Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.44 | 38.75 | 37.56 | 37.60 | 55,091 | -0.89(-2.32%) |
Nov 26, 2014 | 38.37 | 38.50 | 38.50 | 38.50 | 114,188 | +0.09(+0.23%) |
Nov 25, 2014 | 39.00 | 39.21 | 38.33 | 38.41 | 61,035 | -0.52(-1.33%) |
Nov 24, 2014 | 38.43 | 38.96 | 38.08 | 38.93 | 168,307 | +0.77(+2.02%) |
Nov 21, 2014 | 39.01 | 39.01 | 37.94 | 38.16 | 75,048 | -0.46(-1.20%) |
Nov 20, 2014 | 36.52 | 38.72 | 35.91 | 38.62 | 105,344 | +1.82(+4.95%) |
Nov 19, 2014 | 39.57 | 39.80 | 36.74 | 36.80 | 155,756 | -2.88(-7.26%) |
Nov 18, 2014 | 38.96 | 40.13 | 38.94 | 39.68 | 98,745 | +0.41(+1.05%) |
Nov 17, 2014 | 39.89 | 40.17 | 38.77 | 39.27 | 160,387 | -0.90(-2.25%) |
Nov 14, 2014 | 41.69 | 41.97 | 40.03 | 40.17 | 139,772 | -1.38(-3.33%) |
Nov 13, 2014 | 41.62 | 42.16 | 39.85 | 41.55 | 81,418 | +0.02(+0.04%) |
Nov 12, 2014 | 40.36 | 41.76 | 39.83 | 41.54 | 99,834 | +1.15(+2.84%) |
Nov 11, 2014 | 41.86 | 41.86 | 39.97 | 40.39 | 150,170 | -1.47(-3.50%) |
Nov 10, 2014 | 41.70 | 42.24 | 41.70 | 41.86 | 72,953 | +0.13(+0.31%) |
Nov 07, 2014 | 41.80 | 42.22 | 41.64 | 41.73 | 56,039 | -0.19(-0.45%) |
Nov 06, 2014 | 41.85 | 42.28 | 41.50 | 41.92 | 46,418 | -0.01(-0.02%) |
Nov 05, 2014 | 42.21 | 42.40 | 41.68 | 41.92 | 65,229 | -0.09(-0.21%) |
Nov 04, 2014 | 41.82 | 42.48 | 41.70 | 42.01 | 87,545 | +0.19(+0.45%) |
Nov 03, 2014 | 42.15 | 42.15 | 41.39 | 41.82 | 91,844 | -0.03(-0.06%) |
Oct 31, 2014 | 42.62 | 42.63 | 41.73 | 41.85 | 128,066 | -0.08(-0.19%) |
Oct 30, 2014 | 41.76 | 42.61 | 40.96 | 41.92 | 112,557 | +0.27(+0.64%) |
Oct 29, 2014 | 40.41 | 42.18 | 40.41 | 41.66 | 144,787 | +1.25(+3.09%) |
Oct 28, 2014 | 39.47 | 40.52 | 39.18 | 40.41 | 98,071 | +1.22(+3.12%) |
Oct 27, 2014 | 39.21 | 39.36 | 38.84 | 39.18 | 25,232 | -0.17(-0.44%) |
Oct 24, 2014 | 39.45 | 39.97 | 39.04 | 39.36 | 41,856 | +0.07(+0.18%) |
Oct 23, 2014 | 40.10 | 40.35 | 39.18 | 39.29 | 58,377 | -0.37(-0.93%) |
Oct 22, 2014 | 40.33 | 40.63 | 39.49 | 39.66 | 54,933 | -0.43(-1.08%) |
Oct 21, 2014 | 40.09 | 41.26 | 39.83 | 40.09 | 88,342 | +0.35(+0.89%) |
Oct 20, 2014 | 38.62 | 39.78 | 38.62 | 39.73 | 74,012 | +1.02(+2.63%) |
Oct 17, 2014 | 38.87 | 39.00 | 37.92 | 38.72 | 80,714 | +0.41(+1.08%) |
Oct 16, 2014 | 37.16 | 38.69 | 36.78 | 38.30 | 87,994 | +0.57(+1.51%) |
Oct 15, 2014 | 37.23 | 38.26 | 36.56 | 37.73 | 130,475 | -0.21(-0.55%) |
Oct 14, 2014 | 39.23 | 39.68 | 37.90 | 37.94 | 150,371 | -0.88(-2.27%) |
Oct 13, 2014 | 38.66 | 39.46 | 38.36 | 38.82 | 66,169 | +0.18(+0.47%) |
Oct 10, 2014 | 38.17 | 40.14 | 38.17 | 38.64 | 80,768 | +0.26(+0.67%) |
Oct 09, 2014 | 38.67 | 38.86 | 38.11 | 38.38 | 77,560 | -0.41(-1.04%) |
Oct 08, 2014 | 38.35 | 39.25 | 38.15 | 38.79 | 71,021 | +0.47(+1.21%) |
Oct 07, 2014 | 38.41 | 38.96 | 38.24 | 38.32 | 75,028 | -0.24(-0.63%) |
Oct 06, 2014 | 39.15 | 39.55 | 38.56 | 38.56 | 50,594 | -0.35(-0.91%) |
Oct 03, 2014 | 38.64 | 39.05 | 38.60 | 38.92 | 53,780 | +0.67(+1.76%) |
Oct 02, 2014 | 37.73 | 38.37 | 37.19 | 38.24 | 51,635 | +0.54(+1.44%) |
Oct 01, 2014 | 39.12 | 39.20 | 37.52 | 37.70 | 93,899 | -1.22(-3.12%) |
Sep 30, 2014 | 39.11 | 39.84 | 38.84 | 38.92 | 101,144 | -0.28(-0.73%) |
Sep 29, 2014 | 39.01 | 39.54 | 38.68 | 39.20 | 74,286 | +0.03(+0.07%) |
Sep 26, 2014 | 37.98 | 39.22 | 37.98 | 39.17 | 85,412 | +1.23(+3.25%) |
Sep 25, 2014 | 37.41 | 38.06 | 37.17 | 37.94 | 65,279 | +0.56(+1.50%) |
Sep 24, 2014 | 36.80 | 37.50 | 36.75 | 37.38 | 64,633 | +0.60(+1.64%) |
Sep 23, 2014 | 37.36 | 37.58 | 36.57 | 36.78 | 61,936 | -0.79(-2.11%) |
Sep 22, 2014 | 37.74 | 38.03 | 37.42 | 37.57 | 59,351 | -0.21(-0.55%) |
Sep 19, 2014 | 37.56 | 38.08 | 37.34 | 37.78 | 96,200 | +0.26(+0.69%) |
Sep 18, 2014 | 36.49 | 37.57 | 36.34 | 37.52 | 64,794 | +1.34(+3.72%) |
Sep 17, 2014 | 36.08 | 36.56 | 35.72 | 36.17 | 70,525 | +0.31(+0.87%) |
Sep 16, 2014 | 36.09 | 36.55 | 35.79 | 35.86 | 92,920 | -0.40(-1.09%) |
Sep 15, 2014 | 36.50 | 36.50 | 35.57 | 36.26 | 108,584 | -0.24(-0.66%) |
Sep 12, 2014 | 37.23 | 37.29 | 36.39 | 36.50 | 87,886 | -0.59(-1.58%) |
Sep 11, 2014 | 36.84 | 37.16 | 36.34 | 37.09 | 72,896 | -0.07(-0.19%) |
Sep 10, 2014 | 34.40 | 37.57 | 34.23 | 37.16 | 302,841 | +2.97(+8.67%) |
Sep 09, 2014 | 34.05 | 34.40 | 32.69 | 34.19 | 128,767 | +0.87(+2.61%) |
Sep 08, 2014 | 33.39 | 33.57 | 32.92 | 33.32 | 43,749 | +0.02(+0.05%) |
Sep 05, 2014 | 32.98 | 33.46 | 32.81 | 33.30 | 42,963 | +0.14(+0.42%) |
Sep 04, 2014 | 33.32 | 33.54 | 33.10 | 33.17 | 27,905 | -0.13(-0.39%) |
Sep 03, 2014 | 33.75 | 33.87 | 33.05 | 33.29 | 28,548 | -0.41(-1.23%) |
Sep 02, 2014 | 33.55 | 33.73 | 33.09 | 33.71 | 49,299 | +0.13(+0.39%) |
Aug 29, 2014 | 33.04 | 33.58 | 33.58 | 33.58 | 44,193 | +0.71(+2.15%) |
Aug 28, 2014 | 32.96 | 33.11 | 32.82 | 32.87 | 40,789 | -0.12(-0.37%) |
Aug 27, 2014 | 33.19 | 33.54 | 32.92 | 32.99 | 28,510 | +0.05(+0.16%) |
Aug 26, 2014 | 32.33 | 32.99 | 32.33 | 32.94 | 38,932 | +0.64(+1.98%) |
Aug 25, 2014 | 32.43 | 32.49 | 31.94 | 32.30 | 25,991 | +0.03(+0.11%) |
Aug 22, 2014 | 32.09 | 32.32 | 32.07 | 32.27 | 32,893 | +0.17(+0.54%) |
Aug 21, 2014 | 32.23 | 32.32 | 31.77 | 32.10 | 54,409 | -0.12(-0.37%) |
Aug 20, 2014 | 32.50 | 32.54 | 32.09 | 32.22 | 48,135 | -0.32(-0.98%) |
Aug 19, 2014 | 32.45 | 32.86 | 32.42 | 32.54 | 48,717 | +0.08(+0.24%) |
Aug 18, 2014 | 32.69 | 32.83 | 32.52 | 32.46 | 76,492 | -0.13(-0.40%) |
Aug 15, 2014 | 33.60 | 33.60 | 31.91 | 32.59 | 169,518 | -1.15(-3.40%) |
Aug 14, 2014 | 33.01 | 34.04 | 33.01 | 33.73 | 62,757 | +0.83(+2.51%) |
Aug 13, 2014 | 32.82 | 33.08 | 32.54 | 32.91 | 28,823 | +0.12(+0.37%) |
Aug 12, 2014 | 33.11 | 33.32 | 32.42 | 32.79 | 55,653 | -0.32(-0.96%) |
Aug 11, 2014 | 32.73 | 33.50 | 32.00 | 33.11 | 85,827 | +0.66(+2.02%) |
Aug 08, 2014 | 31.48 | 32.61 | 31.48 | 32.45 | 83,499 | +0.97(+3.07%) |
Aug 07, 2014 | 30.99 | 31.55 | 30.86 | 31.48 | 132,425 | +0.56(+1.81%) |
Aug 06, 2014 | 30.36 | 31.04 | 30.36 | 30.92 | 35,332 | +0.31(+1.01%) |
Aug 05, 2014 | 30.71 | 31.03 | 30.25 | 30.61 | 80,134 | -0.18(-0.59%) |
Aug 04, 2014 | 30.67 | 30.98 | 30.43 | 30.79 | 69,414 | +0.12(+0.39%) |
Aug 01, 2014 | 29.73 | 30.73 | 29.72 | 30.67 | 98,760 | +0.94(+3.16%) |
Jul 31, 2014 | 29.35 | 29.92 | 29.35 | 29.73 | 80,465 | +0.10(+0.35%) |
Jul 30, 2014 | 29.95 | 29.95 | 29.48 | 29.63 | 25,003 | -0.22(-0.75%) |
Jul 29, 2014 | 29.77 | 30.17 | 29.36 | 29.86 | 54,149 | +0.10(+0.35%) |
Jul 28, 2014 | 29.97 | 29.97 | 29.05 | 29.75 | 68,799 | -0.29(-0.98%) |
Jul 25, 2014 | 29.86 | 30.11 | 29.67 | 30.04 | 49,469 | +0.03(+0.11%) |
Jul 24, 2014 | 29.44 | 30.08 | 29.28 | 30.01 | 136,442 | +0.53(+1.81%) |
Jul 23, 2014 | 29.28 | 29.49 | 29.08 | 29.48 | 36,252 | +0.22(+0.77%) |
Jul 22, 2014 | 29.16 | 29.63 | 29.10 | 29.25 | 32,399 | -0.03(-0.12%) |
Jul 21, 2014 | 29.85 | 29.85 | 29.19 | 29.29 | 32,937 | -0.78(-2.58%) |
Jul 18, 2014 | 29.20 | 30.18 | 29.15 | 30.06 | 77,171 | +0.76(+2.59%) |
Jul 17, 2014 | 29.62 | 29.67 | 29.13 | 29.30 | 58,116 | -0.35(-1.19%) |
Jul 16, 2014 | 30.16 | 30.16 | 29.54 | 29.66 | 29,719 | -0.47(-1.55%) |
Jul 15, 2014 | 30.41 | 30.47 | 29.79 | 30.12 | 38,572 | -0.25(-0.82%) |
Jul 14, 2014 | 30.02 | 30.48 | 29.97 | 30.37 | 64,951 | +0.56(+1.88%) |
Jul 11, 2014 | 29.79 | 30.17 | 29.78 | 29.81 | 45,772 | -0.09(-0.32%) |
Jul 10, 2014 | 29.30 | 30.04 | 29.30 | 29.91 | 67,100 | +0.17(+0.58%) |
Jul 09, 2014 | 29.40 | 29.79 | 29.31 | 29.73 | 136,231 | +0.45(+1.53%) |
Jul 08, 2014 | 29.29 | 29.58 | 29.03 | 29.29 | 157,156 | +0.13(+0.44%) |
Jul 07, 2014 | 29.42 | 29.44 | 28.85 | 29.16 | 65,092 | -0.43(-1.46%) |
Jul 03, 2014 | 29.84 | 29.59 | 29.59 | 29.59 | 31,318 | -0.23(-0.78%) |
Jul 02, 2014 | 29.34 | 29.92 | 29.34 | 29.82 | 45,651 | +0.41(+1.38%) |
Jul 01, 2014 | 29.25 | 29.72 | 29.25 | 29.42 | 152,412 | +0.25(+0.86%) |
Jun 30, 2014 | 29.07 | 29.30 | 28.94 | 29.17 | 85,003 | +0.07(+0.24%) |
Jun 27, 2014 | 28.90 | 29.34 | 28.79 | 29.10 | 214,695 | -0.01(-0.03%) |
Jun 26, 2014 | 29.31 | 29.45 | 28.94 | 29.11 | 21,818 | -0.20(-0.68%) |
Jun 25, 2014 | 29.07 | 29.34 | 28.78 | 29.30 | 49,474 | +0.27(+0.92%) |
Jun 24, 2014 | 29.31 | 29.51 | 28.97 | 29.04 | 53,575 | -0.16(-0.56%) |
Jun 23, 2014 | 29.34 | 29.48 | 28.99 | 29.20 | 39,600 | -0.14(-0.47%) |
Jun 20, 2014 | 29.32 | 29.41 | 29.11 | 29.34 | 161,657 | +0.02(+0.06%) |
Jun 19, 2014 | 29.46 | 29.47 | 29.25 | 29.32 | 38,195 | -0.16(-0.53%) |
Jun 18, 2014 | 29.48 | 29.70 | 29.38 | 29.48 | 64,440 | -0.07(-0.23%) |
Jun 17, 2014 | 29.38 | 29.84 | 29.11 | 29.54 | 78,799 | +0.23(+0.79%) |
Jun 16, 2014 | 29.44 | 29.54 | 29.23 | 29.31 | 60,111 | -0.02(-0.06%) |
Jun 13, 2014 | 29.68 | 29.84 | 29.23 | 29.33 | 157,199 | -0.22(-0.73%) |
Jun 12, 2014 | 29.29 | 29.67 | 29.03 | 29.54 | 136,428 | +0.28(+0.94%) |
Jun 11, 2014 | 29.18 | 29.40 | 29.09 | 29.27 | 48,145 | -0.08(-0.26%) |
Jun 10, 2014 | 29.16 | 29.39 | 29.16 | 29.35 | 58,282 | +0.03(+0.12%) |
Jun 06, 2014 | 29.36 | 29.55 | 29.11 | 29.31 | 211,151 | +0.00(+0.00%) |
Jun 05, 2014 | 29.51 | 29.52 | 28.94 | 29.31 | 102,220 | -0.34(-1.16%) |
Jun 04, 2014 | 29.38 | 29.92 | 28.73 | 29.66 | 278,332 | +0.23(+0.79%) |
Jun 03, 2014 | 28.77 | 29.65 | 28.77 | 29.42 | 103,490 | +0.64(+2.22%) |
Jun 02, 2014 | 27.10 | 28.98 | 26.78 | 28.79 | 158,576 | +1.83(+6.78%) |
May 30, 2014 | 26.92 | 27.14 | 26.79 | 26.96 | 55,216 | +0.16(+0.58%) |
May 29, 2014 | 26.50 | 27.03 | 26.50 | 26.80 | 222,942 | +0.27(+1.01%) |
May 28, 2014 | 26.55 | 26.73 | 26.53 | 26.54 | 35,685 | -0.12(-0.45%) |
May 27, 2014 | 26.72 | 26.72 | 26.39 | 26.66 | 57,103 | +0.03(+0.13%) |
May 23, 2014 | 26.37 | 26.62 | 26.62 | 26.62 | 38,857 | +0.33(+1.25%) |
May 22, 2014 | 26.02 | 26.34 | 25.89 | 26.29 | 28,665 | +0.42(+1.63%) |
May 21, 2014 | 25.93 | 26.19 | 25.59 | 25.87 | 63,966 | +0.09(+0.33%) |
May 20, 2014 | 25.98 | 25.99 | 25.58 | 25.79 | 95,297 | -0.15(-0.57%) |
May 19, 2014 | 25.79 | 26.17 | 25.72 | 25.93 | 71,621 | -0.01(-0.03%) |
May 16, 2014 | 25.81 | 25.95 | 25.51 | 25.94 | 43,636 | +0.13(+0.50%) |
May 15, 2014 | 25.86 | 25.89 | 25.57 | 25.81 | 57,332 | -0.10(-0.40%) |
May 14, 2014 | 26.64 | 26.64 | 25.87 | 25.92 | 56,519 | -0.68(-2.56%) |
May 13, 2014 | 26.71 | 26.73 | 26.43 | 26.60 | 74,599 | -0.10(-0.39%) |
May 12, 2014 | 26.73 | 26.73 | 26.52 | 26.70 | 58,565 | +0.20(+0.75%) |
May 09, 2014 | 26.04 | 26.55 | 26.04 | 26.50 | 75,502 | +0.31(+1.19%) |
May 08, 2014 | 26.43 | 26.64 | 26.06 | 26.19 | 60,606 | -0.18(-0.69%) |
May 07, 2014 | 26.34 | 26.46 | 25.86 | 26.37 | 32,811 | +0.20(+0.76%) |
May 06, 2014 | 26.38 | 26.66 | 26.14 | 26.17 | 56,879 | -0.31(-1.17%) |
May 05, 2014 | 26.40 | 26.77 | 26.10 | 26.48 | 43,926 | -0.13(-0.49%) |
May 02, 2014 | 26.73 | 27.16 | 26.48 | 26.61 | 68,398 | +0.00(+0.00%) |
May 01, 2014 | 26.79 | 26.79 | 26.21 | 26.61 | 57,364 | -0.19(-0.71%) |
Apr 30, 2014 | 26.73 | 26.95 | 26.07 | 26.80 | 57,028 | -0.06(-0.22%) |
Apr 29, 2014 | 27.45 | 27.45 | 26.74 | 26.86 | 50,720 | -0.35(-1.30%) |
Apr 28, 2014 | 27.16 | 27.51 | 26.93 | 27.22 | 72,161 | +0.23(+0.86%) |
Apr 25, 2014 | 27.66 | 27.69 | 26.77 | 26.98 | 65,635 | -0.69(-2.49%) |
Apr 24, 2014 | 28.19 | 28.23 | 27.53 | 27.67 | 38,059 | -0.25(-0.90%) |
Apr 23, 2014 | 28.20 | 28.32 | 27.72 | 27.92 | 86,461 | -0.42(-1.49%) |
Apr 22, 2014 | 28.42 | 28.62 | 27.73 | 28.35 | 50,647 | +0.03(+0.09%) |
Apr 21, 2014 | 28.03 | 28.61 | 27.40 | 28.32 | 118,159 | +0.37(+1.33%) |
Apr 17, 2014 | 29.61 | 27.95 | 27.95 | 27.95 | 432,773 | -1.66(-5.59%) |
Apr 16, 2014 | 29.36 | 29.70 | 29.28 | 29.61 | 30,269 | +0.51(+1.75%) |
Apr 15, 2014 | 29.48 | 29.53 | 28.96 | 29.10 | 78,286 | -0.36(-1.23%) |
Apr 14, 2014 | 29.73 | 30.04 | 29.34 | 29.46 | 74,497 | -0.04(-0.15%) |
Apr 11, 2014 | 29.49 | 30.23 | 29.40 | 29.50 | 42,364 | -0.24(-0.81%) |
Apr 10, 2014 | 30.02 | 30.24 | 29.35 | 29.74 | 86,703 | -0.38(-1.26%) |
Apr 09, 2014 | 30.01 | 30.37 | 29.64 | 30.12 | 96,955 | +0.05(+0.17%) |
Apr 08, 2014 | 29.81 | 30.22 | 29.58 | 30.07 | 55,501 | +0.19(+0.63%) |
Apr 07, 2014 | 29.40 | 29.89 | 28.86 | 29.88 | 135,316 | +0.45(+1.52%) |
Apr 04, 2014 | 30.57 | 30.60 | 29.31 | 29.43 | 119,934 | -1.08(-3.53%) |
Apr 03, 2014 | 30.87 | 31.60 | 30.30 | 30.51 | 246,744 | -0.34(-1.12%) |
Apr 02, 2014 | 31.17 | 31.17 | 30.40 | 30.86 | 87,604 | -0.33(-1.05%) |
Apr 01, 2014 | 30.79 | 31.57 | 30.71 | 31.18 | 63,724 | +0.51(+1.66%) |
Mar 31, 2014 | 30.45 | 31.86 | 30.45 | 30.67 | 127,994 | +0.37(+1.22%) |
Mar 28, 2014 | 30.23 | 30.73 | 29.12 | 30.30 | 51,735 | +0.02(+0.06%) |
Mar 27, 2014 | 30.30 | 30.56 | 29.83 | 30.29 | 105,722 | -0.03(-0.09%) |
Mar 26, 2014 | 30.69 | 30.69 | 30.22 | 30.31 | 101,550 | -0.26(-0.85%) |
Mar 25, 2014 | 30.17 | 30.73 | 30.11 | 30.57 | 76,365 | +0.54(+1.81%) |
Mar 24, 2014 | 29.86 | 30.08 | 29.48 | 30.03 | 27,018 | +0.19(+0.64%) |
Mar 21, 2014 | 30.15 | 30.20 | 29.60 | 29.84 | 110,908 | -0.09(-0.32%) |
Mar 20, 2014 | 29.54 | 30.30 | 29.54 | 29.93 | 51,185 | +0.01(+0.03%) |
Mar 19, 2014 | 30.17 | 30.31 | 29.87 | 29.92 | 25,778 | -0.37(-1.22%) |
Mar 18, 2014 | 29.89 | 30.32 | 29.79 | 30.29 | 47,711 | +0.41(+1.36%) |
Mar 17, 2014 | 29.45 | 29.98 | 29.40 | 29.89 | 57,488 | +0.51(+1.73%) |
Mar 14, 2014 | 28.70 | 29.45 | 28.70 | 29.38 | 71,220 | +0.50(+1.73%) |
Mar 13, 2014 | 28.74 | 28.93 | 28.53 | 28.88 | 52,211 | +0.07(+0.24%) |
Mar 12, 2014 | 28.23 | 28.89 | 28.23 | 28.81 | 45,628 | +0.33(+1.15%) |
Mar 11, 2014 | 28.22 | 28.55 | 28.05 | 28.48 | 63,263 | +0.34(+1.19%) |
Mar 10, 2014 | 28.29 | 28.29 | 27.80 | 28.15 | 47,622 | -0.08(-0.27%) |
Mar 07, 2014 | 27.79 | 28.59 | 27.42 | 28.23 | 196,377 | +0.66(+2.38%) |
Mar 06, 2014 | 28.30 | 29.26 | 27.37 | 27.57 | 91,442 | -0.72(-2.53%) |
Mar 05, 2014 | 28.78 | 29.52 | 28.10 | 28.29 | 165,968 | -0.66(-2.29%) |
Mar 04, 2014 | 27.37 | 29.08 | 27.35 | 28.95 | 142,705 | +1.66(+6.10%) |
Mar 03, 2014 | 26.67 | 27.37 | 26.57 | 27.29 | 50,397 | +0.44(+1.64%) |
Feb 28, 2014 | 26.92 | 27.21 | 26.49 | 26.85 | 46,738 | +0.01(+0.03%) |
Feb 27, 2014 | 26.78 | 26.93 | 26.58 | 26.84 | 20,336 | +0.02(+0.06%) |
Feb 26, 2014 | 26.67 | 26.94 | 26.56 | 26.82 | 37,329 | +0.27(+1.01%) |
Feb 25, 2014 | 26.54 | 26.73 | 26.32 | 26.55 | 28,347 | -0.09(-0.32%) |
Feb 24, 2014 | 26.44 | 26.86 | 26.42 | 26.64 | 38,973 | +0.16(+0.62%) |
Feb 21, 2014 | 26.24 | 26.60 | 25.73 | 26.48 | 59,366 | +0.41(+1.59%) |
Feb 20, 2014 | 25.10 | 26.09 | 25.10 | 26.06 | 31,339 | +0.88(+3.49%) |
Feb 19, 2014 | 25.14 | 25.58 | 25.02 | 25.18 | 45,133 | -0.03(-0.14%) |
Feb 18, 2014 | 25.44 | 25.79 | 25.10 | 25.22 | 43,331 | -0.31(-1.22%) |
Feb 14, 2014 | 25.01 | 25.53 | 25.53 | 25.53 | 59,968 | +0.56(+2.24%) |
Feb 13, 2014 | 24.73 | 25.19 | 24.61 | 24.97 | 28,773 | +0.08(+0.31%) |
Feb 12, 2014 | 24.87 | 25.13 | 24.64 | 24.89 | 57,752 | -0.02(-0.07%) |
Feb 11, 2014 | 24.88 | 25.11 | 24.57 | 24.91 | 28,271 | +0.05(+0.21%) |
Feb 10, 2014 | 24.83 | 25.02 | 24.57 | 24.85 | 25,195 | +0.12(+0.49%) |
Feb 07, 2014 | 24.89 | 25.33 | 24.60 | 24.73 | 50,706 | -0.13(-0.52%) |
Feb 06, 2014 | 25.00 | 25.63 | 24.81 | 24.86 | 38,913 | +0.04(+0.17%) |
Feb 05, 2014 | 25.60 | 25.61 | 24.79 | 24.82 | 37,655 | -0.72(-2.80%) |
Feb 04, 2014 | 25.92 | 25.97 | 25.43 | 25.54 | 37,889 | -0.39(-1.50%) |
Feb 03, 2014 | 25.92 | 26.51 | 25.54 | 25.92 | 91,545 | -0.27(-1.02%) |
Jan 31, 2014 | 25.50 | 26.50 | 25.39 | 26.19 | 172,157 | +0.12(+0.45%) |
Jan 30, 2014 | 25.77 | 26.62 | 25.66 | 26.07 | 42,466 | +0.57(+2.25%) |
Jan 29, 2014 | 26.07 | 26.12 | 25.42 | 25.50 | 55,953 | -0.86(-3.27%) |
Jan 28, 2014 | 26.21 | 26.50 | 25.86 | 26.36 | 76,047 | +0.07(+0.26%) |
Jan 27, 2014 | 25.75 | 26.68 | 25.50 | 26.29 | 69,901 | +0.44(+1.70%) |
Jan 24, 2014 | 26.83 | 27.33 | 25.38 | 25.85 | 78,094 | -1.23(-4.55%) |
Jan 23, 2014 | 27.22 | 27.61 | 26.73 | 27.09 | 98,898 | -0.34(-1.26%) |
Jan 22, 2014 | 27.41 | 27.60 | 27.13 | 27.43 | 58,935 | +0.10(+0.38%) |
Jan 21, 2014 | 27.57 | 27.61 | 27.07 | 27.33 | 80,379 | +0.08(+0.28%) |
Jan 17, 2014 | 27.42 | 27.25 | 27.25 | 27.25 | 34,914 | -0.27(-0.97%) |
Jan 16, 2014 | 27.23 | 27.66 | 27.05 | 27.52 | 49,636 | +0.28(+1.04%) |
Jan 15, 2014 | 27.35 | 27.52 | 26.99 | 27.23 | 45,448 | -0.11(-0.41%) |
Jan 14, 2014 | 27.28 | 27.59 | 27.08 | 27.35 | 60,012 | +0.03(+0.09%) |
Jan 13, 2014 | 27.91 | 28.01 | 27.18 | 27.32 | 63,217 | -0.60(-2.16%) |
Jan 10, 2014 | 28.03 | 28.34 | 27.66 | 27.92 | 64,156 | -0.09(-0.31%) |
Jan 09, 2014 | 26.81 | 28.01 | 26.73 | 28.01 | 87,004 | +1.19(+4.44%) |
Jan 08, 2014 | 27.35 | 27.44 | 26.35 | 26.82 | 122,510 | -0.67(-2.45%) |
Jan 07, 2014 | 25.73 | 27.81 | 25.73 | 27.49 | 123,468 | +1.91(+7.45%) |
Jan 06, 2014 | 25.72 | 25.81 | 25.42 | 25.59 | 57,680 | -0.09(-0.34%) |
Jan 03, 2014 | 25.60 | 25.80 | 25.51 | 25.67 | 54,061 | +0.04(+0.17%) |
Jan 02, 2014 | 26.24 | 26.24 | 25.63 | 25.63 | 57,062 | -0.46(-1.75%) |
Dec 31, 2013 | 25.64 | 26.09 | 26.09 | 26.09 | 45,469 | +0.52(+2.02%) |
Dec 30, 2013 | 25.89 | 25.89 | 25.45 | 25.57 | 27,307 | -0.15(-0.57%) |
Dec 27, 2013 | 26.23 | 26.23 | 25.52 | 25.72 | 25,710 | -0.36(-1.39%) |
Dec 26, 2013 | 26.29 | 26.43 | 25.94 | 26.08 | 27,374 | -0.09(-0.33%) |
Dec 24, 2013 | 26.31 | 26.49 | 25.98 | 26.17 | 42,664 | +0.05(+0.20%) |
Dec 23, 2013 | 25.69 | 26.35 | 25.48 | 26.11 | 100,956 | +0.46(+1.78%) |
Dec 20, 2013 | 25.86 | 25.96 | 25.52 | 25.66 | 129,172 | -0.11(-0.44%) |
Dec 19, 2013 | 25.89 | 26.22 | 25.68 | 25.77 | 45,712 | -0.47(-1.81%) |
Dec 18, 2013 | 25.91 | 26.29 | 25.50 | 26.24 | 101,442 | +0.34(+1.30%) |
Dec 17, 2013 | 25.35 | 25.97 | 25.11 | 25.91 | 73,233 | +0.43(+1.69%) |
Dec 16, 2013 | 25.24 | 25.72 | 25.21 | 25.48 | 44,170 | +0.38(+1.51%) |
Dec 13, 2013 | 25.52 | 25.78 | 25.01 | 25.10 | 66,202 | -0.36(-1.42%) |
Dec 12, 2013 | 25.51 | 25.92 | 25.02 | 25.46 | 95,720 | +0.09(+0.34%) |
Dec 11, 2013 | 26.04 | 26.18 | 25.23 | 25.37 | 46,975 | -0.63(-2.42%) |
Dec 10, 2013 | 25.90 | 26.13 | 25.70 | 26.00 | 45,085 | +0.13(+0.50%) |
Dec 09, 2013 | 26.69 | 26.85 | 25.79 | 25.87 | 176,654 | -0.80(-3.01%) |
Dec 06, 2013 | 26.65 | 26.76 | 26.23 | 26.67 | 0 | +0.28(+1.08%) |
Dec 05, 2013 | 26.17 | 26.56 | 26.15 | 26.39 | 0 | +0.21(+0.79%) |
Dec 04, 2013 | 26.73 | 27.11 | 25.96 | 26.18 | 0 | -0.45(-1.68%) |
Dec 03, 2013 | 26.57 | 26.98 | 26.48 | 26.63 | 0 | +0.11(+0.42%) |