Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.64 | 17.78 | 17.23 | 17.78 | 42,757 | +0.14(+0.79%) |
Nov 27, 2014 | 18.25 | 18.25 | 17.30 | 17.64 | 15,670 | -0.71(-3.87%) |
Nov 26, 2014 | 18.77 | 18.77 | 18.25 | 18.35 | 47,513 | -0.30(-1.61%) |
Nov 25, 2014 | 19.20 | 19.23 | 18.65 | 18.65 | 8,396 | -0.44(-2.30%) |
Nov 24, 2014 | 19.00 | 19.18 | 19.00 | 19.09 | 7,279 | -0.05(-0.26%) |
Nov 21, 2014 | 18.82 | 19.25 | 18.82 | 19.14 | 2,417 | +0.44(+2.35%) |
Nov 20, 2014 | 18.82 | 18.95 | 18.65 | 18.70 | 15,677 | -0.01(-0.05%) |
Nov 19, 2014 | 18.70 | 18.78 | 18.70 | 18.71 | 19,538 | -0.10(-0.53%) |
Nov 18, 2014 | 18.75 | 18.85 | 18.67 | 18.81 | 34,759 | +0.16(+0.86%) |
Nov 17, 2014 | 18.68 | 18.84 | 18.54 | 18.65 | 16,482 | +0.05(+0.27%) |
Nov 14, 2014 | 18.53 | 18.81 | 18.51 | 18.60 | 16,196 | -0.06(-0.32%) |
Nov 13, 2014 | 18.90 | 18.90 | 18.50 | 18.66 | 15,105 | -0.44(-2.30%) |
Nov 12, 2014 | 20.18 | 20.18 | 18.92 | 19.10 | 15,440 | -1.18(-5.82%) |
Nov 11, 2014 | 20.21 | 20.30 | 19.85 | 20.28 | 5,128 | -0.02(-0.10%) |
Nov 10, 2014 | 20.15 | 20.80 | 20.14 | 20.30 | 13,542 | +0.05(+0.25%) |
Nov 07, 2014 | 19.31 | 20.25 | 19.30 | 20.25 | 26,474 | +0.85(+4.38%) |
Nov 06, 2014 | 19.37 | 19.80 | 19.23 | 19.40 | 12,038 | +0.38(+2.00%) |
Nov 05, 2014 | 18.58 | 19.34 | 18.58 | 19.02 | 11,786 | +0.19(+1.01%) |
Nov 04, 2014 | 19.59 | 19.59 | 18.46 | 18.83 | 45,693 | -0.77(-3.93%) |
Nov 03, 2014 | 19.64 | 20.08 | 19.50 | 19.60 | 23,416 | +0.02(+0.10%) |
Oct 31, 2014 | 19.76 | 19.80 | 19.58 | 19.58 | 11,712 | -0.14(-0.71%) |
Oct 30, 2014 | 19.79 | 19.79 | 19.65 | 19.72 | 7,827 | +0.01(+0.05%) |
Oct 29, 2014 | 19.53 | 19.90 | 19.53 | 19.71 | 18,181 | -0.09(-0.45%) |
Oct 28, 2014 | 20.09 | 20.09 | 19.74 | 19.80 | 9,170 | +0.06(+0.30%) |
Oct 27, 2014 | 19.55 | 19.90 | 19.52 | 19.74 | 19,612 | -0.20(-1.00%) |
Oct 24, 2014 | 20.75 | 20.77 | 19.87 | 19.94 | 16,547 | -0.44(-2.16%) |
Oct 23, 2014 | 20.49 | 21.03 | 20.30 | 20.38 | 31,835 | -0.02(-0.10%) |
Oct 22, 2014 | 20.31 | 20.66 | 20.16 | 20.40 | 23,753 | +0.11(+0.54%) |
Oct 21, 2014 | 19.30 | 20.29 | 19.28 | 20.29 | 26,755 | +1.00(+5.18%) |
Oct 20, 2014 | 19.98 | 19.98 | 19.24 | 19.29 | 27,931 | -0.26(-1.33%) |
Oct 17, 2014 | 19.49 | 19.70 | 18.82 | 19.55 | 28,000 | +0.70(+3.71%) |
Oct 16, 2014 | 18.47 | 18.98 | 18.42 | 18.85 | 22,826 | +0.27(+1.45%) |
Oct 15, 2014 | 18.95 | 18.95 | 18.28 | 18.58 | 37,176 | -0.64(-3.33%) |
Oct 14, 2014 | 18.20 | 19.50 | 18.20 | 19.22 | 28,955 | -0.12(-0.62%) |
Oct 10, 2014 | 19.34 | 19.34 | 19.34 | 0 | -0.07(-0.36%) | |
Oct 09, 2014 | 19.49 | 19.99 | 19.35 | 19.41 | 102,298 | -0.14(-0.72%) |
Oct 08, 2014 | 19.00 | 19.96 | 19.00 | 19.55 | 114,202 | +0.45(+2.36%) |
Oct 07, 2014 | 19.80 | 19.98 | 19.09 | 19.10 | 26,292 | -0.60(-3.05%) |
Oct 06, 2014 | 19.62 | 19.83 | 19.30 | 19.70 | 20,577 | -0.02(-0.10%) |
Oct 03, 2014 | 19.82 | 21.38 | 19.62 | 19.72 | 24,079 | +0.01(+0.05%) |
Oct 02, 2014 | 20.01 | 20.04 | 19.40 | 19.71 | 28,876 | -0.40(-1.99%) |
Oct 01, 2014 | 20.69 | 20.77 | 19.89 | 20.11 | 24,318 | -0.69(-3.32%) |
Sep 30, 2014 | 20.62 | 21.12 | 20.60 | 20.80 | 52,002 | +0.08(+0.39%) |
Sep 29, 2014 | 20.35 | 20.72 | 19.95 | 20.72 | 11,662 | +0.47(+2.32%) |
Sep 26, 2014 | 19.71 | 20.37 | 19.70 | 20.25 | 19,926 | +0.47(+2.38%) |
Sep 25, 2014 | 20.00 | 20.14 | 19.75 | 19.78 | 5,204 | -0.31(-1.54%) |
Sep 24, 2014 | 19.64 | 20.45 | 19.64 | 20.09 | 13,806 | +0.35(+1.77%) |
Sep 23, 2014 | 19.71 | 20.47 | 19.71 | 19.74 | 43,755 | -0.06(-0.30%) |
Sep 22, 2014 | 20.02 | 20.18 | 19.71 | 19.80 | 23,292 | -0.65(-3.18%) |
Sep 19, 2014 | 19.64 | 20.58 | 19.64 | 20.45 | 42,470 | +0.41(+2.05%) |
Sep 18, 2014 | 20.61 | 20.65 | 19.75 | 20.04 | 28,299 | -0.47(-2.29%) |
Sep 17, 2014 | 20.46 | 20.80 | 20.40 | 20.51 | 5,672 | -0.04(-0.19%) |
Sep 16, 2014 | 20.44 | 20.69 | 20.13 | 20.55 | 166,766 | +0.01(+0.05%) |
Sep 15, 2014 | 20.99 | 21.04 | 20.34 | 20.54 | 43,444 | -0.39(-1.86%) |
Sep 12, 2014 | 20.83 | 21.00 | 20.50 | 20.93 | 21,385 | -0.06(-0.29%) |
Sep 11, 2014 | 20.78 | 21.38 | 20.75 | 20.99 | 19,836 | -0.09(-0.43%) |
Sep 10, 2014 | 21.38 | 21.49 | 20.97 | 21.08 | 18,943 | -0.20(-0.94%) |
Sep 09, 2014 | 21.21 | 21.54 | 21.07 | 21.28 | 19,656 | +0.17(+0.81%) |
Sep 08, 2014 | 21.55 | 21.89 | 21.00 | 21.11 | 53,001 | -0.44(-2.04%) |
Sep 05, 2014 | 21.89 | 22.00 | 21.55 | 21.55 | 14,203 | -0.34(-1.55%) |
Sep 04, 2014 | 22.81 | 22.91 | 21.89 | 21.89 | 18,004 | -1.09(-4.74%) |
Sep 03, 2014 | 22.46 | 22.99 | 22.40 | 22.98 | 11,360 | +0.55(+2.45%) |
Sep 02, 2014 | 22.45 | 22.53 | 22.43 | 22.43 | 3,198 | +0.07(+0.31%) |
Aug 29, 2014 | 22.36 | 22.36 | 22.36 | 0 | +0.11(+0.49%) | |
Aug 28, 2014 | 22.32 | 22.10 | 22.25 | 4,289 | +0.15(+0.68%) | |
Aug 27, 2014 | 22.14 | 22.32 | 22.10 | 22.10 | 4,965 | -0.08(-0.36%) |
Aug 26, 2014 | 21.87 | 22.49 | 21.87 | 22.18 | 17,057 | -0.01(-0.05%) |
Aug 25, 2014 | 22.36 | 22.22 | 22.19 | 10,106 | -0.03(-0.14%) | |
Aug 22, 2014 | 22.50 | 22.68 | 21.87 | 22.22 | 27,974 | -0.16(-0.71%) |
Aug 21, 2014 | 21.82 | 22.38 | 21.82 | 22.38 | 10,113 | +0.43(+1.96%) |
Aug 20, 2014 | 21.97 | 21.57 | 21.95 | 105,946 | +0.24(+1.11%) | |
Aug 19, 2014 | 21.70 | 21.74 | 21.67 | 21.71 | 11,179 | +0.02(+0.09%) |
Aug 18, 2014 | 22.63 | 22.63 | 21.55 | 21.69 | 50,027 | -0.25(-1.14%) |
Aug 15, 2014 | 22.27 | 21.94 | 15,045 | +0.19(+0.87%) | ||
Aug 14, 2014 | 22.50 | 22.57 | 21.50 | 21.75 | 11,552 | -0.50(-2.25%) |
Aug 13, 2014 | 22.50 | 22.50 | 21.30 | 22.25 | 21,834 | +0.24(+1.09%) |
Aug 12, 2014 | 22.28 | 22.28 | 22.00 | 22.01 | 9,896 | -0.36(-1.61%) |
Aug 11, 2014 | 22.00 | 22.46 | 22.00 | 22.37 | 3,865 | +0.37(+1.68%) |
Aug 08, 2014 | 22.20 | 22.20 | 22.00 | 22.00 | 4,008 | +0.00(+0.00%) |
Aug 07, 2014 | 22.00 | 22.04 | 21.82 | 22.00 | 3,358 | +0.00(+0.00%) |
Aug 06, 2014 | 22.49 | 22.49 | 21.83 | 22.00 | 12,005 | -0.13(-0.59%) |
Aug 05, 2014 | 22.97 | 22.97 | 21.88 | 22.13 | 16,475 | +0.43(+1.98%) |
Aug 01, 2014 | 21.70 | 21.70 | 21.70 | 0 | -0.05(-0.23%) | |
Jul 31, 2014 | 21.95 | 22.06 | 21.70 | 21.75 | 37,767 | -0.25(-1.14%) |
Jul 30, 2014 | 22.00 | 22.12 | 22.00 | 22.00 | 5,034 | -0.12(-0.54%) |
Jul 29, 2014 | 21.80 | 22.62 | 21.80 | 22.12 | 11,413 | +0.06(+0.27%) |
Jul 28, 2014 | 21.90 | 22.40 | 21.90 | 22.06 | 15,630 | +0.10(+0.46%) |
Jul 25, 2014 | 22.15 | 22.98 | 21.96 | 21.96 | 6,821 | -0.01(-0.05%) |
Jul 24, 2014 | 22.00 | 22.08 | 21.66 | 21.97 | 5,972 | -0.13(-0.59%) |
Jul 23, 2014 | 22.10 | 22.35 | 21.98 | 22.10 | 5,621 | -0.25(-1.12%) |
Jul 22, 2014 | 21.93 | 22.67 | 21.93 | 22.35 | 8,053 | -0.44(-1.93%) |
Jul 21, 2014 | 22.65 | 22.89 | 21.06 | 22.79 | 25,485 | -0.06(-0.26%) |
Jul 18, 2014 | 23.48 | 23.48 | 22.45 | 22.85 | 9,053 | -0.04(-0.17%) |
Jul 17, 2014 | 23.29 | 23.31 | 22.69 | 22.89 | 35,027 | -0.31(-1.34%) |
Jul 16, 2014 | 22.70 | 23.34 | 22.70 | 23.20 | 23,506 | +0.11(+0.48%) |
Jul 15, 2014 | 22.95 | 23.16 | 22.70 | 23.09 | 71,456 | +0.49(+2.17%) |
Jul 14, 2014 | 22.81 | 22.81 | 22.11 | 22.60 | 15,801 | +0.10(+0.44%) |
Jul 11, 2014 | 22.64 | 22.64 | 22.48 | 22.50 | 10,292 | -0.22(-0.97%) |
Jul 10, 2014 | 22.84 | 22.91 | 22.50 | 22.72 | 13,493 | -0.12(-0.53%) |
Jul 09, 2014 | 22.75 | 23.15 | 22.75 | 22.84 | 3,662 | +0.06(+0.26%) |
Jul 08, 2014 | 22.90 | 23.28 | 22.50 | 22.78 | 34,317 | -0.12(-0.52%) |
Jul 07, 2014 | 22.63 | 24.00 | 22.63 | 22.90 | 15,899 | -0.38(-1.63%) |
Jul 04, 2014 | 23.95 | 23.95 | 23.15 | 23.28 | 8,791 | -0.12(-0.51%) |
Jul 03, 2014 | 23.10 | 23.40 | 22.60 | 23.40 | 5,034 | +0.22(+0.95%) |
Jul 02, 2014 | 23.25 | 23.25 | 22.87 | 23.18 | 34,179 | -0.05(-0.22%) |
Jun 30, 2014 | 23.23 | 23.23 | 23.23 | 0 | +0.43(+1.89%) | |
Jun 27, 2014 | 22.57 | 22.85 | 22.57 | 22.80 | 10,367 | -0.01(-0.04%) |
Jun 26, 2014 | 22.80 | 22.85 | 22.76 | 22.81 | 10,897 | +0.01(+0.04%) |
Jun 25, 2014 | 22.65 | 22.90 | 22.65 | 22.80 | 133,449 | +0.16(+0.71%) |
Jun 24, 2014 | 22.90 | 22.90 | 22.50 | 22.64 | 11,067 | -0.34(-1.48%) |
Jun 23, 2014 | 22.50 | 22.98 | 22.50 | 22.98 | 13,097 | +0.18(+0.79%) |
Jun 20, 2014 | 23.25 | 23.35 | 22.80 | 22.80 | 6,938 | -0.45(-1.94%) |
Jun 19, 2014 | 22.26 | 23.25 | 22.26 | 23.25 | 10,887 | +0.65(+2.88%) |
Jun 18, 2014 | 22.56 | 22.75 | 22.55 | 22.60 | 4,763 | +0.05(+0.22%) |
Jun 17, 2014 | 22.41 | 22.57 | 22.40 | 22.55 | 23,926 | +0.12(+0.53%) |
Jun 16, 2014 | 22.38 | 22.45 | 22.36 | 22.43 | 10,842 | +0.13(+0.58%) |
Jun 13, 2014 | 21.54 | 22.32 | 21.53 | 22.30 | 15,455 | +0.77(+3.58%) |
Jun 12, 2014 | 21.61 | 21.93 | 21.50 | 21.53 | 17,221 | -0.01(-0.05%) |
Jun 11, 2014 | 21.94 | 21.94 | 21.50 | 21.54 | 15,784 | -0.63(-2.84%) |
Jun 10, 2014 | 22.28 | 22.28 | 22.05 | 22.17 | 16,629 | +0.80(+3.74%) |
Jun 06, 2014 | 21.35 | 21.85 | 21.28 | 21.37 | 16,804 | -0.04(-0.19%) |
Jun 05, 2014 | 21.36 | 21.45 | 21.28 | 21.41 | 8,264 | -0.01(-0.05%) |
Jun 04, 2014 | 21.33 | 21.45 | 21.26 | 21.42 | 15,622 | +0.16(+0.75%) |
Jun 03, 2014 | 21.30 | 21.47 | 21.26 | 21.26 | 25,665 | -0.09(-0.42%) |
Jun 02, 2014 | 21.29 | 21.50 | 21.28 | 21.35 | 14,905 | +0.00(+0.00%) |
May 30, 2014 | 21.35 | 21.50 | 21.35 | 21.35 | 18,727 | +0.05(+0.23%) |
May 29, 2014 | 21.26 | 21.50 | 21.26 | 21.30 | 17,590 | -0.06(-0.28%) |
May 28, 2014 | 21.24 | 21.60 | 21.24 | 21.36 | 15,899 | +0.19(+0.90%) |
May 27, 2014 | 21.80 | 21.80 | 21.15 | 21.17 | 18,548 | -0.63(-2.89%) |
May 26, 2014 | 21.62 | 21.80 | 21.50 | 21.80 | 18,338 | +0.12(+0.55%) |
May 23, 2014 | 21.41 | 21.80 | 21.41 | 21.68 | 9,733 | +0.19(+0.88%) |
May 22, 2014 | 21.39 | 21.86 | 21.39 | 21.49 | 9,115 | +0.04(+0.19%) |
May 21, 2014 | 21.35 | 21.45 | 21.31 | 21.45 | 15,464 | +0.15(+0.70%) |
May 20, 2014 | 21.19 | 21.51 | 21.19 | 21.30 | 64,182 | -0.09(-0.42%) |
May 16, 2014 | 21.39 | 21.39 | 21.39 | 0 | +0.05(+0.23%) | |
May 15, 2014 | 21.17 | 21.50 | 21.12 | 21.34 | 13,218 | -0.24(-1.11%) |
May 14, 2014 | 22.66 | 22.73 | 21.53 | 21.58 | 33,038 | -1.01(-4.47%) |
May 13, 2014 | 21.97 | 23.24 | 21.97 | 22.59 | 39,335 | +0.88(+4.05%) |
May 12, 2014 | 20.74 | 21.76 | 20.68 | 21.71 | 29,999 | +1.02(+4.93%) |
May 09, 2014 | 20.52 | 20.75 | 20.50 | 20.69 | 15,719 | +0.11(+0.53%) |
May 08, 2014 | 21.39 | 21.39 | 20.52 | 20.58 | 11,299 | -0.81(-3.79%) |
May 07, 2014 | 21.20 | 22.00 | 21.20 | 21.39 | 48,128 | +0.19(+0.90%) |
May 06, 2014 | 21.05 | 21.37 | 21.00 | 21.20 | 6,117 | -0.17(-0.80%) |
May 05, 2014 | 21.87 | 21.87 | 21.37 | 21.37 | 3,723 | -0.51(-2.33%) |
May 02, 2014 | 22.26 | 22.26 | 21.75 | 21.88 | 13,002 | +0.59(+2.77%) |
May 01, 2014 | 21.63 | 21.63 | 21.29 | 21.29 | 15,732 | -0.31(-1.44%) |
Apr 30, 2014 | 21.15 | 21.68 | 21.15 | 21.60 | 25,270 | -0.06(-0.28%) |
Apr 29, 2014 | 22.08 | 22.10 | 21.00 | 21.66 | 9,510 | -0.37(-1.68%) |
Apr 28, 2014 | 22.60 | 22.60 | 21.94 | 22.03 | 10,145 | -0.57(-2.52%) |
Apr 25, 2014 | 23.05 | 23.11 | 22.20 | 22.60 | 25,155 | -0.55(-2.38%) |
Apr 24, 2014 | 21.62 | 23.28 | 21.62 | 23.15 | 51,703 | +1.60(+7.42%) |
Apr 23, 2014 | 21.60 | 21.60 | 21.49 | 21.55 | 13,117 | +0.01(+0.05%) |
Apr 22, 2014 | 21.52 | 21.58 | 21.47 | 21.54 | 28,747 | -0.04(-0.19%) |
Apr 21, 2014 | 21.50 | 21.76 | 21.32 | 21.58 | 9,667 | +0.47(+2.23%) |
Apr 17, 2014 | 21.11 | 21.11 | 21.11 | 0 | +0.66(+3.23%) | |
Apr 16, 2014 | 20.18 | 20.45 | 20.18 | 20.45 | 19,476 | +0.25(+1.24%) |
Apr 15, 2014 | 20.05 | 20.32 | 20.05 | 20.20 | 12,632 | +0.10(+0.50%) |
Apr 14, 2014 | 20.50 | 20.52 | 20.10 | 20.10 | 21,022 | -0.40(-1.95%) |
Apr 11, 2014 | 20.65 | 20.72 | 20.50 | 20.50 | 10,272 | -0.19(-0.92%) |
Apr 10, 2014 | 20.99 | 20.99 | 20.69 | 20.69 | 11,855 | -0.28(-1.34%) |
Apr 09, 2014 | 20.58 | 21.00 | 20.58 | 20.97 | 10,747 | +0.25(+1.21%) |
Apr 08, 2014 | 20.55 | 20.72 | 20.47 | 20.72 | 2,193 | +0.24(+1.17%) |
Apr 07, 2014 | 20.44 | 20.73 | 20.38 | 20.48 | 12,045 | +0.12(+0.59%) |
Apr 04, 2014 | 20.76 | 21.00 | 20.36 | 20.36 | 9,054 | +0.17(+0.84%) |
Apr 03, 2014 | 20.49 | 20.81 | 19.72 | 20.19 | 13,149 | -0.29(-1.42%) |
Apr 02, 2014 | 19.89 | 20.56 | 19.63 | 20.48 | 12,202 | +0.53(+2.66%) |
Apr 01, 2014 | 19.44 | 20.01 | 19.44 | 19.95 | 20,163 | +0.65(+3.37%) |
Mar 31, 2014 | 19.10 | 19.32 | 18.85 | 19.30 | 251,888 | -0.10(-0.52%) |
Mar 28, 2014 | 19.64 | 19.68 | 19.27 | 19.40 | 37,062 | -0.24(-1.22%) |
Mar 27, 2014 | 20.14 | 20.14 | 19.45 | 19.64 | 71,622 | -0.58(-2.87%) |
Mar 26, 2014 | 20.95 | 20.95 | 20.02 | 20.22 | 14,350 | -0.79(-3.76%) |
Mar 25, 2014 | 21.11 | 21.11 | 20.90 | 21.01 | 8,507 | +0.01(+0.05%) |
Mar 24, 2014 | 20.50 | 21.01 | 20.45 | 21.00 | 16,490 | +0.54(+2.64%) |
Mar 21, 2014 | 20.50 | 20.54 | 20.46 | 20.46 | 31,315 | -0.04(-0.20%) |
Mar 20, 2014 | 20.45 | 20.50 | 20.28 | 20.50 | 6,740 | +0.00(+0.00%) |
Mar 19, 2014 | 20.32 | 20.75 | 20.30 | 20.50 | 26,697 | +0.30(+1.49%) |
Mar 18, 2014 | 20.87 | 20.87 | 20.19 | 20.20 | 13,682 | -0.73(-3.49%) |
Mar 17, 2014 | 21.37 | 21.40 | 20.80 | 20.93 | 104,369 | -0.45(-2.10%) |
Mar 14, 2014 | 21.07 | 21.38 | 21.05 | 21.38 | 21,657 | +0.18(+0.85%) |
Mar 13, 2014 | 20.85 | 21.37 | 20.85 | 21.20 | 36,944 | +0.41(+1.97%) |
Mar 12, 2014 | 20.75 | 20.91 | 20.75 | 20.79 | 4,740 | -0.07(-0.34%) |
Mar 11, 2014 | 20.99 | 21.10 | 20.65 | 20.86 | 63,481 | +0.50(+2.46%) |
Mar 10, 2014 | 20.77 | 21.03 | 19.95 | 20.36 | 21,749 | -0.49(-2.35%) |
Mar 07, 2014 | 20.90 | 20.90 | 20.53 | 20.85 | 6,223 | -0.05(-0.24%) |
Mar 06, 2014 | 21.31 | 21.31 | 20.84 | 20.90 | 20,147 | -0.41(-1.92%) |
Mar 05, 2014 | 21.81 | 21.95 | 21.26 | 21.31 | 9,210 | -0.49(-2.25%) |
Mar 04, 2014 | 21.57 | 21.91 | 21.54 | 21.80 | 25,447 | +0.32(+1.49%) |
Mar 03, 2014 | 21.55 | 21.55 | 21.09 | 21.48 | 16,357 | -0.02(-0.09%) |
Feb 28, 2014 | 20.37 | 21.50 | 20.34 | 21.50 | 29,041 | +1.13(+5.55%) |
Feb 27, 2014 | 20.14 | 20.44 | 20.04 | 20.37 | 8,700 | +0.17(+0.84%) |
Feb 26, 2014 | 19.76 | 20.31 | 19.70 | 20.20 | 8,947 | +0.50(+2.54%) |
Feb 25, 2014 | 19.86 | 19.87 | 19.70 | 19.70 | 4,465 | -0.10(-0.51%) |
Feb 24, 2014 | 20.26 | 20.34 | 19.80 | 19.80 | 12,893 | -0.45(-2.22%) |
Feb 21, 2014 | 20.30 | 20.52 | 19.95 | 20.25 | 29,422 | -0.07(-0.34%) |
Feb 20, 2014 | 20.50 | 20.51 | 20.32 | 20.32 | 11,506 | -0.18(-0.88%) |
Feb 19, 2014 | 20.48 | 20.52 | 20.41 | 20.50 | 17,088 | +0.00(+0.00%) |
Feb 18, 2014 | 20.50 | 20.50 | 20.35 | 20.50 | 21,368 | +0.09(+0.44%) |
Feb 14, 2014 | 20.41 | 20.41 | 20.41 | 0 | +0.41(+2.05%) | |
Feb 13, 2014 | 20.25 | 20.31 | 20.00 | 20.00 | 7,417 | -0.01(-0.05%) |
Feb 12, 2014 | 19.89 | 20.19 | 19.60 | 20.01 | 15,655 | +0.18(+0.91%) |
Feb 11, 2014 | 19.24 | 19.90 | 19.24 | 19.83 | 12,115 | +0.65(+3.39%) |
Feb 10, 2014 | 19.55 | 19.68 | 19.09 | 19.18 | 9,979 | -0.43(-2.19%) |
Feb 07, 2014 | 19.16 | 19.61 | 19.11 | 19.61 | 17,694 | +0.47(+2.46%) |
Feb 06, 2014 | 19.08 | 19.29 | 19.03 | 19.14 | 6,906 | +0.04(+0.21%) |
Feb 05, 2014 | 19.19 | 19.19 | 18.94 | 19.10 | 3,441 | -0.14(-0.73%) |
Feb 04, 2014 | 19.00 | 19.44 | 18.76 | 19.24 | 8,812 | +0.34(+1.80%) |
Feb 03, 2014 | 19.33 | 19.33 | 18.85 | 18.90 | 23,358 | -0.50(-2.58%) |
Jan 31, 2014 | 19.35 | 19.65 | 19.31 | 19.40 | 17,870 | +0.11(+0.57%) |
Jan 30, 2014 | 19.45 | 19.45 | 19.18 | 19.29 | 14,693 | -0.18(-0.92%) |
Jan 29, 2014 | 19.71 | 19.81 | 19.38 | 19.47 | 23,550 | -0.18(-0.92%) |
Jan 28, 2014 | 19.29 | 19.65 | 19.23 | 19.65 | 19,027 | +0.31(+1.60%) |
Jan 27, 2014 | 19.38 | 19.43 | 19.16 | 19.34 | 16,493 | -0.12(-0.62%) |
Jan 24, 2014 | 19.45 | 19.56 | 19.45 | 19.46 | 16,587 | -0.01(-0.05%) |
Jan 23, 2014 | 19.51 | 19.57 | 19.30 | 19.47 | 40,112 | -0.08(-0.41%) |
Jan 22, 2014 | 19.96 | 19.96 | 19.51 | 19.55 | 57,238 | -0.31(-1.56%) |
Jan 21, 2014 | 20.06 | 20.06 | 19.80 | 19.86 | 11,852 | -0.29(-1.44%) |
Jan 20, 2014 | 20.32 | 20.45 | 20.12 | 20.15 | 36,284 | -0.10(-0.49%) |
Jan 17, 2014 | 19.92 | 20.31 | 19.82 | 20.25 | 33,029 | +0.33(+1.66%) |
Jan 16, 2014 | 19.97 | 19.98 | 19.80 | 19.92 | 20,792 | +0.06(+0.30%) |
Jan 15, 2014 | 19.95 | 20.00 | 19.81 | 19.86 | 20,139 | -0.09(-0.45%) |
Jan 14, 2014 | 19.62 | 19.97 | 19.62 | 19.95 | 17,846 | +0.13(+0.66%) |
Jan 13, 2014 | 19.87 | 19.87 | 19.76 | 19.82 | 11,726 | +0.03(+0.15%) |
Jan 10, 2014 | 19.91 | 19.92 | 19.65 | 19.79 | 48,728 | -0.14(-0.70%) |
Jan 09, 2014 | 19.97 | 20.20 | 19.89 | 19.93 | 22,699 | +0.02(+0.10%) |
Jan 08, 2014 | 19.85 | 19.91 | 19.75 | 19.91 | 9,258 | +0.09(+0.45%) |
Jan 07, 2014 | 19.58 | 19.88 | 19.58 | 19.82 | 8,256 | +0.30(+1.54%) |
Jan 06, 2014 | 19.61 | 19.75 | 19.25 | 19.52 | 27,124 | -0.16(-0.81%) |
Jan 03, 2014 | 20.05 | 20.06 | 19.56 | 19.68 | 17,181 | -0.40(-1.99%) |
Jan 02, 2014 | 20.69 | 20.69 | 20.06 | 20.08 | 45,154 | -0.54(-2.62%) |
Dec 31, 2013 | 20.62 | 20.62 | 20.62 | 0 | +0.25(+1.23%) | |
Dec 30, 2013 | 20.56 | 20.70 | 20.25 | 20.37 | 13,183 | -0.19(-0.92%) |
Dec 27, 2013 | 20.00 | 20.65 | 20.00 | 20.56 | 28,117 | +0.32(+1.58%) |
Dec 24, 2013 | 20.24 | 20.24 | 20.24 | 0 | +0.20(+1.00%) | |
Dec 23, 2013 | 19.80 | 20.25 | 19.80 | 20.04 | 23,447 | +0.24(+1.21%) |
Dec 20, 2013 | 19.95 | 20.09 | 19.80 | 19.80 | 27,981 | -0.14(-0.70%) |
Dec 19, 2013 | 20.03 | 20.05 | 19.75 | 19.94 | 21,481 | -0.24(-1.19%) |
Dec 18, 2013 | 20.35 | 20.35 | 20.05 | 20.18 | 48,991 | -0.13(-0.64%) |
Dec 17, 2013 | 20.42 | 20.83 | 20.18 | 20.31 | 81,947 | -0.01(-0.05%) |
Dec 16, 2013 | 20.11 | 20.40 | 20.06 | 20.32 | 33,328 | +0.17(+0.84%) |
Dec 13, 2013 | 19.93 | 20.15 | 19.90 | 20.15 | 16,845 | +0.33(+1.66%) |
Dec 12, 2013 | 19.95 | 19.99 | 19.48 | 19.82 | 48,992 | -0.13(-0.65%) |
Dec 11, 2013 | 19.76 | 20.05 | 19.76 | 19.95 | 128,082 | +0.20(+1.01%) |
Dec 10, 2013 | 19.77 | 19.94 | 19.75 | 19.75 | 14,568 | -0.01(-0.05%) |
Dec 09, 2013 | 19.81 | 19.82 | 19.70 | 19.76 | 7,717 | +0.05(+0.25%) |
Dec 06, 2013 | 19.56 | 19.75 | 19.48 | 19.71 | 18,327 | +0.11(+0.56%) |
Dec 05, 2013 | 19.55 | 19.90 | 19.49 | 19.60 | 25,476 | +0.09(+0.46%) |
Dec 04, 2013 | 19.05 | 19.51 | 19.05 | 19.51 | 13,111 | +0.25(+1.30%) |
Dec 03, 2013 | 19.13 | 19.30 | 19.06 | 19.26 | 37,821 | +0.06(+0.31%) |