Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.17 | 19.26 | 19.09 | 19.13 | 568,660 | -0.04(-0.22%) |
Nov 26, 2014 | 19.26 | 19.17 | 19.17 | 19.17 | 1,640,205 | -0.09(-0.47%) |
Nov 25, 2014 | 19.02 | 19.28 | 18.90 | 19.26 | 1,727,375 | +0.27(+1.40%) |
Nov 24, 2014 | 18.87 | 19.15 | 18.87 | 19.00 | 1,707,446 | +0.11(+0.56%) |
Nov 21, 2014 | 18.86 | 18.98 | 18.81 | 18.89 | 2,050,383 | +0.06(+0.30%) |
Nov 20, 2014 | 18.75 | 18.90 | 18.67 | 18.84 | 1,789,707 | +0.32(+1.70%) |
Nov 19, 2014 | 18.51 | 18.58 | 18.37 | 18.52 | 1,541,006 | +0.01(+0.08%) |
Nov 18, 2014 | 18.55 | 18.69 | 18.48 | 18.51 | 2,774,404 | -0.08(-0.45%) |
Nov 17, 2014 | 18.81 | 19.25 | 18.53 | 18.59 | 3,935,154 | +0.29(+1.61%) |
Nov 14, 2014 | 18.32 | 18.39 | 18.19 | 18.30 | 2,244,818 | -0.03(-0.15%) |
Nov 13, 2014 | 18.30 | 18.61 | 18.23 | 18.32 | 2,424,486 | +0.02(+0.12%) |
Nov 12, 2014 | 18.37 | 18.58 | 18.16 | 18.30 | 6,786,572 | -0.44(-2.36%) |
Nov 11, 2014 | 18.91 | 19.21 | 18.37 | 18.74 | 7,998,842 | -1.47(-7.25%) |
Nov 10, 2014 | 22.09 | 22.11 | 19.87 | 20.21 | 9,590,414 | -3.56(-14.99%) |
Nov 07, 2014 | 23.62 | 23.87 | 23.54 | 23.77 | 1,039,628 | +0.16(+0.68%) |
Nov 06, 2014 | 23.76 | 23.84 | 23.57 | 23.61 | 605,452 | -0.17(-0.71%) |
Nov 05, 2014 | 23.84 | 23.87 | 23.63 | 23.78 | 666,904 | +0.04(+0.18%) |
Nov 04, 2014 | 23.77 | 23.85 | 23.57 | 23.74 | 536,030 | -0.03(-0.12%) |
Nov 03, 2014 | 23.46 | 23.77 | 23.46 | 23.77 | 978,812 | +0.29(+1.25%) |
Oct 31, 2014 | 23.41 | 23.60 | 23.21 | 23.47 | 1,024,328 | +0.14(+0.60%) |
Oct 30, 2014 | 22.89 | 23.33 | 22.85 | 23.33 | 718,285 | +0.36(+1.59%) |
Oct 29, 2014 | 23.22 | 23.34 | 22.87 | 22.97 | 960,478 | -0.32(-1.36%) |
Oct 28, 2014 | 23.16 | 23.28 | 23.06 | 23.28 | 572,631 | +0.12(+0.51%) |
Oct 27, 2014 | 22.85 | 23.16 | 22.97 | 23.16 | 528,057 | +0.19(+0.82%) |
Oct 24, 2014 | 23.07 | 23.08 | 22.83 | 22.97 | 598,371 | -0.11(-0.46%) |
Oct 23, 2014 | 22.98 | 23.14 | 22.97 | 23.08 | 788,871 | +0.18(+0.77%) |
Oct 22, 2014 | 23.19 | 23.24 | 22.89 | 22.90 | 539,341 | -0.22(-0.94%) |
Oct 21, 2014 | 23.04 | 23.19 | 22.95 | 23.12 | 609,139 | +0.13(+0.55%) |
Oct 20, 2014 | 22.73 | 23.00 | 22.69 | 22.99 | 723,220 | +0.20(+0.89%) |
Oct 17, 2014 | 22.85 | 22.86 | 22.62 | 22.79 | 941,816 | +0.17(+0.74%) |
Oct 16, 2014 | 22.44 | 22.71 | 22.42 | 22.62 | 1,210,271 | +0.01(+0.03%) |
Oct 15, 2014 | 22.39 | 22.73 | 22.30 | 22.62 | 1,507,302 | -0.05(-0.22%) |
Oct 14, 2014 | 22.62 | 22.98 | 22.58 | 22.66 | 1,851,025 | +0.11(+0.47%) |
Oct 13, 2014 | 22.37 | 22.87 | 22.37 | 22.56 | 1,266,916 | +0.19(+0.85%) |
Oct 10, 2014 | 22.40 | 22.68 | 22.35 | 22.37 | 1,120,155 | +0.11(+0.50%) |
Oct 09, 2014 | 22.23 | 22.45 | 22.11 | 22.26 | 1,356,577 | +0.00(+0.00%) |
Oct 08, 2014 | 22.10 | 22.43 | 22.04 | 22.26 | 2,192,286 | +0.20(+0.89%) |
Oct 07, 2014 | 22.03 | 22.29 | 21.96 | 22.06 | 1,617,360 | -0.01(-0.06%) |
Oct 06, 2014 | 21.81 | 22.15 | 21.81 | 22.08 | 1,382,693 | +0.29(+1.32%) |
Oct 03, 2014 | 21.93 | 21.98 | 21.73 | 21.79 | 941,789 | -0.05(-0.22%) |
Oct 02, 2014 | 21.80 | 22.01 | 21.68 | 21.84 | 949,723 | -0.01(-0.06%) |
Oct 01, 2014 | 21.78 | 22.01 | 21.73 | 21.85 | 1,689,955 | +0.01(+0.06%) |
Sep 30, 2014 | 21.98 | 22.02 | 21.77 | 21.84 | 1,643,237 | -0.06(-0.29%) |
Sep 29, 2014 | 21.54 | 21.94 | 21.36 | 21.90 | 1,220,308 | +0.20(+0.94%) |
Sep 26, 2014 | 21.65 | 21.71 | 21.49 | 21.70 | 855,228 | +0.02(+0.10%) |
Sep 25, 2014 | 21.89 | 21.91 | 21.61 | 21.68 | 989,820 | -0.29(-1.31%) |
Sep 24, 2014 | 21.77 | 22.02 | 21.72 | 21.96 | 1,033,687 | +0.13(+0.61%) |
Sep 23, 2014 | 21.99 | 22.17 | 21.80 | 21.83 | 1,140,506 | -0.23(-1.05%) |
Sep 22, 2014 | 22.33 | 22.33 | 22.06 | 22.06 | 1,169,337 | -0.31(-1.38%) |
Sep 19, 2014 | 22.44 | 22.53 | 22.23 | 22.37 | 2,264,182 | -0.08(-0.37%) |
Sep 18, 2014 | 22.74 | 22.76 | 22.37 | 22.45 | 880,306 | -0.31(-1.36%) |
Sep 17, 2014 | 22.90 | 23.07 | 22.69 | 22.76 | 1,115,952 | -0.14(-0.61%) |
Sep 16, 2014 | 22.72 | 22.99 | 22.64 | 22.90 | 1,068,028 | +0.18(+0.77%) |
Sep 15, 2014 | 22.80 | 22.83 | 22.50 | 22.73 | 1,104,007 | -0.11(-0.46%) |
Sep 12, 2014 | 23.49 | 23.56 | 22.66 | 22.83 | 1,306,804 | -0.74(-3.12%) |
Sep 11, 2014 | 23.57 | 23.67 | 23.44 | 23.57 | 781,555 | -0.03(-0.15%) |
Sep 10, 2014 | 23.74 | 23.78 | 23.51 | 23.60 | 590,822 | -0.17(-0.70%) |
Sep 09, 2014 | 23.94 | 23.94 | 23.73 | 23.77 | 502,184 | -0.17(-0.70%) |
Sep 08, 2014 | 23.98 | 24.12 | 23.78 | 23.94 | 724,135 | -0.03(-0.12%) |
Sep 05, 2014 | 23.62 | 23.95 | 23.53 | 23.97 | 1,028,345 | +0.41(+1.74%) |
Sep 04, 2014 | 23.58 | 23.76 | 23.53 | 23.56 | 814,111 | -0.15(-0.64%) |
Sep 03, 2014 | 23.84 | 23.93 | 23.69 | 23.71 | 591,670 | -0.13(-0.55%) |
Sep 02, 2014 | 23.81 | 23.98 | 23.73 | 23.84 | 899,206 | +0.02(+0.09%) |
Aug 29, 2014 | 23.72 | 23.82 | 23.82 | 23.82 | 925,833 | +0.12(+0.50%) |
Aug 28, 2014 | 23.69 | 23.76 | 23.60 | 23.70 | 680,915 | +0.01(+0.03%) |
Aug 27, 2014 | 23.77 | 23.86 | 23.58 | 23.69 | 699,252 | -0.08(-0.32%) |
Aug 26, 2014 | 23.78 | 23.96 | 23.72 | 23.77 | 809,720 | -0.08(-0.35%) |
Aug 25, 2014 | 23.70 | 23.88 | 23.67 | 23.85 | 1,130,060 | +0.23(+0.97%) |
Aug 22, 2014 | 23.66 | 23.76 | 23.57 | 23.62 | 1,012,837 | -0.09(-0.38%) |
Aug 21, 2014 | 23.67 | 23.78 | 23.62 | 23.72 | 666,677 | +0.08(+0.32%) |
Aug 20, 2014 | 23.62 | 23.67 | 23.58 | 23.64 | 730,697 | +0.04(+0.18%) |
Aug 19, 2014 | 23.51 | 23.65 | 23.35 | 23.60 | 1,450,823 | +0.21(+0.89%) |
Aug 18, 2014 | 23.42 | 23.54 | 23.24 | 23.39 | 1,245,530 | +0.04(+0.18%) |
Aug 15, 2014 | 23.49 | 23.51 | 23.26 | 23.35 | 1,189,584 | +0.02(+0.09%) |
Aug 14, 2014 | 23.44 | 23.56 | 23.35 | 23.33 | 1,075,097 | -0.13(-0.56%) |
Aug 13, 2014 | 23.58 | 23.67 | 23.38 | 23.46 | 1,304,655 | -0.20(-0.85%) |
Aug 12, 2014 | 23.51 | 23.75 | 23.51 | 23.66 | 900,258 | +0.06(+0.27%) |
Aug 11, 2014 | 23.56 | 23.72 | 23.52 | 23.60 | 905,263 | +0.08(+0.35%) |
Aug 08, 2014 | 23.33 | 23.63 | 23.17 | 23.51 | 1,364,756 | +0.18(+0.77%) |
Aug 07, 2014 | 23.28 | 23.36 | 23.09 | 23.33 | 1,284,313 | +0.04(+0.18%) |
Aug 06, 2014 | 22.69 | 23.35 | 22.66 | 23.29 | 1,994,353 | +0.56(+2.45%) |
Aug 05, 2014 | 23.01 | 23.02 | 22.67 | 22.74 | 1,147,079 | -0.42(-1.80%) |
Aug 04, 2014 | 23.18 | 23.20 | 22.98 | 23.15 | 1,504,727 | +0.00(+0.00%) |
Aug 01, 2014 | 23.63 | 23.80 | 23.15 | 23.15 | 1,937,301 | -0.52(-2.20%) |
Jul 31, 2014 | 23.58 | 23.80 | 23.56 | 23.67 | 2,976,136 | -0.09(-0.38%) |
Jul 30, 2014 | 23.69 | 23.81 | 23.56 | 23.76 | 1,906,278 | +0.03(+0.12%) |
Jul 29, 2014 | 23.83 | 24.09 | 23.74 | 23.74 | 2,321,868 | -0.56(-2.29%) |
Jul 28, 2014 | 24.09 | 24.37 | 23.93 | 24.29 | 2,620,643 | +0.25(+1.05%) |
Jul 25, 2014 | 24.15 | 24.23 | 23.89 | 24.04 | 993,530 | -0.19(-0.76%) |
Jul 24, 2014 | 24.23 | 24.41 | 24.16 | 24.22 | 911,920 | -0.01(-0.06%) |
Jul 23, 2014 | 24.33 | 24.41 | 24.18 | 24.24 | 775,023 | -0.05(-0.20%) |
Jul 22, 2014 | 24.26 | 24.48 | 24.21 | 24.29 | 1,339,971 | +0.14(+0.57%) |
Jul 21, 2014 | 24.05 | 24.24 | 23.97 | 24.15 | 1,126,702 | +0.10(+0.40%) |
Jul 18, 2014 | 24.06 | 24.13 | 23.94 | 24.05 | 1,214,217 | +0.12(+0.49%) |
Jul 17, 2014 | 24.24 | 24.27 | 23.91 | 23.94 | 1,413,475 | -0.36(-1.49%) |
Jul 16, 2014 | 24.10 | 24.36 | 23.98 | 24.30 | 2,533,019 | +0.28(+1.17%) |
Jul 15, 2014 | 24.07 | 24.21 | 23.96 | 24.02 | 1,274,445 | +0.00(+0.00%) |
Jul 14, 2014 | 24.20 | 24.20 | 23.96 | 24.02 | 1,333,331 | -0.05(-0.20%) |
Jul 11, 2014 | 24.11 | 24.24 | 24.00 | 24.07 | 1,261,096 | +0.02(+0.09%) |
Jul 10, 2014 | 23.99 | 24.31 | 23.91 | 24.05 | 1,971,775 | -0.01(-0.03%) |
Jul 09, 2014 | 24.07 | 24.13 | 23.87 | 24.05 | 1,789,853 | +0.03(+0.11%) |
Jul 08, 2014 | 24.03 | 24.13 | 23.87 | 24.02 | 2,335,885 | -0.10(-0.40%) |
Jul 07, 2014 | 24.31 | 24.37 | 24.00 | 24.12 | 1,866,258 | -0.20(-0.82%) |
Jul 03, 2014 | 23.98 | 24.32 | 24.32 | 24.32 | 1,543,824 | +0.36(+1.49%) |
Jul 02, 2014 | 23.98 | 24.12 | 23.72 | 23.96 | 3,288,895 | -0.01(-0.03%) |
Jul 01, 2014 | 24.47 | 24.52 | 23.83 | 23.97 | 5,549,042 | -0.39(-1.60%) |
Jun 30, 2014 | 24.02 | 24.59 | 23.82 | 24.36 | 6,734,254 | -0.48(-1.91%) |
Jun 27, 2014 | 24.48 | 24.89 | 24.47 | 24.84 | 5,815,815 | +0.35(+1.44%) |
Jun 26, 2014 | 24.47 | 24.51 | 24.33 | 24.48 | 1,050,459 | +0.07(+0.27%) |
Jun 25, 2014 | 24.41 | 24.55 | 24.33 | 24.42 | 1,164,679 | -0.05(-0.19%) |
Jun 24, 2014 | 24.29 | 24.58 | 24.22 | 24.46 | 1,574,774 | +0.21(+0.87%) |
Jun 23, 2014 | 24.34 | 24.50 | 24.21 | 24.25 | 1,224,936 | -0.08(-0.32%) |
Jun 20, 2014 | 24.24 | 24.37 | 23.99 | 24.33 | 2,896,306 | -0.01(-0.02%) |
Jun 19, 2014 | 24.56 | 24.64 | 24.25 | 24.33 | 1,213,643 | -0.23(-0.92%) |
Jun 18, 2014 | 24.58 | 24.61 | 24.33 | 24.56 | 1,379,266 | -0.08(-0.31%) |
Jun 17, 2014 | 24.68 | 24.89 | 24.42 | 24.64 | 2,192,302 | -0.09(-0.35%) |
Jun 16, 2014 | 24.31 | 24.77 | 24.24 | 24.72 | 2,497,978 | +0.35(+1.45%) |
Jun 13, 2014 | 24.44 | 24.50 | 24.19 | 24.37 | 2,593,771 | -0.04(-0.15%) |
Jun 12, 2014 | 24.45 | 24.59 | 24.24 | 24.41 | 5,794,140 | -0.10(-0.41%) |
Jun 11, 2014 | 24.55 | 24.61 | 24.34 | 24.51 | 1,308,208 | -0.06(-0.25%) |
Jun 10, 2014 | 24.63 | 24.74 | 24.48 | 24.57 | 1,245,390 | -0.17(-0.70%) |
Jun 06, 2014 | 24.69 | 24.79 | 24.59 | 24.74 | 886,227 | +0.09(+0.37%) |
Jun 05, 2014 | 24.54 | 24.68 | 24.40 | 24.65 | 969,460 | +0.11(+0.46%) |
Jun 04, 2014 | 24.39 | 24.59 | 24.30 | 24.54 | 1,113,682 | +0.08(+0.33%) |
Jun 03, 2014 | 24.36 | 24.48 | 24.22 | 24.45 | 1,145,668 | +0.07(+0.27%) |
Jun 02, 2014 | 24.23 | 24.43 | 24.02 | 24.39 | 1,312,946 | +0.21(+0.88%) |
May 30, 2014 | 23.93 | 24.19 | 23.89 | 24.18 | 1,836,229 | +0.28(+1.19%) |
May 29, 2014 | 23.86 | 23.94 | 23.71 | 23.89 | 1,157,653 | +0.07(+0.28%) |
May 28, 2014 | 23.68 | 23.89 | 23.47 | 23.82 | 1,505,191 | +0.37(+1.58%) |
May 27, 2014 | 23.30 | 23.54 | 23.23 | 23.45 | 1,101,899 | +0.25(+1.09%) |
May 23, 2014 | 22.94 | 23.20 | 23.20 | 23.20 | 893,324 | +0.25(+1.11%) |
May 22, 2014 | 22.93 | 23.03 | 22.85 | 22.95 | 343,785 | +0.01(+0.04%) |
May 21, 2014 | 23.01 | 23.02 | 22.86 | 22.94 | 850,302 | -0.05(-0.20%) |
May 20, 2014 | 23.24 | 23.35 | 22.89 | 22.98 | 893,824 | -0.24(-1.05%) |
May 19, 2014 | 22.91 | 23.26 | 22.84 | 23.23 | 923,079 | +0.32(+1.40%) |
May 16, 2014 | 22.93 | 22.98 | 22.86 | 22.91 | 1,237,615 | -0.02(-0.09%) |
May 15, 2014 | 23.07 | 23.13 | 22.75 | 22.93 | 1,409,548 | -0.13(-0.57%) |
May 14, 2014 | 23.14 | 23.23 | 23.01 | 23.06 | 1,009,739 | -0.02(-0.07%) |
May 13, 2014 | 23.37 | 23.43 | 23.07 | 23.07 | 1,128,650 | -0.23(-1.00%) |
May 12, 2014 | 23.30 | 23.49 | 23.28 | 23.31 | 1,136,244 | +0.04(+0.17%) |
May 09, 2014 | 23.26 | 23.35 | 23.11 | 23.27 | 775,297 | +0.05(+0.20%) |
May 08, 2014 | 23.36 | 23.61 | 23.18 | 23.22 | 922,622 | -0.14(-0.59%) |
May 07, 2014 | 23.06 | 23.36 | 23.06 | 23.36 | 1,132,678 | +0.31(+1.37%) |
May 06, 2014 | 23.02 | 23.10 | 22.88 | 23.04 | 1,015,140 | +0.00(+0.00%) |
May 05, 2014 | 22.81 | 23.04 | 22.64 | 23.04 | 1,205,233 | +0.19(+0.82%) |
May 02, 2014 | 22.96 | 23.04 | 22.76 | 22.85 | 939,888 | -0.05(-0.22%) |
May 01, 2014 | 22.96 | 22.98 | 22.68 | 22.91 | 1,076,314 | +0.00(+0.00%) |
Apr 30, 2014 | 22.46 | 22.97 | 22.32 | 22.91 | 2,307,200 | +0.33(+1.46%) |
Apr 29, 2014 | 23.11 | 23.31 | 22.26 | 22.58 | 3,398,038 | -0.76(-3.24%) |
Apr 28, 2014 | 23.40 | 23.49 | 23.19 | 23.33 | 1,435,861 | +0.08(+0.33%) |
Apr 25, 2014 | 23.25 | 23.35 | 23.10 | 23.26 | 1,228,705 | +0.03(+0.13%) |
Apr 24, 2014 | 23.22 | 23.35 | 23.06 | 23.23 | 923,372 | +0.08(+0.33%) |
Apr 23, 2014 | 23.23 | 23.29 | 23.09 | 23.15 | 709,500 | -0.06(-0.24%) |
Apr 22, 2014 | 23.14 | 23.29 | 22.96 | 23.20 | 1,188,225 | +0.12(+0.53%) |
Apr 21, 2014 | 23.09 | 23.11 | 22.85 | 23.08 | 1,868,313 | +0.45(+2.00%) |
Apr 17, 2014 | 22.44 | 22.63 | 22.63 | 22.63 | 1,917,191 | +0.15(+0.68%) |
Apr 16, 2014 | 22.57 | 22.65 | 22.47 | 22.48 | 790,661 | +0.09(+0.41%) |
Apr 15, 2014 | 22.36 | 22.46 | 22.13 | 22.39 | 1,222,054 | +0.06(+0.25%) |
Apr 14, 2014 | 22.15 | 22.36 | 21.96 | 22.33 | 1,581,857 | +0.26(+1.20%) |
Apr 11, 2014 | 22.62 | 22.83 | 22.02 | 22.07 | 2,207,885 | -0.57(-2.53%) |
Apr 10, 2014 | 22.82 | 23.00 | 22.61 | 22.64 | 1,366,878 | -0.16(-0.69%) |
Apr 09, 2014 | 22.98 | 22.98 | 22.68 | 22.80 | 1,351,185 | -0.18(-0.80%) |
Apr 08, 2014 | 22.98 | 23.01 | 22.89 | 22.98 | 1,324,539 | +0.00(+0.00%) |
Apr 07, 2014 | 23.06 | 23.31 | 22.97 | 22.98 | 1,475,394 | -0.10(-0.44%) |
Apr 04, 2014 | 23.38 | 23.39 | 23.08 | 23.08 | 904,885 | -0.16(-0.68%) |
Apr 03, 2014 | 23.36 | 23.37 | 23.13 | 23.24 | 1,065,070 | -0.12(-0.52%) |
Apr 02, 2014 | 23.35 | 23.46 | 23.14 | 23.36 | 1,415,545 | +0.02(+0.09%) |
Apr 01, 2014 | 23.34 | 23.37 | 23.00 | 23.34 | 1,336,887 | +0.03(+0.11%) |
Mar 31, 2014 | 23.11 | 23.38 | 22.91 | 23.32 | 1,466,953 | +0.35(+1.53%) |
Mar 28, 2014 | 22.78 | 23.05 | 22.78 | 22.97 | 1,006,278 | +0.19(+0.85%) |
Mar 27, 2014 | 22.64 | 22.85 | 22.61 | 22.77 | 750,914 | +0.10(+0.43%) |
Mar 26, 2014 | 23.18 | 23.20 | 22.66 | 22.68 | 1,693,561 | -0.38(-1.63%) |
Mar 25, 2014 | 22.94 | 23.11 | 22.89 | 23.05 | 933,123 | +0.17(+0.75%) |
Mar 24, 2014 | 22.59 | 22.89 | 22.51 | 22.88 | 1,254,755 | +0.33(+1.46%) |
Mar 21, 2014 | 22.59 | 22.74 | 22.49 | 22.55 | 2,153,594 | -0.05(-0.20%) |
Mar 20, 2014 | 22.56 | 22.65 | 22.39 | 22.60 | 1,272,859 | -0.03(-0.11%) |
Mar 19, 2014 | 23.11 | 23.16 | 22.52 | 22.62 | 1,221,662 | -0.47(-2.02%) |
Mar 18, 2014 | 22.95 | 23.18 | 22.89 | 23.09 | 1,271,591 | +0.18(+0.78%) |
Mar 17, 2014 | 23.06 | 23.17 | 22.84 | 22.91 | 1,370,497 | -0.09(-0.38%) |
Mar 14, 2014 | 22.92 | 23.17 | 22.87 | 23.00 | 1,553,462 | +0.03(+0.11%) |
Mar 13, 2014 | 23.02 | 23.06 | 22.69 | 22.97 | 2,022,878 | -0.10(-0.43%) |
Mar 12, 2014 | 23.18 | 23.24 | 23.01 | 23.07 | 1,718,287 | -0.15(-0.65%) |
Mar 11, 2014 | 23.43 | 23.45 | 23.16 | 23.22 | 1,170,430 | -0.17(-0.73%) |
Mar 10, 2014 | 23.44 | 23.55 | 23.35 | 23.39 | 895,846 | -0.13(-0.56%) |
Mar 07, 2014 | 23.73 | 23.74 | 23.41 | 23.52 | 1,286,778 | -0.19(-0.81%) |
Mar 06, 2014 | 23.68 | 23.74 | 23.41 | 23.71 | 1,364,559 | +0.09(+0.38%) |
Mar 05, 2014 | 23.65 | 23.73 | 23.47 | 23.62 | 987,712 | -0.03(-0.13%) |
Mar 04, 2014 | 23.61 | 23.73 | 23.49 | 23.65 | 1,420,581 | +0.24(+1.01%) |
Mar 03, 2014 | 23.51 | 23.64 | 23.25 | 23.42 | 1,527,775 | -0.31(-1.30%) |
Feb 28, 2014 | 23.48 | 23.83 | 23.34 | 23.72 | 1,596,529 | +0.30(+1.27%) |
Feb 27, 2014 | 23.58 | 23.71 | 23.39 | 23.43 | 1,148,367 | -0.13(-0.53%) |
Feb 26, 2014 | 23.54 | 23.60 | 23.26 | 23.55 | 1,202,247 | +0.13(+0.54%) |
Feb 25, 2014 | 23.12 | 23.53 | 23.08 | 23.43 | 1,657,029 | +0.23(+1.00%) |
Feb 24, 2014 | 23.25 | 23.41 | 23.17 | 23.20 | 1,578,035 | +0.03(+0.13%) |
Feb 21, 2014 | 23.23 | 23.32 | 23.09 | 23.17 | 1,576,320 | -0.04(-0.15%) |
Feb 20, 2014 | 22.76 | 23.33 | 22.69 | 23.20 | 2,261,091 | +0.53(+2.36%) |
Feb 19, 2014 | 22.56 | 22.89 | 22.53 | 22.67 | 1,672,332 | +0.11(+0.47%) |
Feb 18, 2014 | 22.50 | 22.61 | 22.39 | 22.56 | 1,204,272 | +0.07(+0.29%) |
Feb 14, 2014 | 22.59 | 22.50 | 22.50 | 22.50 | 1,101,783 | -0.06(-0.27%) |
Feb 13, 2014 | 22.42 | 22.61 | 22.32 | 22.56 | 1,053,482 | +0.08(+0.34%) |
Feb 12, 2014 | 22.38 | 22.59 | 22.37 | 22.48 | 1,462,551 | +0.11(+0.50%) |
Feb 11, 2014 | 22.33 | 22.48 | 22.20 | 22.37 | 1,546,470 | +0.08(+0.34%) |
Feb 10, 2014 | 22.13 | 22.39 | 22.07 | 22.29 | 1,329,958 | +0.10(+0.45%) |
Feb 07, 2014 | 22.19 | 22.38 | 22.07 | 22.19 | 1,237,167 | +0.06(+0.27%) |
Feb 06, 2014 | 21.97 | 22.20 | 21.92 | 22.13 | 1,348,337 | +0.20(+0.92%) |
Feb 05, 2014 | 21.83 | 21.99 | 21.75 | 21.93 | 1,591,772 | +0.01(+0.02%) |
Feb 04, 2014 | 21.90 | 22.24 | 21.72 | 21.93 | 2,785,755 | +0.04(+0.18%) |
Feb 03, 2014 | 22.26 | 22.31 | 21.75 | 21.89 | 3,071,641 | -0.41(-1.85%) |
Jan 31, 2014 | 22.08 | 22.39 | 22.02 | 22.30 | 2,105,523 | +0.08(+0.34%) |
Jan 30, 2014 | 22.35 | 22.41 | 22.02 | 22.22 | 2,498,132 | +0.02(+0.07%) |
Jan 29, 2014 | 22.42 | 22.62 | 22.18 | 22.21 | 2,203,259 | -0.17(-0.77%) |
Jan 28, 2014 | 22.73 | 22.76 | 21.98 | 22.38 | 5,254,579 | -0.38(-1.68%) |
Jan 27, 2014 | 22.48 | 22.89 | 22.05 | 22.76 | 11,177,815 | +2.02(+9.71%) |
Jan 24, 2014 | 21.03 | 21.07 | 20.71 | 20.75 | 2,073,406 | -0.32(-1.51%) |
Jan 23, 2014 | 21.19 | 21.26 | 20.92 | 21.06 | 1,756,863 | -0.19(-0.88%) |
Jan 22, 2014 | 21.27 | 21.34 | 21.24 | 21.25 | 1,197,311 | +0.00(+0.00%) |
Jan 21, 2014 | 21.23 | 21.31 | 21.08 | 21.25 | 1,535,196 | +0.14(+0.64%) |
Jan 17, 2014 | 20.83 | 21.12 | 21.12 | 21.12 | 3,409,553 | +0.27(+1.28%) |
Jan 16, 2014 | 20.73 | 20.93 | 20.56 | 20.85 | 2,886,188 | +0.09(+0.44%) |
Jan 15, 2014 | 20.93 | 20.93 | 20.74 | 20.76 | 1,720,544 | -0.18(-0.84%) |
Jan 14, 2014 | 20.96 | 21.06 | 20.90 | 20.93 | 2,400,194 | +0.01(+0.05%) |
Jan 13, 2014 | 21.16 | 21.19 | 20.83 | 20.92 | 1,813,728 | -0.24(-1.12%) |
Jan 10, 2014 | 21.32 | 21.38 | 21.04 | 21.16 | 2,106,271 | +0.02(+0.07%) |
Jan 09, 2014 | 21.38 | 21.44 | 21.04 | 21.15 | 1,548,129 | -0.21(-0.99%) |
Jan 08, 2014 | 21.45 | 21.52 | 21.27 | 21.36 | 2,536,521 | -0.10(-0.45%) |
Jan 07, 2014 | 21.50 | 21.53 | 21.36 | 21.45 | 2,702,409 | -0.05(-0.21%) |
Jan 06, 2014 | 21.71 | 21.78 | 21.49 | 21.50 | 1,596,414 | -0.14(-0.65%) |
Jan 03, 2014 | 21.48 | 21.71 | 21.46 | 21.64 | 1,494,316 | +0.20(+0.94%) |
Jan 02, 2014 | 21.21 | 21.49 | 21.14 | 21.44 | 2,929,546 | +0.23(+1.07%) |
Dec 31, 2013 | 21.54 | 21.21 | 21.21 | 21.21 | 3,040,175 | -0.32(-1.50%) |
Dec 30, 2013 | 21.50 | 21.66 | 21.46 | 21.53 | 1,411,999 | +0.06(+0.26%) |
Dec 27, 2013 | 21.48 | 21.56 | 21.36 | 21.48 | 1,225,774 | +0.08(+0.35%) |
Dec 26, 2013 | 21.60 | 21.92 | 21.38 | 21.40 | 1,297,482 | -0.20(-0.93%) |
Dec 24, 2013 | 21.39 | 21.65 | 21.35 | 21.60 | 565,555 | +0.16(+0.73%) |
Dec 23, 2013 | 21.55 | 21.67 | 21.42 | 21.45 | 1,437,008 | -0.06(-0.26%) |
Dec 20, 2013 | 21.38 | 21.66 | 21.33 | 21.50 | 3,651,565 | +0.18(+0.83%) |
Dec 19, 2013 | 21.49 | 21.56 | 21.17 | 21.33 | 3,558,504 | -0.15(-0.70%) |
Dec 18, 2013 | 20.96 | 21.66 | 20.90 | 21.48 | 6,560,517 | +0.73(+3.50%) |
Dec 17, 2013 | 20.35 | 20.77 | 19.90 | 20.75 | 8,375,891 | -0.36(-1.69%) |
Dec 16, 2013 | 21.27 | 21.41 | 21.08 | 21.11 | 2,479,536 | -0.16(-0.73%) |
Dec 13, 2013 | 21.22 | 21.46 | 21.05 | 21.27 | 3,061,490 | +0.24(+1.14%) |
Dec 12, 2013 | 21.48 | 21.51 | 20.81 | 21.03 | 4,783,307 | -0.55(-2.55%) |
Dec 11, 2013 | 21.88 | 21.88 | 21.52 | 21.58 | 2,224,276 | -0.24(-1.12%) |
Dec 10, 2013 | 21.95 | 22.06 | 21.81 | 21.82 | 2,486,019 | -0.10(-0.48%) |
Dec 09, 2013 | 22.04 | 22.14 | 21.83 | 21.93 | 2,148,315 | -0.08(-0.39%) |
Dec 06, 2013 | 22.10 | 22.22 | 21.95 | 22.01 | 1,770,878 | +0.10(+0.46%) |
Dec 05, 2013 | 22.12 | 22.13 | 21.88 | 21.91 | 2,214,507 | -0.20(-0.93%) |
Dec 04, 2013 | 22.03 | 22.35 | 22.00 | 22.12 | 1,421,912 | -0.01(-0.07%) |
Dec 03, 2013 | 22.03 | 22.34 | 21.99 | 22.13 | 1,193,846 | +0.08(+0.36%) |