Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.30 | 22.67 | 22.30 | 22.42 | 36,164 | +0.11(+0.49%) |
Sep 29, 2014 | 22.30 | 22.37 | 22.26 | 22.31 | 38,668 | -0.32(-1.41%) |
Sep 26, 2014 | 22.48 | 22.70 | 22.48 | 22.63 | 48,710 | +0.25(+1.12%) |
Sep 25, 2014 | 22.68 | 22.69 | 22.30 | 22.38 | 23,306 | -0.49(-2.14%) |
Sep 24, 2014 | 22.75 | 22.91 | 22.66 | 22.87 | 53,895 | -0.02(-0.08%) |
Sep 23, 2014 | 22.93 | 22.95 | 22.82 | 22.89 | 54,567 | -0.34(-1.45%) |
Sep 22, 2014 | 23.17 | 23.27 | 23.12 | 23.23 | 60,409 | -0.02(-0.11%) |
Sep 19, 2014 | 23.33 | 23.35 | 23.24 | 23.25 | 51,378 | -0.16(-0.68%) |
Sep 18, 2014 | 23.42 | 23.47 | 23.35 | 23.41 | 88,587 | -0.20(-0.85%) |
Sep 17, 2014 | 23.53 | 23.65 | 23.40 | 23.61 | 36,701 | +0.26(+1.11%) |
Sep 16, 2014 | 23.25 | 23.50 | 23.21 | 23.35 | 40,794 | -0.08(-0.34%) |
Sep 15, 2014 | 23.48 | 23.52 | 23.41 | 23.43 | 33,227 | +0.12(+0.51%) |
Sep 12, 2014 | 23.26 | 23.42 | 23.26 | 23.31 | 28,678 | -0.12(-0.52%) |
Sep 11, 2014 | 23.59 | 23.59 | 23.43 | 23.43 | 35,945 | -0.29(-1.22%) |
Sep 10, 2014 | 23.71 | 23.79 | 23.68 | 23.72 | 17,329 | +0.15(+0.64%) |
Sep 09, 2014 | 23.61 | 23.71 | 23.57 | 23.57 | 14,141 | +0.39(+1.68%) |
Sep 08, 2014 | 23.39 | 23.43 | 23.15 | 23.18 | 38,151 | -0.17(-0.73%) |
Sep 05, 2014 | 23.39 | 23.39 | 23.26 | 23.35 | 18,863 | -0.09(-0.38%) |
Sep 04, 2014 | 23.56 | 23.59 | 23.40 | 23.44 | 26,072 | -0.12(-0.51%) |
Sep 03, 2014 | 23.66 | 23.69 | 23.52 | 23.56 | 27,126 | +0.06(+0.26%) |
Sep 02, 2014 | 23.42 | 23.50 | 23.37 | 23.50 | 10,384 | -0.04(-0.17%) |
Aug 29, 2014 | 23.54 | 23.54 | 23.54 | 0 | +0.25(+1.07%) | |
Aug 28, 2014 | 23.31 | 23.37 | 23.28 | 23.29 | 44,491 | +0.19(+0.82%) |
Aug 27, 2014 | 23.09 | 23.20 | 23.08 | 23.10 | 13,771 | +0.10(+0.43%) |
Aug 26, 2014 | 23.10 | 23.00 | 23.00 | 16,783 | +0.01(+0.04%) | |
Aug 25, 2014 | 22.93 | 23.05 | 22.93 | 22.99 | 10,724 | +0.27(+1.19%) |
Aug 22, 2014 | 22.87 | 22.90 | 22.70 | 22.72 | 45,057 | -0.29(-1.26%) |
Aug 21, 2014 | 22.89 | 23.01 | 22.89 | 23.01 | 11,838 | -0.19(-0.82%) |
Aug 20, 2014 | 23.12 | 23.27 | 23.12 | 23.20 | 108,954 | -0.09(-0.37%) |
Aug 19, 2014 | 23.23 | 23.35 | 23.21 | 23.29 | 925,698 | +0.11(+0.45%) |
Aug 18, 2014 | 23.14 | 23.26 | 23.10 | 23.18 | 16,985 | +0.27(+1.18%) |
Aug 15, 2014 | 23.00 | 23.09 | 22.68 | 22.91 | 10,849 | +0.20(+0.88%) |
Aug 14, 2014 | 22.71 | 22.85 | 22.69 | 22.71 | 20,429 | +0.19(+0.84%) |
Aug 13, 2014 | 22.60 | 22.61 | 22.50 | 22.52 | 17,893 | +0.01(+0.04%) |
Aug 12, 2014 | 22.44 | 22.51 | 22.37 | 22.51 | 16,447 | +0.01(+0.04%) |
Aug 11, 2014 | 22.46 | 22.54 | 22.43 | 22.50 | 20,328 | +0.00(+0.00%) |
Aug 08, 2014 | 22.39 | 22.55 | 22.38 | 22.50 | 23,710 | -0.03(-0.13%) |
Aug 07, 2014 | 22.51 | 22.56 | 22.46 | 22.53 | 11,450 | -0.22(-0.97%) |
Aug 06, 2014 | 22.55 | 22.83 | 22.55 | 22.75 | 89,227 | +0.16(+0.71%) |
Aug 05, 2014 | 22.60 | 22.73 | 22.52 | 22.59 | 20,975 | +0.06(+0.27%) |
Aug 04, 2014 | 22.44 | 22.59 | 22.34 | 22.53 | 19,611 | +0.30(+1.35%) |
Aug 01, 2014 | 22.35 | 22.40 | 22.21 | 22.23 | 13,730 | +0.01(+0.05%) |
Jul 31, 2014 | 22.47 | 22.58 | 22.18 | 22.22 | 17,955 | -0.54(-2.37%) |
Jul 30, 2014 | 22.86 | 22.87 | 22.64 | 22.76 | 19,839 | -0.29(-1.24%) |
Jul 29, 2014 | 23.04 | 23.07 | 23.02 | 23.05 | 25,184 | +0.28(+1.21%) |
Jul 28, 2014 | 22.80 | 22.86 | 22.75 | 22.77 | 25,769 | +0.09(+0.40%) |
Jul 25, 2014 | 22.93 | 22.93 | 22.66 | 22.68 | 8,848 | -0.43(-1.86%) |
Jul 24, 2014 | 23.12 | 23.20 | 23.04 | 23.11 | 18,004 | +0.04(+0.17%) |
Jul 23, 2014 | 23.23 | 23.23 | 23.05 | 23.07 | 14,739 | +0.00(+0.02%) |
Jul 22, 2014 | 23.00 | 23.07 | 22.93 | 23.07 | 19,909 | +0.02(+0.07%) |
Jul 21, 2014 | 23.05 | 23.13 | 23.00 | 23.05 | 12,535 | -0.23(-0.99%) |
Jul 18, 2014 | 23.12 | 23.28 | 23.11 | 23.28 | 109,422 | +0.28(+1.22%) |
Jul 17, 2014 | 23.17 | 23.38 | 23.00 | 23.00 | 1,253,501 | -0.13(-0.56%) |
Jul 16, 2014 | 23.27 | 23.27 | 23.13 | 23.13 | 8,245 | -0.16(-0.67%) |
Jul 15, 2014 | 23.37 | 23.37 | 23.18 | 23.29 | 5,418 | -0.18(-0.75%) |
Jul 14, 2014 | 23.39 | 23.49 | 23.32 | 23.46 | 22,470 | +0.21(+0.90%) |
Jul 11, 2014 | 23.10 | 23.33 | 23.10 | 23.25 | 9,818 | -0.04(-0.17%) |
Jul 10, 2014 | 23.36 | 23.44 | 23.29 | 23.29 | 8,965 | -0.39(-1.63%) |
Jul 09, 2014 | 23.60 | 23.75 | 23.54 | 23.68 | 40,939 | +0.05(+0.20%) |
Jul 08, 2014 | 23.65 | 23.68 | 23.51 | 23.63 | 19,429 | -0.29(-1.21%) |
Jul 07, 2014 | 23.60 | 23.93 | 23.60 | 23.92 | 8,709 | +0.12(+0.50%) |
Jul 03, 2014 | 23.80 | 23.80 | 23.80 | 0 | -0.09(-0.38%) | |
Jul 02, 2014 | 24.00 | 24.08 | 23.80 | 23.89 | 9,957 | -0.10(-0.42%) |
Jul 01, 2014 | 24.05 | 24.14 | 23.99 | 23.99 | 10,872 | -0.06(-0.25%) |
Jun 30, 2014 | 24.05 | 24.06 | 23.92 | 24.05 | 16,631 | +0.15(+0.63%) |
Jun 27, 2014 | 23.74 | 23.98 | 23.74 | 23.90 | 152,874 | +0.11(+0.46%) |
Jun 26, 2014 | 23.66 | 23.83 | 23.60 | 23.79 | 1,306,698 | -0.03(-0.13%) |
Jun 25, 2014 | 23.85 | 23.92 | 23.75 | 23.82 | 28,116 | -0.12(-0.50%) |
Jun 24, 2014 | 24.01 | 24.10 | 23.94 | 23.94 | 14,359 | +0.04(+0.19%) |
Jun 23, 2014 | 23.86 | 24.00 | 23.86 | 23.90 | 4,823 | -0.08(-0.35%) |
Jun 20, 2014 | 24.08 | 24.08 | 23.98 | 23.98 | 5,466 | -0.04(-0.17%) |
Jun 19, 2014 | 24.21 | 24.21 | 24.02 | 24.02 | 6,923 | +0.01(+0.04%) |
Jun 18, 2014 | 23.87 | 24.01 | 23.87 | 24.01 | 6,756 | -0.04(-0.17%) |
Jun 17, 2014 | 24.01 | 24.05 | 23.94 | 24.05 | 12,078 | +0.02(+0.08%) |
Jun 16, 2014 | 24.00 | 24.04 | 23.92 | 24.03 | 7,776 | +0.06(+0.25%) |
Jun 13, 2014 | 24.01 | 24.01 | 23.87 | 23.97 | 12,505 | +0.04(+0.17%) |
Jun 12, 2014 | 23.90 | 24.06 | 23.90 | 23.93 | 7,572 | -0.03(-0.13%) |
Jun 11, 2014 | 23.96 | 23.96 | 23.84 | 23.96 | 16,174 | +0.14(+0.58%) |
Jun 10, 2014 | 23.89 | 23.94 | 23.82 | 23.82 | 26,410 | -0.06(-0.24%) |
Jun 06, 2014 | 23.87 | 23.92 | 23.84 | 23.88 | 17,361 | -0.42(-1.73%) |
Jun 05, 2014 | 24.20 | 24.37 | 24.17 | 24.30 | 25,359 | +0.21(+0.87%) |
Jun 04, 2014 | 24.13 | 24.13 | 23.96 | 24.09 | 22,903 | -0.20(-0.82%) |
Jun 03, 2014 | 24.31 | 24.34 | 24.24 | 24.29 | 19,761 | -0.08(-0.33%) |
Jun 02, 2014 | 24.26 | 24.41 | 24.19 | 24.37 | 11,232 | -0.13(-0.55%) |
May 30, 2014 | 24.46 | 24.58 | 24.36 | 24.50 | 8,596 | +0.29(+1.18%) |
May 29, 2014 | 24.36 | 24.36 | 24.20 | 24.22 | 16,921 | +0.28(+1.17%) |
May 28, 2014 | 24.00 | 24.08 | 23.94 | 23.94 | 11,864 | -0.35(-1.44%) |
May 27, 2014 | 24.28 | 24.29 | 24.20 | 24.29 | 16,312 | +0.08(+0.33%) |
May 23, 2014 | 24.21 | 24.21 | 24.21 | 0 | -0.10(-0.41%) | |
May 22, 2014 | 24.32 | 24.41 | 24.21 | 24.31 | 3,207 | +0.18(+0.73%) |
May 21, 2014 | 24.03 | 24.13 | 24.00 | 24.13 | 11,480 | +0.14(+0.60%) |
May 20, 2014 | 24.15 | 24.24 | 23.97 | 23.99 | 29,886 | -0.45(-1.82%) |
May 19, 2014 | 24.39 | 24.48 | 24.35 | 24.43 | 16,329 | +0.04(+0.18%) |
May 16, 2014 | 24.31 | 24.41 | 24.28 | 24.39 | 15,148 | +0.34(+1.41%) |
May 15, 2014 | 23.87 | 24.05 | 23.87 | 24.05 | 44,503 | +0.26(+1.09%) |
May 14, 2014 | 23.83 | 23.83 | 23.69 | 23.79 | 17,584 | +0.16(+0.68%) |
May 13, 2014 | 23.70 | 23.78 | 23.63 | 23.63 | 34,343 | -0.21(-0.88%) |
May 12, 2014 | 23.81 | 23.84 | 23.73 | 23.84 | 35,134 | +0.12(+0.51%) |
May 09, 2014 | 23.86 | 23.86 | 23.61 | 23.72 | 8,559 | -0.12(-0.50%) |
May 08, 2014 | 24.04 | 24.04 | 23.84 | 23.84 | 11,190 | -0.21(-0.87%) |
May 07, 2014 | 23.85 | 24.07 | 23.85 | 24.05 | 7,210 | +0.26(+1.09%) |
May 06, 2014 | 23.80 | 23.89 | 23.76 | 23.79 | 5,881 | -0.09(-0.36%) |
May 05, 2014 | 23.71 | 24.03 | 23.71 | 23.88 | 12,820 | -0.05(-0.19%) |
May 02, 2014 | 24.00 | 24.04 | 23.89 | 23.92 | 8,821 | +0.09(+0.38%) |
May 01, 2014 | 23.91 | 23.99 | 23.83 | 23.83 | 19,011 | -0.17(-0.71%) |
Apr 30, 2014 | 23.87 | 24.00 | 23.86 | 24.00 | 9,484 | +0.22(+0.93%) |
Apr 29, 2014 | 23.70 | 23.79 | 23.67 | 23.78 | 6,645 | +0.10(+0.42%) |
Apr 28, 2014 | 23.66 | 23.84 | 23.60 | 23.68 | 20,208 | +0.10(+0.42%) |
Apr 25, 2014 | 23.44 | 23.59 | 23.44 | 23.58 | 8,750 | -0.01(-0.04%) |
Apr 24, 2014 | 23.60 | 23.71 | 23.59 | 23.59 | 12,096 | -0.03(-0.13%) |
Apr 23, 2014 | 23.60 | 23.64 | 23.54 | 23.62 | 6,980 | -0.03(-0.13%) |
Apr 22, 2014 | 23.83 | 23.83 | 23.62 | 23.65 | 12,057 | +0.05(+0.22%) |
Apr 21, 2014 | 23.55 | 23.73 | 23.55 | 23.60 | 16,577 | -0.06(-0.26%) |
Apr 17, 2014 | 23.66 | 23.66 | 23.66 | 0 | -0.70(-2.87%) | |
Apr 16, 2014 | 24.17 | 24.37 | 24.17 | 24.36 | 10,670 | +0.18(+0.74%) |
Apr 15, 2014 | 24.13 | 24.18 | 23.94 | 24.18 | 21,788 | +0.37(+1.55%) |
Apr 14, 2014 | 23.89 | 23.99 | 23.81 | 23.81 | 16,406 | +0.40(+1.71%) |
Apr 11, 2014 | 23.35 | 23.45 | 23.31 | 23.41 | 0 | -0.04(-0.17%) |
Apr 10, 2014 | 23.50 | 23.61 | 23.33 | 23.45 | 10,328 | -0.14(-0.59%) |
Apr 09, 2014 | 23.47 | 23.68 | 23.45 | 23.59 | 15,604 | +0.52(+2.25%) |
Apr 08, 2014 | 23.18 | 23.22 | 23.06 | 23.07 | 15,645 | -0.17(-0.73%) |
Apr 07, 2014 | 23.12 | 23.24 | 23.06 | 23.24 | 14,792 | +0.27(+1.18%) |
Apr 04, 2014 | 22.86 | 22.98 | 22.86 | 22.97 | 0 | +0.21(+0.92%) |
Apr 03, 2014 | 22.72 | 22.78 | 22.68 | 22.76 | 15,995 | -0.44(-1.90%) |
Apr 02, 2014 | 23.07 | 23.22 | 23.06 | 23.20 | 13,612 | +0.01(+0.02%) |
Apr 01, 2014 | 23.20 | 23.28 | 23.16 | 23.19 | 29,414 | -0.11(-0.45%) |
Mar 31, 2014 | 23.25 | 23.35 | 23.18 | 23.30 | 25,264 | +0.03(+0.13%) |
Mar 28, 2014 | 23.37 | 23.37 | 23.25 | 23.27 | 0 | +0.19(+0.82%) |
Mar 27, 2014 | 22.85 | 23.10 | 22.85 | 23.08 | 11,066 | +0.16(+0.70%) |
Mar 26, 2014 | 23.06 | 23.08 | 22.89 | 22.92 | 16,069 | +0.23(+1.02%) |
Mar 25, 2014 | 22.59 | 22.85 | 22.35 | 22.69 | 201,287 | +0.23(+1.02%) |
Mar 24, 2014 | 22.40 | 22.50 | 22.28 | 22.46 | 13,713 | +0.25(+1.13%) |
Mar 21, 2014 | 22.22 | 22.29 | 22.14 | 22.21 | 0 | +0.09(+0.41%) |
Mar 20, 2014 | 22.07 | 22.20 | 22.00 | 22.12 | 18,899 | -0.18(-0.81%) |
Mar 19, 2014 | 22.49 | 22.55 | 22.14 | 22.30 | 12,634 | -0.45(-1.98%) |
Mar 18, 2014 | 22.53 | 22.79 | 22.53 | 22.75 | 10,622 | +0.20(+0.86%) |
Mar 17, 2014 | 22.53 | 22.69 | 22.51 | 22.55 | 16,669 | -0.06(-0.25%) |
Mar 14, 2014 | 22.66 | 22.81 | 22.61 | 22.61 | 12,585 | +0.03(+0.14%) |
Mar 13, 2014 | 22.80 | 22.90 | 22.51 | 22.58 | 10,876 | -0.23(-1.01%) |
Mar 12, 2014 | 22.82 | 22.88 | 22.69 | 22.81 | 19,296 | -0.51(-2.20%) |
Mar 11, 2014 | 23.11 | 23.34 | 23.11 | 23.32 | 6,166 | -0.05(-0.20%) |
Mar 10, 2014 | 23.37 | 23.45 | 23.22 | 23.37 | 17,399 | -0.03(-0.13%) |
Mar 07, 2014 | 23.41 | 23.42 | 23.32 | 23.40 | 0 | +0.11(+0.47%) |
Mar 06, 2014 | 23.22 | 23.40 | 23.22 | 23.29 | 12,307 | +0.36(+1.57%) |
Mar 05, 2014 | 22.96 | 22.99 | 22.84 | 22.93 | 15,654 | -0.26(-1.12%) |
Mar 04, 2014 | 23.35 | 23.35 | 23.09 | 23.19 | 21,889 | +0.20(+0.87%) |
Mar 03, 2014 | 22.97 | 23.09 | 22.93 | 22.99 | 10,862 | -0.35(-1.50%) |
Feb 28, 2014 | 23.53 | 23.61 | 23.32 | 23.34 | 0 | +0.00(+0.00%) |
Feb 27, 2014 | 23.27 | 23.50 | 23.27 | 23.34 | 10,620 | -0.22(-0.93%) |
Feb 26, 2014 | 23.50 | 23.73 | 23.50 | 23.56 | 11,238 | -0.14(-0.57%) |
Feb 25, 2014 | 23.74 | 23.83 | 23.61 | 23.70 | 15,532 | -0.09(-0.36%) |
Feb 24, 2014 | 23.69 | 23.83 | 23.49 | 23.78 | 19,463 | +0.29(+1.23%) |
Feb 21, 2014 | 23.56 | 23.72 | 23.47 | 23.49 | 0 | +0.07(+0.30%) |
Feb 20, 2014 | 23.30 | 23.48 | 23.30 | 23.42 | 9,226 | -0.18(-0.76%) |
Feb 19, 2014 | 23.46 | 23.62 | 23.45 | 23.60 | 14,589 | +0.35(+1.51%) |
Feb 18, 2014 | 23.30 | 23.41 | 23.16 | 23.25 | 181,536 | +0.19(+0.82%) |
Feb 14, 2014 | 23.06 | 23.06 | 23.06 | 0 | -0.19(-0.82%) | |
Feb 13, 2014 | 22.92 | 23.25 | 22.92 | 23.25 | 23,118 | +0.60(+2.65%) |
Feb 12, 2014 | 22.44 | 22.74 | 22.44 | 22.65 | 11,234 | +0.04(+0.18%) |
Feb 11, 2014 | 22.59 | 22.78 | 22.56 | 22.61 | 36,558 | -0.01(-0.04%) |
Feb 10, 2014 | 22.53 | 22.64 | 22.44 | 22.62 | 16,086 | +0.27(+1.21%) |
Feb 07, 2014 | 22.29 | 22.39 | 22.22 | 22.35 | 7,919 | +0.14(+0.63%) |
Feb 06, 2014 | 21.98 | 22.21 | 21.98 | 22.21 | 6,005 | +0.52(+2.40%) |
Feb 05, 2014 | 21.58 | 21.75 | 21.56 | 21.69 | 25,668 | +0.27(+1.24%) |
Feb 04, 2014 | 21.39 | 21.50 | 21.35 | 21.43 | 19,969 | +0.01(+0.05%) |
Feb 03, 2014 | 21.39 | 21.51 | 21.39 | 21.41 | 62,987 | +0.04(+0.16%) |
Jan 31, 2014 | 21.34 | 21.50 | 21.34 | 21.38 | 0 | -0.23(-1.04%) |
Jan 30, 2014 | 21.93 | 21.93 | 21.37 | 21.61 | 903,578 | -1.02(-4.49%) |
Jan 29, 2014 | 22.37 | 22.69 | 22.37 | 22.62 | 14,190 | +0.16(+0.71%) |
Jan 28, 2014 | 22.50 | 22.58 | 22.36 | 22.46 | 27,838 | -0.20(-0.90%) |
Jan 27, 2014 | 22.70 | 22.70 | 22.50 | 22.66 | 48,260 | -0.32(-1.41%) |
Jan 24, 2014 | 23.02 | 23.18 | 22.97 | 22.99 | 0 | -0.16(-0.69%) |
Jan 23, 2014 | 23.01 | 23.15 | 22.89 | 23.15 | 29,396 | +0.33(+1.45%) |
Jan 22, 2014 | 22.96 | 22.96 | 22.78 | 22.82 | 68,262 | -0.12(-0.52%) |
Jan 21, 2014 | 22.58 | 22.94 | 22.54 | 22.94 | 39,808 | +0.69(+3.10%) |
Jan 17, 2014 | 22.25 | 22.25 | 22.25 | 0 | -0.32(-1.42%) | |
Jan 16, 2014 | 22.32 | 22.57 | 22.32 | 22.57 | 36,364 | +0.32(+1.44%) |
Jan 15, 2014 | 22.29 | 22.31 | 22.16 | 22.25 | 57,843 | -0.04(-0.18%) |
Jan 14, 2014 | 22.28 | 22.30 | 22.10 | 22.29 | 58,699 | +0.14(+0.65%) |
Jan 13, 2014 | 22.12 | 22.34 | 22.04 | 22.14 | 179,734 | +0.27(+1.26%) |
Jan 10, 2014 | 21.71 | 21.90 | 21.62 | 21.87 | 98,301 | +0.07(+0.32%) |
Jan 09, 2014 | 21.68 | 21.88 | 21.65 | 21.80 | 176,030 | +0.10(+0.46%) |
Jan 08, 2014 | 21.80 | 21.80 | 21.60 | 21.70 | 153,062 | -0.01(-0.05%) |
Jan 07, 2014 | 21.70 | 21.79 | 21.65 | 21.71 | 43,483 | -0.29(-1.32%) |
Jan 06, 2014 | 22.00 | 22.00 | 21.88 | 22.00 | 24,398 | -0.13(-0.59%) |
Jan 03, 2014 | 22.05 | 22.26 | 22.05 | 22.13 | 190,281 | +0.06(+0.27%) |
Jan 02, 2014 | 22.31 | 22.31 | 22.07 | 22.07 | 100,625 | -0.65(-2.86%) |
Dec 31, 2013 | 22.72 | 22.72 | 22.72 | 0 | -0.19(-0.83%) | |
Dec 30, 2013 | 22.89 | 23.08 | 22.89 | 22.91 | 173,000 | +0.15(+0.66%) |
Dec 27, 2013 | 22.77 | 22.81 | 22.73 | 22.76 | 19,728 | +0.48(+2.15%) |
Dec 26, 2013 | 22.10 | 22.40 | 22.10 | 22.28 | 20,121 | +0.18(+0.81%) |
Dec 24, 2013 | 22.20 | 22.20 | 22.03 | 22.10 | 16,825 | +0.04(+0.18%) |
Dec 23, 2013 | 22.07 | 22.20 | 22.04 | 22.06 | 31,903 | +0.06(+0.27%) |
Dec 20, 2013 | 21.99 | 22.10 | 21.96 | 22.00 | 0 | -0.06(-0.27%) |
Dec 19, 2013 | 21.90 | 22.09 | 21.88 | 22.06 | 31,131 | +0.10(+0.45%) |
Dec 18, 2013 | 21.89 | 22.10 | 21.80 | 21.96 | 32,314 | +0.06(+0.28%) |
Dec 17, 2013 | 22.00 | 22.00 | 21.78 | 21.90 | 42,231 | -0.15(-0.68%) |
Dec 16, 2013 | 21.97 | 22.13 | 21.97 | 22.05 | 40,674 | +0.33(+1.52%) |
Dec 13, 2013 | 21.80 | 21.97 | 21.70 | 21.72 | 0 | -0.38(-1.72%) |
Dec 12, 2013 | 22.05 | 22.13 | 21.98 | 22.10 | 39,512 | +0.00(+0.00%) |
Dec 11, 2013 | 22.18 | 22.31 | 22.10 | 22.10 | 28,924 | -0.09(-0.41%) |
Dec 10, 2013 | 22.13 | 22.30 | 22.06 | 22.19 | 24,218 | +0.02(+0.10%) |
Dec 09, 2013 | 22.07 | 22.28 | 22.07 | 22.17 | 51,110 | -0.01(-0.05%) |
Dec 06, 2013 | 22.09 | 22.33 | 22.08 | 22.18 | 21,193 | +0.11(+0.50%) |
Dec 05, 2013 | 22.14 | 22.21 | 22.00 | 22.07 | 36,979 | +0.26(+1.19%) |
Dec 04, 2013 | 21.84 | 21.97 | 21.80 | 21.81 | 31,330 | -0.06(-0.27%) |
Dec 03, 2013 | 22.00 | 22.10 | 21.86 | 21.87 | 23,157 | -0.53(-2.37%) |
Dec 02, 2013 | 22.45 | 22.50 | 22.35 | 22.40 | 9,648 | -0.37(-1.62%) |
Nov 29, 2013 | 22.75 | 22.77 | 22.64 | 22.77 | 4,405 | -0.17(-0.74%) |
Nov 27, 2013 | 22.87 | 23.01 | 22.84 | 22.94 | 22,269 | -0.06(-0.26%) |
Nov 26, 2013 | 22.80 | 23.01 | 22.69 | 23.00 | 118,016 | -0.37(-1.58%) |
Nov 25, 2013 | 23.27 | 23.41 | 23.26 | 23.37 | 10,954 | -0.13(-0.55%) |
Nov 22, 2013 | 23.41 | 23.58 | 23.37 | 23.50 | 17,295 | -0.15(-0.63%) |
Nov 21, 2013 | 22.97 | 23.65 | 22.93 | 23.65 | 39,261 | +0.66(+2.87%) |
Nov 20, 2013 | 23.28 | 23.33 | 22.99 | 22.99 | 11,307 | -0.62(-2.63%) |
Nov 19, 2013 | 23.57 | 23.70 | 23.50 | 23.61 | 15,252 | -0.03(-0.13%) |
Nov 18, 2013 | 23.81 | 23.86 | 23.64 | 23.64 | 19,366 | -0.03(-0.13%) |
Nov 15, 2013 | 23.64 | 23.73 | 23.57 | 23.67 | 8,364 | +0.16(+0.68%) |
Nov 14, 2013 | 23.47 | 23.59 | 23.39 | 23.51 | 14,964 | +0.16(+0.69%) |
Nov 12, 2013 | 23.42 | 23.55 | 23.35 | 23.35 | 9,208 | -0.39(-1.64%) |
Nov 11, 2013 | 23.79 | 23.88 | 23.58 | 23.74 | 30,022 | +0.33(+1.41%) |
Nov 08, 2013 | 23.43 | 23.56 | 23.24 | 23.41 | 16,566 | +0.41(+1.78%) |
Nov 07, 2013 | 22.55 | 23.45 | 22.60 | 23.00 | 11,120 | -0.22(-0.95%) |
Nov 06, 2013 | 23.36 | 23.39 | 23.17 | 23.22 | 15,252 | -0.24(-1.02%) |
Nov 05, 2013 | 23.19 | 23.46 | 23.12 | 23.46 | 13,036 | -0.44(-1.84%) |
Nov 04, 2013 | 23.80 | 24.00 | 23.79 | 23.90 | 9,779 | +0.22(+0.93%) |
Nov 01, 2013 | 23.49 | 23.68 | 23.45 | 23.68 | 11,643 | -0.47(-1.95%) |
Oct 31, 2013 | 24.17 | 24.18 | 24.00 | 24.15 | 8,441 | +0.15(+0.62%) |
Oct 30, 2013 | 24.18 | 24.30 | 23.94 | 24.00 | 16,058 | -0.19(-0.79%) |
Oct 29, 2013 | 24.06 | 24.25 | 24.06 | 24.19 | 46,594 | +0.29(+1.21%) |
Oct 28, 2013 | 23.76 | 24.07 | 23.76 | 23.90 | 10,288 | +0.04(+0.18%) |
Oct 25, 2013 | 23.70 | 23.88 | 23.70 | 23.86 | 17,197 | +0.28(+1.17%) |
Oct 24, 2013 | 23.97 | 23.97 | 23.58 | 23.58 | 38,650 | -0.94(-3.83%) |
Oct 23, 2013 | 24.42 | 24.52 | 24.39 | 24.52 | 14,912 | +0.10(+0.41%) |
Oct 22, 2013 | 24.35 | 24.53 | 24.34 | 24.42 | 194,641 | +0.17(+0.70%) |
Oct 21, 2013 | 24.32 | 24.34 | 24.24 | 24.25 | 66,218 | -0.11(-0.45%) |
Oct 18, 2013 | 24.34 | 24.50 | 24.34 | 24.36 | 10,050 | +0.36(+1.50%) |
Oct 17, 2013 | 23.96 | 24.12 | 23.93 | 24.00 | 14,449 | +0.20(+0.84%) |
Oct 16, 2013 | 23.77 | 23.90 | 23.65 | 23.80 | 16,057 | +0.17(+0.72%) |
Oct 15, 2013 | 23.75 | 23.79 | 23.57 | 23.63 | 33,264 | -0.52(-2.15%) |
Oct 14, 2013 | 23.96 | 24.15 | 23.96 | 24.15 | 133,891 | -0.03(-0.12%) |
Oct 11, 2013 | 24.19 | 24.19 | 24.05 | 24.18 | 67,944 | +0.15(+0.62%) |
Oct 10, 2013 | 24.04 | 24.15 | 23.99 | 24.03 | 143,941 | +0.08(+0.33%) |
Oct 09, 2013 | 24.04 | 24.04 | 23.80 | 23.95 | 112,335 | +0.00(+0.00%) |
Oct 08, 2013 | 24.12 | 24.23 | 23.92 | 23.95 | 150,016 | -0.33(-1.36%) |
Oct 07, 2013 | 24.20 | 24.37 | 24.13 | 24.28 | 108,871 | +0.42(+1.76%) |
Oct 04, 2013 | 23.95 | 23.98 | 23.86 | 23.86 | 26,147 | -0.17(-0.71%) |
Oct 03, 2013 | 24.11 | 24.17 | 23.97 | 24.03 | 81,477 | -0.04(-0.17%) |
Oct 02, 2013 | 24.14 | 24.14 | 23.91 | 24.07 | 9,804 | -0.33(-1.35%) |