Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.19 | 25.24 | 24.89 | 24.90 | 2,514,360 | -0.28(-1.12%) |
Sep 29, 2014 | 24.92 | 25.26 | 24.82 | 25.18 | 1,354,307 | -0.01(-0.06%) |
Sep 26, 2014 | 25.11 | 25.25 | 24.98 | 25.19 | 2,079,759 | +0.14(+0.58%) |
Sep 25, 2014 | 25.34 | 25.41 | 25.05 | 25.05 | 1,746,087 | -0.43(-1.68%) |
Sep 24, 2014 | 25.32 | 25.54 | 25.29 | 25.47 | 2,184,464 | +0.16(+0.63%) |
Sep 23, 2014 | 25.66 | 25.71 | 25.24 | 25.32 | 1,951,980 | -0.40(-1.55%) |
Sep 22, 2014 | 26.03 | 26.04 | 25.71 | 25.71 | 1,958,790 | -0.42(-1.61%) |
Sep 19, 2014 | 26.42 | 26.52 | 26.10 | 26.13 | 1,973,748 | -0.23(-0.88%) |
Sep 18, 2014 | 26.18 | 26.39 | 26.18 | 26.37 | 1,527,609 | +0.28(+1.08%) |
Sep 17, 2014 | 26.15 | 26.22 | 25.89 | 26.08 | 1,539,366 | +0.00(+0.00%) |
Sep 16, 2014 | 25.87 | 26.21 | 25.85 | 26.08 | 1,687,467 | +0.16(+0.61%) |
Sep 15, 2014 | 25.95 | 26.03 | 25.76 | 25.92 | 1,087,869 | -0.09(-0.33%) |
Sep 12, 2014 | 25.90 | 26.06 | 25.82 | 26.01 | 1,634,300 | +0.10(+0.39%) |
Sep 11, 2014 | 25.76 | 25.95 | 25.72 | 25.91 | 1,390,378 | -0.03(-0.11%) |
Sep 10, 2014 | 25.89 | 26.10 | 25.78 | 25.94 | 2,176,929 | +0.14(+0.53%) |
Sep 09, 2014 | 25.76 | 25.89 | 25.55 | 25.80 | 1,782,733 | -0.02(-0.08%) |
Sep 08, 2014 | 25.80 | 25.95 | 25.71 | 25.82 | 1,797,022 | +0.03(+0.11%) |
Sep 05, 2014 | 26.00 | 26.06 | 25.50 | 25.79 | 3,561,829 | -0.25(-0.95%) |
Sep 04, 2014 | 26.50 | 26.59 | 26.00 | 26.04 | 3,067,286 | -0.47(-1.78%) |
Sep 03, 2014 | 26.82 | 26.90 | 26.50 | 26.51 | 2,543,691 | -0.14(-0.54%) |
Sep 02, 2014 | 26.34 | 26.67 | 26.33 | 26.66 | 2,607,156 | +0.39(+1.49%) |
Aug 29, 2014 | 26.24 | 26.26 | 26.26 | 26.26 | 1,658,265 | +0.08(+0.30%) |
Aug 28, 2014 | 26.15 | 26.28 | 26.05 | 26.18 | 1,592,373 | -0.14(-0.52%) |
Aug 27, 2014 | 25.98 | 26.35 | 25.95 | 26.32 | 3,192,640 | +0.40(+1.54%) |
Aug 26, 2014 | 25.77 | 25.93 | 25.74 | 25.92 | 1,004,425 | +0.20(+0.76%) |
Aug 25, 2014 | 25.57 | 25.78 | 25.49 | 25.73 | 1,008,391 | +0.31(+1.22%) |
Aug 22, 2014 | 25.44 | 25.66 | 25.41 | 25.42 | 1,558,479 | -0.07(-0.26%) |
Aug 21, 2014 | 25.47 | 25.52 | 25.33 | 25.48 | 2,927,240 | +0.01(+0.06%) |
Aug 20, 2014 | 25.33 | 25.54 | 25.33 | 25.47 | 1,195,202 | +0.07(+0.26%) |
Aug 19, 2014 | 25.53 | 25.62 | 25.40 | 25.40 | 1,193,242 | -0.09(-0.34%) |
Aug 18, 2014 | 25.33 | 25.54 | 25.33 | 25.49 | 1,718,765 | +0.26(+1.03%) |
Aug 15, 2014 | 25.51 | 25.55 | 25.00 | 25.23 | 1,667,332 | -0.21(-0.83%) |
Aug 14, 2014 | 25.15 | 25.45 | 25.15 | 25.44 | 1,124,216 | +0.31(+1.24%) |
Aug 13, 2014 | 25.23 | 25.32 | 25.05 | 25.13 | 1,440,606 | +0.01(+0.06%) |
Aug 12, 2014 | 24.85 | 25.21 | 24.85 | 25.11 | 1,960,652 | +0.20(+0.81%) |
Aug 11, 2014 | 24.86 | 25.08 | 24.78 | 24.91 | 1,536,327 | +0.13(+0.53%) |
Aug 08, 2014 | 24.66 | 24.82 | 24.53 | 24.78 | 1,841,808 | +0.14(+0.59%) |
Aug 07, 2014 | 25.08 | 25.21 | 24.58 | 24.63 | 2,000,956 | -0.28(-1.10%) |
Aug 06, 2014 | 24.61 | 24.97 | 24.61 | 24.91 | 1,532,093 | +0.17(+0.67%) |
Aug 05, 2014 | 24.78 | 25.03 | 24.63 | 24.74 | 2,410,501 | -0.09(-0.35%) |
Aug 04, 2014 | 24.68 | 24.87 | 24.55 | 24.83 | 3,573,633 | +0.35(+1.45%) |
Aug 01, 2014 | 24.77 | 24.90 | 24.33 | 24.48 | 2,698,038 | -0.38(-1.54%) |
Jul 31, 2014 | 24.92 | 25.82 | 24.75 | 24.86 | 4,159,896 | -0.09(-0.35%) |
Jul 30, 2014 | 25.05 | 25.17 | 24.83 | 24.95 | 2,447,285 | -0.12(-0.46%) |
Jul 29, 2014 | 25.38 | 25.45 | 25.06 | 25.06 | 1,448,731 | -0.30(-1.20%) |
Jul 28, 2014 | 25.29 | 25.42 | 24.95 | 25.37 | 1,593,223 | +0.03(+0.11%) |
Jul 25, 2014 | 25.32 | 25.50 | 25.26 | 25.34 | 1,514,075 | -0.09(-0.34%) |
Jul 24, 2014 | 25.32 | 25.46 | 25.20 | 25.42 | 1,369,140 | +0.20(+0.79%) |
Jul 23, 2014 | 25.15 | 25.27 | 25.03 | 25.23 | 1,385,572 | +0.14(+0.57%) |
Jul 22, 2014 | 25.19 | 25.20 | 25.04 | 25.08 | 1,282,462 | +0.12(+0.46%) |
Jul 21, 2014 | 24.94 | 25.03 | 24.84 | 24.97 | 1,338,065 | -0.10(-0.40%) |
Jul 18, 2014 | 24.94 | 25.10 | 24.84 | 25.07 | 1,837,499 | +0.25(+0.99%) |
Jul 17, 2014 | 24.97 | 25.23 | 24.79 | 24.82 | 1,547,845 | -0.29(-1.15%) |
Jul 16, 2014 | 25.43 | 25.44 | 25.07 | 25.11 | 829,487 | -0.18(-0.71%) |
Jul 15, 2014 | 25.28 | 25.41 | 25.09 | 25.29 | 1,391,547 | +0.12(+0.46%) |
Jul 14, 2014 | 25.31 | 25.51 | 25.12 | 25.17 | 1,043,837 | +0.13(+0.52%) |
Jul 11, 2014 | 24.94 | 25.12 | 24.86 | 25.04 | 1,174,939 | +0.04(+0.14%) |
Jul 10, 2014 | 24.86 | 25.12 | 24.70 | 25.01 | 1,512,841 | -0.19(-0.77%) |
Jul 09, 2014 | 25.20 | 25.33 | 25.10 | 25.20 | 1,783,572 | +0.11(+0.43%) |
Jul 08, 2014 | 25.28 | 25.29 | 25.04 | 25.10 | 1,446,976 | -0.29(-1.14%) |
Jul 07, 2014 | 25.43 | 25.52 | 25.28 | 25.38 | 1,514,402 | -0.18(-0.70%) |
Jul 03, 2014 | 25.31 | 25.56 | 25.56 | 25.56 | 988,738 | +0.42(+1.66%) |
Jul 02, 2014 | 25.32 | 25.46 | 25.07 | 25.15 | 1,321,483 | -0.18(-0.71%) |
Jul 01, 2014 | 25.10 | 25.47 | 25.10 | 25.33 | 1,159,591 | +0.27(+1.09%) |
Jun 30, 2014 | 25.20 | 25.32 | 25.04 | 25.05 | 1,686,452 | -0.18(-0.71%) |
Jun 27, 2014 | 25.16 | 25.29 | 25.06 | 25.23 | 2,503,961 | -0.01(-0.06%) |
Jun 26, 2014 | 25.15 | 25.28 | 24.85 | 25.25 | 1,450,913 | +0.11(+0.43%) |
Jun 25, 2014 | 25.16 | 25.23 | 25.01 | 25.14 | 2,535,019 | -0.12(-0.48%) |
Jun 24, 2014 | 25.30 | 25.55 | 25.23 | 25.26 | 1,755,075 | -0.14(-0.57%) |
Jun 23, 2014 | 25.56 | 25.57 | 25.20 | 25.41 | 1,679,437 | -0.18(-0.70%) |
Jun 20, 2014 | 25.52 | 25.68 | 25.44 | 25.59 | 2,516,554 | +0.19(+0.74%) |
Jun 19, 2014 | 25.55 | 25.55 | 25.22 | 25.40 | 2,316,987 | -0.12(-0.45%) |
Jun 18, 2014 | 25.58 | 25.64 | 25.31 | 25.51 | 1,494,025 | -0.14(-0.53%) |
Jun 17, 2014 | 25.12 | 25.69 | 25.12 | 25.65 | 1,511,020 | +0.55(+2.18%) |
Jun 16, 2014 | 25.10 | 25.18 | 24.92 | 25.10 | 1,371,891 | -0.04(-0.14%) |
Jun 13, 2014 | 25.17 | 25.34 | 25.06 | 25.14 | 1,497,486 | -0.01(-0.03%) |
Jun 12, 2014 | 25.35 | 25.46 | 25.05 | 25.15 | 1,709,827 | -0.22(-0.88%) |
Jun 11, 2014 | 25.54 | 25.56 | 25.35 | 25.37 | 1,422,358 | -0.37(-1.43%) |
Jun 10, 2014 | 25.56 | 25.77 | 25.51 | 25.74 | 2,117,365 | +0.32(+1.28%) |
Jun 06, 2014 | 25.30 | 25.46 | 25.26 | 25.41 | 1,160,027 | +0.14(+0.57%) |
Jun 05, 2014 | 25.35 | 25.51 | 25.06 | 25.27 | 1,756,053 | -0.06(-0.26%) |
Jun 04, 2014 | 24.92 | 25.54 | 24.92 | 25.33 | 1,784,479 | +0.43(+1.71%) |
Jun 03, 2014 | 24.73 | 24.93 | 24.68 | 24.91 | 1,767,339 | +0.14(+0.58%) |
Jun 02, 2014 | 24.54 | 24.81 | 24.36 | 24.76 | 1,703,076 | +0.32(+1.33%) |
May 30, 2014 | 24.29 | 24.53 | 24.26 | 24.44 | 2,017,835 | +0.10(+0.41%) |
May 29, 2014 | 24.37 | 24.52 | 24.10 | 24.34 | 2,759,935 | +0.10(+0.42%) |
May 28, 2014 | 24.40 | 24.45 | 24.19 | 24.24 | 1,737,439 | -0.17(-0.71%) |
May 27, 2014 | 24.24 | 24.44 | 24.23 | 24.41 | 1,547,100 | +0.30(+1.23%) |
May 23, 2014 | 23.98 | 24.12 | 24.12 | 24.12 | 1,409,985 | +0.14(+0.57%) |
May 22, 2014 | 23.94 | 24.01 | 23.84 | 23.98 | 516,999 | +0.02(+0.09%) |
May 21, 2014 | 23.83 | 24.07 | 23.78 | 23.96 | 1,492,192 | +0.25(+1.06%) |
May 20, 2014 | 23.73 | 23.91 | 23.55 | 23.70 | 2,153,228 | -0.01(-0.03%) |
May 19, 2014 | 23.45 | 23.73 | 23.44 | 23.71 | 1,621,944 | +0.19(+0.83%) |
May 16, 2014 | 23.57 | 23.57 | 23.26 | 23.52 | 2,328,270 | -0.02(-0.09%) |
May 15, 2014 | 23.96 | 23.96 | 23.27 | 23.54 | 2,615,493 | -0.50(-2.10%) |
May 14, 2014 | 24.50 | 24.53 | 23.99 | 24.04 | 2,035,507 | -0.51(-2.08%) |
May 13, 2014 | 24.66 | 24.68 | 24.47 | 24.55 | 1,796,590 | -0.11(-0.44%) |
May 12, 2014 | 24.19 | 24.68 | 24.01 | 24.66 | 1,794,277 | +0.64(+2.67%) |
May 09, 2014 | 24.44 | 24.48 | 23.98 | 24.02 | 3,509,596 | -0.50(-2.06%) |
May 08, 2014 | 24.08 | 24.71 | 24.08 | 24.53 | 2,598,893 | +0.30(+1.22%) |
May 07, 2014 | 24.01 | 24.24 | 23.85 | 24.23 | 1,698,891 | +0.37(+1.57%) |
May 06, 2014 | 24.02 | 24.12 | 23.85 | 23.86 | 1,631,865 | -0.27(-1.14%) |
May 05, 2014 | 24.06 | 24.26 | 23.90 | 24.13 | 1,457,137 | -0.10(-0.42%) |
May 02, 2014 | 24.10 | 24.53 | 24.07 | 24.23 | 1,594,736 | +0.12(+0.48%) |
May 01, 2014 | 23.93 | 24.22 | 23.80 | 24.12 | 2,984,895 | +0.17(+0.72%) |
Apr 30, 2014 | 23.68 | 23.95 | 23.51 | 23.94 | 2,572,474 | +0.25(+1.07%) |
Apr 29, 2014 | 23.52 | 23.75 | 23.41 | 23.69 | 2,073,371 | +0.33(+1.42%) |
Apr 28, 2014 | 23.82 | 23.93 | 23.11 | 23.36 | 4,442,644 | -0.33(-1.40%) |
Apr 25, 2014 | 24.12 | 24.14 | 23.57 | 23.69 | 3,077,627 | -0.48(-1.97%) |
Apr 24, 2014 | 24.56 | 24.56 | 24.05 | 24.17 | 2,275,505 | -0.25(-1.02%) |
Apr 23, 2014 | 24.42 | 24.56 | 24.32 | 24.41 | 1,467,298 | -0.03(-0.12%) |
Apr 22, 2014 | 24.18 | 24.52 | 24.07 | 24.44 | 1,235,511 | +0.27(+1.13%) |
Apr 21, 2014 | 24.31 | 24.39 | 24.11 | 24.17 | 1,034,004 | -0.17(-0.71%) |
Apr 17, 2014 | 24.34 | 24.34 | 24.34 | 24.34 | 1,786,260 | -0.01(-0.06%) |
Apr 16, 2014 | 24.15 | 24.36 | 24.03 | 24.36 | 1,886,039 | +0.46(+1.92%) |
Apr 15, 2014 | 23.90 | 24.05 | 23.54 | 23.90 | 2,426,591 | +0.09(+0.39%) |
Apr 14, 2014 | 24.01 | 24.11 | 23.53 | 23.80 | 2,242,693 | +0.06(+0.24%) |
Apr 11, 2014 | 23.93 | 24.23 | 23.74 | 23.75 | 2,942,882 | -0.34(-1.43%) |
Apr 10, 2014 | 24.74 | 24.77 | 24.08 | 24.09 | 1,701,549 | -0.63(-2.55%) |
Apr 09, 2014 | 24.59 | 24.74 | 24.34 | 24.72 | 1,059,198 | +0.26(+1.06%) |
Apr 08, 2014 | 24.41 | 24.67 | 24.29 | 24.46 | 1,923,362 | +0.03(+0.12%) |
Apr 07, 2014 | 24.87 | 24.95 | 24.34 | 24.44 | 2,894,482 | -0.53(-2.13%) |
Apr 04, 2014 | 25.60 | 25.60 | 24.96 | 24.97 | 1,398,062 | -0.44(-1.72%) |
Apr 03, 2014 | 25.48 | 25.52 | 25.11 | 25.40 | 2,765,371 | -0.04(-0.14%) |
Apr 02, 2014 | 25.43 | 25.58 | 25.33 | 25.44 | 2,012,744 | +0.01(+0.06%) |
Apr 01, 2014 | 25.56 | 25.58 | 25.19 | 25.43 | 1,476,342 | +0.09(+0.34%) |
Mar 31, 2014 | 24.90 | 25.45 | 24.85 | 25.34 | 2,380,335 | +0.62(+2.53%) |
Mar 28, 2014 | 24.72 | 25.07 | 24.64 | 24.72 | 1,086,794 | +0.07(+0.29%) |
Mar 27, 2014 | 25.05 | 25.23 | 24.60 | 24.64 | 1,703,212 | -0.47(-1.89%) |
Mar 26, 2014 | 25.56 | 25.61 | 25.11 | 25.12 | 3,331,983 | -0.30(-1.19%) |
Mar 25, 2014 | 25.79 | 25.82 | 25.36 | 25.42 | 2,062,247 | -0.19(-0.73%) |
Mar 24, 2014 | 25.63 | 25.75 | 25.33 | 25.61 | 2,265,454 | +0.02(+0.08%) |
Mar 21, 2014 | 25.76 | 25.90 | 25.55 | 25.58 | 3,462,543 | +0.04(+0.17%) |
Mar 20, 2014 | 25.28 | 25.76 | 25.25 | 25.54 | 1,872,591 | +0.19(+0.76%) |
Mar 19, 2014 | 25.31 | 25.40 | 25.07 | 25.35 | 1,755,325 | +0.04(+0.17%) |
Mar 18, 2014 | 25.18 | 25.38 | 25.15 | 25.30 | 839,166 | +0.13(+0.51%) |
Mar 17, 2014 | 25.23 | 25.34 | 25.10 | 25.18 | 1,402,644 | +0.14(+0.57%) |
Mar 14, 2014 | 25.13 | 25.33 | 24.92 | 25.03 | 2,849,725 | -0.18(-0.71%) |
Mar 13, 2014 | 25.71 | 25.76 | 25.15 | 25.21 | 1,866,040 | -0.39(-1.51%) |
Mar 12, 2014 | 25.38 | 25.73 | 25.30 | 25.60 | 1,711,405 | +0.05(+0.20%) |
Mar 11, 2014 | 25.89 | 25.94 | 25.45 | 25.55 | 2,679,618 | -0.29(-1.11%) |
Mar 10, 2014 | 25.70 | 25.86 | 25.53 | 25.84 | 1,759,798 | +0.06(+0.22%) |
Mar 07, 2014 | 25.81 | 26.05 | 25.63 | 25.78 | 2,974,762 | +0.19(+0.73%) |
Mar 06, 2014 | 25.51 | 25.81 | 25.45 | 25.59 | 2,836,606 | +0.19(+0.76%) |
Mar 05, 2014 | 25.35 | 25.44 | 25.26 | 25.40 | 1,915,606 | +0.01(+0.06%) |
Mar 04, 2014 | 25.12 | 25.45 | 25.06 | 25.38 | 2,514,502 | +0.50(+1.99%) |
Mar 03, 2014 | 24.58 | 24.91 | 24.53 | 24.89 | 3,253,149 | -0.07(-0.29%) |
Feb 28, 2014 | 24.68 | 25.07 | 24.66 | 24.96 | 2,229,536 | +0.29(+1.19%) |
Feb 27, 2014 | 24.36 | 24.67 | 24.29 | 24.67 | 2,803,715 | +0.27(+1.09%) |
Feb 26, 2014 | 24.34 | 24.44 | 24.13 | 24.40 | 2,418,329 | +0.10(+0.41%) |
Feb 25, 2014 | 24.30 | 24.39 | 24.13 | 24.30 | 1,627,132 | -0.03(-0.12%) |
Feb 24, 2014 | 24.13 | 24.47 | 24.08 | 24.33 | 1,875,836 | +0.25(+1.04%) |
Feb 21, 2014 | 24.13 | 24.19 | 23.96 | 24.08 | 2,069,486 | -0.01(-0.06%) |
Feb 20, 2014 | 24.08 | 24.22 | 23.91 | 24.09 | 1,889,438 | +0.06(+0.24%) |
Feb 19, 2014 | 24.19 | 24.51 | 24.01 | 24.03 | 2,317,665 | -0.28(-1.15%) |
Feb 18, 2014 | 24.14 | 24.48 | 24.08 | 24.31 | 1,798,277 | +0.24(+1.01%) |
Feb 14, 2014 | 23.97 | 24.07 | 24.07 | 24.07 | 1,624,062 | +0.03(+0.12%) |
Feb 13, 2014 | 23.86 | 24.06 | 23.74 | 24.04 | 2,902,013 | -0.11(-0.45%) |
Feb 12, 2014 | 23.85 | 24.18 | 23.83 | 24.15 | 2,210,808 | +0.33(+1.39%) |
Feb 11, 2014 | 23.45 | 23.89 | 23.45 | 23.82 | 1,828,836 | +0.21(+0.88%) |
Feb 10, 2014 | 23.64 | 23.73 | 23.28 | 23.61 | 3,015,985 | -0.05(-0.21%) |
Feb 07, 2014 | 23.49 | 23.73 | 23.37 | 23.66 | 2,065,398 | +0.22(+0.95%) |
Feb 06, 2014 | 22.91 | 23.47 | 22.78 | 23.44 | 3,356,469 | +0.60(+2.61%) |
Feb 05, 2014 | 22.24 | 22.91 | 22.18 | 22.84 | 3,935,131 | +0.38(+1.69%) |
Feb 04, 2014 | 22.10 | 22.60 | 22.07 | 22.46 | 2,422,054 | +0.42(+1.92%) |
Feb 03, 2014 | 23.02 | 23.12 | 22.00 | 22.04 | 2,814,799 | -1.07(-4.63%) |
Jan 31, 2014 | 22.96 | 23.40 | 22.96 | 23.11 | 2,068,362 | -0.34(-1.44%) |
Jan 30, 2014 | 23.09 | 23.50 | 23.00 | 23.45 | 1,600,183 | +0.59(+2.57%) |
Jan 29, 2014 | 22.84 | 23.18 | 22.77 | 22.86 | 1,781,006 | -0.23(-0.98%) |
Jan 28, 2014 | 23.08 | 23.23 | 22.94 | 23.08 | 2,291,487 | +0.12(+0.53%) |
Jan 27, 2014 | 23.00 | 23.19 | 22.70 | 22.96 | 2,012,108 | -0.01(-0.06%) |
Jan 24, 2014 | 23.65 | 23.65 | 22.98 | 22.98 | 2,541,036 | -0.80(-3.37%) |
Jan 23, 2014 | 24.29 | 24.36 | 23.73 | 23.78 | 2,730,147 | -0.72(-2.95%) |
Jan 22, 2014 | 24.65 | 24.74 | 24.38 | 24.50 | 1,245,557 | -0.05(-0.20%) |
Jan 21, 2014 | 24.75 | 24.75 | 24.41 | 24.55 | 1,293,002 | +0.01(+0.03%) |
Jan 17, 2014 | 24.95 | 24.54 | 24.54 | 24.54 | 1,258,076 | -0.15(-0.61%) |
Jan 16, 2014 | 24.82 | 24.83 | 24.60 | 24.69 | 998,416 | -0.15(-0.60%) |
Jan 15, 2014 | 24.45 | 24.92 | 24.43 | 24.84 | 2,333,291 | +0.41(+1.67%) |
Jan 14, 2014 | 24.39 | 24.49 | 24.04 | 24.43 | 2,446,676 | +0.17(+0.71%) |
Jan 13, 2014 | 24.68 | 24.81 | 24.19 | 24.26 | 1,438,789 | -0.55(-2.22%) |
Jan 10, 2014 | 25.08 | 25.09 | 24.73 | 24.81 | 1,183,481 | -0.24(-0.97%) |
Jan 09, 2014 | 24.85 | 25.06 | 24.73 | 25.05 | 1,783,541 | +0.24(+0.95%) |
Jan 08, 2014 | 24.76 | 24.88 | 24.60 | 24.82 | 1,854,640 | +0.16(+0.64%) |
Jan 07, 2014 | 24.64 | 24.77 | 24.55 | 24.66 | 1,085,885 | +0.16(+0.67%) |
Jan 06, 2014 | 24.64 | 24.68 | 24.38 | 24.50 | 1,436,131 | -0.04(-0.15%) |
Jan 03, 2014 | 24.58 | 24.71 | 24.47 | 24.53 | 1,193,611 | +0.01(+0.03%) |
Jan 02, 2014 | 24.95 | 25.00 | 24.48 | 24.53 | 1,686,657 | -0.54(-2.14%) |
Dec 31, 2013 | 25.03 | 25.06 | 25.06 | 25.06 | 1,205,166 | +0.09(+0.37%) |
Dec 30, 2013 | 25.08 | 25.12 | 24.93 | 24.97 | 1,101,093 | -0.09(-0.37%) |
Dec 27, 2013 | 25.18 | 25.29 | 24.93 | 25.06 | 1,303,813 | -0.06(-0.23%) |
Dec 26, 2013 | 25.05 | 25.17 | 24.88 | 25.12 | 1,353,385 | +0.21(+0.86%) |
Dec 24, 2013 | 24.79 | 24.97 | 24.73 | 24.90 | 856,144 | +0.07(+0.29%) |
Dec 23, 2013 | 24.79 | 24.97 | 24.69 | 24.83 | 1,613,603 | +0.27(+1.11%) |
Dec 20, 2013 | 24.53 | 24.63 | 24.35 | 24.56 | 3,059,830 | +0.06(+0.26%) |
Dec 19, 2013 | 24.73 | 24.83 | 24.44 | 24.50 | 3,573,175 | -0.24(-0.95%) |
Dec 18, 2013 | 24.47 | 24.75 | 24.03 | 24.73 | 3,659,989 | +0.41(+1.70%) |
Dec 17, 2013 | 24.32 | 24.40 | 24.22 | 24.32 | 2,537,712 | -0.06(-0.26%) |
Dec 16, 2013 | 24.30 | 24.57 | 24.28 | 24.38 | 3,523,202 | +0.16(+0.65%) |
Dec 13, 2013 | 24.28 | 24.51 | 24.08 | 24.23 | 1,854,968 | +0.09(+0.38%) |
Dec 12, 2013 | 24.29 | 24.45 | 24.10 | 24.13 | 2,504,492 | -0.23(-0.94%) |
Dec 11, 2013 | 24.50 | 24.57 | 24.31 | 24.36 | 2,200,907 | -0.14(-0.58%) |
Dec 10, 2013 | 24.42 | 24.67 | 24.27 | 24.50 | 1,563,644 | +0.00(+0.00%) |
Dec 09, 2013 | 24.55 | 24.70 | 24.42 | 24.50 | 1,801,546 | -0.01(-0.03%) |
Dec 06, 2013 | 24.13 | 24.52 | 24.06 | 24.51 | 2,231,618 | +0.68(+2.85%) |
Dec 05, 2013 | 24.12 | 24.30 | 23.68 | 23.83 | 3,447,907 | -0.39(-1.62%) |
Dec 04, 2013 | 23.83 | 24.30 | 23.82 | 24.23 | 4,041,936 | +0.40(+1.68%) |
Dec 03, 2013 | 23.90 | 23.90 | 23.68 | 23.83 | 2,743,152 | -0.12(-0.51%) |
Dec 02, 2013 | 23.98 | 24.29 | 23.83 | 23.95 | 1,562,653 | -0.04(-0.15%) |
Nov 29, 2013 | 24.11 | 24.20 | 23.96 | 23.98 | 749,347 | -0.09(-0.39%) |
Nov 27, 2013 | 24.21 | 24.24 | 23.96 | 24.08 | 1,194,601 | -0.04(-0.18%) |
Nov 26, 2013 | 24.27 | 24.32 | 24.04 | 24.12 | 1,257,440 | -0.09(-0.38%) |
Nov 25, 2013 | 24.28 | 24.31 | 24.15 | 24.21 | 949,619 | -0.03(-0.12%) |
Nov 22, 2013 | 24.04 | 24.28 | 23.96 | 24.24 | 1,510,240 | +0.21(+0.86%) |
Nov 21, 2013 | 23.82 | 24.10 | 23.64 | 24.03 | 1,428,865 | +0.34(+1.45%) |
Nov 20, 2013 | 23.79 | 23.97 | 23.58 | 23.69 | 1,369,146 | -0.04(-0.15%) |
Nov 19, 2013 | 23.81 | 23.86 | 23.64 | 23.73 | 1,480,276 | -0.07(-0.30%) |
Nov 18, 2013 | 23.81 | 24.06 | 23.75 | 23.80 | 1,257,880 | +0.00(+0.00%) |
Nov 15, 2013 | 23.67 | 23.80 | 23.43 | 23.80 | 1,873,916 | +0.06(+0.27%) |
Nov 14, 2013 | 23.53 | 23.74 | 23.39 | 23.73 | 1,812,347 | +0.30(+1.28%) |
Nov 13, 2013 | 23.27 | 23.54 | 23.10 | 23.43 | 2,828,007 | +0.04(+0.15%) |
Nov 12, 2013 | 23.50 | 23.62 | 23.32 | 23.40 | 1,505,208 | -0.14(-0.61%) |
Nov 11, 2013 | 23.68 | 23.68 | 23.30 | 23.54 | 1,784,172 | -0.15(-0.63%) |
Nov 08, 2013 | 22.88 | 24.10 | 22.85 | 23.69 | 4,804,453 | +0.86(+3.79%) |
Nov 07, 2013 | 23.23 | 23.38 | 22.80 | 22.83 | 2,322,420 | -0.29(-1.24%) |
Nov 06, 2013 | 23.15 | 23.33 | 23.00 | 23.11 | 2,308,150 | -0.16(-0.71%) |
Nov 05, 2013 | 23.58 | 23.58 | 23.03 | 23.28 | 4,543,942 | +0.59(+2.58%) |
Nov 04, 2013 | 22.55 | 22.80 | 22.45 | 22.69 | 2,883,855 | +0.18(+0.79%) |
Nov 01, 2013 | 22.71 | 22.75 | 22.49 | 22.51 | 2,423,638 | -0.16(-0.72%) |
Oct 31, 2013 | 22.63 | 22.80 | 22.48 | 22.68 | 1,894,345 | -0.01(-0.06%) |
Oct 30, 2013 | 22.78 | 22.88 | 22.60 | 22.69 | 1,931,222 | -0.06(-0.28%) |
Oct 29, 2013 | 22.50 | 22.77 | 22.45 | 22.75 | 1,210,545 | +0.33(+1.47%) |
Oct 28, 2013 | 22.38 | 22.60 | 22.30 | 22.43 | 1,775,827 | +0.03(+0.13%) |
Oct 25, 2013 | 22.36 | 22.46 | 22.30 | 22.40 | 1,036,934 | +0.04(+0.16%) |
Oct 24, 2013 | 22.31 | 22.41 | 22.07 | 22.36 | 1,175,037 | +0.20(+0.92%) |
Oct 23, 2013 | 22.46 | 22.55 | 22.10 | 22.16 | 2,220,074 | -0.38(-1.67%) |
Oct 22, 2013 | 22.72 | 23.06 | 22.50 | 22.53 | 2,569,657 | -0.11(-0.50%) |
Oct 21, 2013 | 22.72 | 22.78 | 22.59 | 22.65 | 1,421,937 | -0.05(-0.22%) |
Oct 18, 2013 | 22.78 | 22.80 | 22.47 | 22.70 | 1,610,410 | +0.01(+0.03%) |
Oct 17, 2013 | 22.51 | 22.78 | 22.44 | 22.69 | 1,719,687 | +0.04(+0.16%) |
Oct 16, 2013 | 22.29 | 22.68 | 22.17 | 22.66 | 1,659,995 | +0.53(+2.41%) |
Oct 15, 2013 | 22.41 | 22.48 | 22.10 | 22.12 | 1,508,251 | -0.12(-0.54%) |
Oct 14, 2013 | 21.80 | 22.30 | 21.65 | 22.24 | 2,268,855 | +0.31(+1.43%) |
Oct 11, 2013 | 21.53 | 21.99 | 21.52 | 21.93 | 2,266,393 | +0.38(+1.78%) |
Oct 10, 2013 | 21.33 | 21.55 | 21.33 | 21.55 | 3,656,953 | +0.55(+2.64%) |
Oct 09, 2013 | 21.25 | 21.28 | 20.94 | 20.99 | 3,541,546 | -0.19(-0.91%) |
Oct 08, 2013 | 21.55 | 21.57 | 21.15 | 21.18 | 1,608,584 | -0.35(-1.62%) |
Oct 07, 2013 | 21.63 | 21.70 | 21.46 | 21.53 | 1,440,678 | -0.32(-1.46%) |
Oct 04, 2013 | 21.48 | 21.87 | 21.38 | 21.85 | 1,245,121 | +0.41(+1.92%) |
Oct 03, 2013 | 21.55 | 21.56 | 21.18 | 21.44 | 1,904,619 | -0.21(-0.95%) |
Oct 02, 2013 | 21.76 | 21.76 | 21.48 | 21.65 | 2,127,119 | -0.28(-1.26%) |