Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.09 | 24.23 | 24.00 | 24.11 | 1,182,255 | +0.14(+0.58%) |
Oct 30, 2014 | 24.01 | 24.07 | 23.83 | 23.97 | 505,752 | -0.07(-0.29%) |
Oct 29, 2014 | 24.11 | 24.22 | 23.94 | 24.04 | 564,158 | -0.07(-0.29%) |
Oct 28, 2014 | 23.84 | 24.20 | 23.81 | 24.11 | 478,744 | +0.29(+1.22%) |
Oct 27, 2014 | 23.99 | 24.18 | 23.70 | 23.82 | 388,294 | -0.36(-1.51%) |
Oct 24, 2014 | 23.91 | 24.24 | 23.87 | 24.18 | 645,374 | +0.14(+0.58%) |
Oct 23, 2014 | 24.22 | 24.27 | 23.97 | 24.04 | 924,790 | -0.11(-0.46%) |
Oct 22, 2014 | 24.05 | 24.81 | 24.02 | 24.15 | 974,882 | +0.56(+2.37%) |
Oct 21, 2014 | 23.42 | 23.69 | 23.21 | 23.59 | 557,346 | +0.32(+1.36%) |
Oct 20, 2014 | 22.93 | 23.28 | 22.93 | 23.27 | 482,379 | +0.32(+1.38%) |
Oct 17, 2014 | 22.83 | 23.16 | 22.72 | 22.96 | 449,534 | +0.30(+1.32%) |
Oct 16, 2014 | 21.82 | 22.77 | 21.82 | 22.66 | 547,361 | +0.48(+2.15%) |
Oct 15, 2014 | 21.68 | 22.26 | 21.48 | 22.18 | 502,935 | +0.16(+0.72%) |
Oct 14, 2014 | 22.16 | 22.35 | 21.94 | 22.02 | 451,935 | -0.03(-0.13%) |
Oct 13, 2014 | 22.14 | 22.55 | 22.05 | 22.05 | 521,483 | -0.16(-0.71%) |
Oct 10, 2014 | 22.90 | 23.07 | 22.15 | 22.21 | 723,443 | -0.76(-3.29%) |
Oct 09, 2014 | 23.15 | 23.19 | 22.81 | 22.97 | 683,995 | -0.21(-0.93%) |
Oct 08, 2014 | 23.13 | 23.30 | 22.72 | 23.18 | 496,452 | +0.07(+0.32%) |
Oct 07, 2014 | 23.35 | 23.42 | 23.07 | 23.11 | 355,219 | -0.37(-1.59%) |
Oct 06, 2014 | 23.85 | 23.92 | 23.48 | 23.48 | 425,467 | -0.35(-1.45%) |
Oct 03, 2014 | 23.66 | 23.85 | 23.47 | 23.83 | 512,274 | +0.40(+1.71%) |
Oct 02, 2014 | 23.38 | 23.54 | 23.22 | 23.42 | 424,049 | +0.07(+0.28%) |
Oct 01, 2014 | 23.28 | 23.52 | 23.10 | 23.36 | 392,166 | +0.07(+0.28%) |
Sep 30, 2014 | 23.41 | 23.51 | 23.16 | 23.29 | 272,568 | -0.07(-0.28%) |
Sep 29, 2014 | 23.32 | 23.58 | 23.24 | 23.36 | 276,738 | -0.21(-0.87%) |
Sep 26, 2014 | 23.33 | 23.57 | 23.17 | 23.56 | 335,103 | +0.34(+1.45%) |
Sep 25, 2014 | 23.68 | 23.83 | 23.13 | 23.23 | 638,135 | -0.53(-2.24%) |
Sep 24, 2014 | 23.81 | 23.97 | 23.60 | 23.76 | 580,992 | -0.05(-0.20%) |
Sep 23, 2014 | 23.87 | 24.15 | 23.79 | 23.81 | 585,339 | -0.05(-0.20%) |
Sep 22, 2014 | 23.95 | 24.04 | 23.55 | 23.85 | 663,127 | -0.14(-0.58%) |
Sep 19, 2014 | 24.48 | 24.66 | 23.82 | 23.99 | 2,470,849 | -0.48(-1.95%) |
Sep 18, 2014 | 24.25 | 24.87 | 24.25 | 24.47 | 630,826 | +0.26(+1.08%) |
Sep 17, 2014 | 23.53 | 24.40 | 23.43 | 24.21 | 905,682 | +0.72(+3.06%) |
Sep 16, 2014 | 23.35 | 23.70 | 23.35 | 23.49 | 388,003 | +0.05(+0.20%) |
Sep 15, 2014 | 23.62 | 23.62 | 23.42 | 23.44 | 441,970 | -0.17(-0.71%) |
Sep 12, 2014 | 23.01 | 23.69 | 23.01 | 23.61 | 587,203 | +0.64(+2.80%) |
Sep 11, 2014 | 22.77 | 23.08 | 22.57 | 22.97 | 507,396 | +0.19(+0.82%) |
Sep 10, 2014 | 22.28 | 22.78 | 22.07 | 22.78 | 337,179 | +0.52(+2.35%) |
Sep 09, 2014 | 22.31 | 22.48 | 22.16 | 22.26 | 226,835 | -0.08(-0.38%) |
Sep 08, 2014 | 22.17 | 22.47 | 21.98 | 22.34 | 379,105 | +0.14(+0.63%) |
Sep 05, 2014 | 22.20 | 22.31 | 21.97 | 22.20 | 211,606 | -0.01(-0.04%) |
Sep 04, 2014 | 22.32 | 22.54 | 22.20 | 22.21 | 194,452 | -0.10(-0.46%) |
Sep 03, 2014 | 22.60 | 22.64 | 22.23 | 22.31 | 334,996 | -0.14(-0.62%) |
Sep 02, 2014 | 21.98 | 22.55 | 21.93 | 22.45 | 571,428 | +0.57(+2.60%) |
Aug 29, 2014 | 21.99 | 21.88 | 21.88 | 21.88 | 183,806 | -0.08(-0.38%) |
Aug 28, 2014 | 22.00 | 22.00 | 21.77 | 21.97 | 188,976 | -0.08(-0.38%) |
Aug 27, 2014 | 22.28 | 22.28 | 21.94 | 22.05 | 218,549 | -0.16(-0.71%) |
Aug 26, 2014 | 22.27 | 22.40 | 22.14 | 22.21 | 256,095 | -0.06(-0.29%) |
Aug 25, 2014 | 22.19 | 22.52 | 22.02 | 22.28 | 211,126 | +0.19(+0.84%) |
Aug 22, 2014 | 21.99 | 22.14 | 21.82 | 22.09 | 158,350 | +0.10(+0.47%) |
Aug 21, 2014 | 21.80 | 21.97 | 21.69 | 21.99 | 162,919 | +0.16(+0.72%) |
Aug 20, 2014 | 21.83 | 21.91 | 21.64 | 21.83 | 118,168 | -0.02(-0.09%) |
Aug 19, 2014 | 21.93 | 22.03 | 21.76 | 21.85 | 158,399 | -0.10(-0.47%) |
Aug 18, 2014 | 22.05 | 22.21 | 21.86 | 21.95 | 226,116 | +0.01(+0.04%) |
Aug 15, 2014 | 21.99 | 22.07 | 21.75 | 21.94 | 317,314 | +0.05(+0.21%) |
Aug 14, 2014 | 21.59 | 21.91 | 21.53 | 21.89 | 295,431 | +0.24(+1.12%) |
Aug 13, 2014 | 21.86 | 21.93 | 21.53 | 21.65 | 392,428 | -0.16(-0.72%) |
Aug 12, 2014 | 21.75 | 21.83 | 21.57 | 21.81 | 302,298 | +0.07(+0.30%) |
Aug 11, 2014 | 21.71 | 21.92 | 21.54 | 21.75 | 188,546 | +0.09(+0.43%) |
Aug 08, 2014 | 21.85 | 21.85 | 21.55 | 21.65 | 354,349 | -0.10(-0.47%) |
Aug 07, 2014 | 22.00 | 22.05 | 21.68 | 21.75 | 284,690 | -0.21(-0.97%) |
Aug 06, 2014 | 21.75 | 22.12 | 21.67 | 21.97 | 444,262 | +0.09(+0.42%) |
Aug 05, 2014 | 21.84 | 22.14 | 21.70 | 21.88 | 427,838 | -0.09(-0.42%) |
Aug 04, 2014 | 21.67 | 22.01 | 21.44 | 21.97 | 607,315 | +0.37(+1.72%) |
Aug 01, 2014 | 21.40 | 21.71 | 21.27 | 21.60 | 514,484 | +0.20(+0.93%) |
Jul 31, 2014 | 21.38 | 21.53 | 21.15 | 21.40 | 531,495 | -0.27(-1.22%) |
Jul 30, 2014 | 21.45 | 21.67 | 21.44 | 21.66 | 375,243 | +0.37(+1.75%) |
Jul 29, 2014 | 21.22 | 21.41 | 20.98 | 21.29 | 547,745 | +0.10(+0.48%) |
Jul 28, 2014 | 21.00 | 21.22 | 20.90 | 21.19 | 329,030 | +0.15(+0.71%) |
Jul 25, 2014 | 20.83 | 21.07 | 20.82 | 21.04 | 345,979 | +0.10(+0.49%) |
Jul 24, 2014 | 20.92 | 21.09 | 20.84 | 20.94 | 285,684 | -0.04(-0.18%) |
Jul 23, 2014 | 21.06 | 21.10 | 20.87 | 20.97 | 254,337 | -0.05(-0.22%) |
Jul 22, 2014 | 20.64 | 21.11 | 20.64 | 21.02 | 457,700 | +0.32(+1.53%) |
Jul 21, 2014 | 20.66 | 20.79 | 20.60 | 20.70 | 365,221 | -0.13(-0.62%) |
Jul 18, 2014 | 20.48 | 20.88 | 20.41 | 20.83 | 430,672 | +0.27(+1.31%) |
Jul 17, 2014 | 20.54 | 20.82 | 20.38 | 20.56 | 609,074 | -0.35(-1.69%) |
Jul 16, 2014 | 21.12 | 21.62 | 20.81 | 20.92 | 739,961 | -0.84(-3.85%) |
Jul 15, 2014 | 21.73 | 21.92 | 21.56 | 21.75 | 602,630 | +0.03(+0.13%) |
Jul 14, 2014 | 21.55 | 21.96 | 21.37 | 21.73 | 367,241 | +0.26(+1.21%) |
Jul 11, 2014 | 21.18 | 21.64 | 20.91 | 21.47 | 295,264 | +0.31(+1.45%) |
Jul 10, 2014 | 21.21 | 21.38 | 20.77 | 21.16 | 312,281 | -0.33(-1.56%) |
Jul 09, 2014 | 21.72 | 21.80 | 21.35 | 21.49 | 324,898 | -0.20(-0.90%) |
Jul 08, 2014 | 22.24 | 22.36 | 21.58 | 21.69 | 437,554 | -0.63(-2.83%) |
Jul 07, 2014 | 22.40 | 22.50 | 22.03 | 22.32 | 427,146 | -0.22(-0.99%) |
Jul 03, 2014 | 22.20 | 22.54 | 22.54 | 22.54 | 267,511 | +0.49(+2.23%) |
Jul 02, 2014 | 21.85 | 22.29 | 21.85 | 22.05 | 643,438 | +0.14(+0.64%) |
Jul 01, 2014 | 21.73 | 22.20 | 21.66 | 21.91 | 337,188 | +0.26(+1.20%) |
Jun 30, 2014 | 21.47 | 21.68 | 21.33 | 21.65 | 419,458 | +0.20(+0.91%) |
Jun 27, 2014 | 21.64 | 21.72 | 21.41 | 21.46 | 820,973 | -0.20(-0.90%) |
Jun 26, 2014 | 21.76 | 21.92 | 21.54 | 21.65 | 209,441 | -0.12(-0.55%) |
Jun 25, 2014 | 21.44 | 21.86 | 21.39 | 21.77 | 283,598 | +0.30(+1.39%) |
Jun 24, 2014 | 21.76 | 21.80 | 21.40 | 21.48 | 442,070 | -0.25(-1.16%) |
Jun 23, 2014 | 21.61 | 21.94 | 21.40 | 21.73 | 725,052 | +0.12(+0.56%) |
Jun 20, 2014 | 21.71 | 21.71 | 21.37 | 21.61 | 551,402 | +0.03(+0.13%) |
Jun 19, 2014 | 22.07 | 22.07 | 21.36 | 21.58 | 356,309 | -0.46(-2.07%) |
Jun 18, 2014 | 22.35 | 22.47 | 21.74 | 22.03 | 530,773 | -0.28(-1.25%) |
Jun 17, 2014 | 21.49 | 22.36 | 21.31 | 22.31 | 491,504 | +0.79(+3.67%) |
Jun 16, 2014 | 21.35 | 21.63 | 21.31 | 21.52 | 533,616 | +0.07(+0.30%) |
Jun 13, 2014 | 21.39 | 21.61 | 21.25 | 21.46 | 345,584 | +0.09(+0.43%) |
Jun 12, 2014 | 21.34 | 21.61 | 21.15 | 21.36 | 305,849 | -0.04(-0.17%) |
Jun 11, 2014 | 21.71 | 21.80 | 21.31 | 21.40 | 396,164 | -0.39(-1.79%) |
Jun 10, 2014 | 21.88 | 21.92 | 21.70 | 21.79 | 365,582 | +0.07(+0.30%) |
Jun 06, 2014 | 21.48 | 21.75 | 21.44 | 21.73 | 441,082 | +0.26(+1.21%) |
Jun 05, 2014 | 21.60 | 21.86 | 21.36 | 21.47 | 532,829 | -0.20(-0.94%) |
Jun 04, 2014 | 21.26 | 21.78 | 21.18 | 21.67 | 336,598 | +0.33(+1.52%) |
Jun 03, 2014 | 21.03 | 21.46 | 20.96 | 21.35 | 400,160 | +0.29(+1.37%) |
Jun 02, 2014 | 21.37 | 21.38 | 20.96 | 21.06 | 520,639 | -0.34(-1.61%) |
May 30, 2014 | 21.36 | 21.58 | 21.28 | 21.40 | 310,986 | +0.01(+0.04%) |
May 29, 2014 | 21.35 | 21.56 | 21.15 | 21.39 | 269,770 | +0.09(+0.44%) |
May 28, 2014 | 21.48 | 21.58 | 21.09 | 21.30 | 563,739 | -0.20(-0.95%) |
May 27, 2014 | 21.12 | 21.54 | 20.98 | 21.50 | 412,414 | +0.53(+2.52%) |
May 23, 2014 | 20.87 | 20.98 | 20.98 | 20.98 | 231,938 | +0.18(+0.85%) |
May 22, 2014 | 21.00 | 21.18 | 20.70 | 20.80 | 207,350 | -0.19(-0.88%) |
May 21, 2014 | 20.58 | 21.04 | 20.40 | 20.99 | 336,516 | +0.49(+2.39%) |
May 20, 2014 | 20.57 | 20.67 | 20.37 | 20.49 | 277,655 | -0.15(-0.72%) |
May 19, 2014 | 20.27 | 20.71 | 20.27 | 20.64 | 230,332 | +0.37(+1.83%) |
May 16, 2014 | 20.37 | 20.49 | 20.09 | 20.27 | 325,160 | -0.07(-0.36%) |
May 15, 2014 | 20.98 | 21.05 | 20.17 | 20.35 | 624,845 | -0.72(-3.43%) |
May 14, 2014 | 21.47 | 21.48 | 21.07 | 21.07 | 242,301 | -0.41(-1.90%) |
May 13, 2014 | 21.48 | 21.57 | 21.37 | 21.48 | 253,911 | -0.01(-0.04%) |
May 12, 2014 | 21.14 | 21.50 | 21.07 | 21.48 | 322,330 | +0.44(+2.11%) |
May 09, 2014 | 20.95 | 21.09 | 20.78 | 21.04 | 380,793 | +0.03(+0.13%) |
May 08, 2014 | 21.44 | 21.56 | 20.96 | 21.01 | 385,928 | -0.46(-2.15%) |
May 07, 2014 | 21.55 | 21.91 | 20.99 | 21.48 | 617,211 | -0.08(-0.39%) |
May 06, 2014 | 21.79 | 22.04 | 21.52 | 21.56 | 339,401 | -0.37(-1.69%) |
May 05, 2014 | 22.03 | 22.17 | 21.67 | 21.93 | 296,847 | -0.24(-1.09%) |
May 02, 2014 | 22.16 | 22.42 | 22.10 | 22.17 | 320,710 | +0.12(+0.55%) |
May 01, 2014 | 22.08 | 22.25 | 21.68 | 22.05 | 366,742 | -0.07(-0.33%) |
Apr 30, 2014 | 21.89 | 22.15 | 21.67 | 22.12 | 311,663 | +0.21(+0.97%) |
Apr 29, 2014 | 22.06 | 22.24 | 20.85 | 21.91 | 322,827 | -0.04(-0.17%) |
Apr 28, 2014 | 22.02 | 22.12 | 21.69 | 21.95 | 545,957 | +0.00(+0.00%) |
Apr 25, 2014 | 22.08 | 22.14 | 21.85 | 21.95 | 324,941 | -0.20(-0.92%) |
Apr 24, 2014 | 22.51 | 22.51 | 22.08 | 22.15 | 532,957 | -0.30(-1.32%) |
Apr 23, 2014 | 22.50 | 22.58 | 22.23 | 22.45 | 341,047 | -0.07(-0.33%) |
Apr 22, 2014 | 21.99 | 22.61 | 21.98 | 22.52 | 491,064 | +0.49(+2.23%) |
Apr 21, 2014 | 22.11 | 22.27 | 21.63 | 22.03 | 529,314 | -0.14(-0.63%) |
Apr 17, 2014 | 22.12 | 22.17 | 22.17 | 22.17 | 1,107,512 | -0.12(-0.54%) |
Apr 16, 2014 | 21.22 | 22.62 | 20.89 | 22.29 | 2,193,521 | +2.33(+11.69%) |
Apr 15, 2014 | 19.61 | 20.12 | 19.47 | 19.96 | 1,000,431 | +0.38(+1.94%) |
Apr 14, 2014 | 19.95 | 19.95 | 19.29 | 19.58 | 466,527 | -0.05(-0.24%) |
Apr 11, 2014 | 19.60 | 19.83 | 19.40 | 19.62 | 519,982 | -0.06(-0.33%) |
Apr 10, 2014 | 20.80 | 20.85 | 19.67 | 19.69 | 1,060,886 | -1.16(-5.55%) |
Apr 09, 2014 | 20.42 | 21.01 | 20.25 | 20.85 | 1,161,574 | +0.45(+2.22%) |
Apr 08, 2014 | 19.75 | 20.48 | 19.63 | 20.39 | 782,133 | +0.68(+3.43%) |
Apr 07, 2014 | 19.98 | 20.24 | 19.20 | 19.72 | 810,088 | -0.20(-1.02%) |
Apr 04, 2014 | 20.87 | 20.87 | 18.84 | 19.92 | 3,116,767 | -0.94(-4.53%) |
Apr 03, 2014 | 21.14 | 21.26 | 20.63 | 20.86 | 885,752 | -0.22(-1.05%) |
Apr 02, 2014 | 20.78 | 21.11 | 20.60 | 21.09 | 651,077 | +0.63(+3.08%) |
Apr 01, 2014 | 20.13 | 20.50 | 19.95 | 20.46 | 349,526 | +0.40(+1.98%) |
Mar 31, 2014 | 19.73 | 20.11 | 19.72 | 20.06 | 292,209 | +0.43(+2.17%) |
Mar 28, 2014 | 19.46 | 19.83 | 19.46 | 19.63 | 356,546 | +0.21(+1.10%) |
Mar 27, 2014 | 19.47 | 19.77 | 19.42 | 19.42 | 411,878 | -0.12(-0.62%) |
Mar 26, 2014 | 20.24 | 20.28 | 19.50 | 19.54 | 523,047 | -0.57(-2.85%) |
Mar 25, 2014 | 20.24 | 20.52 | 20.06 | 20.11 | 326,021 | -0.04(-0.18%) |
Mar 24, 2014 | 20.18 | 20.35 | 19.87 | 20.15 | 328,298 | +0.02(+0.09%) |
Mar 21, 2014 | 20.50 | 20.56 | 20.13 | 20.13 | 696,231 | -0.24(-1.18%) |
Mar 20, 2014 | 20.06 | 20.46 | 20.01 | 20.37 | 215,920 | +0.25(+1.24%) |
Mar 19, 2014 | 20.27 | 20.46 | 19.99 | 20.12 | 386,117 | -0.17(-0.82%) |
Mar 18, 2014 | 20.51 | 20.51 | 20.07 | 20.29 | 443,197 | -0.06(-0.32%) |
Mar 17, 2014 | 20.39 | 20.57 | 20.26 | 20.36 | 404,739 | +0.18(+0.87%) |
Mar 14, 2014 | 20.43 | 20.65 | 20.10 | 20.18 | 461,045 | -0.28(-1.36%) |
Mar 13, 2014 | 20.86 | 20.88 | 20.36 | 20.46 | 267,825 | -0.31(-1.47%) |
Mar 12, 2014 | 20.69 | 20.80 | 20.45 | 20.76 | 169,449 | +0.01(+0.04%) |
Mar 11, 2014 | 20.86 | 21.01 | 20.69 | 20.75 | 186,565 | -0.07(-0.36%) |
Mar 10, 2014 | 20.75 | 20.91 | 20.59 | 20.83 | 186,727 | +0.02(+0.09%) |
Mar 07, 2014 | 20.87 | 21.03 | 20.68 | 20.81 | 230,411 | -0.01(-0.04%) |
Mar 06, 2014 | 20.85 | 20.94 | 20.64 | 20.82 | 356,417 | +0.05(+0.22%) |
Mar 05, 2014 | 20.95 | 20.95 | 20.61 | 20.77 | 306,877 | -0.16(-0.75%) |
Mar 04, 2014 | 20.39 | 20.99 | 20.32 | 20.93 | 356,160 | +0.78(+3.86%) |
Mar 03, 2014 | 20.41 | 20.61 | 20.07 | 20.15 | 452,846 | -0.44(-2.11%) |
Feb 28, 2014 | 20.57 | 20.72 | 20.41 | 20.59 | 257,137 | +0.02(+0.09%) |
Feb 27, 2014 | 20.44 | 20.58 | 20.29 | 20.57 | 314,759 | +0.09(+0.45%) |
Feb 26, 2014 | 20.62 | 20.64 | 20.45 | 20.48 | 525,807 | -0.18(-0.85%) |
Feb 25, 2014 | 20.50 | 20.72 | 20.39 | 20.65 | 600,570 | +0.13(+0.63%) |
Feb 24, 2014 | 20.17 | 20.75 | 20.10 | 20.52 | 469,257 | +0.30(+1.50%) |
Feb 21, 2014 | 20.18 | 20.26 | 19.91 | 20.22 | 538,178 | +0.13(+0.64%) |
Feb 20, 2014 | 19.85 | 20.15 | 19.69 | 20.09 | 470,728 | +0.25(+1.25%) |
Feb 19, 2014 | 19.98 | 19.98 | 19.79 | 19.84 | 513,882 | -0.18(-0.92%) |
Feb 18, 2014 | 19.97 | 20.14 | 19.91 | 20.03 | 457,543 | -0.01(-0.05%) |
Feb 14, 2014 | 20.16 | 20.03 | 20.03 | 20.03 | 396,072 | -0.23(-1.14%) |
Feb 13, 2014 | 19.79 | 20.32 | 19.73 | 20.26 | 393,435 | +0.32(+1.62%) |
Feb 12, 2014 | 20.02 | 20.15 | 19.84 | 19.94 | 486,595 | -0.13(-0.64%) |
Feb 11, 2014 | 20.25 | 20.25 | 19.85 | 20.07 | 407,655 | -0.09(-0.46%) |
Feb 10, 2014 | 20.10 | 20.21 | 19.97 | 20.16 | 462,541 | +0.03(+0.14%) |
Feb 07, 2014 | 19.81 | 20.20 | 19.77 | 20.14 | 472,069 | +0.39(+1.96%) |
Feb 06, 2014 | 19.45 | 19.89 | 19.38 | 19.75 | 597,020 | +0.33(+1.71%) |
Feb 05, 2014 | 19.38 | 19.65 | 19.07 | 19.42 | 555,855 | -0.02(-0.09%) |
Feb 04, 2014 | 19.18 | 19.45 | 19.10 | 19.44 | 593,546 | +0.33(+1.74%) |
Feb 03, 2014 | 19.56 | 19.61 | 18.97 | 19.10 | 595,464 | -0.43(-2.22%) |
Jan 31, 2014 | 19.55 | 19.60 | 19.30 | 19.54 | 515,022 | -0.21(-1.07%) |
Jan 30, 2014 | 19.71 | 19.86 | 19.53 | 19.75 | 394,297 | +0.16(+0.80%) |
Jan 29, 2014 | 19.88 | 20.16 | 19.56 | 19.59 | 762,957 | +0.12(+0.62%) |
Jan 28, 2014 | 19.21 | 19.64 | 19.18 | 19.47 | 510,009 | +0.30(+1.59%) |
Jan 27, 2014 | 20.27 | 20.33 | 19.17 | 19.17 | 1,077,528 | -1.12(-5.54%) |
Jan 24, 2014 | 20.47 | 20.47 | 20.16 | 20.29 | 868,404 | -0.29(-1.39%) |
Jan 23, 2014 | 20.60 | 20.73 | 20.45 | 20.58 | 989,868 | -0.11(-0.53%) |
Jan 22, 2014 | 20.25 | 20.78 | 19.68 | 20.69 | 2,069,545 | -0.14(-0.66%) |
Jan 21, 2014 | 20.98 | 21.32 | 20.74 | 20.83 | 786,700 | -0.15(-0.70%) |
Jan 17, 2014 | 21.20 | 20.97 | 20.97 | 20.97 | 428,084 | -0.18(-0.83%) |
Jan 16, 2014 | 21.27 | 21.28 | 20.96 | 21.15 | 427,110 | -0.12(-0.56%) |
Jan 15, 2014 | 21.14 | 21.27 | 21.09 | 21.27 | 537,971 | +0.13(+0.61%) |
Jan 14, 2014 | 21.09 | 21.37 | 20.92 | 21.14 | 919,052 | +0.08(+0.39%) |
Jan 13, 2014 | 21.22 | 21.22 | 20.82 | 21.06 | 685,164 | -0.01(-0.04%) |
Jan 10, 2014 | 21.20 | 21.29 | 20.78 | 21.07 | 515,812 | -0.03(-0.13%) |
Jan 09, 2014 | 21.42 | 21.56 | 20.89 | 21.09 | 996,775 | -0.33(-1.55%) |
Jan 08, 2014 | 22.26 | 22.36 | 21.23 | 21.43 | 2,143,237 | -0.88(-3.97%) |
Jan 07, 2014 | 22.40 | 22.66 | 22.14 | 22.31 | 922,147 | +0.01(+0.04%) |
Jan 06, 2014 | 22.75 | 22.80 | 22.23 | 22.30 | 1,026,799 | -0.40(-1.75%) |
Jan 03, 2014 | 22.54 | 22.89 | 22.36 | 22.70 | 591,438 | +0.10(+0.45%) |
Jan 02, 2014 | 22.37 | 22.62 | 22.13 | 22.60 | 534,611 | +0.17(+0.74%) |
Dec 31, 2013 | 22.61 | 22.43 | 22.43 | 22.43 | 472,031 | -0.19(-0.86%) |
Dec 30, 2013 | 22.56 | 22.78 | 22.43 | 22.62 | 390,703 | +0.08(+0.37%) |
Dec 27, 2013 | 22.79 | 22.83 | 22.47 | 22.54 | 252,609 | -0.18(-0.81%) |
Dec 26, 2013 | 22.50 | 22.94 | 22.50 | 22.73 | 428,703 | +0.24(+1.07%) |
Dec 24, 2013 | 22.67 | 22.69 | 22.44 | 22.49 | 157,910 | -0.15(-0.65%) |
Dec 23, 2013 | 22.43 | 22.63 | 22.24 | 22.63 | 427,984 | +0.32(+1.45%) |
Dec 20, 2013 | 22.50 | 22.50 | 22.26 | 22.31 | 860,470 | -0.09(-0.41%) |
Dec 19, 2013 | 22.48 | 22.85 | 22.36 | 22.40 | 394,108 | -0.05(-0.21%) |
Dec 18, 2013 | 22.31 | 22.48 | 21.98 | 22.45 | 475,609 | +0.21(+0.95%) |
Dec 17, 2013 | 22.26 | 22.49 | 22.20 | 22.24 | 413,211 | -0.05(-0.21%) |
Dec 16, 2013 | 22.60 | 22.70 | 22.26 | 22.28 | 524,781 | -0.29(-1.27%) |
Dec 13, 2013 | 22.32 | 22.79 | 22.26 | 22.57 | 495,719 | +0.26(+1.16%) |
Dec 12, 2013 | 22.35 | 22.93 | 22.30 | 22.31 | 629,637 | +0.09(+0.41%) |
Dec 11, 2013 | 22.26 | 22.53 | 21.97 | 22.22 | 780,989 | -0.03(-0.12%) |
Dec 10, 2013 | 22.43 | 22.43 | 22.16 | 22.25 | 610,318 | -0.19(-0.86%) |
Dec 09, 2013 | 22.68 | 22.74 | 22.18 | 22.44 | 611,911 | -0.29(-1.26%) |
Dec 06, 2013 | 22.59 | 22.92 | 22.59 | 22.73 | 0 | +0.12(+0.53%) |
Dec 05, 2013 | 22.67 | 22.76 | 22.58 | 22.61 | 0 | -0.12(-0.53%) |
Dec 04, 2013 | 22.62 | 22.75 | 22.45 | 22.73 | 0 | +0.13(+0.57%) |
Dec 03, 2013 | 22.99 | 23.02 | 22.49 | 22.60 | 0 | -0.42(-1.84%) |
Dec 02, 2013 | 22.37 | 23.07 | 22.36 | 23.02 | 0 | +0.67(+3.01%) |
Nov 29, 2013 | 22.38 | 22.42 | 22.28 | 22.35 | 0 | -0.06(-0.25%) |
Nov 27, 2013 | 22.27 | 22.40 | 22.25 | 22.40 | 0 | +0.13(+0.58%) |
Nov 26, 2013 | 22.42 | 22.48 | 22.25 | 22.27 | 0 | -0.09(-0.41%) |
Nov 25, 2013 | 22.33 | 22.44 | 22.12 | 22.37 | 0 | +0.14(+0.62%) |
Nov 22, 2013 | 22.24 | 22.28 | 22.03 | 22.23 | 0 | +0.05(+0.21%) |
Nov 21, 2013 | 21.82 | 22.39 | 21.82 | 22.18 | 534,095 | +0.38(+1.73%) |
Nov 20, 2013 | 21.71 | 21.90 | 21.58 | 21.81 | 0 | +0.08(+0.38%) |
Nov 19, 2013 | 21.71 | 22.07 | 21.64 | 21.72 | 0 | +0.09(+0.42%) |
Nov 18, 2013 | 21.74 | 21.83 | 20.93 | 21.63 | 0 | -0.41(-1.87%) |
Nov 15, 2013 | 21.53 | 22.20 | 21.50 | 22.04 | 0 | +0.61(+2.87%) |
Nov 14, 2013 | 21.58 | 21.78 | 21.31 | 21.43 | 0 | -0.06(-0.30%) |
Nov 12, 2013 | 20.42 | 21.65 | 20.39 | 21.49 | 1,119,856 | +0.95(+4.60%) |
Nov 11, 2013 | 20.22 | 20.60 | 20.13 | 20.55 | 0 | +0.26(+1.27%) |
Nov 08, 2013 | 20.07 | 20.42 | 20.01 | 20.29 | 0 | +0.26(+1.28%) |
Nov 07, 2013 | 20.01 | 20.13 | 19.89 | 20.03 | 563,132 | +0.06(+0.32%) |
Nov 06, 2013 | 19.81 | 19.99 | 19.56 | 19.97 | 480,226 | +0.18(+0.93%) |
Nov 05, 2013 | 19.70 | 19.91 | 19.59 | 19.79 | 0 | +0.11(+0.56%) |
Nov 04, 2013 | 19.47 | 19.68 | 19.35 | 19.68 | 0 | +0.20(+1.04%) |