Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.91 | 25.99 | 25.82 | 25.84 | 1,046,430 | +0.18(+0.70%) |
Sep 29, 2014 | 25.80 | 25.82 | 25.66 | 25.66 | 1,090,678 | -0.29(-1.10%) |
Sep 26, 2014 | 25.87 | 25.98 | 25.83 | 25.95 | 891,879 | +0.05(+0.17%) |
Sep 25, 2014 | 26.12 | 26.18 | 25.86 | 25.90 | 838,415 | -0.30(-1.15%) |
Sep 24, 2014 | 26.10 | 26.26 | 26.10 | 26.20 | 957,861 | +0.33(+1.28%) |
Sep 23, 2014 | 26.11 | 26.27 | 25.83 | 25.87 | 706,275 | -0.20(-0.78%) |
Sep 22, 2014 | 26.11 | 26.24 | 26.05 | 26.07 | 675,533 | +0.10(+0.38%) |
Sep 19, 2014 | 26.04 | 26.08 | 25.92 | 25.98 | 406,085 | -0.05(-0.20%) |
Sep 18, 2014 | 25.76 | 26.04 | 25.76 | 26.03 | 512,044 | +0.45(+1.77%) |
Sep 17, 2014 | 25.68 | 25.74 | 25.52 | 25.58 | 580,753 | -0.15(-0.59%) |
Sep 16, 2014 | 25.68 | 25.82 | 25.67 | 25.73 | 1,633,770 | -0.28(-1.07%) |
Sep 15, 2014 | 25.96 | 26.04 | 25.89 | 26.01 | 1,302,702 | +0.00(+0.00%) |
Sep 12, 2014 | 25.94 | 26.03 | 25.93 | 26.01 | 885,535 | +0.08(+0.29%) |
Sep 11, 2014 | 25.74 | 25.95 | 25.74 | 25.93 | 532,396 | +0.13(+0.50%) |
Sep 10, 2014 | 25.75 | 25.81 | 25.68 | 25.80 | 714,031 | +0.41(+1.60%) |
Sep 09, 2014 | 25.52 | 25.53 | 25.39 | 25.40 | 568,012 | -0.12(-0.47%) |
Sep 08, 2014 | 25.49 | 25.54 | 25.43 | 25.52 | 868,893 | +0.00(+0.00%) |
Sep 05, 2014 | 25.52 | 25.54 | 25.44 | 25.52 | 1,261,639 | -0.03(-0.12%) |
Sep 04, 2014 | 25.62 | 25.68 | 25.54 | 25.55 | 1,195,543 | -0.05(-0.21%) |
Sep 03, 2014 | 25.52 | 25.66 | 25.52 | 25.60 | 1,232,954 | +0.14(+0.56%) |
Sep 02, 2014 | 25.49 | 25.52 | 25.39 | 25.46 | 1,260,740 | -0.21(-0.82%) |
Aug 29, 2014 | 25.61 | 25.67 | 25.67 | 25.67 | 1,018,816 | -0.02(-0.06%) |
Aug 28, 2014 | 25.59 | 25.71 | 25.48 | 25.68 | 825,625 | +0.09(+0.35%) |
Aug 27, 2014 | 25.75 | 25.84 | 25.58 | 25.59 | 1,536,681 | -0.25(-0.96%) |
Aug 26, 2014 | 25.78 | 25.92 | 25.71 | 25.84 | 811,236 | -0.17(-0.64%) |
Aug 25, 2014 | 26.04 | 26.09 | 25.93 | 26.01 | 696,114 | +0.11(+0.44%) |
Aug 22, 2014 | 26.00 | 26.00 | 25.86 | 25.89 | 707,896 | -0.29(-1.09%) |
Aug 21, 2014 | 25.93 | 26.23 | 25.93 | 26.18 | 901,559 | +0.48(+1.88%) |
Aug 20, 2014 | 25.69 | 25.77 | 25.62 | 25.70 | 575,060 | +0.01(+0.03%) |
Aug 19, 2014 | 25.67 | 25.72 | 25.62 | 25.69 | 949,295 | -0.03(-0.12%) |
Aug 18, 2014 | 25.66 | 25.75 | 25.65 | 25.72 | 769,365 | +0.12(+0.47%) |
Aug 15, 2014 | 25.71 | 25.73 | 25.55 | 25.60 | 574,995 | -0.11(-0.41%) |
Aug 14, 2014 | 25.64 | 25.73 | 25.56 | 25.71 | 1,154,402 | -0.18(-0.70%) |
Aug 13, 2014 | 25.56 | 25.92 | 25.80 | 25.89 | 1,125,736 | +0.32(+1.27%) |
Aug 12, 2014 | 25.53 | 25.61 | 25.52 | 25.56 | 888,429 | -0.08(-0.32%) |
Aug 11, 2014 | 25.63 | 25.74 | 25.58 | 25.64 | 734,497 | -0.14(-0.53%) |
Aug 08, 2014 | 25.53 | 25.73 | 25.29 | 25.78 | 1,041,147 | +0.16(+0.62%) |
Aug 07, 2014 | 25.74 | 25.87 | 25.56 | 25.62 | 827,735 | -0.05(-0.21%) |
Aug 06, 2014 | 25.71 | 25.79 | 25.53 | 25.68 | 822,276 | -0.11(-0.44%) |
Aug 05, 2014 | 25.94 | 26.01 | 25.71 | 25.79 | 843,191 | -0.22(-0.84%) |
Aug 04, 2014 | 26.07 | 26.10 | 25.93 | 26.01 | 1,756,973 | -0.08(-0.29%) |
Aug 01, 2014 | 26.33 | 26.37 | 26.05 | 26.08 | 1,486,231 | -0.21(-0.80%) |
Jul 31, 2014 | 26.84 | 26.84 | 26.29 | 26.29 | 1,254,420 | -0.72(-2.68%) |
Jul 30, 2014 | 27.13 | 27.13 | 26.92 | 27.02 | 1,754,968 | -0.14(-0.50%) |
Jul 29, 2014 | 26.76 | 27.15 | 26.61 | 27.15 | 1,764,312 | +0.63(+2.39%) |
Jul 28, 2014 | 26.50 | 26.55 | 26.34 | 26.52 | 524,820 | +0.14(+0.54%) |
Jul 25, 2014 | 26.47 | 26.50 | 26.32 | 26.38 | 464,617 | -0.11(-0.40%) |
Jul 24, 2014 | 26.54 | 26.61 | 26.44 | 26.48 | 297,966 | -0.02(-0.06%) |
Jul 23, 2014 | 26.53 | 26.53 | 26.39 | 26.50 | 571,513 | -0.23(-0.85%) |
Jul 22, 2014 | 26.59 | 26.76 | 26.57 | 26.72 | 488,486 | +0.14(+0.51%) |
Jul 21, 2014 | 26.52 | 26.59 | 26.39 | 26.59 | 638,279 | -0.02(-0.06%) |
Jul 18, 2014 | 26.67 | 26.71 | 26.56 | 26.60 | 394,965 | +0.14(+0.54%) |
Jul 17, 2014 | 26.76 | 26.78 | 26.40 | 26.46 | 718,408 | -0.44(-1.65%) |
Jul 16, 2014 | 26.91 | 26.95 | 26.84 | 26.90 | 574,900 | +0.24(+0.90%) |
Jul 15, 2014 | 26.78 | 26.80 | 26.57 | 26.66 | 572,123 | +0.11(+0.43%) |
Jul 14, 2014 | 26.59 | 26.67 | 26.51 | 26.55 | 536,129 | +0.20(+0.74%) |
Jul 11, 2014 | 26.36 | 26.39 | 26.26 | 26.35 | 1,239,887 | -0.02(-0.09%) |
Jul 10, 2014 | 26.32 | 26.41 | 26.12 | 26.38 | 1,315,627 | -0.32(-1.19%) |
Jul 09, 2014 | 26.68 | 26.72 | 26.59 | 26.69 | 800,223 | +0.32(+1.20%) |
Jul 08, 2014 | 26.52 | 26.53 | 26.36 | 26.38 | 523,095 | -0.14(-0.51%) |
Jul 07, 2014 | 26.52 | 26.55 | 26.43 | 26.51 | 740,558 | +0.13(+0.49%) |
Jul 03, 2014 | 26.31 | 26.38 | 26.38 | 26.38 | 512,857 | -0.03(-0.11%) |
Jul 02, 2014 | 26.52 | 26.53 | 26.39 | 26.41 | 299,626 | -0.14(-0.54%) |
Jul 01, 2014 | 26.43 | 26.59 | 26.42 | 26.56 | 417,616 | +0.18(+0.69%) |
Jun 30, 2014 | 26.38 | 26.44 | 26.32 | 26.38 | 477,173 | +0.11(+0.40%) |
Jun 27, 2014 | 26.23 | 26.30 | 26.17 | 26.27 | 359,687 | +0.03(+0.12%) |
Jun 26, 2014 | 26.36 | 26.36 | 26.16 | 26.24 | 707,288 | -0.05(-0.20%) |
Jun 25, 2014 | 26.17 | 26.31 | 26.11 | 26.29 | 549,631 | +0.01(+0.03%) |
Jun 24, 2014 | 26.28 | 26.50 | 26.26 | 26.29 | 1,357,268 | -0.23(-0.85%) |
Jun 23, 2014 | 26.63 | 26.63 | 26.42 | 26.51 | 510,442 | -0.35(-1.29%) |
Jun 20, 2014 | 27.05 | 27.08 | 26.76 | 26.86 | 671,793 | -0.02(-0.06%) |
Jun 19, 2014 | 26.63 | 26.87 | 26.62 | 26.87 | 905,877 | +0.49(+1.86%) |
Jun 18, 2014 | 26.26 | 26.42 | 26.20 | 26.38 | 489,393 | +0.20(+0.75%) |
Jun 17, 2014 | 26.20 | 26.21 | 26.03 | 26.19 | 419,676 | +0.05(+0.20%) |
Jun 16, 2014 | 26.04 | 26.20 | 25.98 | 26.13 | 502,503 | -0.01(-0.03%) |
Jun 13, 2014 | 26.13 | 26.20 | 26.07 | 26.14 | 643,840 | -0.02(-0.06%) |
Jun 12, 2014 | 26.43 | 26.46 | 26.13 | 26.16 | 612,893 | -0.13(-0.49%) |
Jun 11, 2014 | 26.32 | 26.38 | 26.21 | 26.29 | 404,474 | +0.02(+0.06%) |
Jun 10, 2014 | 26.26 | 26.33 | 26.21 | 26.27 | 525,827 | -0.18(-0.68%) |
Jun 06, 2014 | 26.45 | 26.61 | 26.41 | 26.45 | 504,596 | +0.05(+0.17%) |
Jun 05, 2014 | 26.31 | 26.47 | 26.20 | 26.41 | 815,343 | +0.10(+0.37%) |
Jun 04, 2014 | 26.25 | 26.32 | 26.02 | 26.31 | 1,390,724 | -0.21(-0.80%) |
Jun 03, 2014 | 26.47 | 26.59 | 26.34 | 26.52 | 531,263 | -0.07(-0.26%) |
Jun 02, 2014 | 26.59 | 26.59 | 26.41 | 26.59 | 568,335 | +0.07(+0.26%) |
May 30, 2014 | 26.41 | 26.56 | 26.40 | 26.52 | 698,024 | +0.23(+0.89%) |
May 29, 2014 | 26.30 | 26.32 | 26.16 | 26.29 | 1,589,199 | +0.20(+0.78%) |
May 28, 2014 | 26.11 | 26.14 | 25.96 | 26.08 | 592,596 | -0.21(-0.80%) |
May 27, 2014 | 26.16 | 26.37 | 26.13 | 26.29 | 1,028,495 | +0.13(+0.49%) |
May 23, 2014 | 25.95 | 26.16 | 26.16 | 26.16 | 1,452,741 | +0.30(+1.17%) |
May 22, 2014 | 25.68 | 25.87 | 25.68 | 25.86 | 846,560 | +0.28(+1.09%) |
May 21, 2014 | 25.46 | 25.61 | 25.45 | 25.58 | 1,913,635 | +0.25(+0.98%) |
May 20, 2014 | 25.35 | 25.42 | 25.27 | 25.34 | 2,295,257 | -0.02(-0.06%) |
May 19, 2014 | 25.09 | 25.39 | 25.09 | 25.35 | 2,825,145 | +0.21(+0.84%) |
May 16, 2014 | 25.03 | 25.16 | 24.96 | 25.14 | 603,485 | +0.22(+0.88%) |
May 15, 2014 | 25.06 | 25.09 | 24.82 | 24.92 | 668,064 | -0.32(-1.25%) |
May 14, 2014 | 25.41 | 25.44 | 25.24 | 25.24 | 628,478 | -0.22(-0.86%) |
May 13, 2014 | 25.13 | 25.51 | 25.13 | 25.46 | 1,499,132 | +0.67(+2.71%) |
May 12, 2014 | 24.64 | 24.82 | 24.63 | 24.79 | 1,037,932 | -0.04(-0.15%) |
May 09, 2014 | 24.84 | 24.88 | 24.73 | 24.82 | 1,443,021 | -0.09(-0.36%) |
May 08, 2014 | 24.91 | 25.06 | 24.88 | 24.91 | 907,332 | -0.38(-1.49%) |
May 07, 2014 | 25.12 | 25.32 | 25.00 | 25.29 | 1,427,944 | -0.08(-0.33%) |
May 06, 2014 | 25.43 | 25.49 | 25.34 | 25.37 | 523,956 | -0.11(-0.41%) |
May 05, 2014 | 25.46 | 25.51 | 25.32 | 25.48 | 1,022,640 | +0.06(+0.24%) |
May 02, 2014 | 25.59 | 25.68 | 25.39 | 25.42 | 1,026,036 | +0.04(+0.15%) |
May 01, 2014 | 25.30 | 25.40 | 25.23 | 25.38 | 1,072,390 | +0.28(+1.11%) |
Apr 30, 2014 | 24.86 | 25.13 | 24.81 | 25.10 | 1,127,547 | +0.38(+1.56%) |
Apr 29, 2014 | 24.78 | 24.82 | 24.69 | 24.72 | 1,141,908 | +0.08(+0.34%) |
Apr 28, 2014 | 24.58 | 24.67 | 24.44 | 24.63 | 1,556,682 | -0.26(-1.06%) |
Apr 25, 2014 | 25.21 | 25.34 | 24.76 | 24.90 | 2,183,806 | -0.49(-1.93%) |
Apr 24, 2014 | 25.37 | 25.45 | 25.25 | 25.39 | 1,148,060 | -0.13(-0.50%) |
Apr 23, 2014 | 25.55 | 25.61 | 25.50 | 25.52 | 672,311 | +0.15(+0.59%) |
Apr 22, 2014 | 25.34 | 25.43 | 25.31 | 25.37 | 1,228,456 | -0.12(-0.47%) |
Apr 21, 2014 | 25.48 | 25.57 | 25.40 | 25.49 | 1,554,705 | -0.27(-1.05%) |
Apr 17, 2014 | 25.63 | 25.76 | 25.76 | 25.76 | 865,330 | -0.29(-1.13%) |
Apr 16, 2014 | 25.95 | 26.10 | 25.88 | 26.05 | 891,590 | +0.36(+1.41%) |
Apr 15, 2014 | 25.74 | 25.79 | 25.43 | 25.69 | 970,945 | -0.09(-0.35%) |
Apr 14, 2014 | 25.74 | 25.88 | 25.63 | 25.78 | 924,533 | +0.35(+1.36%) |
Apr 11, 2014 | 25.50 | 25.64 | 25.39 | 25.43 | 1,462,590 | +0.32(+1.26%) |
Apr 10, 2014 | 25.49 | 25.51 | 25.12 | 25.12 | 2,166,962 | -0.66(-2.54%) |
Apr 09, 2014 | 25.58 | 25.79 | 25.52 | 25.77 | 3,051,305 | +0.32(+1.27%) |
Apr 08, 2014 | 25.28 | 25.57 | 25.22 | 25.45 | 4,219,312 | -0.51(-1.97%) |
Apr 07, 2014 | 26.27 | 26.28 | 25.95 | 25.96 | 2,357,103 | -0.60(-2.27%) |
Apr 04, 2014 | 26.83 | 26.91 | 26.52 | 26.56 | 3,788,333 | -0.26(-0.98%) |
Apr 03, 2014 | 26.84 | 26.87 | 26.75 | 26.83 | 536,536 | +0.06(+0.23%) |
Apr 02, 2014 | 26.73 | 26.82 | 26.65 | 26.77 | 684,411 | +0.23(+0.88%) |
Apr 01, 2014 | 26.59 | 26.63 | 26.42 | 26.53 | 593,701 | -0.11(-0.40%) |
Mar 31, 2014 | 26.60 | 26.66 | 26.53 | 26.64 | 859,326 | +0.38(+1.44%) |
Mar 28, 2014 | 26.28 | 26.42 | 26.21 | 26.26 | 831,295 | +0.22(+0.84%) |
Mar 27, 2014 | 26.00 | 26.18 | 25.93 | 26.04 | 2,123,644 | +0.08(+0.29%) |
Mar 26, 2014 | 26.19 | 26.25 | 25.97 | 25.97 | 1,405,384 | -0.15(-0.58%) |
Mar 25, 2014 | 26.05 | 26.15 | 26.01 | 26.12 | 886,245 | +0.19(+0.73%) |
Mar 24, 2014 | 26.07 | 26.12 | 25.81 | 25.93 | 1,186,735 | -0.46(-1.74%) |
Mar 21, 2014 | 26.56 | 26.62 | 26.38 | 26.39 | 507,042 | +0.01(+0.03%) |
Mar 20, 2014 | 26.31 | 26.42 | 26.17 | 26.38 | 533,605 | -0.15(-0.57%) |
Mar 19, 2014 | 26.61 | 26.72 | 26.41 | 26.53 | 711,314 | -0.12(-0.45%) |
Mar 18, 2014 | 26.51 | 26.71 | 26.46 | 26.65 | 941,594 | -0.41(-1.50%) |
Mar 17, 2014 | 26.92 | 27.08 | 26.91 | 27.06 | 349,590 | +0.32(+1.21%) |
Mar 14, 2014 | 26.74 | 26.86 | 26.66 | 26.74 | 549,977 | -0.28(-1.03%) |
Mar 13, 2014 | 27.45 | 27.48 | 26.95 | 27.02 | 827,936 | -0.54(-1.97%) |
Mar 12, 2014 | 27.54 | 27.59 | 27.39 | 27.56 | 462,392 | -0.25(-0.89%) |
Mar 11, 2014 | 28.01 | 28.06 | 27.78 | 27.81 | 825,338 | +0.24(+0.87%) |
Mar 10, 2014 | 27.38 | 27.64 | 27.33 | 27.57 | 1,631,545 | -0.41(-1.48%) |
Mar 07, 2014 | 28.08 | 28.08 | 27.89 | 27.98 | 800,683 | -0.14(-0.48%) |
Mar 06, 2014 | 28.05 | 28.19 | 27.97 | 28.12 | 1,026,789 | +0.29(+1.03%) |
Mar 05, 2014 | 27.62 | 27.91 | 27.54 | 27.83 | 1,983,657 | -0.01(-0.03%) |
Mar 04, 2014 | 27.67 | 27.85 | 27.52 | 27.84 | 1,294,447 | +0.40(+1.46%) |
Mar 03, 2014 | 27.48 | 27.60 | 27.32 | 27.44 | 1,010,322 | +0.26(+0.97%) |
Feb 28, 2014 | 27.12 | 27.33 | 27.03 | 27.18 | 683,039 | -0.29(-1.04%) |
Feb 27, 2014 | 27.21 | 27.48 | 27.08 | 27.46 | 1,624,874 | +0.28(+1.03%) |
Feb 26, 2014 | 27.35 | 27.35 | 27.10 | 27.18 | 418,387 | -0.14(-0.50%) |
Feb 25, 2014 | 27.34 | 27.48 | 27.16 | 27.32 | 1,123,518 | +0.09(+0.33%) |
Feb 24, 2014 | 27.23 | 27.36 | 27.21 | 27.23 | 862,966 | -0.02(-0.06%) |
Feb 21, 2014 | 27.31 | 27.41 | 27.23 | 27.24 | 715,048 | -0.02(-0.06%) |
Feb 20, 2014 | 27.14 | 27.30 | 27.03 | 27.26 | 732,948 | -0.33(-1.20%) |
Feb 19, 2014 | 27.72 | 27.88 | 27.54 | 27.59 | 878,175 | -0.43(-1.53%) |
Feb 18, 2014 | 28.08 | 28.08 | 27.86 | 28.02 | 376,747 | +0.32(+1.14%) |
Feb 14, 2014 | 27.73 | 27.70 | 27.70 | 27.70 | 542,307 | -0.20(-0.73%) |
Feb 13, 2014 | 27.58 | 27.93 | 27.44 | 27.91 | 528,594 | -0.15(-0.54%) |
Feb 12, 2014 | 28.06 | 28.17 | 28.01 | 28.06 | 429,553 | +0.39(+1.42%) |
Feb 11, 2014 | 27.58 | 27.76 | 27.52 | 27.66 | 609,286 | +0.17(+0.60%) |
Feb 10, 2014 | 27.44 | 27.54 | 27.38 | 27.50 | 1,510,834 | -0.05(-0.19%) |
Feb 07, 2014 | 27.43 | 27.66 | 27.23 | 27.55 | 1,255,863 | +0.49(+1.81%) |
Feb 06, 2014 | 26.75 | 27.12 | 26.70 | 27.06 | 697,178 | -0.05(-0.19%) |
Feb 05, 2014 | 27.06 | 27.18 | 26.84 | 27.11 | 565,817 | +0.04(+0.14%) |
Feb 04, 2014 | 27.05 | 27.11 | 26.77 | 27.08 | 759,962 | -0.39(-1.43%) |
Feb 03, 2014 | 28.01 | 28.01 | 27.31 | 27.47 | 979,325 | -0.81(-2.85%) |
Jan 31, 2014 | 28.27 | 28.60 | 28.17 | 28.28 | 329,841 | -0.52(-1.81%) |
Jan 30, 2014 | 28.88 | 28.91 | 28.65 | 28.80 | 421,442 | -0.03(-0.10%) |
Jan 29, 2014 | 29.01 | 29.01 | 28.65 | 28.83 | 527,445 | +0.14(+0.47%) |
Jan 28, 2014 | 28.61 | 28.87 | 28.57 | 28.69 | 508,837 | -0.02(-0.05%) |
Jan 27, 2014 | 28.87 | 28.98 | 28.49 | 28.71 | 481,837 | +0.06(+0.21%) |
Jan 24, 2014 | 28.84 | 28.95 | 28.57 | 28.64 | 1,194,907 | -0.71(-2.41%) |
Jan 23, 2014 | 29.54 | 29.77 | 29.23 | 29.35 | 798,123 | -0.59(-1.96%) |
Jan 22, 2014 | 29.92 | 29.99 | 29.81 | 29.94 | 759,932 | -0.08(-0.28%) |
Jan 21, 2014 | 29.96 | 30.05 | 29.80 | 30.02 | 812,698 | +0.05(+0.18%) |
Jan 17, 2014 | 30.06 | 29.97 | 29.97 | 29.97 | 335,625 | -0.13(-0.43%) |
Jan 16, 2014 | 30.00 | 30.12 | 29.92 | 30.10 | 993,036 | +0.00(+0.00%) |
Jan 15, 2014 | 30.00 | 30.15 | 29.83 | 30.10 | 406,433 | -0.12(-0.40%) |
Jan 14, 2014 | 30.32 | 30.29 | 30.04 | 30.22 | 990,801 | -0.10(-0.32%) |
Jan 13, 2014 | 30.58 | 30.67 | 30.27 | 30.32 | 536,136 | -0.47(-1.52%) |
Jan 10, 2014 | 30.67 | 30.80 | 30.54 | 30.79 | 215,820 | +0.08(+0.27%) |
Jan 09, 2014 | 30.68 | 30.72 | 30.50 | 30.70 | 226,571 | +0.06(+0.20%) |
Jan 08, 2014 | 30.70 | 30.70 | 30.53 | 30.64 | 342,445 | -0.05(-0.15%) |
Jan 07, 2014 | 30.66 | 30.76 | 30.57 | 30.69 | 274,573 | -0.07(-0.22%) |
Jan 06, 2014 | 30.97 | 31.19 | 30.65 | 30.76 | 367,500 | +0.08(+0.27%) |
Jan 03, 2014 | 30.67 | 30.77 | 30.53 | 30.67 | 254,521 | +0.00(+0.00%) |
Jan 02, 2014 | 30.98 | 31.00 | 30.60 | 30.67 | 237,998 | -0.50(-1.60%) |
Dec 31, 2013 | 31.10 | 31.17 | 31.17 | 31.17 | 193,946 | +0.10(+0.32%) |
Dec 30, 2013 | 31.01 | 31.12 | 30.95 | 31.07 | 248,138 | -0.02(-0.07%) |
Dec 27, 2013 | 31.13 | 31.13 | 30.87 | 31.09 | 512,021 | +0.11(+0.34%) |
Dec 26, 2013 | 30.94 | 31.16 | 30.91 | 30.99 | 250,263 | +0.23(+0.75%) |
Dec 24, 2013 | 30.80 | 30.95 | 30.71 | 30.76 | 141,497 | -0.47(-1.49%) |
Dec 23, 2013 | 31.13 | 31.25 | 31.03 | 31.22 | 309,252 | +0.24(+0.77%) |
Dec 20, 2013 | 30.86 | 30.99 | 30.82 | 30.98 | 402,178 | +0.49(+1.60%) |
Dec 19, 2013 | 30.67 | 30.71 | 30.50 | 30.50 | 408,551 | -0.59(-1.91%) |
Dec 18, 2013 | 30.60 | 31.10 | 30.58 | 31.09 | 561,250 | +1.16(+3.86%) |
Dec 17, 2013 | 29.91 | 30.02 | 29.87 | 29.93 | 438,513 | -0.05(-0.18%) |
Dec 16, 2013 | 30.05 | 30.14 | 29.97 | 29.99 | 759,682 | -0.29(-0.94%) |
Dec 13, 2013 | 30.50 | 30.56 | 30.23 | 30.27 | 223,166 | -0.18(-0.59%) |
Dec 12, 2013 | 30.53 | 30.59 | 30.38 | 30.45 | 221,442 | -0.11(-0.37%) |
Dec 11, 2013 | 30.81 | 30.84 | 30.50 | 30.56 | 198,354 | -0.42(-1.36%) |
Dec 10, 2013 | 30.84 | 31.05 | 30.78 | 30.98 | 369,625 | -0.11(-0.36%) |
Dec 09, 2013 | 31.37 | 31.38 | 31.08 | 31.10 | 400,776 | -0.37(-1.17%) |
Dec 06, 2013 | 31.43 | 31.51 | 31.31 | 31.46 | 223,143 | +0.65(+2.09%) |
Dec 05, 2013 | 30.92 | 30.99 | 30.73 | 30.82 | 284,787 | -0.25(-0.80%) |
Dec 04, 2013 | 30.92 | 31.19 | 30.77 | 31.07 | 232,788 | -0.08(-0.26%) |
Dec 03, 2013 | 31.16 | 31.43 | 30.98 | 31.15 | 594,840 | -0.27(-0.86%) |
Dec 02, 2013 | 31.77 | 31.86 | 31.39 | 31.42 | 270,520 | -0.36(-1.13%) |
Nov 29, 2013 | 31.78 | 31.88 | 31.67 | 31.78 | 120,617 | +0.26(+0.81%) |
Nov 27, 2013 | 31.41 | 31.58 | 31.38 | 31.52 | 263,110 | -0.07(-0.21%) |
Nov 26, 2013 | 31.63 | 31.66 | 31.47 | 31.59 | 313,869 | -0.38(-1.17%) |
Nov 25, 2013 | 32.18 | 32.23 | 31.91 | 31.97 | 466,764 | -0.07(-0.21%) |
Nov 22, 2013 | 31.86 | 32.09 | 31.82 | 32.03 | 376,583 | +0.20(+0.64%) |
Nov 21, 2013 | 31.56 | 31.85 | 31.53 | 31.83 | 763,815 | +0.93(+3.01%) |
Nov 20, 2013 | 30.86 | 31.03 | 30.70 | 30.90 | 422,776 | +0.16(+0.54%) |
Nov 19, 2013 | 30.76 | 30.80 | 30.62 | 30.74 | 379,809 | -0.20(-0.63%) |
Nov 18, 2013 | 30.95 | 31.19 | 30.89 | 30.93 | 296,494 | +0.05(+0.15%) |
Nov 15, 2013 | 30.76 | 30.91 | 30.70 | 30.89 | 282,038 | +0.18(+0.59%) |
Nov 14, 2013 | 30.68 | 30.76 | 30.60 | 30.71 | 450,247 | +0.11(+0.37%) |
Nov 13, 2013 | 30.17 | 30.59 | 30.02 | 30.59 | 349,489 | +0.53(+1.77%) |
Nov 12, 2013 | 29.96 | 30.10 | 29.87 | 30.06 | 454,403 | +0.23(+0.78%) |
Nov 11, 2013 | 29.87 | 29.93 | 29.78 | 29.83 | 197,735 | +0.11(+0.35%) |
Nov 08, 2013 | 29.56 | 29.72 | 29.45 | 29.72 | 293,482 | +0.38(+1.30%) |
Nov 07, 2013 | 29.88 | 29.91 | 29.33 | 29.34 | 514,427 | -0.59(-1.98%) |
Nov 06, 2013 | 30.01 | 30.12 | 29.92 | 29.93 | 537,235 | +0.02(+0.08%) |
Nov 05, 2013 | 29.81 | 29.94 | 29.68 | 29.91 | 189,835 | -0.15(-0.50%) |
Nov 04, 2013 | 30.02 | 30.08 | 29.89 | 30.06 | 257,421 | -0.02(-0.07%) |
Nov 01, 2013 | 29.99 | 30.09 | 29.87 | 30.08 | 316,976 | +0.11(+0.35%) |
Oct 31, 2013 | 30.08 | 30.11 | 29.81 | 29.98 | 337,670 | -0.13(-0.42%) |
Oct 30, 2013 | 30.12 | 30.29 | 29.89 | 30.11 | 509,709 | -0.07(-0.22%) |
Oct 29, 2013 | 30.19 | 30.23 | 30.01 | 30.17 | 382,100 | +0.35(+1.16%) |
Oct 28, 2013 | 29.92 | 29.94 | 29.77 | 29.83 | 226,514 | +0.08(+0.28%) |
Oct 25, 2013 | 29.81 | 29.82 | 29.62 | 29.75 | 210,879 | -0.10(-0.33%) |
Oct 24, 2013 | 29.81 | 29.92 | 29.65 | 29.84 | 259,029 | +0.37(+1.25%) |
Oct 23, 2013 | 29.54 | 29.60 | 29.36 | 29.48 | 376,468 | -0.94(-3.08%) |
Oct 22, 2013 | 30.34 | 30.45 | 30.27 | 30.41 | 410,633 | +0.05(+0.17%) |
Oct 21, 2013 | 30.32 | 30.36 | 30.19 | 30.36 | 339,870 | +0.05(+0.17%) |
Oct 18, 2013 | 30.29 | 30.37 | 30.13 | 30.31 | 309,742 | +0.01(+0.02%) |
Oct 17, 2013 | 30.04 | 30.32 | 30.00 | 30.30 | 416,054 | +0.33(+1.10%) |
Oct 16, 2013 | 29.74 | 29.99 | 29.69 | 29.97 | 251,738 | +0.29(+0.96%) |
Oct 15, 2013 | 29.93 | 29.99 | 29.69 | 29.69 | 275,985 | -0.44(-1.47%) |
Oct 14, 2013 | 29.88 | 30.25 | 29.78 | 30.13 | 240,969 | +0.03(+0.10%) |
Oct 11, 2013 | 29.84 | 30.10 | 29.71 | 30.10 | 503,153 | +0.03(+0.10%) |
Oct 10, 2013 | 29.84 | 30.07 | 29.78 | 30.07 | 921,659 | +0.76(+2.59%) |
Oct 09, 2013 | 29.11 | 29.33 | 28.88 | 29.31 | 613,497 | +0.83(+2.92%) |
Oct 08, 2013 | 28.73 | 28.77 | 28.40 | 28.48 | 316,719 | +0.04(+0.13%) |
Oct 07, 2013 | 28.45 | 28.68 | 28.33 | 28.44 | 278,794 | -0.35(-1.20%) |
Oct 04, 2013 | 28.64 | 28.81 | 28.50 | 28.79 | 309,977 | +0.23(+0.79%) |
Oct 03, 2013 | 28.76 | 28.84 | 28.45 | 28.56 | 428,144 | -0.16(-0.55%) |
Oct 02, 2013 | 28.58 | 28.72 | 28.29 | 28.72 | 260,395 | +0.04(+0.16%) |