Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.47 | 22.53 | 22.21 | 22.22 | 163,845 | -0.33(-1.44%) |
Sep 29, 2014 | 22.35 | 22.60 | 22.34 | 22.55 | 80,190 | -0.02(-0.10%) |
Sep 26, 2014 | 22.50 | 22.69 | 22.35 | 22.57 | 83,640 | +0.08(+0.37%) |
Sep 25, 2014 | 22.69 | 22.69 | 22.38 | 22.49 | 105,453 | -0.21(-0.93%) |
Sep 24, 2014 | 22.60 | 22.87 | 22.53 | 22.70 | 89,323 | +0.07(+0.30%) |
Sep 23, 2014 | 22.97 | 22.97 | 22.53 | 22.63 | 151,182 | -0.36(-1.58%) |
Sep 22, 2014 | 23.18 | 23.30 | 22.88 | 23.00 | 102,501 | -0.23(-1.01%) |
Sep 19, 2014 | 24.10 | 24.15 | 23.10 | 23.23 | 318,907 | -0.88(-3.64%) |
Sep 18, 2014 | 24.05 | 24.19 | 23.94 | 24.11 | 51,101 | +0.08(+0.31%) |
Sep 17, 2014 | 24.00 | 24.20 | 23.71 | 24.03 | 85,449 | +0.02(+0.09%) |
Sep 16, 2014 | 24.04 | 24.21 | 23.91 | 24.01 | 72,716 | -0.02(-0.09%) |
Sep 15, 2014 | 24.03 | 24.19 | 23.91 | 24.03 | 70,859 | -0.08(-0.31%) |
Sep 12, 2014 | 24.58 | 24.62 | 24.04 | 24.11 | 127,176 | -0.50(-2.03%) |
Sep 11, 2014 | 24.20 | 24.71 | 24.17 | 24.61 | 84,082 | +0.25(+1.03%) |
Sep 10, 2014 | 24.19 | 24.47 | 24.07 | 24.36 | 78,161 | +0.13(+0.53%) |
Sep 09, 2014 | 24.41 | 24.41 | 24.09 | 24.23 | 95,588 | -0.25(-1.02%) |
Sep 08, 2014 | 24.15 | 24.53 | 23.88 | 24.48 | 136,339 | +0.28(+1.16%) |
Sep 05, 2014 | 24.06 | 24.22 | 24.00 | 24.20 | 109,188 | +0.06(+0.25%) |
Sep 04, 2014 | 24.25 | 24.41 | 24.12 | 24.14 | 107,236 | -0.03(-0.13%) |
Sep 03, 2014 | 24.43 | 24.45 | 24.14 | 24.17 | 108,510 | -0.18(-0.75%) |
Sep 02, 2014 | 24.42 | 24.52 | 24.15 | 24.35 | 141,493 | -0.05(-0.19%) |
Aug 29, 2014 | 24.22 | 24.40 | 24.40 | 24.40 | 105,123 | +0.27(+1.13%) |
Aug 28, 2014 | 24.33 | 24.33 | 23.97 | 24.12 | 72,457 | -0.30(-1.24%) |
Aug 27, 2014 | 24.35 | 24.51 | 24.34 | 24.43 | 100,314 | +0.00(+0.00%) |
Aug 26, 2014 | 24.40 | 24.53 | 24.20 | 24.43 | 157,629 | +0.05(+0.19%) |
Aug 25, 2014 | 24.68 | 24.90 | 24.23 | 24.38 | 128,614 | -0.13(-0.53%) |
Aug 22, 2014 | 24.37 | 24.63 | 24.20 | 24.51 | 113,106 | +0.14(+0.59%) |
Aug 21, 2014 | 24.27 | 24.41 | 24.27 | 24.37 | 73,582 | +0.05(+0.22%) |
Aug 20, 2014 | 24.28 | 24.36 | 24.00 | 24.31 | 109,254 | -0.09(-0.37%) |
Aug 19, 2014 | 24.47 | 24.47 | 24.25 | 24.40 | 67,898 | -0.02(-0.09%) |
Aug 18, 2014 | 24.55 | 24.59 | 24.29 | 24.43 | 144,660 | +0.11(+0.44%) |
Aug 15, 2014 | 24.59 | 24.76 | 24.24 | 24.32 | 130,609 | -0.06(-0.25%) |
Aug 14, 2014 | 24.27 | 24.22 | 24.00 | 24.38 | 104,580 | +0.17(+0.69%) |
Aug 13, 2014 | 24.18 | 24.31 | 24.01 | 24.22 | 152,972 | +0.08(+0.34%) |
Aug 12, 2014 | 24.06 | 24.31 | 23.99 | 24.13 | 176,457 | -0.01(-0.03%) |
Aug 11, 2014 | 24.05 | 24.35 | 23.91 | 24.14 | 189,294 | +0.17(+0.69%) |
Aug 08, 2014 | 23.62 | 24.06 | 23.51 | 23.97 | 185,250 | +0.30(+1.28%) |
Aug 07, 2014 | 23.71 | 23.98 | 23.64 | 23.67 | 148,235 | +0.14(+0.61%) |
Aug 06, 2014 | 23.01 | 23.54 | 23.01 | 23.53 | 128,782 | +0.44(+1.90%) |
Aug 05, 2014 | 22.82 | 23.25 | 22.72 | 23.09 | 196,358 | +0.12(+0.53%) |
Aug 04, 2014 | 22.72 | 23.03 | 22.56 | 22.97 | 207,298 | +0.25(+1.10%) |
Aug 01, 2014 | 22.31 | 22.88 | 22.18 | 22.72 | 297,563 | +0.40(+1.80%) |
Jul 31, 2014 | 22.59 | 22.62 | 22.07 | 22.31 | 299,478 | -0.44(-1.93%) |
Jul 30, 2014 | 22.78 | 22.84 | 22.10 | 22.75 | 365,617 | +0.03(+0.13%) |
Jul 29, 2014 | 22.75 | 23.06 | 22.63 | 22.72 | 549,808 | -0.03(-0.13%) |
Jul 28, 2014 | 22.83 | 22.83 | 22.53 | 22.75 | 96,984 | +0.00(+0.00%) |
Jul 25, 2014 | 22.60 | 22.91 | 22.25 | 22.75 | 148,007 | -0.09(-0.40%) |
Jul 24, 2014 | 23.14 | 23.15 | 22.71 | 22.84 | 163,124 | -0.31(-1.34%) |
Jul 23, 2014 | 23.03 | 23.20 | 22.79 | 23.16 | 135,912 | +0.10(+0.43%) |
Jul 22, 2014 | 23.04 | 23.13 | 22.94 | 23.06 | 96,813 | +0.16(+0.69%) |
Jul 21, 2014 | 22.88 | 23.06 | 22.67 | 22.90 | 78,385 | -0.08(-0.33%) |
Jul 18, 2014 | 22.57 | 23.02 | 22.57 | 22.97 | 102,035 | +0.36(+1.57%) |
Jul 17, 2014 | 22.73 | 22.92 | 22.56 | 22.62 | 169,438 | -0.14(-0.60%) |
Jul 16, 2014 | 22.90 | 22.94 | 22.71 | 22.75 | 328,239 | -0.08(-0.33%) |
Jul 15, 2014 | 23.12 | 23.12 | 22.69 | 22.83 | 118,781 | -0.21(-0.92%) |
Jul 14, 2014 | 23.06 | 23.16 | 22.88 | 23.04 | 114,690 | +0.17(+0.76%) |
Jul 11, 2014 | 22.91 | 22.96 | 22.70 | 22.87 | 72,123 | +0.03(+0.13%) |
Jul 10, 2014 | 22.64 | 22.94 | 22.63 | 22.84 | 122,207 | -0.10(-0.43%) |
Jul 09, 2014 | 22.95 | 23.00 | 22.57 | 22.94 | 171,196 | -0.01(-0.03%) |
Jul 08, 2014 | 23.30 | 23.44 | 22.85 | 22.94 | 253,765 | -0.49(-2.10%) |
Jul 07, 2014 | 23.75 | 23.93 | 23.30 | 23.44 | 213,747 | -0.42(-1.78%) |
Jul 03, 2014 | 24.28 | 23.86 | 23.86 | 23.86 | 124,272 | -0.37(-1.53%) |
Jul 02, 2014 | 24.18 | 24.61 | 24.18 | 24.23 | 183,220 | +0.00(+0.00%) |
Jul 01, 2014 | 23.48 | 24.45 | 23.31 | 24.23 | 298,929 | +0.75(+3.19%) |
Jun 30, 2014 | 23.47 | 23.80 | 23.44 | 23.48 | 355,596 | +0.02(+0.06%) |
Jun 27, 2014 | 23.71 | 23.84 | 23.34 | 23.47 | 383,177 | -0.42(-1.77%) |
Jun 26, 2014 | 23.97 | 24.10 | 23.76 | 23.89 | 113,782 | -0.27(-1.10%) |
Jun 25, 2014 | 24.25 | 24.37 | 24.14 | 24.15 | 114,275 | -0.20(-0.81%) |
Jun 24, 2014 | 24.32 | 24.81 | 24.31 | 24.35 | 118,143 | -0.01(-0.03%) |
Jun 23, 2014 | 24.34 | 24.42 | 24.03 | 24.36 | 95,645 | +0.11(+0.47%) |
Jun 20, 2014 | 24.24 | 24.34 | 24.06 | 24.25 | 833,993 | +0.02(+0.09%) |
Jun 19, 2014 | 24.12 | 24.31 | 24.02 | 24.22 | 121,487 | +0.11(+0.44%) |
Jun 18, 2014 | 24.06 | 24.23 | 23.93 | 24.12 | 105,944 | +0.00(+0.00%) |
Jun 17, 2014 | 23.90 | 24.27 | 23.40 | 24.12 | 256,643 | +0.11(+0.44%) |
Jun 16, 2014 | 24.23 | 24.27 | 23.97 | 24.01 | 75,094 | -0.20(-0.84%) |
Jun 13, 2014 | 24.65 | 24.65 | 24.15 | 24.22 | 103,822 | -0.35(-1.42%) |
Jun 12, 2014 | 24.68 | 24.78 | 24.49 | 24.56 | 54,958 | -0.20(-0.83%) |
Jun 11, 2014 | 24.80 | 24.88 | 24.54 | 24.77 | 83,244 | -0.22(-0.88%) |
Jun 10, 2014 | 25.04 | 25.14 | 24.87 | 24.99 | 57,692 | +0.00(+0.00%) |
Jun 06, 2014 | 25.00 | 25.09 | 24.87 | 24.99 | 181,613 | +0.11(+0.43%) |
Jun 05, 2014 | 24.55 | 25.26 | 24.41 | 24.88 | 253,862 | +0.35(+1.42%) |
Jun 04, 2014 | 23.81 | 24.56 | 23.62 | 24.53 | 267,655 | +0.66(+2.76%) |
Jun 03, 2014 | 24.05 | 24.09 | 23.59 | 23.87 | 119,970 | -0.30(-1.22%) |
Jun 02, 2014 | 24.43 | 24.47 | 23.73 | 24.17 | 103,121 | -0.12(-0.50%) |
May 30, 2014 | 24.34 | 24.42 | 24.14 | 24.29 | 94,061 | +0.01(+0.03%) |
May 29, 2014 | 24.09 | 24.28 | 23.87 | 24.28 | 82,887 | +0.20(+0.85%) |
May 28, 2014 | 24.48 | 24.56 | 24.00 | 24.08 | 148,964 | -0.41(-1.67%) |
May 27, 2014 | 24.18 | 24.61 | 24.03 | 24.49 | 172,275 | +0.51(+2.15%) |
May 23, 2014 | 24.01 | 23.97 | 23.97 | 23.97 | 167,061 | +0.04(+0.15%) |
May 22, 2014 | 23.54 | 23.97 | 23.41 | 23.94 | 113,382 | +0.45(+1.94%) |
May 21, 2014 | 23.69 | 23.69 | 23.41 | 23.48 | 199,769 | -0.09(-0.39%) |
May 20, 2014 | 23.62 | 23.72 | 23.31 | 23.57 | 192,903 | -0.17(-0.73%) |
May 19, 2014 | 23.34 | 23.75 | 23.34 | 23.75 | 120,518 | +0.41(+1.75%) |
May 16, 2014 | 23.26 | 23.41 | 23.15 | 23.34 | 93,982 | +0.02(+0.07%) |
May 15, 2014 | 23.06 | 23.35 | 23.03 | 23.32 | 172,415 | +0.05(+0.23%) |
May 14, 2014 | 23.66 | 23.71 | 23.11 | 23.27 | 165,070 | -0.43(-1.82%) |
May 13, 2014 | 23.84 | 23.96 | 23.69 | 23.70 | 79,766 | -0.17(-0.70%) |
May 12, 2014 | 23.55 | 24.12 | 23.55 | 23.87 | 165,328 | +0.36(+1.55%) |
May 09, 2014 | 22.88 | 23.53 | 22.81 | 23.50 | 191,547 | +0.55(+2.41%) |
May 08, 2014 | 23.12 | 23.36 | 22.86 | 22.95 | 161,815 | -0.12(-0.53%) |
May 07, 2014 | 22.95 | 23.27 | 22.89 | 23.07 | 240,201 | +0.13(+0.56%) |
May 06, 2014 | 23.03 | 23.14 | 22.91 | 22.94 | 391,917 | -0.20(-0.88%) |
May 05, 2014 | 23.49 | 23.54 | 22.90 | 23.15 | 154,403 | -0.51(-2.18%) |
May 02, 2014 | 23.46 | 23.85 | 23.43 | 23.66 | 160,902 | +0.27(+1.17%) |
May 01, 2014 | 23.09 | 23.43 | 22.84 | 23.39 | 229,811 | +0.30(+1.28%) |
Apr 30, 2014 | 22.83 | 23.25 | 22.81 | 23.09 | 179,163 | +0.10(+0.43%) |
Apr 29, 2014 | 23.06 | 23.32 | 22.89 | 23.00 | 161,504 | +0.10(+0.43%) |
Apr 28, 2014 | 22.66 | 23.14 | 22.65 | 22.90 | 458,481 | +0.23(+1.04%) |
Apr 25, 2014 | 23.32 | 23.36 | 22.66 | 22.66 | 698,392 | -0.63(-2.70%) |
Apr 24, 2014 | 22.80 | 23.68 | 22.80 | 23.29 | 984,022 | -0.87(-3.60%) |
Apr 23, 2014 | 24.23 | 24.35 | 23.96 | 24.16 | 184,381 | -0.17(-0.72%) |
Apr 22, 2014 | 24.31 | 24.39 | 24.06 | 24.34 | 91,767 | +0.11(+0.47%) |
Apr 21, 2014 | 24.19 | 24.37 | 23.89 | 24.22 | 137,900 | -0.02(-0.09%) |
Apr 17, 2014 | 24.52 | 24.25 | 24.25 | 24.25 | 176,570 | -0.36(-1.45%) |
Apr 16, 2014 | 25.16 | 25.57 | 24.58 | 24.60 | 269,342 | -0.43(-1.72%) |
Apr 15, 2014 | 25.09 | 25.30 | 24.79 | 25.03 | 212,709 | +0.08(+0.33%) |
Apr 14, 2014 | 24.96 | 24.98 | 24.50 | 24.95 | 188,907 | +0.25(+1.01%) |
Apr 11, 2014 | 24.99 | 25.21 | 24.62 | 24.70 | 239,838 | -0.58(-2.28%) |
Apr 10, 2014 | 25.59 | 25.79 | 25.04 | 25.28 | 121,369 | -0.39(-1.53%) |
Apr 09, 2014 | 25.46 | 25.92 | 25.26 | 25.67 | 154,032 | +0.33(+1.32%) |
Apr 08, 2014 | 25.25 | 25.56 | 25.11 | 25.34 | 251,846 | +0.16(+0.63%) |
Apr 07, 2014 | 25.30 | 25.44 | 25.08 | 25.18 | 268,010 | -0.16(-0.63%) |
Apr 04, 2014 | 26.31 | 26.31 | 25.28 | 25.34 | 382,940 | -0.88(-3.35%) |
Apr 03, 2014 | 26.50 | 26.50 | 26.00 | 26.21 | 109,161 | -0.30(-1.11%) |
Apr 02, 2014 | 26.91 | 26.91 | 26.43 | 26.51 | 151,496 | -0.36(-1.35%) |
Apr 01, 2014 | 26.52 | 27.10 | 26.47 | 26.87 | 215,151 | +0.27(+1.02%) |
Mar 31, 2014 | 26.08 | 26.75 | 26.03 | 26.60 | 281,388 | +0.60(+2.30%) |
Mar 28, 2014 | 25.75 | 26.17 | 25.69 | 26.00 | 192,564 | +0.27(+1.03%) |
Mar 27, 2014 | 26.00 | 26.20 | 25.65 | 25.74 | 196,873 | -0.27(-1.02%) |
Mar 26, 2014 | 26.86 | 27.11 | 25.97 | 26.00 | 407,479 | -0.67(-2.50%) |
Mar 25, 2014 | 26.62 | 26.72 | 26.31 | 26.67 | 111,336 | +0.24(+0.92%) |
Mar 24, 2014 | 26.83 | 26.90 | 26.27 | 26.43 | 114,596 | -0.36(-1.36%) |
Mar 21, 2014 | 26.99 | 27.02 | 26.77 | 26.79 | 222,779 | -0.19(-0.70%) |
Mar 20, 2014 | 27.05 | 27.21 | 26.90 | 26.98 | 87,877 | -0.12(-0.45%) |
Mar 19, 2014 | 27.05 | 27.35 | 27.03 | 27.10 | 177,859 | -0.01(-0.03%) |
Mar 18, 2014 | 27.02 | 27.24 | 26.72 | 27.11 | 186,027 | +0.09(+0.34%) |
Mar 17, 2014 | 27.14 | 27.49 | 26.95 | 27.02 | 150,898 | -0.03(-0.11%) |
Mar 14, 2014 | 26.62 | 27.27 | 26.43 | 27.05 | 288,364 | +0.42(+1.56%) |
Mar 13, 2014 | 27.54 | 27.54 | 26.43 | 26.63 | 181,160 | -0.89(-3.25%) |
Mar 12, 2014 | 27.03 | 27.54 | 26.91 | 27.52 | 124,852 | +0.36(+1.31%) |
Mar 11, 2014 | 28.24 | 28.26 | 27.04 | 27.17 | 305,688 | -1.13(-3.99%) |
Mar 10, 2014 | 28.00 | 28.30 | 27.78 | 28.30 | 226,130 | +0.27(+0.95%) |
Mar 07, 2014 | 27.79 | 28.07 | 27.64 | 28.03 | 363,990 | +0.32(+1.15%) |
Mar 06, 2014 | 27.73 | 27.95 | 27.60 | 27.71 | 115,833 | -0.03(-0.11%) |
Mar 05, 2014 | 27.87 | 28.04 | 27.62 | 27.74 | 160,155 | -0.26(-0.92%) |
Mar 04, 2014 | 27.74 | 28.21 | 27.67 | 28.00 | 269,905 | +0.44(+1.59%) |
Mar 03, 2014 | 27.84 | 27.96 | 27.51 | 27.56 | 173,502 | -0.44(-1.57%) |
Feb 28, 2014 | 27.86 | 28.43 | 27.81 | 28.00 | 233,338 | +0.23(+0.85%) |
Feb 27, 2014 | 27.59 | 27.79 | 27.36 | 27.77 | 187,020 | +0.17(+0.60%) |
Feb 26, 2014 | 27.40 | 27.89 | 27.37 | 27.60 | 188,201 | +0.21(+0.77%) |
Feb 25, 2014 | 27.00 | 27.65 | 27.00 | 27.39 | 407,568 | +0.37(+1.37%) |
Feb 24, 2014 | 27.44 | 27.44 | 27.00 | 27.02 | 347,223 | -0.20(-0.75%) |
Feb 21, 2014 | 27.49 | 27.56 | 27.15 | 27.22 | 262,063 | -0.23(-0.83%) |
Feb 20, 2014 | 27.21 | 27.74 | 27.16 | 27.45 | 347,946 | +0.36(+1.31%) |
Feb 19, 2014 | 27.43 | 27.60 | 27.07 | 27.09 | 328,127 | -0.48(-1.76%) |
Feb 18, 2014 | 27.26 | 27.80 | 26.88 | 27.58 | 386,400 | +0.92(+3.44%) |
Feb 14, 2014 | 27.39 | 26.66 | 26.66 | 26.66 | 348,254 | -0.78(-2.84%) |
Feb 13, 2014 | 24.35 | 27.76 | 24.35 | 27.44 | 639,387 | +3.36(+13.96%) |
Feb 12, 2014 | 23.94 | 24.22 | 23.87 | 24.08 | 202,062 | +0.20(+0.86%) |
Feb 11, 2014 | 23.59 | 24.04 | 23.54 | 23.87 | 253,660 | +0.32(+1.35%) |
Feb 10, 2014 | 23.56 | 23.59 | 23.24 | 23.56 | 227,026 | +0.11(+0.48%) |
Feb 07, 2014 | 23.22 | 23.45 | 23.16 | 23.44 | 287,252 | +0.25(+1.08%) |
Feb 06, 2014 | 23.41 | 23.50 | 23.06 | 23.19 | 230,024 | -0.17(-0.71%) |
Feb 05, 2014 | 24.11 | 24.14 | 23.31 | 23.36 | 400,925 | -0.82(-3.38%) |
Feb 04, 2014 | 24.68 | 24.68 | 24.03 | 24.18 | 252,471 | -0.48(-1.93%) |
Feb 03, 2014 | 24.65 | 24.99 | 24.41 | 24.65 | 359,610 | +0.04(+0.15%) |
Jan 31, 2014 | 24.50 | 24.87 | 24.43 | 24.62 | 205,871 | -0.25(-1.00%) |
Jan 30, 2014 | 24.68 | 25.00 | 24.56 | 24.87 | 417,088 | +0.42(+1.70%) |
Jan 29, 2014 | 25.11 | 25.34 | 24.31 | 24.45 | 468,529 | -0.96(-3.78%) |
Jan 28, 2014 | 24.75 | 25.46 | 24.56 | 25.41 | 246,914 | +0.67(+2.69%) |
Jan 27, 2014 | 25.00 | 25.04 | 24.68 | 24.75 | 183,363 | -0.20(-0.82%) |
Jan 24, 2014 | 25.35 | 25.69 | 24.40 | 24.95 | 293,308 | -0.60(-2.34%) |
Jan 23, 2014 | 26.00 | 26.00 | 25.39 | 25.55 | 264,128 | -0.50(-1.92%) |
Jan 22, 2014 | 26.08 | 26.15 | 25.79 | 26.05 | 227,881 | +0.03(+0.12%) |
Jan 21, 2014 | 25.50 | 26.24 | 25.34 | 26.02 | 379,849 | +0.73(+2.87%) |
Jan 17, 2014 | 25.23 | 25.29 | 25.29 | 25.29 | 142,365 | -0.03(-0.12%) |
Jan 16, 2014 | 25.31 | 25.34 | 25.11 | 25.32 | 112,174 | +0.02(+0.06%) |
Jan 15, 2014 | 25.26 | 25.56 | 25.18 | 25.31 | 262,100 | +0.10(+0.39%) |
Jan 14, 2014 | 25.25 | 25.36 | 25.08 | 25.21 | 165,766 | +0.03(+0.12%) |
Jan 13, 2014 | 25.06 | 25.43 | 25.01 | 25.18 | 249,101 | +0.11(+0.42%) |
Jan 10, 2014 | 24.92 | 25.13 | 24.70 | 25.07 | 192,761 | +0.25(+1.01%) |
Jan 09, 2014 | 25.15 | 25.17 | 24.74 | 24.82 | 217,930 | -0.33(-1.32%) |
Jan 08, 2014 | 24.86 | 25.16 | 24.62 | 25.15 | 410,509 | +0.22(+0.88%) |
Jan 07, 2014 | 24.99 | 25.15 | 24.80 | 24.93 | 246,949 | -0.05(-0.21%) |
Jan 06, 2014 | 24.99 | 25.01 | 24.84 | 24.99 | 189,807 | +0.11(+0.43%) |
Jan 03, 2014 | 24.33 | 24.97 | 24.33 | 24.88 | 230,058 | +0.54(+2.21%) |
Jan 02, 2014 | 24.50 | 24.67 | 24.23 | 24.34 | 246,228 | -0.09(-0.37%) |
Dec 31, 2013 | 24.45 | 24.43 | 24.43 | 24.43 | 278,788 | -0.08(-0.34%) |
Dec 30, 2013 | 24.47 | 24.61 | 24.40 | 24.52 | 107,636 | +0.03(+0.12%) |
Dec 27, 2013 | 24.01 | 24.49 | 23.99 | 24.49 | 156,694 | +0.43(+1.79%) |
Dec 26, 2013 | 24.05 | 24.15 | 24.00 | 24.06 | 293,245 | +0.03(+0.13%) |
Dec 24, 2013 | 23.69 | 24.33 | 23.69 | 24.03 | 192,708 | +0.29(+1.21%) |
Dec 23, 2013 | 23.41 | 23.74 | 23.34 | 23.74 | 165,920 | +0.36(+1.56%) |
Dec 20, 2013 | 23.02 | 23.50 | 22.88 | 23.37 | 322,102 | +0.44(+1.91%) |
Dec 19, 2013 | 23.19 | 23.21 | 22.85 | 22.94 | 118,963 | -0.31(-1.34%) |
Dec 18, 2013 | 22.83 | 23.31 | 22.83 | 23.25 | 149,709 | +0.38(+1.66%) |
Dec 17, 2013 | 22.81 | 23.00 | 22.63 | 22.87 | 220,727 | +0.00(+0.00%) |
Dec 16, 2013 | 22.91 | 23.02 | 22.80 | 22.87 | 203,718 | +0.00(+0.00%) |
Dec 13, 2013 | 22.91 | 23.06 | 22.79 | 22.87 | 173,998 | +0.00(+0.00%) |
Dec 12, 2013 | 22.81 | 23.00 | 22.69 | 22.87 | 401,473 | +0.12(+0.53%) |
Dec 11, 2013 | 22.98 | 23.00 | 22.72 | 22.75 | 153,205 | -0.17(-0.73%) |
Dec 10, 2013 | 22.90 | 23.00 | 22.76 | 22.91 | 203,443 | -0.08(-0.33%) |
Dec 09, 2013 | 23.08 | 23.41 | 22.91 | 22.99 | 190,475 | -0.36(-1.56%) |
Dec 06, 2013 | 23.44 | 23.58 | 23.24 | 23.35 | 157,443 | -0.01(-0.03%) |
Dec 05, 2013 | 23.81 | 23.92 | 23.31 | 23.36 | 133,090 | -0.50(-2.09%) |
Dec 04, 2013 | 23.58 | 23.92 | 23.42 | 23.86 | 164,477 | +0.24(+1.02%) |
Dec 03, 2013 | 23.57 | 23.80 | 23.52 | 23.62 | 221,292 | -0.08(-0.32%) |
Dec 02, 2013 | 24.05 | 24.21 | 23.53 | 23.69 | 240,894 | -0.35(-1.48%) |
Nov 29, 2013 | 24.24 | 24.34 | 24.01 | 24.05 | 70,070 | -0.11(-0.44%) |
Nov 27, 2013 | 24.14 | 24.19 | 23.93 | 24.15 | 114,840 | +0.01(+0.03%) |
Nov 26, 2013 | 23.60 | 24.17 | 23.46 | 24.15 | 380,735 | +0.60(+2.57%) |
Nov 25, 2013 | 23.39 | 23.63 | 23.33 | 23.54 | 132,010 | +0.14(+0.61%) |
Nov 22, 2013 | 23.53 | 23.55 | 23.23 | 23.40 | 165,377 | -0.20(-0.83%) |
Nov 21, 2013 | 22.95 | 23.61 | 22.95 | 23.60 | 317,234 | +0.74(+3.24%) |
Nov 20, 2013 | 22.47 | 22.98 | 22.36 | 22.86 | 207,980 | +0.40(+1.78%) |
Nov 19, 2013 | 22.12 | 22.50 | 22.12 | 22.46 | 227,866 | +0.28(+1.26%) |
Nov 18, 2013 | 22.21 | 22.53 | 22.07 | 22.18 | 139,542 | +0.06(+0.27%) |
Nov 15, 2013 | 22.01 | 22.17 | 21.93 | 22.12 | 215,124 | +0.08(+0.34%) |
Nov 14, 2013 | 21.93 | 22.19 | 21.90 | 22.04 | 213,379 | +0.04(+0.17%) |
Nov 13, 2013 | 22.14 | 22.21 | 21.92 | 22.00 | 468,583 | -0.21(-0.95%) |
Nov 12, 2013 | 22.29 | 22.48 | 22.18 | 22.21 | 371,377 | -0.11(-0.47%) |
Nov 11, 2013 | 22.33 | 22.38 | 22.14 | 22.32 | 329,478 | -0.10(-0.44%) |
Nov 08, 2013 | 22.12 | 22.55 | 21.79 | 22.42 | 359,206 | +0.29(+1.30%) |
Nov 07, 2013 | 22.46 | 22.54 | 22.03 | 22.13 | 370,124 | -0.31(-1.38%) |
Nov 06, 2013 | 23.35 | 23.40 | 22.21 | 22.44 | 872,446 | -0.84(-3.60%) |
Nov 05, 2013 | 23.40 | 23.61 | 23.24 | 23.28 | 248,098 | -0.26(-1.12%) |
Nov 04, 2013 | 23.70 | 23.78 | 23.46 | 23.54 | 252,488 | -0.16(-0.67%) |
Nov 01, 2013 | 23.79 | 23.79 | 23.40 | 23.70 | 292,698 | +0.06(+0.26%) |
Oct 31, 2013 | 23.69 | 23.91 | 23.54 | 23.64 | 177,790 | -0.05(-0.22%) |
Oct 30, 2013 | 23.67 | 23.81 | 23.53 | 23.69 | 106,051 | +0.02(+0.06%) |
Oct 29, 2013 | 23.82 | 24.00 | 23.51 | 23.68 | 221,463 | -0.05(-0.22%) |
Oct 28, 2013 | 23.92 | 23.92 | 23.47 | 23.73 | 198,349 | -0.13(-0.54%) |
Oct 25, 2013 | 24.00 | 24.27 | 23.59 | 23.86 | 283,434 | -0.18(-0.75%) |
Oct 24, 2013 | 23.32 | 24.15 | 22.40 | 24.04 | 342,569 | +0.69(+2.94%) |
Oct 23, 2013 | 23.57 | 23.57 | 22.73 | 23.35 | 212,625 | -0.26(-1.09%) |
Oct 22, 2013 | 23.58 | 23.76 | 23.47 | 23.61 | 147,076 | +0.14(+0.58%) |
Oct 21, 2013 | 24.16 | 24.16 | 23.28 | 23.47 | 168,479 | -0.73(-3.02%) |
Oct 18, 2013 | 24.06 | 24.23 | 23.80 | 24.21 | 152,050 | +0.19(+0.79%) |
Oct 17, 2013 | 23.29 | 24.04 | 23.29 | 24.02 | 292,943 | +0.62(+2.65%) |
Oct 16, 2013 | 23.38 | 23.48 | 23.30 | 23.40 | 219,787 | +0.20(+0.85%) |
Oct 15, 2013 | 23.34 | 23.38 | 23.01 | 23.20 | 208,397 | -0.25(-1.06%) |
Oct 14, 2013 | 23.28 | 23.54 | 23.05 | 23.45 | 321,954 | -0.01(-0.03%) |
Oct 11, 2013 | 23.47 | 23.66 | 23.32 | 23.46 | 204,697 | -0.12(-0.51%) |
Oct 10, 2013 | 23.60 | 23.74 | 23.44 | 23.58 | 132,802 | +0.20(+0.84%) |
Oct 09, 2013 | 23.57 | 23.63 | 23.38 | 23.38 | 240,164 | -0.17(-0.71%) |
Oct 08, 2013 | 23.81 | 23.81 | 23.47 | 23.55 | 330,115 | -0.29(-1.20%) |
Oct 07, 2013 | 24.10 | 24.22 | 23.81 | 23.84 | 142,907 | -0.47(-1.93%) |
Oct 04, 2013 | 24.12 | 24.37 | 24.12 | 24.30 | 92,176 | +0.14(+0.56%) |
Oct 03, 2013 | 24.15 | 24.24 | 23.82 | 24.17 | 263,295 | -0.02(-0.09%) |
Oct 02, 2013 | 24.12 | 24.34 | 23.91 | 24.19 | 187,957 | -0.11(-0.47%) |