | 621,330 | +0.01(+0.05%) |
Aug 07, 2014 | 22.37 | 22.47 | 22.14 | 22.18 | 566,989 | -0.16(-0.73%) |
Aug 06, 2014 | 22.24 | 22.41 | 22.21 | 22.34 | 653,158 | -0.09(-0.41%) |
Aug 05, 2014 | 22.31 | 22.50 | 22.13 | 22.44 | 735,191 | +0.04(+0.16%) |
Aug 04, 2014 | 22.20 | 22.40 | 22.09 | 22.40 | 883,500 | +0.17(+0.76%) |
Aug 01, 2014 | 22.40 | 22.40 | 22.06 | 22.23 | 891,186 | -0.17(-0.76%) |
Jul 31, 2014 | 22.59 | 22.66 | 22.20 | 22.40 | 1,120,263 | -0.33(-1.47%) |
Jul 30, 2014 | 22.61 | 22.74 | 22.36 | 22.73 | 748,927 | +0.27(+1.19%) |
Jul 29, 2014 | 22.62 | 22.93 | 22.45 | 22.47 | 935,413 | -0.13(-0.59%) |
Jul 28, 2014 | 22.77 | 22.77 | 22.42 | 22.60 | 457,428 | -0.15(-0.64%) |
Jul 25, 2014 | 22.87 | 22.97 | 22.70 | 22.74 | 300,084 | -0.22(-0.98%) |
Jul 24, 2014 | 22.93 | 23.05 | 22.88 | 22.97 | 436,816 | +0.08(+0.37%) |
Jul 23, 2014 | 22.74 | 23.16 | 22.74 | 22.88 | 493,698 | +0.07(+0.32%) |
Jul 22, 2014 | 22.81 | 22.99 | 22.71 | 22.81 | 590,084 | +0.02(+0.08%) |
Jul 21, 2014 | 22.72 | 22.87 | 22.62 | 22.79 | 484,250 | -0.02(-0.08%) |
Jul 18, 2014 | 22.65 | 22.83 | 22.59 | 22.81 | 700,908 | +0.16(+0.72%) |
Jul 17, 2014 | 22.71 | 22.74 | 22.58 | 22.65 | 1,634,357 | -0.07(-0.29%) |
Jul 16, 2014 | 22.67 | 22.79 | 22.59 | 22.71 | 1,901,987 | +0.11(+0.48%) |
Jul 15, 2014 | 22.57 | 22.75 | 22.55 | 22.61 | 1,308,612 | -0.01(-0.05%) |
Jul 14, 2014 | 22.59 | 22.74 | 22.48 | 22.62 | 1,127,841 | +0.19(+0.84%) |
Jul 11, 2014 | 21.92 | 22.52 | 21.92 | 22.43 | 681,898 | +0.05(+0.24%) |
Jul 10, 2014 | 22.43 | 22.65 | 22.36 | 22.37 | 769,589 | -0.32(-1.43%) |
Jul 09, 2014 | 22.76 | 22.92 | 22.60 | 22.70 | 663,076 | -0.02(-0.08%) |
Jul 08, 2014 | 22.94 | 23.05 | 22.68 | 22.72 | 1,037,704 | -0.29(-1.28%) |
Jul 07, 2014 | 23.09 | 23.19 | 22.96 | 23.01 | 470,389 | -0.16(-0.70%) |
Jul 03, 2014 | 23.05 | 23.17 | 23.17 | 23.17 | 266,987 | +0.10(+0.44%) |
Jul 02, 2014 | 23.17 | 23.28 | 22.99 | 23.07 | 580,842 | -0.18(-0.78%) |
Jul 01, 2014 | 23.03 | 23.52 | 23.03 | 23.25 | 959,586 | +0.20(+0.89%) |
Jun 30, 2014 | 22.83 | 23.13 | 22.72 | 23.05 | 1,080,700 | +0.20(+0.89%) |
Jun 27, 2014 | 22.68 | 22.94 | 22.63 | 22.84 | 1,101,049 | +0.09(+0.40%) |
Jun 26, 2014 | 22.84 | 22.84 | 22.68 | 22.75 | 500,420 | -0.15(-0.66%) |
Jun 25, 2014 | 22.72 | 23.02 | 22.72 | 22.90 | 1,001,390 | +0.11(+0.47%) |
Jun 24, 2014 | 23.17 | 23.29 | 22.75 | 22.80 | 1,065,316 | -0.38(-1.63%) |
Jun 23, 2014 | 23.13 | 23.34 | 23.09 | 23.17 | 647,557 | +0.05(+0.21%) |
Jun 20, 2014 | 23.24 | 23.24 | 23.01 | 23.13 | 2,351,600 | -0.05(-0.23%) |
Jun 19, 2014 | 23.29 | 23.40 | 23.07 | 23.18 | 620,195 | -0.14(-0.62%) |
Jun 18, 2014 | 23.41 | 23.46 | 23.21 | 23.32 | 542,386 | -0.11(-0.46%) |
Jun 17, 2014 | 23.41 | 23.76 | 23.36 | 23.43 | 990,272 | +0.02(+0.10%) |
Jun 16, 2014 | 23.65 | 23.84 | 23.38 | 23.41 | 872,763 | -0.28(-1.19%) |
Jun 13, 2014 | 23.54 | 23.92 | 23.46 | 23.69 | 1,425,778 | +0.23(+0.97%) |
Jun 12, 2014 | 23.57 | 23.63 | 23.32 | 23.46 | 769,333 | -0.19(-0.81%) |
Jun 11, 2014 | 23.83 | 23.86 | 23.60 | 23.66 | 721,686 | -0.21(-0.88%) |
Jun 10, 2014 | 24.09 | 24.09 | 23.80 | 23.87 | 680,223 | -0.61(-2.50%) |
Jun 06, 2014 | 24.44 | 24.48 | 24.20 | 24.48 | 1,047,981 | +0.20(+0.84%) |
Jun 05, 2014 | 23.83 | 24.35 | 23.68 | 24.27 | 1,259,880 | +0.20(+0.85%) |
Jun 04, 2014 | 22.51 | 24.09 | 22.33 | 24.07 | 1,999,973 | +1.26(+5.54%) |
Jun 03, 2014 | 22.92 | 23.07 | 22.73 | 22.81 | 1,521,448 | -0.33(-1.43%) |
Jun 02, 2014 | 22.94 | 23.28 | 22.87 | 23.14 | 1,013,126 | +0.20(+0.89%) |
May 30, 2014 | 22.89 | 23.03 | 22.76 | 22.93 | 5,686,236 | -0.07(-0.31%) |
May 29, 2014 | 22.93 | 23.11 | 22.62 | 23.01 | 1,120,603 | +0.14(+0.63%) |
May 28, 2014 | 22.60 | 23.14 | 22.60 | 22.86 | 1,398,639 | +0.17(+0.77%) |
May 27, 2014 | 22.68 | 23.11 | 22.61 | 22.69 | 1,079,549 | +0.00(+0.00%) |
May 23, 2014 | 22.25 | 22.69 | 22.69 | 22.69 | 740,244 | +0.20(+0.88%) |
May 22, 2014 | 22.12 | 22.53 | 21.98 | 22.49 | 635,543 | +0.31(+1.38%) |
May 21, 2014 | 22.20 | 22.34 | 21.95 | 22.18 | 1,002,626 | +0.04(+0.16%) |
May 20, 2014 | 22.49 | 22.49 | 22.05 | 22.15 | 1,511,572 | -0.40(-1.76%) |
May 19, 2014 | 22.15 | 22.59 | 22.15 | 22.54 | 752,567 | +0.26(+1.16%) |
May 16, 2014 | 22.15 | 22.37 | 22.03 | 22.28 | 1,342,894 | +0.07(+0.32%) |
May 15, 2014 | 22.65 | 22.75 | 22.13 | 22.21 | 2,183,800 | -0.55(-2.40%) |
May 14, 2014 | 22.95 | 22.99 | 22.69 | 22.76 | 617,227 | -0.24(-1.05%) |
May 13, 2014 | 23.01 | 23.14 | 22.93 | 23.00 | 727,982 | -0.04(-0.16%) |
May 12, 2014 | 22.79 | 23.16 | 22.79 | 23.04 | 715,393 | +0.26(+1.16%) |
May 09, 2014 | 22.48 | 22.83 | 22.41 | 22.77 | 615,547 | +0.26(+1.15%) |
May 08, 2014 | 22.43 | 22.92 | 22.39 | 22.51 | 837,168 | -0.02(-0.08%) |
May 07, 2014 | 22.24 | 22.54 | 22.01 | 22.53 | 1,048,547 | +0.29(+1.32%) |
May 06, 2014 | 22.22 | 22.33 | 21.95 | 22.24 | 1,597,354 | -0.03(-0.14%) |
May 05, 2014 | 21.53 | 22.63 | 21.46 | 22.27 | 1,333,922 | +0.04(+0.16%) |
May 02, 2014 | 22.45 | 22.55 | 22.19 | 22.23 | 1,419,853 | -0.19(-0.83%) |
May 01, 2014 | 22.54 | 22.72 | 22.37 | 22.42 | 1,559,608 | +0.03(+0.13%) |
Apr 30, 2014 | 22.43 | 22.45 | 22.13 | 22.39 | 2,131,697 | -0.01(-0.03%) |
Apr 29, 2014 | 22.45 | 22.66 | 22.34 | 22.39 | 967,891 | +0.08(+0.38%) |
Apr 28, 2014 | 22.19 | 22.39 | 22.04 | 22.31 | 870,437 | +0.16(+0.71%) |
Apr 25, 2014 | 22.23 | 22.28 | 22.05 | 22.15 | 944,352 | -0.16(-0.73%) |
Apr 24, 2014 | 22.59 | 22.69 | 22.30 | 22.31 | 853,603 | -0.27(-1.20%) |
Apr 23, 2014 | 22.53 | 22.68 | 22.38 | 22.59 | 737,805 | -0.02(-0.08%) |
Apr 22, 2014 | 22.30 | 22.65 | 22.30 | 22.60 | 886,478 | +0.21(+0.94%) |
Apr 21, 2014 | 22.28 | 22.60 | 22.28 | 22.39 | 1,046,757 | -0.07(-0.29%) |
Apr 17, 2014 | 22.37 | 22.46 | 22.46 | 22.46 | 861,345 | -0.01(-0.03%) |
Apr 16, 2014 | 22.37 | 22.55 | 22.33 | 22.47 | 1,583,843 | +0.03(+0.13%) |
Apr 15, 2014 | 22.16 | 22.50 | 22.08 | 22.43 | 1,310,741 | +0.25(+1.11%) |
Apr 14, 2014 | 21.92 | 22.34 | 21.92 | 22.19 | 2,055,171 | +0.05(+0.22%) |
Apr 11, 2014 | 21.73 | 22.45 | 21.67 | 22.14 | 2,947,917 | +0.04(+0.16%) |
Apr 10, 2014 | 22.03 | 22.27 | 21.85 | 22.10 | 2,215,266 | +0.02(+0.08%) |
Apr 09, 2014 | 22.22 | 22.27 | 21.97 | 22.09 | 2,369,575 | -0.09(-0.40%) |
Apr 08, 2014 | 22.05 | 22.37 | 21.96 | 22.18 | 1,516,955 | +0.15(+0.70%) |
Apr 07, 2014 | 21.97 | 22.15 | 21.91 | 22.02 | 2,041,080 | -0.01(-0.05%) |
Apr 04, 2014 | 22.01 | 22.32 | 21.94 | 22.03 | 3,956,533 | +0.07(+0.33%) |
Apr 03, 2014 | 21.88 | 22.03 | 21.72 | 21.96 | 2,079,287 | +0.08(+0.38%) |
Apr 02, 2014 | 22.04 | 22.17 | 21.68 | 21.88 | 3,129,744 | -0.20(-0.92%) |
Apr 01, 2014 | 21.37 | 22.10 | 21.25 | 22.08 | 3,662,101 | +1.00(+4.75%) |
Mar 31, 2014 | 20.64 | 21.15 | 20.52 | 21.08 | 2,845,030 | +0.43(+2.11%) |
Mar 28, 2014 | 20.72 | 21.16 | 20.26 | 20.64 | 4,152,943 | -0.33(-1.59%) |
Mar 27, 2014 | 24.61 | 24.61 | 20.87 | 20.98 | 8,157,281 | -4.73(-18.41%) |
Mar 26, 2014 | 25.77 | 25.84 | 25.56 | 25.71 | 1,433,351 | +0.10(+0.37%) |
Mar 25, 2014 | 25.43 | 25.69 | 25.32 | 25.61 | 1,304,686 | +0.38(+1.49%) |
Mar 24, 2014 | 25.08 | 25.35 | 25.05 | 25.24 | 1,700,777 | +0.02(+0.09%) |
Mar 21, 2014 | 25.16 | 25.36 | 25.08 | 25.22 | 2,107,431 | +0.13(+0.50%) |
Mar 20, 2014 | 25.33 | 25.47 | 25.06 | 25.09 | 1,188,632 | -0.32(-1.24%) |
Mar 19, 2014 | 25.63 | 25.74 | 25.32 | 25.41 | 896,235 | -0.16(-0.61%) |
Mar 18, 2014 | 25.32 | 25.61 | 25.26 | 25.56 | 1,390,946 | +0.24(+0.94%) |
Mar 17, 2014 | 25.25 | 25.51 | 25.25 | 25.32 | 997,569 | +0.15(+0.62%) |
Mar 14, 2014 | 25.16 | 25.50 | 25.13 | 25.17 | 1,399,391 | -0.10(-0.40%) |
Mar 13, 2014 | 25.50 | 25.72 | 25.23 | 25.27 | 1,449,139 | -0.24(-0.93%) |
Mar 12, 2014 | 25.55 | 25.81 | 25.40 | 25.51 | 1,293,984 | -0.24(-0.93%) |
Mar 11, 2014 | 26.41 | 26.47 | 25.66 | 25.75 | 1,537,416 | -0.55(-2.09%) |
Mar 10, 2014 | 26.30 | 26.62 | 26.18 | 26.29 | 797,968 | -0.16(-0.61%) |
Mar 07, 2014 | 26.50 | 26.59 | 26.17 | 26.45 | 1,157,063 | -0.02(-0.09%) |
Mar 06, 2014 | 26.77 | 26.80 | 26.44 | 26.48 | 676,815 | -0.22(-0.83%) |
Mar 05, 2014 | 26.96 | 26.96 | 26.52 | 26.70 | 780,858 | -0.28(-1.04%) |
Mar 04, 2014 | 26.69 | 27.02 | 26.44 | 26.98 | 622,414 | +0.36(+1.34%) |
Mar 03, 2014 | 26.34 | 26.69 | 26.09 | 26.62 | 808,188 | +0.01(+0.02%) |
Feb 28, 2014 | 26.62 | 26.86 | 26.44 | 26.62 | 933,695 | +0.01(+0.02%) |
Feb 27, 2014 | 26.83 | 27.02 | 26.59 | 26.61 | 929,393 | -0.23(-0.87%) |
Feb 26, 2014 | 26.78 | 27.01 | 26.68 | 26.84 | 1,062,942 | +0.06(+0.22%) |
Feb 25, 2014 | 26.82 | 26.97 | 26.68 | 26.78 | 1,507,068 | -0.07(-0.24%) |
Feb 24, 2014 | 27.12 | 27.20 | 26.81 | 26.85 | 1,009,218 | -0.27(-1.01%) |
Feb 21, 2014 | 27.41 | 27.41 | 27.09 | 27.12 | 960,536 | -0.13(-0.48%) |
Feb 20, 2014 | 27.09 | 27.38 | 26.97 | 27.25 | 489,521 | +0.12(+0.44%) |
Feb 19, 2014 | 27.25 | 27.48 | 27.04 | 27.13 | 1,290,705 | -0.32(-1.17%) |
Feb 18, 2014 | 26.90 | 27.49 | 26.90 | 27.46 | 619,006 | +0.42(+1.57%) |
Feb 14, 2014 | 27.03 | 27.03 | 27.03 | 27.03 | 361,597 | +0.04(+0.13%) |
Feb 13, 2014 | 26.41 | 27.01 | 26.41 | 27.00 | 707,273 | +0.36(+1.37%) |
Feb 12, 2014 | 26.84 | 26.97 | 26.54 | 26.63 | 671,016 | -0.20(-0.76%) |
Feb 11, 2014 | 26.69 | 26.97 | 26.57 | 26.84 | 483,696 | +0.08(+0.31%) |
Feb 10, 2014 | 26.55 | 26.76 | 26.53 | 26.75 | 640,694 | +0.08(+0.29%) |
Feb 07, 2014 | 26.70 | 26.82 | 26.51 | 26.68 | 2,327,100 | +0.01(+0.02%) |
Feb 06, 2014 | 26.42 | 26.73 | 26.40 | 26.67 | 983,107 | +0.18(+0.70%) |
Feb 05, 2014 | 26.43 | 26.71 | 26.17 | 26.48 | 895,807 | +0.04(+0.16%) |
Feb 04, 2014 | 26.28 | 26.50 | 26.12 | 26.44 | 1,356,157 | +0.22(+0.84%) |
Feb 03, 2014 | 26.88 | 27.22 | 26.12 | 26.22 | 1,432,364 | -0.80(-2.96%) |
Jan 31, 2014 | 26.71 | 27.26 | 26.70 | 27.02 | 951,157 | +0.04(+0.15%) |
Jan 30, 2014 | 27.27 | 27.27 | 26.80 | 26.98 | 913,961 | +0.17(+0.62%) |
Jan 29, 2014 | 27.08 | 27.24 | 26.60 | 26.81 | 1,703,740 | -0.39(-1.42%) |
Jan 28, 2014 | 26.97 | 27.34 | 26.90 | 27.20 | 726,250 | +0.27(+1.02%) |
Jan 27, 2014 | 27.04 | 27.24 | 26.65 | 26.93 | 1,414,016 | -0.18(-0.66%) |
Jan 24, 2014 | 27.31 | 27.35 | 26.69 | 27.10 | 1,728,854 | -0.27(-0.98%) |
Jan 23, 2014 | 27.18 | 27.50 | 27.06 | 27.37 | 1,476,862 | -0.04(-0.15%) |
Jan 22, 2014 | 27.58 | 27.60 | 27.33 | 27.41 | 1,346,670 | -0.23(-0.82%) |
Jan 21, 2014 | 27.71 | 28.00 | 27.40 | 27.64 | 1,058,155 | -0.07(-0.24%) |
Jan 17, 2014 | 27.69 | 27.71 | 27.71 | 27.71 | 1,457,968 | -0.15(-0.53%) |
Jan 16, 2014 | 28.16 | 28.22 | 27.68 | 27.86 | 1,212,652 | -0.42(-1.48%) |
Jan 15, 2014 | 27.90 | 28.36 | 27.88 | 28.27 | 1,128,119 | +0.37(+1.32%) |
Jan 14, 2014 | 27.75 | 28.05 | 27.75 | 27.90 | 1,110,952 | +0.18(+0.67%) |
Jan 13, 2014 | 28.03 | 28.36 | 27.65 | 27.72 | 968,788 | -0.56(-1.98%) |
Jan 10, 2014 | 28.05 | 28.53 | 27.99 | 28.28 | 1,099,153 | -0.02(-0.06%) |
Jan 09, 2014 | 28.34 | 28.57 | 28.16 | 28.30 | 1,470,111 | +0.12(+0.44%) |
Jan 08, 2014 | 28.03 | 28.36 | 27.80 | 28.17 | 2,763,182 | +0.05(+0.17%) |
Jan 07, 2014 | 27.37 | 28.30 | 27.30 | 28.12 | 2,297,279 | +0.66(+2.39%) |
Jan 06, 2014 | 27.76 | 27.80 | 27.37 | 27.47 | 1,421,651 | -0.32(-1.15%) |
Jan 03, 2014 | 27.59 | 27.89 | 27.42 | 27.79 | 1,513,370 | +0.41(+1.49%) |
Jan 02, 2014 | 27.28 | 27.60 | 27.22 | 27.38 | 1,385,074 | -0.14(-0.52%) |
Dec 31, 2013 | 27.48 | 27.52 | 27.52 | 27.52 | 816,589 | +0.04(+0.15%) |
Dec 30, 2013 | 27.38 | 27.65 | 27.32 | 27.48 | 837,349 | -0.05(-0.19%) |
Dec 27, 2013 | 27.33 | 27.62 | 26.97 | 27.53 | 812,086 | +0.16(+0.58%) |
Dec 26, 2013 | 27.02 | 27.60 | 26.94 | 27.37 | 810,677 | +0.18(+0.65%) |
Dec 24, 2013 | 26.60 | 27.34 | 26.58 | 27.20 | 649,381 | +0.37(+1.39%) |
Dec 23, 2013 | 26.70 | 27.12 | 26.70 | 26.82 | 1,042,736 | +0.11(+0.40%) |
Dec 20, 2013 | 26.47 | 27.49 | 26.29 | 26.72 | 3,922,253 | +0.50(+1.92%) |
Dec 19, 2013 | 26.33 | 26.35 | 26.10 | 26.21 | 1,008,481 | -0.09(-0.36%) |
Dec 18, 2013 | 26.01 | 26.35 | 25.86 | 26.31 | 1,603,056 | +0.47(+1.81%) |
Dec 17, 2013 | 25.34 | 25.85 | 25.32 | 25.84 | 1,410,479 | +0.47(+1.87%) |
Dec 16, 2013 | 25.53 | 25.87 | 25.14 | 25.37 | 1,645,747 | -0.17(-0.67%) |
Dec 13, 2013 | 24.56 | 25.92 | 24.56 | 25.54 | 3,372,019 | +1.50(+6.26%) |
Dec 12, 2013 | 23.79 | 24.41 | 23.79 | 24.03 | 1,507,409 | -0.49(-1.98%) |
Dec 11, 2013 | 24.89 | 24.99 | 24.27 | 24.52 | 1,822,672 | -0.59(-2.36%) |
Dec 10, 2013 | 24.57 | 25.93 | 24.54 | 25.11 | 2,444,078 | +0.50(+2.04%) |
Dec 09, 2013 | 24.61 | 24.71 | 24.47 | 24.61 | 1,352,701 | +0.00(+0.00%) |
Dec 06, 2013 | 24.61 | 24.79 | 24.47 | 24.61 | 1,238,733 | +0.11(+0.44%) |
Dec 05, 2013 | 23.94 | 24.54 | 23.94 | 24.50 | 1,597,450 | -0.02(-0.10%) |
Dec 04, 2013 | 24.44 | 24.64 | 23.91 | 24.53 | 2,552,620 | -0.17(-0.67%) |
Dec 03, 2013 | 27.43 | 28.02 | 23.80 | 24.69 | 6,354,929 | -4.24(-14.67%) |
Dec 02, 2013 | 28.55 | 29.06 | 28.41 | 28.94 | 591,705 | +0.15(+0.51%) |
Nov 29, 2013 | 28.65 | 28.87 | 28.65 | 28.79 | 297,918 | +0.12(+0.41%) |
Nov 27, 2013 | 28.81 | 28.85 | 28.49 | 28.67 | 758,543 | -0.22(-0.76%) |
Nov 26, 2013 | 28.61 | 29.01 | 28.53 | 28.89 | 889,586 | +0.25(+0.87%) |
Nov 25, 2013 | 28.81 | 28.82 | 28.61 | 28.64 | 344,241 | -0.23(-0.80%) |
Nov 22, 2013 | 28.95 | 29.11 | 28.84 | 28.87 | 293,659 | -0.15(-0.51%) |
Nov 21, 2013 | 28.15 | 29.04 | 28.15 | 29.02 | 302,408 | +0.40(+1.39%) |
Nov 20, 2013 | 28.81 | 29.04 | 28.57 | 28.62 | 429,598 | -0.22(-0.76%) |
Nov 19, 2013 | 28.67 | 28.91 | 28.58 | 28.84 | 757,793 | +0.18(+0.62%) |
Nov 18, 2013 | 28.86 | 29.02 | 28.62 | 28.66 | 637,016 | -0.28(-0.98%) |
Nov 15, 2013 | 28.59 | 29.07 | 28.56 | 28.95 | 885,814 | +0.23(+0.80%) |
Nov 14, 2013 | 28.70 | 28.97 | 28.65 | 28.72 | 461,108 | +0.49(+1.74%) |
Nov 12, 2013 | 28.12 | 28.40 | 28.08 | 28.23 | 680,565 | +0.01(+0.02%) |
Nov 11, 2013 | 27.96 | 28.25 | 27.89 | 28.22 | 794,448 | +0.15(+0.53%) |
Nov 08, 2013 | 27.66 | 28.14 | 27.53 | 28.07 | 478,588 | +0.38(+1.37%) |
Nov 07, 2013 | 27.85 | 27.99 | 27.69 | 27.69 | 623,652 | -0.11(-0.38%) |
Nov 06, 2013 | 28.06 | 28.20 | 27.72 | 27.80 | 515,353 | +0.02(+0.06%) |
Nov 05, 2013 | 27.89 | 27.99 | 27.67 | 27.78 | 659,089 | -0.11(-0.40%) |
Nov 04, 2013 | 28.25 | 28.25 | 27.85 | 27.89 | 732,733 | -0.17(-0.61%) |
Nov 01, 2013 | 28.06 | 28.11 | 27.67 | 28.07 | 662,066 | +0.19(+0.68%) |
Oct 31, 2013 | 28.06 | 28.13 | 27.78 | 27.88 | 1,066,633 | -0.09(-0.34%) |
Oct 30, 2013 | 28.20 | 28.20 | 27.79 | 27.97 | 1,064,783 | -0.07(-0.25%) |
Oct 29, 2013 | 27.96 | 28.27 | 27.95 | 28.04 | 693,287 | +0.07(+0.25%) |
Oct 28, 2013 | 28.10 | 28.10 | 27.89 | 27.97 | 518,887 | -0.05(-0.17%) |
Oct 25, 2013 | 28.27 | 28.27 | 27.89 | 28.02 | 408,288 | -0.11(-0.38%) |
Oct 24, 2013 | 27.86 | 28.19 | 27.82 | 28.12 | 686,805 | +0.28(+1.00%) |
Oct 23, 2013 | 27.83 | 27.97 | 27.72 | 27.85 | 497,401 | +0.01(+0.02%) |
Oct 22, 2013 | 27.93 | 28.07 | 27.75 | 27.84 | 719,327 | -0.12(-0.44%) |
Oct 21, 2013 | 27.57 | 28.01 | 27.34 | 27.96 | 1,158,920 | +0.27(+0.98%) |
Oct 18, 2013 | 27.18 | 27.72 | 27.12 | 27.69 | 998,498 | +0.57(+2.10%) |
Oct 17, 2013 | 27.17 | 27.38 | 26.86 | 27.12 | 1,170,534 | -0.31(-1.14%) |
Oct 16, 2013 | 27.32 | 27.44 | 27.07 | 27.44 | 993,046 | +0.40(+1.49%) |
Oct 15, 2013 | 27.38 | 27.54 | 27.03 | 27.04 | 1,394,473 | -0.36(-1.30%) |
Oct 14, 2013 | 27.17 | 27.45 | 27.06 | 27.39 | 945,055 | -0.02(-0.09%) |
Oct 11, 2013 | 27.30 | 27.48 | 27.17 | 27.41 | 651,336 | +0.19(+0.70%) |
Oct 10, 2013 | 26.92 | 27.23 | 26.85 | 27.22 | 1,371,942 | +0.59(+2.22%) |
Oct 09, 2013 | 26.71 | 26.94 | 26.46 | 26.63 | 1,557,491 | -0.08(-0.31%) |
Oct 08, 2013 | 26.59 | 26.94 | 26.49 | 26.72 | 1,715,649 | +0.09(+0.33%) |
Oct 07, 2013 | 26.76 | 27.06 | 26.63 | 26.63 | 1,702,239 | -0.46(-1.71%) |
Oct 04, 2013 | 27.03 | 27.25 | 26.79 | 27.09 | 1,674,548 | +0.07(+0.26%) |
Oct 03, 2013 | 26.89 | 27.41 | 26.89 | 27.02 | 1,797,554 | -0.56(-2.05%) |
Oct 02, 2013 | 27.64 | 27.74 | 26.78 | 27.59 | 2,716,710 | -0.21(-0.74%) |
Oct 01, 2013 | 26.48 | 28.02 | 26.45 | 27.79 | 3,781,335 | -36.29(-56.63%) |
Sep 27, 2013 | 64.19 | 64.57 | 63.93 | 64.08 | 6,766 | -0.46(-0.72%) |
Sep 26, 2013 | 67.05 | 67.31 | 64.05 | 64.54 | 6,046 | -1.94(-2.93%) |
Sep 25, 2013 | 63.86 | 66.49 | 63.86 | 66.49 | 2,153 | +2.58(+4.04%) |
Sep 24, 2013 | 63.35 | 64.70 | 63.35 | 63.90 | 25,045 | +1.18(+1.87%) |
Sep 23, 2013 | 62.70 | 62.83 | 62.55 | 62.73 | 2,204 | -0.26(-0.41%) |
Sep 20, 2013 | 63.51 | 63.54 | 62.99 | 62.99 | 5,762 | -0.80(-1.25%) |
Sep 19, 2013 | 64.15 | 64.22 | 63.79 | 63.79 | 16,415 | -0.74(-1.15%) |
Sep 18, 2013 | 64.02 | 64.53 | 63.86 | 64.53 | 2,756 | -0.07(-0.11%) |
Sep 17, 2013 | 64.54 | 64.60 | 64.54 | 64.60 | 1,026 | +0.04(+0.07%) |