Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.63 | 13.78 | 13.32 | 13.74 | 3,600,532 | +0.11(+0.83%) |
Oct 30, 2014 | 14.00 | 14.00 | 13.57 | 13.63 | 5,981,158 | -0.50(-3.51%) |
Oct 29, 2014 | 14.31 | 14.99 | 14.01 | 14.12 | 7,853,104 | +0.24(+1.76%) |
Oct 28, 2014 | 13.51 | 13.94 | 13.47 | 13.88 | 3,563,499 | +0.44(+3.31%) |
Oct 27, 2014 | 13.88 | 13.82 | 13.36 | 13.44 | 2,761,263 | -0.38(-2.77%) |
Oct 24, 2014 | 13.79 | 13.94 | 13.68 | 13.82 | 1,737,007 | -0.02(-0.13%) |
Oct 23, 2014 | 13.79 | 13.93 | 13.62 | 13.84 | 3,155,404 | +0.19(+1.40%) |
Oct 22, 2014 | 14.10 | 14.21 | 13.62 | 13.64 | 3,603,521 | -0.36(-2.55%) |
Oct 21, 2014 | 13.71 | 14.08 | 13.58 | 14.00 | 3,710,368 | +0.50(+3.67%) |
Oct 20, 2014 | 13.51 | 13.59 | 13.37 | 13.51 | 3,180,308 | -0.12(-0.89%) |
Oct 17, 2014 | 13.70 | 13.78 | 13.38 | 13.63 | 5,238,856 | +0.10(+0.77%) |
Oct 16, 2014 | 13.37 | 13.77 | 13.25 | 13.52 | 5,683,120 | -0.35(-2.51%) |
Oct 15, 2014 | 13.82 | 14.11 | 13.59 | 13.87 | 5,297,983 | -0.20(-1.42%) |
Oct 14, 2014 | 14.34 | 14.51 | 13.86 | 14.07 | 5,854,931 | -0.09(-0.62%) |
Oct 13, 2014 | 14.23 | 14.71 | 14.15 | 14.16 | 6,093,611 | +0.18(+1.31%) |
Oct 10, 2014 | 13.82 | 14.50 | 13.61 | 13.98 | 6,432,261 | -0.09(-0.62%) |
Oct 09, 2014 | 15.18 | 15.18 | 13.96 | 14.06 | 8,847,736 | -1.09(-7.18%) |
Oct 08, 2014 | 14.72 | 15.19 | 14.23 | 15.15 | 6,591,559 | +0.39(+2.65%) |
Oct 07, 2014 | 15.46 | 15.59 | 14.60 | 14.76 | 5,483,195 | -0.77(-4.94%) |
Oct 06, 2014 | 15.72 | 15.77 | 15.22 | 15.53 | 4,371,439 | +0.10(+0.62%) |
Oct 03, 2014 | 15.86 | 15.87 | 15.34 | 15.43 | 4,890,118 | -0.59(-3.70%) |
Oct 02, 2014 | 16.23 | 16.24 | 15.48 | 16.02 | 3,635,504 | -0.16(-0.97%) |
Oct 01, 2014 | 16.43 | 16.51 | 16.06 | 16.18 | 3,882,168 | -0.27(-1.64%) |
Sep 30, 2014 | 16.41 | 16.73 | 16.19 | 16.45 | 3,492,953 | -0.02(-0.11%) |
Sep 29, 2014 | 16.64 | 16.68 | 16.44 | 16.47 | 2,323,768 | -0.31(-1.87%) |
Sep 26, 2014 | 16.68 | 16.81 | 16.51 | 16.78 | 1,992,026 | +0.03(+0.16%) |
Sep 25, 2014 | 17.21 | 17.21 | 16.65 | 16.75 | 3,628,819 | -0.57(-3.27%) |
Sep 24, 2014 | 17.41 | 17.46 | 17.17 | 17.32 | 2,991,823 | +0.03(+0.15%) |
Sep 23, 2014 | 17.59 | 17.62 | 17.17 | 17.29 | 5,294,613 | +0.15(+0.86%) |
Sep 22, 2014 | 17.32 | 17.32 | 16.80 | 17.15 | 5,096,668 | -0.32(-1.84%) |
Sep 19, 2014 | 18.50 | 18.56 | 17.42 | 17.47 | 6,516,551 | -1.04(-5.64%) |
Sep 18, 2014 | 18.76 | 18.77 | 18.44 | 18.51 | 4,627,275 | -0.24(-1.25%) |
Sep 17, 2014 | 18.79 | 18.93 | 18.66 | 18.75 | 4,369,800 | -0.03(-0.19%) |
Sep 16, 2014 | 18.32 | 18.83 | 18.14 | 18.78 | 2,895,614 | +0.39(+2.13%) |
Sep 15, 2014 | 18.74 | 18.74 | 18.24 | 18.39 | 1,825,892 | -0.20(-1.08%) |
Sep 12, 2014 | 18.50 | 18.73 | 18.40 | 18.59 | 1,767,137 | +0.05(+0.28%) |
Sep 11, 2014 | 18.46 | 18.63 | 18.27 | 18.54 | 2,429,157 | -0.10(-0.51%) |
Sep 10, 2014 | 18.97 | 18.99 | 18.50 | 18.63 | 1,654,233 | -0.37(-1.97%) |
Sep 09, 2014 | 19.10 | 19.14 | 18.80 | 19.01 | 1,744,199 | -0.12(-0.64%) |
Sep 08, 2014 | 19.41 | 19.43 | 19.13 | 19.13 | 1,373,524 | -0.32(-1.66%) |
Sep 05, 2014 | 19.42 | 19.47 | 19.30 | 19.45 | 806,237 | +0.04(+0.22%) |
Sep 04, 2014 | 19.57 | 19.71 | 19.40 | 19.41 | 1,388,142 | -0.10(-0.49%) |
Sep 03, 2014 | 19.63 | 19.66 | 19.48 | 19.51 | 1,337,648 | +0.03(+0.13%) |
Sep 02, 2014 | 19.64 | 19.71 | 19.47 | 19.48 | 1,395,646 | -0.32(-1.63%) |
Aug 29, 2014 | 19.83 | 19.80 | 19.80 | 19.80 | 1,675,430 | +0.01(+0.04%) |
Aug 28, 2014 | 20.00 | 20.04 | 19.74 | 19.79 | 1,608,554 | -0.31(-1.56%) |
Aug 27, 2014 | 20.26 | 20.34 | 20.03 | 20.11 | 884,538 | -0.05(-0.26%) |
Aug 26, 2014 | 19.93 | 20.24 | 19.92 | 20.16 | 1,430,997 | +0.24(+1.18%) |
Aug 25, 2014 | 19.99 | 20.02 | 19.82 | 19.92 | 930,344 | -0.02(-0.09%) |
Aug 22, 2014 | 19.91 | 20.00 | 19.80 | 19.94 | 2,076,750 | +0.04(+0.22%) |
Aug 21, 2014 | 20.23 | 20.23 | 19.88 | 19.90 | 1,272,606 | -0.36(-1.76%) |
Aug 20, 2014 | 19.94 | 20.29 | 19.83 | 20.25 | 1,490,350 | +0.36(+1.79%) |
Aug 19, 2014 | 20.08 | 20.25 | 19.89 | 19.90 | 1,004,422 | -0.23(-1.13%) |
Aug 18, 2014 | 20.08 | 20.18 | 19.98 | 20.12 | 1,810,463 | +0.10(+0.52%) |
Aug 15, 2014 | 20.21 | 20.23 | 19.75 | 20.02 | 2,277,683 | -0.02(-0.09%) |
Aug 14, 2014 | 19.94 | 20.06 | 19.87 | 20.04 | 1,325,914 | +0.03(+0.13%) |
Aug 13, 2014 | 20.16 | 20.18 | 19.84 | 20.01 | 2,285,389 | -0.15(-0.73%) |
Aug 12, 2014 | 20.10 | 20.37 | 20.07 | 20.16 | 2,479,312 | -0.42(-2.03%) |
Aug 11, 2014 | 20.55 | 20.73 | 20.48 | 20.58 | 1,392,369 | +0.22(+1.07%) |
Aug 08, 2014 | 20.24 | 20.38 | 20.11 | 20.36 | 1,571,267 | +0.11(+0.56%) |
Aug 07, 2014 | 20.66 | 20.76 | 20.13 | 20.25 | 1,801,978 | -0.34(-1.65%) |
Aug 06, 2014 | 20.52 | 20.73 | 20.43 | 20.58 | 1,697,270 | -0.04(-0.21%) |
Aug 05, 2014 | 20.62 | 20.73 | 20.44 | 20.63 | 2,495,942 | -0.22(-1.04%) |
Aug 04, 2014 | 20.79 | 20.90 | 20.61 | 20.85 | 1,642,474 | +0.15(+0.72%) |
Aug 01, 2014 | 20.77 | 21.09 | 20.57 | 20.70 | 2,814,422 | -0.17(-0.79%) |
Jul 31, 2014 | 21.12 | 21.28 | 20.86 | 20.86 | 2,595,395 | -0.43(-2.00%) |
Jul 30, 2014 | 21.19 | 21.55 | 21.13 | 21.29 | 3,286,034 | +0.17(+0.82%) |
Jul 29, 2014 | 20.88 | 21.24 | 20.78 | 21.12 | 2,829,146 | +0.30(+1.46%) |
Jul 28, 2014 | 20.47 | 20.86 | 20.44 | 20.81 | 1,662,028 | +0.41(+2.01%) |
Jul 25, 2014 | 20.85 | 20.88 | 20.26 | 20.40 | 2,916,397 | -0.63(-2.98%) |
Jul 24, 2014 | 21.16 | 21.80 | 20.76 | 21.03 | 3,972,805 | +0.24(+1.17%) |
Jul 23, 2014 | 20.63 | 20.79 | 20.58 | 20.79 | 2,306,244 | +0.16(+0.76%) |
Jul 22, 2014 | 20.79 | 20.82 | 20.48 | 20.63 | 1,601,101 | +0.03(+0.13%) |
Jul 21, 2014 | 20.48 | 20.62 | 20.27 | 20.60 | 1,316,742 | +0.12(+0.60%) |
Jul 18, 2014 | 20.66 | 20.73 | 20.36 | 20.48 | 1,453,499 | -0.23(-1.09%) |
Jul 17, 2014 | 20.82 | 21.13 | 20.63 | 20.71 | 1,807,934 | -0.29(-1.37%) |
Jul 16, 2014 | 20.73 | 21.05 | 20.58 | 20.99 | 2,266,775 | +0.44(+2.16%) |
Jul 15, 2014 | 20.87 | 21.04 | 20.44 | 20.55 | 2,089,824 | -0.34(-1.63%) |
Jul 14, 2014 | 21.14 | 21.19 | 20.78 | 20.89 | 1,586,239 | -0.15(-0.70%) |
Jul 11, 2014 | 20.84 | 21.09 | 20.83 | 21.04 | 2,283,008 | -0.20(-0.94%) |
Jul 10, 2014 | 20.94 | 21.53 | 20.82 | 21.24 | 2,932,231 | +0.01(+0.04%) |
Jul 09, 2014 | 21.19 | 21.45 | 21.12 | 21.23 | 1,901,158 | +0.05(+0.25%) |
Jul 08, 2014 | 21.32 | 21.54 | 20.93 | 21.18 | 2,821,119 | -0.20(-0.94%) |
Jul 07, 2014 | 20.91 | 21.45 | 20.63 | 21.38 | 3,388,761 | +0.12(+0.57%) |
Jul 03, 2014 | 20.76 | 21.26 | 21.26 | 21.26 | 2,873,348 | +0.51(+2.48%) |
Jul 02, 2014 | 20.24 | 20.78 | 20.21 | 20.74 | 5,393,601 | +0.25(+1.23%) |
Jul 01, 2014 | 20.11 | 20.64 | 20.11 | 20.49 | 3,605,592 | +0.61(+3.07%) |
Jun 30, 2014 | 19.40 | 19.91 | 19.20 | 19.88 | 2,120,223 | +0.37(+1.92%) |
Jun 27, 2014 | 19.41 | 19.64 | 19.28 | 19.51 | 1,977,562 | +0.21(+1.08%) |
Jun 26, 2014 | 19.24 | 19.33 | 19.13 | 19.30 | 1,963,840 | +0.08(+0.41%) |
Jun 25, 2014 | 19.38 | 19.66 | 19.13 | 19.22 | 3,264,755 | -0.19(-0.99%) |
Jun 24, 2014 | 19.84 | 19.96 | 19.35 | 19.41 | 2,510,724 | -0.46(-2.32%) |
Jun 23, 2014 | 19.71 | 19.91 | 19.57 | 19.87 | 2,497,416 | +0.29(+1.47%) |
Jun 20, 2014 | 19.65 | 19.65 | 19.37 | 19.58 | 1,694,370 | +0.03(+0.13%) |
Jun 19, 2014 | 19.35 | 19.70 | 19.28 | 19.56 | 2,459,246 | +0.32(+1.68%) |
Jun 18, 2014 | 18.65 | 19.26 | 18.61 | 19.24 | 1,742,659 | +0.57(+3.08%) |
Jun 17, 2014 | 18.56 | 18.69 | 18.50 | 18.66 | 1,514,669 | +0.01(+0.05%) |
Jun 16, 2014 | 18.68 | 18.81 | 18.60 | 18.65 | 1,372,973 | -0.03(-0.19%) |
Jun 13, 2014 | 18.58 | 18.75 | 18.53 | 18.69 | 2,037,944 | +0.11(+0.61%) |
Jun 12, 2014 | 18.70 | 18.75 | 18.49 | 18.57 | 2,811,072 | -0.07(-0.40%) |
Jun 11, 2014 | 18.63 | 18.67 | 18.54 | 18.65 | 2,258,048 | +0.01(+0.05%) |
Jun 10, 2014 | 18.46 | 18.65 | 18.43 | 18.64 | 1,867,350 | +0.16(+0.88%) |
Jun 06, 2014 | 18.80 | 18.85 | 18.34 | 18.48 | 3,761,497 | -0.34(-1.82%) |
Jun 05, 2014 | 18.67 | 18.90 | 18.59 | 18.82 | 3,136,232 | +0.21(+1.10%) |
Jun 04, 2014 | 18.82 | 18.83 | 18.50 | 18.61 | 3,317,380 | -0.32(-1.67%) |
Jun 03, 2014 | 19.06 | 19.06 | 18.86 | 18.93 | 3,854,745 | -0.26(-1.34%) |
Jun 02, 2014 | 19.22 | 19.27 | 19.07 | 19.19 | 1,180,676 | +0.13(+0.67%) |
May 30, 2014 | 19.19 | 19.32 | 18.87 | 19.06 | 2,830,000 | -0.28(-1.46%) |
May 29, 2014 | 19.38 | 19.43 | 19.20 | 19.34 | 1,380,800 | +0.06(+0.31%) |
May 28, 2014 | 19.73 | 19.75 | 19.28 | 19.28 | 2,499,412 | -0.58(-2.92%) |
May 27, 2014 | 20.00 | 20.06 | 19.66 | 19.86 | 2,317,220 | -0.05(-0.26%) |
May 23, 2014 | 19.57 | 19.91 | 19.91 | 19.91 | 1,975,306 | +0.26(+1.35%) |
May 22, 2014 | 19.45 | 19.67 | 19.37 | 19.65 | 1,416,784 | +0.32(+1.68%) |
May 21, 2014 | 19.31 | 19.40 | 19.12 | 19.32 | 1,303,334 | +0.10(+0.53%) |
May 20, 2014 | 19.57 | 19.58 | 19.09 | 19.22 | 2,473,197 | -0.56(-2.81%) |
May 19, 2014 | 19.35 | 19.81 | 19.33 | 19.78 | 1,574,957 | +0.40(+2.07%) |
May 16, 2014 | 19.43 | 19.45 | 19.16 | 19.37 | 3,660,338 | -0.18(-0.92%) |
May 15, 2014 | 19.95 | 19.96 | 19.46 | 19.55 | 2,935,463 | -0.28(-1.42%) |
May 14, 2014 | 20.05 | 20.30 | 19.78 | 19.84 | 3,091,314 | -0.16(-0.81%) |
May 13, 2014 | 19.92 | 20.12 | 19.68 | 20.00 | 1,798,668 | +0.10(+0.52%) |
May 12, 2014 | 19.47 | 19.95 | 19.46 | 19.90 | 3,394,598 | +0.77(+4.02%) |
May 09, 2014 | 19.23 | 19.31 | 19.03 | 19.13 | 1,933,728 | -0.14(-0.71%) |
May 08, 2014 | 19.07 | 19.43 | 19.02 | 19.26 | 2,348,645 | +0.21(+1.08%) |
May 07, 2014 | 19.36 | 19.37 | 19.00 | 19.06 | 3,056,683 | -0.24(-1.24%) |
May 06, 2014 | 19.34 | 19.44 | 19.22 | 19.30 | 4,119,921 | +0.02(+0.09%) |
May 05, 2014 | 19.66 | 19.67 | 19.18 | 19.28 | 5,955,447 | -0.47(-2.38%) |
May 02, 2014 | 19.87 | 20.00 | 19.61 | 19.75 | 2,119,573 | -0.15(-0.77%) |
May 01, 2014 | 19.36 | 20.18 | 19.29 | 19.90 | 4,436,561 | +0.45(+2.33%) |
Apr 30, 2014 | 19.14 | 19.53 | 19.11 | 19.45 | 1,602,581 | +0.23(+1.20%) |
Apr 29, 2014 | 18.90 | 19.24 | 18.77 | 19.22 | 1,931,955 | +0.41(+2.18%) |
Apr 28, 2014 | 19.18 | 19.18 | 18.73 | 18.81 | 1,825,114 | -0.39(-2.05%) |
Apr 25, 2014 | 19.14 | 19.38 | 18.97 | 19.20 | 1,852,347 | +0.01(+0.04%) |
Apr 24, 2014 | 19.31 | 19.43 | 19.13 | 19.19 | 1,990,592 | +0.04(+0.22%) |
Apr 23, 2014 | 18.86 | 19.21 | 18.79 | 19.15 | 3,489,681 | +0.11(+0.58%) |
Apr 22, 2014 | 18.33 | 19.06 | 18.33 | 19.04 | 3,064,961 | +0.43(+2.30%) |
Apr 21, 2014 | 18.89 | 18.90 | 18.49 | 18.61 | 2,314,112 | -0.24(-1.27%) |
Apr 17, 2014 | 18.94 | 18.85 | 18.85 | 18.85 | 3,053,097 | -0.08(-0.41%) |
Apr 16, 2014 | 19.24 | 19.30 | 18.84 | 18.93 | 2,552,122 | -0.06(-0.31%) |
Apr 15, 2014 | 19.13 | 19.41 | 18.63 | 18.99 | 3,383,975 | -0.46(-2.37%) |
Apr 14, 2014 | 19.30 | 19.71 | 19.19 | 19.45 | 2,153,767 | +0.27(+1.43%) |
Apr 11, 2014 | 19.21 | 19.52 | 19.07 | 19.18 | 2,301,965 | -0.17(-0.88%) |
Apr 10, 2014 | 19.72 | 19.79 | 19.29 | 19.35 | 2,565,245 | -0.53(-2.66%) |
Apr 09, 2014 | 20.07 | 20.16 | 19.61 | 19.88 | 6,519,343 | -0.17(-0.85%) |
Apr 08, 2014 | 19.38 | 20.41 | 19.38 | 20.05 | 6,835,378 | +0.85(+4.40%) |
Apr 07, 2014 | 19.02 | 19.40 | 18.98 | 19.20 | 2,961,268 | +0.20(+1.08%) |
Apr 04, 2014 | 19.01 | 19.35 | 18.93 | 19.00 | 3,404,112 | +0.20(+1.05%) |
Apr 03, 2014 | 18.76 | 18.90 | 18.55 | 18.80 | 3,545,278 | -0.04(-0.23%) |
Apr 02, 2014 | 18.65 | 18.92 | 18.61 | 18.84 | 1,585,471 | +0.22(+1.19%) |
Apr 01, 2014 | 18.63 | 18.73 | 18.43 | 18.62 | 2,566,721 | +0.10(+0.55%) |
Mar 31, 2014 | 18.61 | 18.64 | 18.37 | 18.52 | 1,924,781 | +0.07(+0.37%) |
Mar 28, 2014 | 18.32 | 18.53 | 18.31 | 18.45 | 3,924,260 | +0.37(+2.03%) |
Mar 27, 2014 | 18.02 | 18.37 | 18.00 | 18.08 | 1,706,339 | +0.13(+0.71%) |
Mar 26, 2014 | 18.63 | 18.63 | 17.92 | 17.96 | 2,011,199 | -0.56(-3.00%) |
Mar 25, 2014 | 18.26 | 18.61 | 18.23 | 18.51 | 2,775,984 | +0.65(+3.63%) |
Mar 24, 2014 | 18.08 | 18.17 | 17.75 | 17.86 | 2,879,851 | -0.18(-0.99%) |
Mar 21, 2014 | 17.71 | 18.07 | 17.60 | 18.04 | 3,053,798 | +0.58(+3.33%) |
Mar 20, 2014 | 17.26 | 17.73 | 17.08 | 17.46 | 2,669,440 | -0.07(-0.39%) |
Mar 19, 2014 | 17.76 | 17.91 | 17.41 | 17.53 | 2,340,281 | -0.51(-2.84%) |
Mar 18, 2014 | 17.96 | 18.32 | 17.85 | 18.04 | 1,628,547 | +0.09(+0.52%) |
Mar 17, 2014 | 17.77 | 18.02 | 17.73 | 17.95 | 1,662,743 | +0.33(+1.89%) |
Mar 14, 2014 | 17.56 | 17.80 | 17.47 | 17.61 | 1,255,762 | +0.08(+0.44%) |
Mar 13, 2014 | 18.00 | 18.01 | 17.54 | 17.54 | 1,335,926 | -0.35(-1.96%) |
Mar 12, 2014 | 17.57 | 17.95 | 17.50 | 17.89 | 2,401,576 | +0.20(+1.16%) |
Mar 11, 2014 | 18.38 | 18.40 | 17.64 | 17.68 | 3,143,875 | -0.64(-3.50%) |
Mar 10, 2014 | 18.63 | 18.67 | 18.15 | 18.32 | 2,899,483 | -0.47(-2.50%) |
Mar 07, 2014 | 19.48 | 19.48 | 18.79 | 18.79 | 2,405,249 | -0.85(-4.31%) |
Mar 06, 2014 | 19.21 | 19.86 | 19.15 | 19.64 | 2,883,577 | +0.61(+3.23%) |
Mar 05, 2014 | 19.03 | 19.04 | 18.86 | 19.02 | 1,662,179 | +0.02(+0.09%) |
Mar 04, 2014 | 18.94 | 19.08 | 18.76 | 19.01 | 2,133,570 | +0.26(+1.41%) |
Mar 03, 2014 | 18.84 | 18.92 | 18.54 | 18.74 | 2,404,190 | -0.25(-1.30%) |
Feb 28, 2014 | 19.18 | 19.19 | 18.97 | 18.99 | 1,727,683 | -0.11(-0.58%) |
Feb 27, 2014 | 18.96 | 19.14 | 18.87 | 19.10 | 2,600,590 | +0.15(+0.81%) |
Feb 26, 2014 | 18.92 | 19.04 | 18.83 | 18.95 | 2,290,903 | +0.04(+0.23%) |
Feb 25, 2014 | 19.25 | 19.25 | 18.74 | 18.90 | 4,001,509 | -0.40(-2.08%) |
Feb 24, 2014 | 19.78 | 19.82 | 19.23 | 19.31 | 2,222,997 | -0.49(-2.46%) |
Feb 21, 2014 | 19.90 | 19.99 | 19.48 | 19.79 | 3,441,557 | -0.19(-0.94%) |
Feb 20, 2014 | 19.90 | 20.07 | 19.86 | 19.98 | 2,335,861 | +0.06(+0.30%) |
Feb 19, 2014 | 20.07 | 20.26 | 19.87 | 19.92 | 4,621,391 | -0.29(-1.44%) |
Feb 18, 2014 | 20.52 | 20.56 | 20.16 | 20.21 | 2,901,354 | -0.19(-0.92%) |
Feb 14, 2014 | 20.24 | 20.40 | 20.40 | 20.40 | 4,110,987 | +0.17(+0.84%) |
Feb 13, 2014 | 20.78 | 20.89 | 20.17 | 20.23 | 6,042,923 | -1.44(-6.62%) |
Feb 12, 2014 | 21.90 | 21.90 | 21.47 | 21.66 | 2,191,061 | +0.17(+0.79%) |
Feb 11, 2014 | 21.21 | 21.66 | 21.13 | 21.49 | 2,692,084 | +0.32(+1.49%) |
Feb 10, 2014 | 21.13 | 21.33 | 21.01 | 21.18 | 2,423,857 | +0.04(+0.20%) |
Feb 07, 2014 | 21.04 | 21.18 | 20.78 | 21.13 | 2,124,405 | +0.35(+1.69%) |
Feb 06, 2014 | 20.35 | 20.90 | 20.18 | 20.78 | 1,723,927 | +0.48(+2.36%) |
Feb 05, 2014 | 20.31 | 20.36 | 20.09 | 20.31 | 1,378,237 | -0.02(-0.08%) |
Feb 04, 2014 | 20.29 | 20.51 | 20.14 | 20.32 | 2,412,216 | +0.11(+0.55%) |
Feb 03, 2014 | 20.60 | 20.63 | 20.12 | 20.21 | 3,775,090 | -0.31(-1.50%) |
Jan 31, 2014 | 20.50 | 20.67 | 20.20 | 20.52 | 1,815,583 | -0.29(-1.40%) |
Jan 30, 2014 | 21.24 | 21.25 | 20.75 | 20.81 | 1,721,762 | -0.36(-1.69%) |
Jan 29, 2014 | 20.99 | 21.25 | 20.80 | 21.17 | 2,290,031 | -0.09(-0.40%) |
Jan 28, 2014 | 20.82 | 21.30 | 20.62 | 21.25 | 3,172,474 | +0.61(+2.94%) |
Jan 27, 2014 | 20.64 | 20.89 | 20.36 | 20.65 | 3,148,520 | +0.14(+0.67%) |
Jan 24, 2014 | 20.77 | 20.78 | 20.16 | 20.51 | 3,552,788 | -0.40(-1.92%) |
Jan 23, 2014 | 20.89 | 21.27 | 20.83 | 20.91 | 2,232,463 | -0.23(-1.09%) |
Jan 22, 2014 | 21.87 | 21.88 | 21.12 | 21.14 | 3,112,624 | -0.75(-3.43%) |
Jan 21, 2014 | 22.48 | 22.49 | 21.88 | 21.89 | 3,053,414 | -0.38(-1.73%) |
Jan 17, 2014 | 22.30 | 22.28 | 22.28 | 22.28 | 2,475,980 | -0.01(-0.04%) |
Jan 16, 2014 | 21.30 | 22.30 | 21.30 | 22.29 | 3,784,940 | +0.96(+4.49%) |
Jan 15, 2014 | 20.51 | 21.42 | 20.44 | 21.33 | 3,248,707 | +0.82(+4.00%) |
Jan 14, 2014 | 20.51 | 20.92 | 20.42 | 20.51 | 3,599,058 | +0.01(+0.04%) |
Jan 13, 2014 | 20.35 | 20.54 | 20.35 | 20.50 | 2,551,202 | +0.20(+0.97%) |
Jan 10, 2014 | 20.26 | 20.67 | 20.22 | 20.31 | 2,291,273 | +0.07(+0.34%) |
Jan 09, 2014 | 20.57 | 20.57 | 19.99 | 20.24 | 4,253,364 | -0.57(-2.75%) |
Jan 08, 2014 | 21.08 | 21.08 | 20.57 | 20.81 | 3,333,035 | -0.29(-1.38%) |
Jan 07, 2014 | 21.48 | 21.50 | 21.10 | 21.10 | 2,153,251 | -0.35(-1.63%) |
Jan 06, 2014 | 21.55 | 21.67 | 21.20 | 21.45 | 2,315,474 | -0.16(-0.75%) |
Jan 03, 2014 | 22.11 | 22.24 | 21.60 | 21.61 | 2,133,986 | -0.46(-2.09%) |
Jan 02, 2014 | 22.03 | 22.21 | 21.82 | 22.07 | 1,881,443 | -0.15(-0.65%) |
Dec 31, 2013 | 21.92 | 22.22 | 22.22 | 22.22 | 1,867,960 | +0.30(+1.36%) |
Dec 30, 2013 | 22.00 | 22.11 | 21.83 | 21.92 | 1,526,431 | +0.03(+0.12%) |
Dec 27, 2013 | 21.56 | 21.89 | 21.47 | 21.89 | 1,426,229 | +0.21(+0.99%) |
Dec 26, 2013 | 21.57 | 21.99 | 21.53 | 21.68 | 1,514,108 | +0.11(+0.52%) |
Dec 24, 2013 | 21.04 | 21.66 | 21.02 | 21.57 | 1,738,346 | +0.51(+2.43%) |
Dec 23, 2013 | 21.26 | 21.26 | 20.89 | 21.06 | 2,086,283 | -0.02(-0.08%) |
Dec 20, 2013 | 20.54 | 21.10 | 20.49 | 21.07 | 3,875,886 | +0.53(+2.58%) |
Dec 19, 2013 | 19.74 | 20.56 | 19.65 | 20.54 | 2,467,337 | +0.78(+3.93%) |
Dec 18, 2013 | 19.66 | 19.99 | 19.58 | 19.77 | 1,955,563 | +0.09(+0.48%) |
Dec 17, 2013 | 19.75 | 19.79 | 19.64 | 19.67 | 1,171,541 | -0.15(-0.73%) |
Dec 16, 2013 | 19.76 | 19.94 | 19.70 | 19.82 | 1,302,303 | +0.18(+0.91%) |
Dec 13, 2013 | 19.60 | 19.79 | 19.55 | 19.64 | 2,196,091 | +0.00(+0.00%) |
Dec 12, 2013 | 19.54 | 19.72 | 19.27 | 19.64 | 2,283,172 | +0.09(+0.46%) |
Dec 11, 2013 | 20.20 | 20.21 | 19.51 | 19.55 | 3,220,546 | -0.68(-3.36%) |
Dec 10, 2013 | 20.00 | 20.25 | 19.95 | 20.23 | 2,800,355 | +0.36(+1.82%) |
Dec 09, 2013 | 19.72 | 19.96 | 19.68 | 19.87 | 1,998,224 | +0.19(+0.98%) |
Dec 06, 2013 | 19.88 | 19.93 | 19.56 | 19.68 | 1,887,661 | +0.01(+0.04%) |
Dec 05, 2013 | 19.78 | 19.90 | 19.67 | 19.67 | 2,139,545 | -0.22(-1.10%) |
Dec 04, 2013 | 19.90 | 20.15 | 19.74 | 19.88 | 2,385,236 | +0.01(+0.04%) |
Dec 03, 2013 | 19.99 | 20.13 | 19.79 | 19.88 | 2,555,356 | -0.17(-0.84%) |
Dec 02, 2013 | 20.09 | 20.28 | 19.98 | 20.04 | 1,838,102 | -0.26(-1.28%) |
Nov 29, 2013 | 20.58 | 20.58 | 20.25 | 20.30 | 1,794,036 | +0.32(+1.59%) |
Nov 27, 2013 | 20.40 | 20.45 | 19.89 | 19.99 | 3,353,609 | -0.34(-1.65%) |
Nov 26, 2013 | 20.66 | 20.68 | 20.27 | 20.32 | 2,342,721 | -0.43(-2.06%) |
Nov 25, 2013 | 21.07 | 21.13 | 20.71 | 20.75 | 1,800,139 | -0.39(-1.86%) |
Nov 22, 2013 | 21.33 | 21.39 | 21.13 | 21.14 | 1,914,831 | -0.23(-1.06%) |
Nov 21, 2013 | 21.45 | 21.60 | 21.17 | 21.37 | 2,129,295 | -0.15(-0.70%) |
Nov 20, 2013 | 21.82 | 21.85 | 21.32 | 21.52 | 2,046,300 | -0.13(-0.58%) |
Nov 19, 2013 | 21.85 | 22.00 | 21.58 | 21.65 | 1,726,875 | -0.20(-0.92%) |
Nov 18, 2013 | 22.15 | 22.33 | 21.78 | 21.85 | 2,228,421 | -0.15(-0.69%) |
Nov 15, 2013 | 21.92 | 22.07 | 21.74 | 22.00 | 1,655,610 | +0.07(+0.31%) |
Nov 14, 2013 | 21.94 | 21.97 | 21.60 | 21.93 | 1,240,637 | +0.00(+0.00%) |
Nov 13, 2013 | 21.51 | 22.13 | 21.33 | 21.93 | 2,718,452 | +0.15(+0.69%) |
Nov 12, 2013 | 22.51 | 22.52 | 21.73 | 21.78 | 2,620,411 | -0.74(-3.28%) |
Nov 11, 2013 | 22.70 | 22.71 | 22.33 | 22.52 | 1,486,456 | -0.22(-0.96%) |
Nov 08, 2013 | 22.39 | 22.83 | 22.18 | 22.74 | 1,765,419 | +0.13(+0.56%) |
Nov 07, 2013 | 23.49 | 23.52 | 22.57 | 22.61 | 2,534,654 | -0.69(-2.95%) |
Nov 06, 2013 | 23.16 | 23.44 | 23.07 | 23.30 | 3,283,436 | +0.27(+1.17%) |
Nov 05, 2013 | 22.93 | 23.07 | 22.62 | 23.03 | 3,147,250 | +0.02(+0.07%) |
Nov 04, 2013 | 22.88 | 23.04 | 22.61 | 23.01 | 3,321,672 | +0.35(+1.55%) |