Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.04 | 23.22 | 22.71 | 22.87 | 195,928 | -0.10(-0.41%) |
Sep 29, 2014 | 22.70 | 23.21 | 22.70 | 22.97 | 76,085 | -0.07(-0.32%) |
Sep 26, 2014 | 22.79 | 23.14 | 22.79 | 23.04 | 57,560 | +0.18(+0.77%) |
Sep 25, 2014 | 23.06 | 23.15 | 22.75 | 22.86 | 90,471 | -0.32(-1.39%) |
Sep 24, 2014 | 23.16 | 23.35 | 22.96 | 23.19 | 69,393 | +0.13(+0.57%) |
Sep 23, 2014 | 23.06 | 23.17 | 22.93 | 23.05 | 115,256 | -0.05(-0.24%) |
Sep 22, 2014 | 23.08 | 23.24 | 22.95 | 23.11 | 86,796 | -0.12(-0.51%) |
Sep 19, 2014 | 23.42 | 23.56 | 23.13 | 23.23 | 244,043 | -0.18(-0.76%) |
Sep 18, 2014 | 23.41 | 23.67 | 23.02 | 23.40 | 64,413 | +0.14(+0.58%) |
Sep 17, 2014 | 23.16 | 23.51 | 23.10 | 23.27 | 63,788 | +0.05(+0.23%) |
Sep 16, 2014 | 23.05 | 23.39 | 22.98 | 23.21 | 56,697 | +0.04(+0.18%) |
Sep 15, 2014 | 23.25 | 23.39 | 23.01 | 23.17 | 79,831 | -0.07(-0.31%) |
Sep 12, 2014 | 23.72 | 23.72 | 23.08 | 23.24 | 58,916 | -0.42(-1.76%) |
Sep 11, 2014 | 23.32 | 23.77 | 23.32 | 23.66 | 33,253 | +0.12(+0.50%) |
Sep 10, 2014 | 23.65 | 23.65 | 23.39 | 23.54 | 61,062 | -0.18(-0.76%) |
Sep 09, 2014 | 23.87 | 23.87 | 23.47 | 23.72 | 83,278 | -0.12(-0.49%) |
Sep 08, 2014 | 23.80 | 23.91 | 23.63 | 23.84 | 41,070 | +0.06(+0.27%) |
Sep 05, 2014 | 23.48 | 23.82 | 23.48 | 23.78 | 58,230 | +0.16(+0.69%) |
Sep 04, 2014 | 23.67 | 23.80 | 23.57 | 23.62 | 35,796 | +0.03(+0.12%) |
Sep 03, 2014 | 24.02 | 24.02 | 23.45 | 23.59 | 95,487 | -0.28(-1.18%) |
Sep 02, 2014 | 23.64 | 23.94 | 23.64 | 23.87 | 75,860 | +0.26(+1.09%) |
Aug 29, 2014 | 23.29 | 23.61 | 23.61 | 23.61 | 148,664 | +0.39(+1.66%) |
Aug 28, 2014 | 23.24 | 23.34 | 23.19 | 23.23 | 27,441 | -0.19(-0.81%) |
Aug 27, 2014 | 23.60 | 23.63 | 23.29 | 23.42 | 39,122 | -0.19(-0.79%) |
Aug 26, 2014 | 23.61 | 23.72 | 23.44 | 23.60 | 55,742 | +0.17(+0.73%) |
Aug 25, 2014 | 23.53 | 23.71 | 23.13 | 23.43 | 42,346 | -0.01(-0.06%) |
Aug 22, 2014 | 23.52 | 23.71 | 23.18 | 23.44 | 67,993 | -0.11(-0.48%) |
Aug 21, 2014 | 23.60 | 23.61 | 23.17 | 23.56 | 70,273 | -0.13(-0.53%) |
Aug 20, 2014 | 23.70 | 23.81 | 23.46 | 23.68 | 40,817 | -0.19(-0.79%) |
Aug 19, 2014 | 23.86 | 23.95 | 23.76 | 23.87 | 51,932 | -0.03(-0.11%) |
Aug 18, 2014 | 23.54 | 23.90 | 23.39 | 23.90 | 95,873 | +0.69(+2.98%) |
Aug 15, 2014 | 23.47 | 23.47 | 22.89 | 23.21 | 157,019 | -0.06(-0.25%) |
Aug 14, 2014 | 23.06 | 23.44 | 22.93 | 23.27 | 70,373 | +0.16(+0.68%) |
Aug 13, 2014 | 22.99 | 22.99 | 22.85 | 23.11 | 70,975 | +0.14(+0.59%) |
Aug 12, 2014 | 23.19 | 23.27 | 22.80 | 22.97 | 46,185 | -0.25(-1.09%) |
Aug 11, 2014 | 23.26 | 23.59 | 23.18 | 23.23 | 65,327 | +0.16(+0.69%) |
Aug 08, 2014 | 22.59 | 23.06 | 22.59 | 23.07 | 101,772 | +0.44(+1.96%) |
Aug 07, 2014 | 22.69 | 22.99 | 22.56 | 22.63 | 38,492 | -0.04(-0.18%) |
Aug 06, 2014 | 22.50 | 22.90 | 22.44 | 22.67 | 78,938 | +0.02(+0.08%) |
Aug 05, 2014 | 22.46 | 22.89 | 22.36 | 22.65 | 52,550 | +0.03(+0.14%) |
Aug 04, 2014 | 22.34 | 22.67 | 22.14 | 22.62 | 90,996 | +0.36(+1.62%) |
Aug 01, 2014 | 22.59 | 22.63 | 22.08 | 22.26 | 112,970 | -0.28(-1.26%) |
Jul 31, 2014 | 22.54 | 22.74 | 22.54 | 22.54 | 152,354 | -0.11(-0.48%) |
Jul 30, 2014 | 22.83 | 22.83 | 22.54 | 22.65 | 61,398 | +0.04(+0.18%) |
Jul 29, 2014 | 22.79 | 22.95 | 22.52 | 22.61 | 48,339 | -0.19(-0.81%) |
Jul 28, 2014 | 23.11 | 23.11 | 22.50 | 22.79 | 74,302 | -0.22(-0.94%) |
Jul 25, 2014 | 23.01 | 23.25 | 22.90 | 23.01 | 90,916 | -0.17(-0.72%) |
Jul 24, 2014 | 23.70 | 23.82 | 23.05 | 23.18 | 48,474 | -0.52(-2.21%) |
Jul 23, 2014 | 24.07 | 24.21 | 23.60 | 23.70 | 94,303 | -0.41(-1.69%) |
Jul 22, 2014 | 23.07 | 24.14 | 23.07 | 24.11 | 186,847 | +1.20(+5.25%) |
Jul 21, 2014 | 22.89 | 23.08 | 22.59 | 22.91 | 126,137 | +0.48(+2.13%) |
Jul 18, 2014 | 21.72 | 22.53 | 21.38 | 22.43 | 160,134 | +0.63(+2.90%) |
Jul 17, 2014 | 22.13 | 22.22 | 21.73 | 21.80 | 63,096 | -0.43(-1.93%) |
Jul 16, 2014 | 22.40 | 22.40 | 22.08 | 22.22 | 62,857 | -0.12(-0.55%) |
Jul 15, 2014 | 23.16 | 23.16 | 22.20 | 22.35 | 105,259 | -0.73(-3.15%) |
Jul 14, 2014 | 23.07 | 23.25 | 22.98 | 23.07 | 69,540 | +0.16(+0.71%) |
Jul 11, 2014 | 23.03 | 23.30 | 22.90 | 22.91 | 48,952 | -0.21(-0.92%) |
Jul 10, 2014 | 23.70 | 23.70 | 23.11 | 23.12 | 74,402 | -0.78(-3.25%) |
Jul 09, 2014 | 23.68 | 24.03 | 23.39 | 23.90 | 100,559 | +0.28(+1.21%) |
Jul 08, 2014 | 23.49 | 23.67 | 23.27 | 23.62 | 84,986 | +0.17(+0.73%) |
Jul 07, 2014 | 23.82 | 23.92 | 23.38 | 23.44 | 98,932 | -0.52(-2.19%) |
Jul 03, 2014 | 23.83 | 23.97 | 23.97 | 23.97 | 68,626 | +0.28(+1.18%) |
Jul 02, 2014 | 24.32 | 24.32 | 23.62 | 23.69 | 98,742 | -0.65(-2.69%) |
Jul 01, 2014 | 23.92 | 24.54 | 23.89 | 24.34 | 85,842 | +0.56(+2.36%) |
Jun 30, 2014 | 23.82 | 23.82 | 23.63 | 23.78 | 90,502 | -0.21(-0.88%) |
Jun 27, 2014 | 23.42 | 24.03 | 23.42 | 24.00 | 134,830 | +0.35(+1.47%) |
Jun 26, 2014 | 23.68 | 23.74 | 23.40 | 23.65 | 54,608 | +0.04(+0.17%) |
Jun 25, 2014 | 23.24 | 23.71 | 23.23 | 23.61 | 81,410 | +0.22(+0.95%) |
Jun 24, 2014 | 23.52 | 23.87 | 23.31 | 23.39 | 82,190 | -0.14(-0.58%) |
Jun 23, 2014 | 23.84 | 24.02 | 23.47 | 23.52 | 78,311 | -0.52(-2.14%) |
Jun 20, 2014 | 23.13 | 24.09 | 23.10 | 24.04 | 347,251 | +0.86(+3.70%) |
Jun 19, 2014 | 23.21 | 23.27 | 23.02 | 23.18 | 83,724 | -0.02(-0.08%) |
Jun 18, 2014 | 22.99 | 23.25 | 22.71 | 23.20 | 60,070 | +0.16(+0.69%) |
Jun 17, 2014 | 22.80 | 23.07 | 22.65 | 23.04 | 84,160 | +0.22(+0.97%) |
Jun 16, 2014 | 23.02 | 23.34 | 22.63 | 22.82 | 141,987 | -0.23(-1.02%) |
Jun 13, 2014 | 23.20 | 23.25 | 22.89 | 23.05 | 55,753 | +0.01(+0.04%) |
Jun 12, 2014 | 23.26 | 23.26 | 22.85 | 23.04 | 50,075 | -0.20(-0.86%) |
Jun 11, 2014 | 23.39 | 23.55 | 23.02 | 23.24 | 67,860 | -0.36(-1.53%) |
Jun 10, 2014 | 23.57 | 23.65 | 23.36 | 23.60 | 41,138 | +0.10(+0.42%) |
Jun 06, 2014 | 23.47 | 23.74 | 23.35 | 23.50 | 75,044 | +0.21(+0.89%) |
Jun 05, 2014 | 22.38 | 23.30 | 22.20 | 23.30 | 104,117 | +1.07(+4.82%) |
Jun 04, 2014 | 22.27 | 22.35 | 22.13 | 22.22 | 54,987 | -0.06(-0.26%) |
Jun 03, 2014 | 22.13 | 22.46 | 22.02 | 22.28 | 138,034 | +0.14(+0.63%) |
Jun 02, 2014 | 22.49 | 22.49 | 21.90 | 22.14 | 71,065 | -0.23(-1.03%) |
May 30, 2014 | 22.50 | 22.50 | 22.26 | 22.37 | 61,418 | -0.05(-0.20%) |
May 29, 2014 | 22.63 | 22.64 | 22.34 | 22.42 | 59,098 | -0.23(-1.04%) |
May 28, 2014 | 22.86 | 22.86 | 22.46 | 22.65 | 66,195 | -0.15(-0.67%) |
May 27, 2014 | 22.65 | 23.13 | 22.44 | 22.81 | 69,157 | +0.38(+1.69%) |
May 23, 2014 | 22.14 | 22.43 | 22.43 | 22.43 | 208,834 | +0.34(+1.55%) |
May 22, 2014 | 21.88 | 22.43 | 21.87 | 22.09 | 36,203 | +0.23(+1.05%) |
May 21, 2014 | 21.80 | 22.08 | 21.47 | 21.86 | 115,436 | +0.09(+0.41%) |
May 20, 2014 | 21.97 | 21.97 | 21.48 | 21.77 | 149,665 | -0.32(-1.47%) |
May 19, 2014 | 21.77 | 22.31 | 21.77 | 22.09 | 58,000 | +0.14(+0.66%) |
May 16, 2014 | 21.36 | 21.97 | 21.30 | 21.95 | 105,892 | +0.53(+2.48%) |
May 15, 2014 | 21.39 | 21.55 | 20.92 | 21.42 | 107,956 | -0.14(-0.65%) |
May 14, 2014 | 22.43 | 22.43 | 21.53 | 21.56 | 96,210 | -0.91(-4.05%) |
May 13, 2014 | 22.92 | 23.07 | 22.41 | 22.47 | 86,093 | -0.51(-2.21%) |
May 12, 2014 | 22.11 | 23.11 | 22.11 | 22.97 | 155,404 | +0.84(+3.80%) |
May 09, 2014 | 21.67 | 22.18 | 21.36 | 22.13 | 104,512 | +0.43(+1.97%) |
May 08, 2014 | 22.17 | 22.54 | 21.61 | 21.70 | 122,683 | -0.52(-2.35%) |
May 07, 2014 | 22.07 | 22.28 | 21.61 | 22.23 | 215,846 | +0.29(+1.31%) |
May 06, 2014 | 22.25 | 22.46 | 21.93 | 21.94 | 216,663 | -0.36(-1.61%) |
May 05, 2014 | 22.13 | 22.57 | 21.98 | 22.30 | 98,494 | +0.03(+0.14%) |
May 02, 2014 | 22.20 | 22.67 | 22.10 | 22.27 | 76,318 | +0.06(+0.26%) |
May 01, 2014 | 22.30 | 22.53 | 21.93 | 22.21 | 158,358 | -0.09(-0.42%) |
Apr 30, 2014 | 22.29 | 22.38 | 21.80 | 22.30 | 147,130 | -0.16(-0.72%) |
Apr 29, 2014 | 22.96 | 22.99 | 22.39 | 22.47 | 47,625 | -0.33(-1.46%) |
Apr 28, 2014 | 22.53 | 23.00 | 22.51 | 22.80 | 112,759 | +0.05(+0.24%) |
Apr 25, 2014 | 22.95 | 22.98 | 22.41 | 22.74 | 109,387 | -0.32(-1.40%) |
Apr 24, 2014 | 23.60 | 23.60 | 22.96 | 23.07 | 198,804 | -0.45(-1.91%) |
Apr 23, 2014 | 23.44 | 23.76 | 23.29 | 23.52 | 149,574 | +0.02(+0.08%) |
Apr 22, 2014 | 23.42 | 23.78 | 23.39 | 23.50 | 96,501 | +0.18(+0.79%) |
Apr 21, 2014 | 23.02 | 23.72 | 22.99 | 23.32 | 88,190 | +0.39(+1.71%) |
Apr 17, 2014 | 23.64 | 22.92 | 22.92 | 22.92 | 344,799 | -1.02(-4.25%) |
Apr 16, 2014 | 23.87 | 24.15 | 23.66 | 23.94 | 79,948 | +0.30(+1.28%) |
Apr 15, 2014 | 23.87 | 23.87 | 23.10 | 23.64 | 59,884 | -0.07(-0.30%) |
Apr 14, 2014 | 23.83 | 23.99 | 23.42 | 23.71 | 55,510 | +0.15(+0.65%) |
Apr 11, 2014 | 23.93 | 24.02 | 23.45 | 23.56 | 72,101 | -0.43(-1.78%) |
Apr 10, 2014 | 24.85 | 24.85 | 23.82 | 23.99 | 94,328 | -0.85(-3.43%) |
Apr 09, 2014 | 24.67 | 24.90 | 24.45 | 24.84 | 54,308 | +0.24(+0.99%) |
Apr 08, 2014 | 24.39 | 24.84 | 24.28 | 24.59 | 79,135 | +0.14(+0.59%) |
Apr 07, 2014 | 24.68 | 24.68 | 24.09 | 24.45 | 84,358 | -0.29(-1.16%) |
Apr 04, 2014 | 25.33 | 25.51 | 24.48 | 24.74 | 110,977 | -0.52(-2.07%) |
Apr 03, 2014 | 25.49 | 25.64 | 24.94 | 25.26 | 64,794 | -0.16(-0.62%) |
Apr 02, 2014 | 25.36 | 25.51 | 25.11 | 25.42 | 45,212 | +0.17(+0.68%) |
Apr 01, 2014 | 24.80 | 25.32 | 24.78 | 25.25 | 91,949 | +0.45(+1.80%) |
Mar 31, 2014 | 24.16 | 24.90 | 24.13 | 24.80 | 84,120 | +0.76(+3.16%) |
Mar 28, 2014 | 23.85 | 24.42 | 23.83 | 24.04 | 85,662 | +0.18(+0.75%) |
Mar 27, 2014 | 23.96 | 24.09 | 23.74 | 23.86 | 58,298 | -0.12(-0.51%) |
Mar 26, 2014 | 24.68 | 24.69 | 23.89 | 23.98 | 99,751 | -0.50(-2.06%) |
Mar 25, 2014 | 24.63 | 24.68 | 24.39 | 24.49 | 56,529 | +0.05(+0.18%) |
Mar 24, 2014 | 24.39 | 24.62 | 24.10 | 24.44 | 89,901 | -0.04(-0.17%) |
Mar 21, 2014 | 24.47 | 24.75 | 24.27 | 24.48 | 286,059 | +0.11(+0.46%) |
Mar 20, 2014 | 24.07 | 24.45 | 23.85 | 24.37 | 69,941 | +0.19(+0.78%) |
Mar 19, 2014 | 24.18 | 24.51 | 23.92 | 24.18 | 58,335 | -0.09(-0.35%) |
Mar 18, 2014 | 23.96 | 24.35 | 23.95 | 24.27 | 77,286 | +0.32(+1.35%) |
Mar 17, 2014 | 23.59 | 24.24 | 23.59 | 23.94 | 81,558 | +0.23(+0.97%) |
Mar 14, 2014 | 23.77 | 23.96 | 23.57 | 23.71 | 49,755 | -0.11(-0.45%) |
Mar 13, 2014 | 24.27 | 24.32 | 23.63 | 23.82 | 65,331 | -0.36(-1.49%) |
Mar 12, 2014 | 23.91 | 24.32 | 23.84 | 24.18 | 137,648 | +0.20(+0.84%) |
Mar 11, 2014 | 24.53 | 24.53 | 23.84 | 23.98 | 92,289 | -0.58(-2.36%) |
Mar 10, 2014 | 24.48 | 24.63 | 24.16 | 24.56 | 74,918 | +0.09(+0.37%) |
Mar 07, 2014 | 24.65 | 24.65 | 24.31 | 24.47 | 75,176 | +0.01(+0.06%) |
Mar 06, 2014 | 24.56 | 24.69 | 24.31 | 24.45 | 67,546 | -0.08(-0.31%) |
Mar 05, 2014 | 24.52 | 24.67 | 24.36 | 24.53 | 62,883 | -0.08(-0.33%) |
Mar 04, 2014 | 24.50 | 25.22 | 24.43 | 24.61 | 188,871 | +0.54(+2.22%) |
Mar 03, 2014 | 24.67 | 24.67 | 23.96 | 24.08 | 186,367 | -0.64(-2.60%) |
Feb 28, 2014 | 24.54 | 24.99 | 24.52 | 24.72 | 93,726 | +0.14(+0.55%) |
Feb 27, 2014 | 24.11 | 24.62 | 24.11 | 24.59 | 100,156 | +0.43(+1.77%) |
Feb 26, 2014 | 24.00 | 24.27 | 23.88 | 24.16 | 44,777 | +0.22(+0.90%) |
Feb 25, 2014 | 23.81 | 24.17 | 23.81 | 23.94 | 108,252 | +0.18(+0.77%) |
Feb 24, 2014 | 23.71 | 23.99 | 23.58 | 23.76 | 53,970 | +0.18(+0.74%) |
Feb 21, 2014 | 23.83 | 23.83 | 23.51 | 23.58 | 104,460 | -0.18(-0.76%) |
Feb 20, 2014 | 23.60 | 23.85 | 23.47 | 23.76 | 57,982 | +0.26(+1.09%) |
Feb 19, 2014 | 23.54 | 23.67 | 23.41 | 23.51 | 105,069 | -0.16(-0.68%) |
Feb 18, 2014 | 23.59 | 23.78 | 23.45 | 23.67 | 210,129 | +0.11(+0.48%) |
Feb 14, 2014 | 23.23 | 23.56 | 23.56 | 23.56 | 206,866 | +0.22(+0.96%) |
Feb 13, 2014 | 23.20 | 23.42 | 23.03 | 23.33 | 192,876 | -0.09(-0.38%) |
Feb 12, 2014 | 23.19 | 23.54 | 23.08 | 23.42 | 136,982 | +0.23(+0.99%) |
Feb 11, 2014 | 23.01 | 23.27 | 22.80 | 23.19 | 86,315 | +0.19(+0.84%) |
Feb 10, 2014 | 23.08 | 23.17 | 22.58 | 23.00 | 124,768 | -0.09(-0.39%) |
Feb 07, 2014 | 23.24 | 23.29 | 22.60 | 23.09 | 146,910 | +0.07(+0.29%) |
Feb 06, 2014 | 21.87 | 23.48 | 21.87 | 23.02 | 293,788 | +1.34(+6.16%) |
Feb 05, 2014 | 21.78 | 22.18 | 21.49 | 21.69 | 161,173 | -0.30(-1.39%) |
Feb 04, 2014 | 22.20 | 22.37 | 21.54 | 21.99 | 115,894 | +0.04(+0.16%) |
Feb 03, 2014 | 22.75 | 22.88 | 21.88 | 21.95 | 160,921 | -0.90(-3.93%) |
Jan 31, 2014 | 22.79 | 22.95 | 22.43 | 22.85 | 230,531 | -0.09(-0.41%) |
Jan 30, 2014 | 22.85 | 23.21 | 22.57 | 22.95 | 116,730 | +0.27(+1.19%) |
Jan 29, 2014 | 23.19 | 23.39 | 22.57 | 22.68 | 189,282 | -0.71(-3.05%) |
Jan 28, 2014 | 23.26 | 23.45 | 23.12 | 23.39 | 88,772 | +0.21(+0.91%) |
Jan 27, 2014 | 23.61 | 23.61 | 23.08 | 23.18 | 114,908 | -0.41(-1.73%) |
Jan 24, 2014 | 23.88 | 24.08 | 23.33 | 23.59 | 136,948 | -0.51(-2.12%) |
Jan 23, 2014 | 24.27 | 24.27 | 23.85 | 24.10 | 209,476 | -0.23(-0.94%) |
Jan 22, 2014 | 24.10 | 24.44 | 23.99 | 24.33 | 114,394 | +0.18(+0.72%) |
Jan 21, 2014 | 23.99 | 24.22 | 23.96 | 24.15 | 92,300 | +0.31(+1.30%) |
Jan 17, 2014 | 23.67 | 23.84 | 23.84 | 23.84 | 486,849 | +0.08(+0.34%) |
Jan 16, 2014 | 23.78 | 23.97 | 23.70 | 23.76 | 70,243 | -0.04(-0.15%) |
Jan 15, 2014 | 23.35 | 24.02 | 23.49 | 23.80 | 98,125 | +0.44(+1.90%) |
Jan 14, 2014 | 23.54 | 23.63 | 23.15 | 23.35 | 96,750 | -0.07(-0.31%) |
Jan 13, 2014 | 23.65 | 23.96 | 23.11 | 23.43 | 137,572 | -0.39(-1.62%) |
Jan 10, 2014 | 24.16 | 24.16 | 23.59 | 23.81 | 204,534 | -0.28(-1.15%) |
Jan 09, 2014 | 24.04 | 24.22 | 23.62 | 24.09 | 250,591 | +0.09(+0.35%) |
Jan 08, 2014 | 24.01 | 24.12 | 23.60 | 24.00 | 159,877 | -0.07(-0.28%) |
Jan 07, 2014 | 23.96 | 24.22 | 23.79 | 24.07 | 77,592 | +0.13(+0.54%) |
Jan 06, 2014 | 24.37 | 24.88 | 23.81 | 23.94 | 119,833 | -0.39(-1.62%) |
Jan 03, 2014 | 23.79 | 24.46 | 23.79 | 24.34 | 123,629 | +0.54(+2.28%) |
Jan 02, 2014 | 24.41 | 24.47 | 23.64 | 23.79 | 88,682 | -0.65(-2.68%) |
Dec 31, 2013 | 24.71 | 24.45 | 24.45 | 24.45 | 226,928 | -0.10(-0.42%) |
Dec 30, 2013 | 24.75 | 24.88 | 24.49 | 24.55 | 70,758 | -0.28(-1.12%) |
Dec 27, 2013 | 24.87 | 25.00 | 24.72 | 24.83 | 65,849 | +0.08(+0.33%) |
Dec 26, 2013 | 24.61 | 25.28 | 24.49 | 24.75 | 529,816 | +0.08(+0.31%) |
Dec 24, 2013 | 24.74 | 25.15 | 24.31 | 24.67 | 327,849 | +0.03(+0.13%) |
Dec 23, 2013 | 24.67 | 24.67 | 24.33 | 24.64 | 83,685 | +0.04(+0.15%) |
Dec 20, 2013 | 24.07 | 25.04 | 24.07 | 24.61 | 466,535 | +0.45(+1.86%) |
Dec 19, 2013 | 24.67 | 24.68 | 24.15 | 24.16 | 98,101 | -0.48(-1.95%) |
Dec 18, 2013 | 24.01 | 24.67 | 23.91 | 24.64 | 80,243 | +0.67(+2.81%) |
Dec 17, 2013 | 24.04 | 24.04 | 23.65 | 23.96 | 170,243 | -0.11(-0.45%) |
Dec 16, 2013 | 23.48 | 24.21 | 23.48 | 24.07 | 54,868 | +0.65(+2.78%) |
Dec 13, 2013 | 23.64 | 23.74 | 23.29 | 23.42 | 74,137 | -0.08(-0.32%) |
Dec 12, 2013 | 23.39 | 23.81 | 23.39 | 23.50 | 94,289 | +0.07(+0.31%) |
Dec 11, 2013 | 24.17 | 24.19 | 23.29 | 23.43 | 80,111 | -0.66(-2.72%) |
Dec 10, 2013 | 24.14 | 24.47 | 23.96 | 24.08 | 88,225 | -0.17(-0.72%) |
Dec 09, 2013 | 24.63 | 24.63 | 24.13 | 24.26 | 92,318 | -0.27(-1.10%) |
Dec 06, 2013 | 24.35 | 24.55 | 24.22 | 24.52 | 55,470 | +0.36(+1.49%) |
Dec 05, 2013 | 23.54 | 24.17 | 23.36 | 24.17 | 81,090 | +0.64(+2.71%) |
Dec 04, 2013 | 23.65 | 24.06 | 23.48 | 23.53 | 80,965 | -0.28(-1.19%) |
Dec 03, 2013 | 23.68 | 24.23 | 23.68 | 23.81 | 103,934 | +0.01(+0.06%) |
Dec 02, 2013 | 24.56 | 24.56 | 23.69 | 23.80 | 107,521 | -0.84(-3.42%) |
Nov 29, 2013 | 24.67 | 24.67 | 24.43 | 24.64 | 27,695 | +0.13(+0.55%) |
Nov 27, 2013 | 24.33 | 24.56 | 24.09 | 24.51 | 47,632 | +0.25(+1.02%) |
Nov 26, 2013 | 24.04 | 24.33 | 23.91 | 24.26 | 80,604 | +0.18(+0.74%) |
Nov 25, 2013 | 24.02 | 24.23 | 23.80 | 24.08 | 68,179 | +0.19(+0.79%) |
Nov 22, 2013 | 23.72 | 24.02 | 23.62 | 23.89 | 118,150 | +0.22(+0.94%) |
Nov 21, 2013 | 23.18 | 23.71 | 23.16 | 23.67 | 58,698 | +0.55(+2.40%) |
Nov 20, 2013 | 23.26 | 23.41 | 22.94 | 23.11 | 67,642 | -0.12(-0.52%) |
Nov 19, 2013 | 23.48 | 23.77 | 23.09 | 23.24 | 64,477 | -0.29(-1.25%) |
Nov 18, 2013 | 23.51 | 23.67 | 23.21 | 23.53 | 122,831 | +0.04(+0.15%) |
Nov 15, 2013 | 23.21 | 23.56 | 22.90 | 23.50 | 97,488 | +0.28(+1.19%) |
Nov 14, 2013 | 23.28 | 23.50 | 23.07 | 23.22 | 82,822 | -0.18(-0.78%) |
Nov 13, 2013 | 22.99 | 23.41 | 22.87 | 23.40 | 97,799 | +0.26(+1.12%) |
Nov 12, 2013 | 23.06 | 23.31 | 22.98 | 23.14 | 169,635 | +0.02(+0.10%) |
Nov 11, 2013 | 23.01 | 23.23 | 22.81 | 23.12 | 121,424 | +0.11(+0.49%) |
Nov 08, 2013 | 22.70 | 23.14 | 22.61 | 23.01 | 94,097 | +0.28(+1.24%) |
Nov 07, 2013 | 23.23 | 23.30 | 22.60 | 22.73 | 146,987 | -0.43(-1.87%) |
Nov 06, 2013 | 23.08 | 23.18 | 22.89 | 23.16 | 79,508 | +0.21(+0.92%) |
Nov 05, 2013 | 23.27 | 23.27 | 22.74 | 22.95 | 183,397 | -0.44(-1.87%) |
Nov 04, 2013 | 23.21 | 23.44 | 23.11 | 23.39 | 135,605 | +0.24(+1.02%) |
Nov 01, 2013 | 23.20 | 23.46 | 22.82 | 23.15 | 166,287 | -0.10(-0.44%) |
Oct 31, 2013 | 23.87 | 23.93 | 23.25 | 23.25 | 120,219 | -0.55(-2.33%) |
Oct 30, 2013 | 24.11 | 24.21 | 23.66 | 23.81 | 123,200 | -0.32(-1.33%) |
Oct 29, 2013 | 23.90 | 24.20 | 23.90 | 24.13 | 99,738 | +0.25(+1.05%) |
Oct 28, 2013 | 23.54 | 23.92 | 23.48 | 23.88 | 112,324 | +0.28(+1.17%) |
Oct 25, 2013 | 23.48 | 23.62 | 23.25 | 23.60 | 80,961 | +0.23(+0.98%) |
Oct 24, 2013 | 23.21 | 23.51 | 23.21 | 23.37 | 78,130 | +0.02(+0.10%) |
Oct 23, 2013 | 23.63 | 23.63 | 23.08 | 23.35 | 73,106 | -0.50(-2.08%) |
Oct 22, 2013 | 23.36 | 24.09 | 23.29 | 23.85 | 127,551 | +0.53(+2.28%) |
Oct 21, 2013 | 23.21 | 23.35 | 22.83 | 23.32 | 113,046 | +0.08(+0.35%) |
Oct 18, 2013 | 22.51 | 23.24 | 22.51 | 23.24 | 172,681 | +0.72(+3.22%) |
Oct 17, 2013 | 21.87 | 22.60 | 21.87 | 22.51 | 334,916 | +0.59(+2.67%) |
Oct 16, 2013 | 21.74 | 21.97 | 21.53 | 21.93 | 94,113 | +0.33(+1.53%) |
Oct 15, 2013 | 21.71 | 21.87 | 21.41 | 21.59 | 110,443 | -0.12(-0.56%) |
Oct 14, 2013 | 21.28 | 21.85 | 21.22 | 21.72 | 103,775 | +0.34(+1.61%) |
Oct 11, 2013 | 20.62 | 21.38 | 20.62 | 21.37 | 80,313 | +0.60(+2.91%) |
Oct 10, 2013 | 20.21 | 20.80 | 20.21 | 20.77 | 49,360 | +0.65(+3.25%) |
Oct 09, 2013 | 20.24 | 20.33 | 20.03 | 20.11 | 83,346 | -0.07(-0.35%) |
Oct 08, 2013 | 20.31 | 20.36 | 20.12 | 20.19 | 69,465 | -0.09(-0.46%) |
Oct 07, 2013 | 20.54 | 20.66 | 20.24 | 20.28 | 82,033 | -0.49(-2.35%) |
Oct 04, 2013 | 20.47 | 20.94 | 20.39 | 20.77 | 51,402 | +0.25(+1.20%) |
Oct 03, 2013 | 21.07 | 21.13 | 20.50 | 20.52 | 132,359 | -0.70(-3.31%) |
Oct 02, 2013 | 21.18 | 21.35 | 20.96 | 21.22 | 93,865 | -0.16(-0.73%) |