Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.73 | 22.96 | 22.96 | 22.96 | 322,400 | +0.23(+1.01%) |
Dec 30, 2014 | 22.17 | 22.75 | 22.17 | 22.73 | 210,328 | +0.46(+2.07%) |
Dec 29, 2014 | 22.40 | 22.72 | 22.12 | 22.27 | 147,227 | -0.13(-0.58%) |
Dec 26, 2014 | 22.41 | 22.68 | 22.36 | 22.40 | 50,491 | +0.12(+0.54%) |
Dec 24, 2014 | 22.28 | 22.28 | 22.28 | 22.28 | 60,100 | -0.05(-0.22%) |
Dec 23, 2014 | 22.47 | 22.87 | 22.19 | 22.33 | 140,317 | -0.11(-0.49%) |
Dec 22, 2014 | 22.29 | 22.53 | 21.91 | 22.44 | 123,880 | +0.21(+0.94%) |
Dec 19, 2014 | 22.18 | 22.28 | 21.83 | 22.23 | 463,343 | +0.01(+0.05%) |
Dec 18, 2014 | 21.97 | 22.32 | 21.69 | 22.22 | 196,452 | +0.51(+2.35%) |
Dec 17, 2014 | 21.13 | 21.83 | 21.13 | 21.71 | 221,188 | +0.63(+2.99%) |
Dec 16, 2014 | 21.15 | 21.58 | 21.05 | 21.08 | 153,639 | -0.20(-0.94%) |
Dec 15, 2014 | 21.70 | 21.94 | 21.22 | 21.28 | 192,019 | -0.35(-1.62%) |
Dec 12, 2014 | 21.56 | 21.92 | 21.50 | 21.63 | 164,085 | -0.21(-0.96%) |
Dec 11, 2014 | 21.78 | 22.22 | 21.51 | 21.84 | 134,352 | +0.10(+0.46%) |
Dec 10, 2014 | 22.40 | 22.67 | 21.73 | 21.74 | 140,508 | -0.82(-3.63%) |
Dec 09, 2014 | 21.90 | 22.56 | 21.90 | 22.56 | 144,176 | +0.49(+2.22%) |
Dec 08, 2014 | 22.58 | 22.84 | 21.89 | 22.07 | 191,403 | -0.61(-2.69%) |
Dec 05, 2014 | 22.39 | 22.89 | 22.37 | 22.68 | 125,888 | +0.26(+1.16%) |
Dec 04, 2014 | 22.54 | 22.65 | 22.04 | 22.42 | 163,570 | -0.13(-0.58%) |
Dec 03, 2014 | 22.78 | 23.11 | 22.54 | 22.55 | 281,897 | -0.15(-0.66%) |
Dec 02, 2014 | 22.54 | 23.03 | 22.54 | 22.70 | 166,068 | +0.19(+0.84%) |
Dec 01, 2014 | 22.88 | 22.96 | 22.43 | 22.51 | 148,879 | -0.41(-1.79%) |
Nov 28, 2014 | 23.06 | 23.27 | 22.84 | 22.92 | 100,545 | -0.21(-0.91%) |
Nov 26, 2014 | 23.12 | 23.13 | 23.13 | 23.13 | 88,700 | +0.03(+0.13%) |
Nov 25, 2014 | 23.27 | 23.45 | 22.98 | 23.10 | 165,325 | -0.14(-0.60%) |
Nov 24, 2014 | 23.06 | 23.47 | 22.95 | 23.24 | 252,319 | +0.19(+0.82%) |
Nov 21, 2014 | 23.11 | 23.20 | 22.77 | 23.05 | 281,073 | +0.27(+1.19%) |
Nov 20, 2014 | 22.29 | 22.82 | 22.29 | 22.78 | 267,108 | +0.37(+1.65%) |
Nov 19, 2014 | 22.47 | 22.69 | 22.14 | 22.41 | 113,708 | -0.04(-0.18%) |
Nov 18, 2014 | 22.57 | 22.76 | 22.28 | 22.45 | 152,511 | -0.03(-0.13%) |
Nov 17, 2014 | 22.41 | 22.64 | 22.31 | 22.48 | 84,754 | +0.03(+0.13%) |
Nov 14, 2014 | 22.51 | 22.69 | 22.31 | 22.45 | 165,421 | -0.05(-0.22%) |
Nov 13, 2014 | 22.61 | 22.87 | 22.47 | 22.50 | 152,332 | -0.20(-0.88%) |
Nov 12, 2014 | 22.98 | 23.06 | 22.63 | 22.70 | 152,936 | -0.33(-1.43%) |
Nov 11, 2014 | 22.49 | 23.08 | 22.49 | 23.03 | 239,451 | +0.43(+1.90%) |
Nov 10, 2014 | 22.94 | 23.16 | 22.57 | 22.60 | 214,699 | -0.13(-0.57%) |
Nov 07, 2014 | 22.55 | 22.74 | 22.28 | 22.73 | 290,552 | +0.21(+0.93%) |
Nov 06, 2014 | 22.34 | 22.67 | 22.23 | 22.52 | 192,142 | +0.26(+1.17%) |
Nov 05, 2014 | 22.06 | 22.35 | 21.83 | 22.26 | 261,973 | +0.35(+1.60%) |
Nov 04, 2014 | 21.90 | 22.16 | 21.85 | 21.91 | 217,943 | -0.06(-0.27%) |
Nov 03, 2014 | 21.49 | 22.03 | 21.29 | 21.97 | 314,527 | +0.43(+2.00%) |
Oct 31, 2014 | 21.73 | 21.82 | 21.39 | 21.54 | 325,670 | +0.05(+0.23%) |
Oct 30, 2014 | 21.44 | 21.68 | 21.20 | 21.49 | 150,492 | -0.07(-0.32%) |
Oct 29, 2014 | 21.80 | 21.91 | 21.35 | 21.56 | 235,839 | -0.24(-1.10%) |
Oct 28, 2014 | 21.83 | 22.04 | 21.53 | 21.80 | 273,365 | -0.03(-0.14%) |
Oct 27, 2014 | 21.86 | 21.92 | 21.91 | 21.83 | 175,879 | -0.08(-0.37%) |
Oct 24, 2014 | 22.21 | 22.21 | 21.64 | 21.91 | 268,694 | -0.01(-0.05%) |
Oct 23, 2014 | 21.94 | 22.38 | 21.34 | 21.92 | 414,278 | +0.28(+1.29%) |
Oct 22, 2014 | 21.58 | 21.76 | 21.45 | 21.64 | 266,549 | +0.03(+0.14%) |
Oct 21, 2014 | 21.39 | 21.84 | 21.20 | 21.61 | 414,328 | +0.28(+1.31%) |
Oct 20, 2014 | 20.58 | 21.50 | 20.58 | 21.33 | 256,917 | +0.72(+3.49%) |
Oct 17, 2014 | 20.22 | 21.10 | 19.98 | 20.61 | 306,757 | +0.61(+3.05%) |
Oct 16, 2014 | 19.74 | 20.29 | 19.68 | 20.00 | 288,132 | -0.05(-0.25%) |
Oct 15, 2014 | 19.10 | 20.16 | 18.87 | 20.05 | 387,596 | +0.83(+4.32%) |
Oct 14, 2014 | 18.94 | 19.79 | 18.94 | 19.22 | 311,825 | +0.42(+2.23%) |
Oct 13, 2014 | 19.00 | 19.38 | 18.73 | 18.80 | 270,921 | -0.10(-0.53%) |
Oct 10, 2014 | 19.60 | 19.88 | 18.87 | 18.90 | 259,091 | -0.79(-4.01%) |
Oct 09, 2014 | 20.05 | 20.23 | 19.50 | 19.69 | 337,849 | -0.35(-1.75%) |
Oct 08, 2014 | 19.92 | 20.18 | 19.59 | 20.04 | 353,050 | +0.11(+0.55%) |
Oct 07, 2014 | 20.12 | 20.44 | 19.92 | 19.93 | 156,613 | -0.27(-1.34%) |
Oct 06, 2014 | 20.38 | 20.46 | 20.15 | 20.20 | 181,984 | -0.07(-0.35%) |
Oct 03, 2014 | 20.31 | 20.46 | 20.10 | 20.27 | 98,309 | +0.20(+1.00%) |
Oct 02, 2014 | 19.93 | 20.23 | 19.55 | 20.07 | 147,586 | +0.26(+1.31%) |
Oct 01, 2014 | 19.79 | 20.08 | 19.58 | 19.81 | 286,685 | -0.01(-0.05%) |
Sep 30, 2014 | 20.05 | 20.19 | 19.71 | 19.82 | 329,044 | -0.15(-0.75%) |
Sep 29, 2014 | 20.21 | 20.27 | 19.89 | 19.97 | 123,074 | -0.46(-2.25%) |
Sep 26, 2014 | 20.37 | 20.58 | 20.09 | 20.43 | 138,888 | +0.06(+0.29%) |
Sep 25, 2014 | 20.36 | 20.61 | 19.98 | 20.37 | 289,073 | -0.08(-0.39%) |
Sep 24, 2014 | 20.09 | 20.68 | 20.07 | 20.45 | 323,018 | +0.09(+0.44%) |
Sep 23, 2014 | 19.85 | 20.44 | 19.76 | 20.36 | 288,780 | +0.35(+1.75%) |
Sep 22, 2014 | 20.38 | 20.49 | 19.95 | 20.01 | 262,338 | -0.39(-1.91%) |
Sep 19, 2014 | 20.93 | 21.16 | 20.38 | 20.40 | 608,823 | -0.52(-2.49%) |
Sep 18, 2014 | 21.29 | 21.29 | 20.77 | 20.92 | 168,085 | -0.33(-1.55%) |
Sep 17, 2014 | 20.72 | 21.85 | 20.72 | 21.25 | 272,479 | +0.61(+2.96%) |
Sep 16, 2014 | 20.64 | 20.75 | 20.27 | 20.64 | 149,379 | -0.07(-0.34%) |
Sep 15, 2014 | 20.64 | 20.95 | 20.48 | 20.71 | 234,843 | -0.35(-1.66%) |
Sep 12, 2014 | 21.60 | 21.60 | 20.72 | 21.06 | 162,256 | -0.51(-2.36%) |
Sep 11, 2014 | 21.37 | 21.70 | 21.28 | 21.57 | 122,366 | -0.05(-0.23%) |
Sep 10, 2014 | 21.62 | 21.82 | 21.36 | 21.62 | 238,026 | -0.03(-0.14%) |
Sep 09, 2014 | 21.72 | 21.92 | 21.35 | 21.65 | 184,732 | -0.45(-2.04%) |
Sep 08, 2014 | 21.96 | 22.35 | 21.86 | 22.10 | 74,932 | +0.08(+0.36%) |
Sep 05, 2014 | 21.88 | 22.25 | 21.88 | 22.02 | 79,866 | +0.08(+0.36%) |
Sep 04, 2014 | 21.85 | 22.21 | 21.85 | 21.94 | 109,010 | +0.11(+0.50%) |
Sep 03, 2014 | 22.71 | 22.71 | 21.77 | 21.83 | 139,450 | -0.83(-3.66%) |
Sep 02, 2014 | 22.82 | 22.86 | 22.49 | 22.66 | 119,761 | -0.10(-0.44%) |
Aug 29, 2014 | 22.72 | 22.76 | 22.76 | 22.76 | 107,300 | +0.02(+0.09%) |
Aug 28, 2014 | 22.54 | 22.91 | 22.54 | 22.74 | 120,156 | +0.00(+0.00%) |
Aug 27, 2014 | 22.70 | 22.83 | 22.56 | 22.74 | 98,054 | +0.06(+0.26%) |
Aug 26, 2014 | 22.42 | 22.70 | 22.34 | 22.68 | 106,638 | +0.28(+1.25%) |
Aug 25, 2014 | 22.89 | 23.06 | 22.29 | 22.40 | 195,928 | -0.29(-1.28%) |
Aug 22, 2014 | 22.76 | 22.89 | 22.45 | 22.69 | 89,541 | -0.04(-0.18%) |
Aug 21, 2014 | 22.70 | 22.91 | 22.61 | 22.73 | 123,770 | +0.07(+0.31%) |
Aug 20, 2014 | 22.44 | 22.69 | 22.33 | 22.66 | 151,317 | +0.09(+0.40%) |
Aug 19, 2014 | 22.17 | 22.78 | 22.17 | 22.57 | 287,489 | +0.56(+2.54%) |
Aug 18, 2014 | 21.58 | 22.15 | 21.53 | 22.01 | 245,164 | +0.60(+2.80%) |
Aug 15, 2014 | 21.84 | 21.87 | 21.25 | 21.41 | 166,456 | -0.18(-0.83%) |
Aug 14, 2014 | 21.12 | 21.61 | 21.12 | 21.59 | 101,170 | +0.54(+2.57%) |
Aug 13, 2014 | 21.02 | 21.25 | 20.95 | 21.05 | 100,505 | +0.08(+0.38%) |
Aug 12, 2014 | 21.06 | 21.22 | 20.87 | 20.97 | 148,837 | -0.20(-0.94%) |
Aug 11, 2014 | 21.27 | 21.64 | 21.08 | 21.17 | 210,255 | -0.07(-0.33%) |
Aug 08, 2014 | 20.38 | 21.19 | 20.38 | 21.24 | 336,614 | +0.92(+4.53%) |
Aug 07, 2014 | 20.17 | 20.58 | 20.14 | 20.32 | 212,804 | +0.18(+0.89%) |
Aug 06, 2014 | 20.03 | 20.38 | 19.98 | 20.14 | 237,323 | +0.09(+0.45%) |
Aug 05, 2014 | 20.13 | 20.36 | 19.76 | 20.05 | 364,111 | -0.26(-1.28%) |
Aug 04, 2014 | 20.53 | 20.67 | 20.14 | 20.31 | 602,608 | -0.17(-0.83%) |
Aug 01, 2014 | 20.46 | 20.84 | 20.16 | 20.48 | 312,183 | -0.10(-0.49%) |
Jul 31, 2014 | 20.33 | 20.72 | 20.19 | 20.58 | 336,410 | -0.20(-0.96%) |
Jul 30, 2014 | 20.80 | 20.80 | 20.28 | 20.78 | 331,669 | +0.11(+0.53%) |
Jul 29, 2014 | 20.99 | 21.17 | 20.62 | 20.67 | 199,725 | -0.30(-1.43%) |
Jul 28, 2014 | 21.47 | 21.47 | 20.82 | 20.97 | 344,825 | -0.54(-2.51%) |
Jul 25, 2014 | 21.71 | 21.81 | 21.31 | 21.51 | 386,584 | -0.40(-1.83%) |
Jul 24, 2014 | 22.89 | 23.24 | 21.34 | 21.91 | 479,460 | -0.99(-4.32%) |
Jul 23, 2014 | 22.58 | 23.22 | 22.31 | 22.90 | 230,617 | +0.28(+1.24%) |
Jul 22, 2014 | 22.60 | 23.00 | 22.45 | 22.62 | 179,142 | +0.16(+0.71%) |
Jul 21, 2014 | 22.29 | 22.65 | 22.10 | 22.46 | 95,417 | -0.11(-0.49%) |
Jul 18, 2014 | 22.38 | 22.70 | 22.24 | 22.57 | 160,769 | +0.20(+0.89%) |
Jul 17, 2014 | 23.48 | 23.48 | 22.31 | 22.37 | 178,523 | -1.38(-5.81%) |
Jul 16, 2014 | 23.15 | 23.91 | 22.83 | 23.75 | 242,684 | +0.84(+3.67%) |
Jul 15, 2014 | 23.13 | 23.30 | 22.82 | 22.91 | 133,864 | -0.27(-1.16%) |
Jul 14, 2014 | 23.29 | 23.75 | 23.03 | 23.18 | 145,717 | +0.18(+0.78%) |
Jul 11, 2014 | 23.06 | 23.31 | 22.60 | 23.00 | 152,688 | -0.09(-0.39%) |
Jul 10, 2014 | 22.60 | 23.21 | 22.54 | 23.09 | 179,894 | +0.00(+0.00%) |
Jul 09, 2014 | 23.50 | 23.76 | 23.02 | 23.09 | 193,718 | -0.36(-1.54%) |
Jul 08, 2014 | 23.58 | 23.58 | 23.17 | 23.45 | 213,371 | -0.06(-0.26%) |
Jul 07, 2014 | 24.23 | 24.23 | 23.33 | 23.51 | 173,707 | -0.81(-3.33%) |
Jul 03, 2014 | 24.33 | 24.32 | 24.32 | 24.32 | 90,000 | +0.10(+0.41%) |
Jul 02, 2014 | 24.47 | 24.73 | 24.07 | 24.22 | 164,968 | -0.16(-0.66%) |
Jul 01, 2014 | 24.26 | 24.92 | 24.26 | 24.38 | 210,462 | +0.11(+0.45%) |
Jun 30, 2014 | 24.10 | 24.54 | 23.86 | 24.27 | 255,397 | +0.18(+0.75%) |
Jun 27, 2014 | 23.47 | 24.14 | 23.10 | 24.09 | 316,106 | +0.53(+2.25%) |
Jun 26, 2014 | 23.60 | 23.66 | 23.14 | 23.56 | 132,194 | -0.03(-0.13%) |
Jun 25, 2014 | 23.42 | 23.78 | 23.23 | 23.59 | 167,545 | +0.13(+0.55%) |
Jun 24, 2014 | 23.18 | 23.94 | 22.99 | 23.46 | 328,968 | +0.23(+0.99%) |
Jun 23, 2014 | 22.97 | 23.51 | 22.79 | 23.23 | 251,994 | +0.35(+1.53%) |
Jun 20, 2014 | 22.83 | 22.97 | 22.26 | 22.88 | 478,697 | +0.06(+0.26%) |
Jun 19, 2014 | 22.77 | 23.22 | 22.70 | 22.82 | 136,292 | +0.09(+0.40%) |
Jun 18, 2014 | 22.52 | 22.80 | 22.05 | 22.73 | 179,250 | +0.20(+0.89%) |
Jun 17, 2014 | 22.38 | 22.89 | 22.10 | 22.53 | 159,342 | -0.04(-0.18%) |
Jun 16, 2014 | 22.26 | 22.65 | 21.94 | 22.57 | 173,340 | +0.17(+0.76%) |
Jun 13, 2014 | 22.66 | 22.66 | 22.21 | 22.40 | 133,978 | -0.27(-1.19%) |
Jun 12, 2014 | 22.93 | 23.00 | 22.35 | 22.67 | 191,431 | -0.29(-1.26%) |
Jun 11, 2014 | 23.79 | 23.79 | 22.67 | 22.96 | 209,308 | -1.08(-4.49%) |
Jun 10, 2014 | 24.21 | 24.29 | 23.85 | 24.04 | 93,487 | +0.29(+1.22%) |
Jun 06, 2014 | 23.42 | 24.02 | 23.42 | 23.75 | 215,243 | +0.50(+2.15%) |
Jun 05, 2014 | 22.71 | 23.36 | 22.51 | 23.25 | 106,330 | +0.60(+2.65%) |
Jun 04, 2014 | 22.56 | 22.92 | 22.22 | 22.65 | 141,430 | +0.00(+0.00%) |
Jun 03, 2014 | 22.76 | 22.96 | 22.50 | 22.65 | 97,737 | -0.19(-0.83%) |
Jun 02, 2014 | 22.86 | 23.05 | 22.50 | 22.84 | 133,544 | +0.03(+0.13%) |
May 30, 2014 | 23.27 | 23.30 | 22.67 | 22.81 | 121,672 | -0.47(-2.02%) |
May 29, 2014 | 23.35 | 23.78 | 22.87 | 23.28 | 123,359 | +0.13(+0.56%) |
May 28, 2014 | 23.44 | 23.86 | 23.09 | 23.15 | 225,205 | -0.13(-0.56%) |
May 27, 2014 | 23.54 | 23.96 | 23.17 | 23.28 | 133,433 | +0.00(+0.00%) |
May 23, 2014 | 22.65 | 23.28 | 23.28 | 23.28 | 144,400 | +0.53(+2.33%) |
May 22, 2014 | 22.02 | 22.81 | 21.80 | 22.75 | 81,836 | +0.72(+3.27%) |
May 21, 2014 | 22.01 | 22.15 | 21.55 | 22.03 | 143,866 | +0.13(+0.59%) |
May 20, 2014 | 22.06 | 22.19 | 21.65 | 21.90 | 234,700 | -0.27(-1.22%) |
May 19, 2014 | 22.12 | 22.26 | 21.58 | 22.17 | 176,943 | -0.12(-0.54%) |
May 16, 2014 | 22.10 | 22.32 | 21.88 | 22.29 | 157,318 | +0.31(+1.41%) |
May 15, 2014 | 21.70 | 22.07 | 21.10 | 21.98 | 276,015 | +0.19(+0.87%) |
May 14, 2014 | 22.70 | 22.70 | 21.76 | 21.79 | 221,208 | -0.91(-4.01%) |
May 13, 2014 | 22.75 | 23.37 | 22.65 | 22.70 | 143,916 | -0.06(-0.26%) |
May 12, 2014 | 22.17 | 22.90 | 21.98 | 22.76 | 197,168 | +0.79(+3.60%) |
May 09, 2014 | 21.27 | 22.22 | 21.17 | 21.97 | 247,635 | +0.56(+2.62%) |
May 08, 2014 | 21.28 | 21.98 | 21.17 | 21.41 | 253,554 | +0.02(+0.09%) |
May 07, 2014 | 21.32 | 21.65 | 21.09 | 21.39 | 218,828 | +0.07(+0.33%) |
May 06, 2014 | 22.32 | 22.49 | 21.10 | 21.32 | 257,898 | -1.00(-4.48%) |
May 05, 2014 | 22.77 | 22.81 | 22.17 | 22.32 | 148,923 | -0.66(-2.87%) |
May 02, 2014 | 22.74 | 23.33 | 22.43 | 22.98 | 202,227 | +0.34(+1.50%) |
May 01, 2014 | 22.20 | 22.69 | 21.95 | 22.64 | 265,321 | +0.37(+1.66%) |
Apr 30, 2014 | 22.01 | 22.42 | 21.81 | 22.27 | 147,121 | +0.20(+0.91%) |
Apr 29, 2014 | 22.11 | 22.27 | 21.83 | 22.07 | 175,817 | +0.05(+0.23%) |
Apr 28, 2014 | 22.48 | 23.22 | 21.72 | 22.02 | 292,204 | -0.39(-1.74%) |
Apr 25, 2014 | 23.31 | 23.56 | 22.38 | 22.41 | 328,429 | -1.14(-4.84%) |
Apr 24, 2014 | 22.65 | 23.58 | 22.09 | 23.55 | 411,452 | +1.89(+8.73%) |
Apr 23, 2014 | 22.06 | 22.13 | 21.05 | 21.66 | 581,940 | -0.40(-1.81%) |
Apr 22, 2014 | 22.24 | 22.43 | 22.00 | 22.06 | 225,952 | -0.15(-0.68%) |
Apr 21, 2014 | 22.06 | 22.26 | 21.80 | 22.21 | 132,965 | +0.20(+0.91%) |
Apr 17, 2014 | 22.27 | 22.01 | 22.01 | 22.01 | 238,700 | -0.33(-1.48%) |
Apr 16, 2014 | 22.23 | 22.60 | 21.89 | 22.34 | 254,230 | +0.23(+1.04%) |
Apr 15, 2014 | 22.47 | 22.78 | 21.75 | 22.11 | 189,193 | -0.38(-1.69%) |
Apr 14, 2014 | 22.96 | 23.09 | 22.41 | 22.49 | 173,755 | -0.19(-0.84%) |
Apr 11, 2014 | 22.70 | 23.11 | 22.38 | 22.68 | 264,825 | -0.14(-0.61%) |
Apr 10, 2014 | 23.15 | 23.62 | 22.61 | 22.82 | 216,529 | -0.28(-1.21%) |
Apr 09, 2014 | 23.28 | 23.58 | 22.60 | 23.10 | 276,167 | -0.11(-0.47%) |
Apr 08, 2014 | 23.01 | 23.62 | 22.90 | 23.21 | 211,896 | +0.29(+1.27%) |
Apr 07, 2014 | 23.31 | 23.43 | 22.72 | 22.92 | 308,253 | -0.72(-3.05%) |
Apr 04, 2014 | 23.92 | 24.78 | 23.49 | 23.64 | 282,274 | -0.03(-0.13%) |
Apr 03, 2014 | 23.64 | 23.83 | 23.41 | 23.67 | 176,897 | +0.05(+0.21%) |
Apr 02, 2014 | 23.17 | 23.93 | 23.00 | 23.62 | 349,998 | +0.50(+2.16%) |
Apr 01, 2014 | 22.52 | 23.56 | 22.48 | 23.12 | 277,520 | +0.70(+3.12%) |
Mar 31, 2014 | 22.44 | 22.70 | 22.02 | 22.42 | 392,211 | +0.18(+0.81%) |
Mar 28, 2014 | 21.65 | 22.48 | 21.58 | 22.24 | 338,350 | +0.73(+3.39%) |
Mar 27, 2014 | 21.15 | 21.88 | 21.07 | 21.51 | 356,747 | +0.32(+1.51%) |
Mar 26, 2014 | 22.13 | 22.13 | 21.17 | 21.19 | 266,505 | -0.68(-3.11%) |
Mar 25, 2014 | 21.99 | 22.38 | 21.74 | 21.87 | 209,037 | -0.01(-0.05%) |
Mar 24, 2014 | 22.19 | 22.50 | 21.62 | 21.88 | 220,587 | -0.33(-1.49%) |
Mar 21, 2014 | 22.81 | 22.83 | 21.97 | 22.21 | 752,010 | -0.37(-1.64%) |
Mar 20, 2014 | 23.53 | 23.57 | 22.35 | 22.58 | 275,975 | -0.85(-3.63%) |
Mar 19, 2014 | 24.00 | 24.48 | 23.11 | 23.43 | 325,438 | +0.03(+0.13%) |
Mar 18, 2014 | 22.41 | 23.43 | 22.39 | 23.40 | 229,649 | +0.75(+3.31%) |
Mar 17, 2014 | 22.37 | 23.12 | 22.29 | 22.65 | 257,657 | +0.42(+1.89%) |
Mar 14, 2014 | 21.83 | 22.50 | 21.83 | 22.23 | 237,723 | +0.34(+1.55%) |
Mar 13, 2014 | 22.62 | 22.72 | 21.59 | 21.89 | 255,761 | -0.65(-2.88%) |
Mar 12, 2014 | 22.04 | 22.59 | 22.04 | 22.54 | 178,887 | +0.20(+0.90%) |
Mar 11, 2014 | 23.00 | 23.18 | 22.12 | 22.34 | 294,276 | -0.52(-2.27%) |
Mar 10, 2014 | 23.36 | 23.36 | 22.66 | 22.86 | 247,828 | -0.58(-2.47%) |
Mar 07, 2014 | 23.86 | 23.86 | 23.31 | 23.44 | 199,153 | -0.36(-1.51%) |
Mar 06, 2014 | 24.34 | 24.34 | 23.67 | 23.80 | 209,899 | -0.41(-1.69%) |
Mar 05, 2014 | 24.61 | 24.61 | 24.10 | 24.21 | 97,620 | -0.52(-2.10%) |
Mar 04, 2014 | 24.87 | 25.12 | 24.70 | 24.73 | 199,313 | +0.27(+1.10%) |
Mar 03, 2014 | 24.53 | 24.94 | 24.06 | 24.46 | 101,246 | -0.44(-1.77%) |
Feb 28, 2014 | 25.19 | 25.33 | 24.63 | 24.90 | 150,139 | -0.27(-1.07%) |
Feb 27, 2014 | 24.84 | 25.26 | 24.70 | 25.17 | 176,614 | +0.26(+1.04%) |
Feb 26, 2014 | 23.87 | 25.34 | 23.66 | 24.91 | 459,296 | +1.04(+4.36%) |
Feb 25, 2014 | 23.53 | 24.00 | 23.27 | 23.87 | 170,077 | +0.31(+1.32%) |
Feb 24, 2014 | 23.81 | 24.03 | 23.55 | 23.56 | 191,273 | -0.24(-1.01%) |
Feb 21, 2014 | 23.24 | 24.00 | 23.20 | 23.80 | 298,361 | +0.50(+2.15%) |
Feb 20, 2014 | 23.28 | 23.62 | 22.98 | 23.30 | 216,961 | +0.01(+0.04%) |
Feb 19, 2014 | 23.70 | 23.79 | 23.24 | 23.29 | 215,861 | -0.50(-2.10%) |
Feb 18, 2014 | 24.25 | 24.25 | 23.28 | 23.79 | 199,007 | -0.50(-2.06%) |
Feb 14, 2014 | 23.88 | 24.29 | 24.29 | 24.29 | 92,800 | +0.43(+1.80%) |
Feb 13, 2014 | 23.46 | 23.95 | 23.24 | 23.86 | 260,977 | +0.23(+0.97%) |
Feb 12, 2014 | 24.08 | 24.26 | 23.51 | 23.63 | 117,725 | -0.30(-1.25%) |
Feb 11, 2014 | 23.89 | 24.36 | 23.73 | 23.93 | 121,874 | +0.06(+0.25%) |
Feb 10, 2014 | 24.33 | 24.64 | 23.62 | 23.87 | 211,861 | -0.49(-2.01%) |
Feb 07, 2014 | 24.23 | 24.73 | 24.13 | 24.36 | 150,975 | +0.24(+1.00%) |
Feb 06, 2014 | 23.69 | 24.63 | 23.64 | 24.12 | 168,040 | +0.52(+2.20%) |
Feb 05, 2014 | 23.75 | 23.92 | 23.22 | 23.60 | 179,417 | -0.20(-0.84%) |
Feb 04, 2014 | 23.66 | 24.36 | 23.56 | 23.80 | 193,996 | +0.16(+0.68%) |
Feb 03, 2014 | 24.63 | 24.97 | 23.19 | 23.64 | 330,831 | -0.95(-3.86%) |
Jan 31, 2014 | 24.18 | 25.07 | 24.05 | 24.59 | 557,412 | -0.17(-0.69%) |
Jan 30, 2014 | 25.46 | 25.95 | 24.60 | 24.76 | 356,435 | -0.59(-2.33%) |
Jan 29, 2014 | 25.00 | 25.68 | 24.50 | 25.35 | 275,960 | -0.13(-0.51%) |
Jan 28, 2014 | 24.12 | 25.54 | 24.09 | 25.48 | 672,103 | +1.66(+6.97%) |
Jan 27, 2014 | 24.20 | 24.61 | 22.90 | 23.82 | 286,076 | -0.37(-1.53%) |
Jan 24, 2014 | 25.70 | 25.73 | 24.05 | 24.19 | 268,248 | -1.66(-6.42%) |
Jan 23, 2014 | 25.48 | 26.19 | 25.44 | 25.85 | 307,807 | +0.33(+1.29%) |
Jan 22, 2014 | 24.88 | 25.90 | 24.87 | 25.52 | 117,086 | +0.67(+2.70%) |
Jan 21, 2014 | 25.18 | 25.31 | 24.63 | 24.85 | 138,890 | -0.16(-0.64%) |
Jan 17, 2014 | 25.20 | 25.01 | 25.01 | 25.01 | 140,200 | -0.24(-0.95%) |
Jan 16, 2014 | 24.82 | 25.35 | 24.47 | 25.25 | 136,954 | +0.37(+1.49%) |
Jan 15, 2014 | 25.20 | 25.20 | 24.67 | 24.88 | 125,936 | -0.32(-1.27%) |
Jan 14, 2014 | 24.66 | 25.51 | 24.41 | 25.20 | 213,961 | +0.62(+2.52%) |
Jan 13, 2014 | 25.01 | 25.27 | 24.37 | 24.58 | 212,202 | -0.59(-2.34%) |
Jan 10, 2014 | 25.40 | 26.30 | 25.11 | 25.17 | 347,765 | -0.13(-0.51%) |
Jan 09, 2014 | 25.43 | 25.60 | 24.88 | 25.30 | 170,228 | -0.08(-0.32%) |
Jan 08, 2014 | 24.43 | 25.38 | 24.30 | 25.38 | 376,038 | +0.95(+3.89%) |
Jan 07, 2014 | 24.94 | 25.17 | 24.21 | 24.43 | 159,718 | -0.36(-1.45%) |
Jan 06, 2014 | 25.22 | 25.22 | 24.51 | 24.79 | 181,195 | -0.36(-1.43%) |
Jan 03, 2014 | 25.51 | 25.86 | 25.07 | 25.15 | 192,726 | -0.30(-1.18%) |