Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.42 | 27.92 | 27.35 | 27.69 | 327,180 | +0.24(+0.87%) |
Sep 29, 2014 | 27.08 | 27.63 | 27.08 | 27.45 | 264,342 | +0.25(+0.92%) |
Sep 26, 2014 | 27.07 | 27.29 | 27.00 | 27.20 | 280,424 | +0.13(+0.48%) |
Sep 25, 2014 | 27.51 | 27.51 | 27.00 | 27.07 | 410,239 | -0.44(-1.60%) |
Sep 24, 2014 | 27.54 | 27.63 | 27.26 | 27.51 | 77,307 | -0.03(-0.11%) |
Sep 23, 2014 | 27.34 | 27.76 | 27.13 | 27.54 | 167,606 | +0.10(+0.36%) |
Sep 22, 2014 | 28.14 | 28.14 | 27.37 | 27.44 | 217,486 | -0.76(-2.70%) |
Sep 19, 2014 | 28.30 | 28.46 | 28.14 | 28.20 | 157,126 | +0.02(+0.07%) |
Sep 18, 2014 | 27.78 | 28.18 | 27.73 | 28.18 | 138,221 | +0.37(+1.33%) |
Sep 17, 2014 | 28.29 | 28.56 | 27.75 | 27.81 | 278,126 | -0.50(-1.77%) |
Sep 16, 2014 | 28.36 | 28.43 | 27.95 | 28.31 | 149,802 | +0.00(+0.00%) |
Sep 15, 2014 | 28.29 | 28.38 | 27.94 | 28.31 | 158,892 | +0.01(+0.04%) |
Sep 12, 2014 | 28.57 | 28.59 | 28.27 | 28.30 | 222,379 | -0.03(-0.11%) |
Sep 11, 2014 | 28.51 | 28.57 | 28.30 | 28.33 | 86,896 | -0.17(-0.60%) |
Sep 10, 2014 | 28.70 | 28.70 | 28.26 | 28.50 | 116,774 | +0.15(+0.53%) |
Sep 09, 2014 | 29.01 | 29.01 | 28.33 | 28.35 | 202,605 | -0.66(-2.28%) |
Sep 08, 2014 | 28.70 | 29.70 | 28.66 | 29.01 | 723,163 | +0.21(+0.73%) |
Sep 05, 2014 | 28.49 | 28.88 | 28.49 | 28.80 | 247,944 | +0.25(+0.88%) |
Sep 04, 2014 | 28.23 | 29.11 | 28.09 | 28.55 | 665,136 | +0.31(+1.10%) |
Sep 03, 2014 | 28.01 | 28.31 | 27.70 | 28.24 | 236,635 | +0.34(+1.22%) |
Sep 02, 2014 | 27.67 | 28.06 | 27.50 | 27.90 | 263,586 | +0.31(+1.12%) |
Aug 29, 2014 | 27.55 | 27.59 | 27.59 | 27.59 | 186,600 | +0.07(+0.25%) |
Aug 28, 2014 | 27.64 | 27.64 | 27.50 | 27.52 | 68,967 | -0.13(-0.47%) |
Aug 27, 2014 | 27.35 | 27.70 | 27.13 | 27.65 | 160,154 | +0.38(+1.39%) |
Aug 26, 2014 | 27.53 | 27.51 | 27.15 | 27.27 | 231,057 | -0.24(-0.87%) |
Aug 25, 2014 | 28.09 | 28.09 | 27.28 | 27.51 | 125,635 | -0.53(-1.89%) |
Aug 22, 2014 | 27.73 | 28.09 | 27.52 | 28.04 | 150,011 | +0.32(+1.15%) |
Aug 21, 2014 | 27.45 | 27.75 | 27.18 | 27.72 | 100,372 | +0.28(+1.02%) |
Aug 20, 2014 | 27.20 | 27.52 | 26.94 | 27.44 | 154,444 | +0.30(+1.11%) |
Aug 19, 2014 | 27.13 | 27.34 | 26.85 | 27.14 | 583,734 | +0.06(+0.22%) |
Aug 18, 2014 | 27.12 | 27.30 | 27.01 | 27.08 | 229,720 | +0.04(+0.15%) |
Aug 15, 2014 | 27.34 | 27.40 | 26.78 | 27.04 | 244,483 | -0.22(-0.81%) |
Aug 14, 2014 | 27.06 | 27.52 | 27.05 | 27.26 | 314,168 | +0.15(+0.55%) |
Aug 13, 2014 | 27.02 | 27.55 | 27.38 | 27.11 | 155,303 | -0.27(-0.99%) |
Aug 12, 2014 | 27.39 | 27.42 | 27.12 | 27.38 | 93,528 | +0.00(+0.00%) |
Aug 11, 2014 | 27.21 | 27.49 | 27.16 | 27.38 | 126,867 | +0.20(+0.74%) |
Aug 08, 2014 | 26.66 | 27.49 | 26.52 | 27.18 | 167,866 | +0.60(+2.26%) |
Aug 07, 2014 | 27.22 | 27.27 | 26.50 | 26.58 | 421,186 | -0.62(-2.28%) |
Aug 06, 2014 | 26.57 | 27.32 | 26.36 | 27.20 | 311,581 | +0.14(+0.52%) |
Aug 05, 2014 | 27.00 | 27.19 | 26.78 | 27.06 | 134,748 | +0.20(+0.74%) |
Aug 04, 2014 | 26.82 | 27.07 | 26.33 | 26.86 | 553,474 | -0.04(-0.15%) |
Aug 01, 2014 | 27.06 | 27.18 | 26.50 | 26.90 | 256,980 | -0.30(-1.10%) |
Jul 31, 2014 | 27.51 | 27.82 | 27.20 | 27.20 | 1,528,966 | -0.56(-2.02%) |
Jul 30, 2014 | 27.80 | 27.96 | 27.62 | 27.76 | 119,875 | -0.01(-0.04%) |
Jul 29, 2014 | 27.83 | 28.10 | 27.76 | 27.77 | 168,422 | -0.08(-0.29%) |
Jul 28, 2014 | 27.74 | 27.97 | 27.54 | 27.85 | 518,911 | +0.15(+0.54%) |
Jul 25, 2014 | 27.90 | 27.91 | 27.61 | 27.70 | 55,615 | -0.27(-0.97%) |
Jul 24, 2014 | 27.51 | 28.33 | 27.43 | 27.97 | 262,644 | +0.43(+1.56%) |
Jul 23, 2014 | 28.01 | 28.01 | 27.49 | 27.54 | 99,914 | -0.43(-1.54%) |
Jul 22, 2014 | 27.53 | 28.06 | 27.44 | 27.97 | 344,967 | +0.58(+2.12%) |
Jul 21, 2014 | 27.23 | 27.54 | 26.95 | 27.39 | 101,056 | +0.17(+0.62%) |
Jul 18, 2014 | 27.19 | 27.43 | 27.09 | 27.22 | 135,160 | -0.02(-0.07%) |
Jul 17, 2014 | 27.16 | 27.44 | 27.10 | 27.24 | 88,187 | -0.05(-0.18%) |
Jul 16, 2014 | 27.82 | 28.03 | 27.18 | 27.29 | 530,293 | -0.40(-1.44%) |
Jul 15, 2014 | 27.36 | 27.77 | 27.23 | 27.69 | 297,984 | +0.33(+1.21%) |
Jul 14, 2014 | 27.31 | 27.57 | 27.20 | 27.36 | 80,215 | +0.15(+0.55%) |
Jul 11, 2014 | 27.14 | 27.49 | 26.77 | 27.21 | 83,358 | +0.04(+0.15%) |
Jul 10, 2014 | 27.01 | 27.22 | 26.80 | 27.17 | 86,465 | -0.03(-0.11%) |
Jul 09, 2014 | 27.29 | 27.39 | 27.06 | 27.20 | 62,040 | -0.05(-0.18%) |
Jul 08, 2014 | 27.33 | 27.40 | 27.06 | 27.25 | 143,786 | -0.12(-0.44%) |
Jul 07, 2014 | 27.71 | 27.71 | 27.31 | 27.37 | 332,927 | -0.19(-0.69%) |
Jul 03, 2014 | 27.43 | 27.56 | 27.56 | 27.56 | 56,200 | +0.21(+0.77%) |
Jul 02, 2014 | 27.50 | 27.54 | 27.19 | 27.35 | 144,316 | -0.13(-0.47%) |
Jul 01, 2014 | 27.39 | 27.64 | 27.28 | 27.48 | 170,989 | +0.10(+0.37%) |
Jun 30, 2014 | 27.57 | 27.58 | 27.31 | 27.38 | 151,788 | -0.21(-0.76%) |
Jun 27, 2014 | 27.28 | 27.86 | 27.20 | 27.59 | 391,296 | +0.48(+1.77%) |
Jun 26, 2014 | 26.97 | 27.14 | 26.79 | 27.11 | 143,021 | +0.11(+0.41%) |
Jun 25, 2014 | 26.94 | 27.04 | 26.75 | 27.00 | 242,068 | -0.08(-0.30%) |
Jun 24, 2014 | 26.80 | 27.30 | 26.79 | 27.08 | 302,421 | +0.15(+0.56%) |
Jun 23, 2014 | 27.11 | 27.19 | 26.86 | 26.93 | 157,600 | -0.12(-0.44%) |
Jun 20, 2014 | 27.00 | 27.07 | 26.90 | 27.05 | 112,954 | +0.10(+0.37%) |
Jun 19, 2014 | 26.68 | 27.01 | 26.66 | 26.95 | 299,699 | +0.25(+0.94%) |
Jun 18, 2014 | 26.42 | 26.71 | 26.04 | 26.70 | 283,679 | +0.38(+1.44%) |
Jun 17, 2014 | 26.18 | 26.51 | 26.17 | 26.32 | 188,883 | +0.07(+0.27%) |
Jun 16, 2014 | 26.26 | 26.47 | 26.20 | 26.25 | 220,034 | -0.13(-0.49%) |
Jun 13, 2014 | 27.23 | 27.25 | 26.38 | 26.38 | 189,645 | -0.70(-2.58%) |
Jun 12, 2014 | 26.93 | 27.14 | 26.74 | 27.08 | 239,746 | +0.08(+0.30%) |
Jun 11, 2014 | 26.96 | 27.11 | 26.93 | 27.00 | 234,742 | +0.05(+0.19%) |
Jun 10, 2014 | 26.41 | 27.15 | 26.41 | 26.95 | 486,875 | +0.65(+2.47%) |
Jun 06, 2014 | 26.17 | 26.43 | 26.17 | 26.30 | 250,122 | +0.03(+0.11%) |
Jun 05, 2014 | 26.22 | 26.37 | 25.97 | 26.27 | 206,838 | +0.04(+0.15%) |
Jun 04, 2014 | 26.19 | 26.27 | 25.96 | 26.23 | 304,843 | -0.07(-0.27%) |
Jun 03, 2014 | 26.30 | 26.44 | 26.16 | 26.30 | 541,412 | -0.06(-0.23%) |
Jun 02, 2014 | 26.30 | 26.42 | 25.94 | 26.36 | 609,798 | +0.07(+0.27%) |
May 30, 2014 | 26.41 | 26.41 | 26.18 | 26.29 | 104,296 | -0.09(-0.34%) |
May 29, 2014 | 26.26 | 26.45 | 26.18 | 26.38 | 179,833 | +0.21(+0.80%) |
May 28, 2014 | 26.32 | 26.32 | 26.03 | 26.17 | 143,373 | -0.05(-0.19%) |
May 27, 2014 | 25.90 | 26.33 | 25.86 | 26.22 | 438,182 | +0.38(+1.47%) |
May 23, 2014 | 25.84 | 25.84 | 25.84 | 25.84 | 215,500 | -0.11(-0.42%) |
May 22, 2014 | 25.97 | 26.01 | 25.79 | 25.95 | 61,487 | +0.02(+0.08%) |
May 21, 2014 | 26.02 | 26.11 | 25.91 | 25.93 | 238,427 | -0.05(-0.19%) |
May 20, 2014 | 26.32 | 26.32 | 25.67 | 25.98 | 264,856 | -0.33(-1.25%) |
May 19, 2014 | 26.13 | 26.50 | 25.92 | 26.31 | 148,834 | +0.23(+0.88%) |
May 16, 2014 | 25.96 | 26.17 | 25.68 | 26.08 | 163,924 | +0.10(+0.38%) |
May 15, 2014 | 26.00 | 26.00 | 25.52 | 25.98 | 408,022 | -0.03(-0.12%) |
May 14, 2014 | 26.37 | 26.37 | 25.91 | 26.01 | 283,394 | -0.39(-1.48%) |
May 13, 2014 | 26.26 | 26.46 | 26.18 | 26.40 | 140,075 | +0.04(+0.15%) |
May 12, 2014 | 26.21 | 26.50 | 26.21 | 26.36 | 102,027 | +0.29(+1.11%) |
May 09, 2014 | 25.88 | 26.22 | 25.88 | 26.07 | 294,408 | +0.10(+0.39%) |
May 08, 2014 | 26.20 | 26.34 | 25.90 | 25.97 | 377,028 | -0.04(-0.15%) |
May 07, 2014 | 26.30 | 26.30 | 25.90 | 26.01 | 211,547 | -0.17(-0.65%) |
May 06, 2014 | 26.27 | 26.32 | 26.02 | 26.18 | 137,070 | -0.06(-0.23%) |
May 05, 2014 | 25.90 | 26.28 | 25.90 | 26.24 | 124,521 | +0.33(+1.27%) |
May 02, 2014 | 26.07 | 26.31 | 25.91 | 25.91 | 119,994 | -0.18(-0.69%) |
May 01, 2014 | 25.82 | 26.26 | 25.73 | 26.09 | 343,047 | +0.24(+0.93%) |
Apr 30, 2014 | 25.69 | 25.96 | 25.69 | 25.85 | 281,735 | -0.01(-0.04%) |
Apr 29, 2014 | 26.04 | 26.08 | 25.82 | 25.86 | 276,914 | -0.11(-0.42%) |
Apr 28, 2014 | 25.93 | 26.01 | 25.47 | 25.97 | 286,295 | +0.14(+0.54%) |
Apr 25, 2014 | 26.09 | 26.12 | 25.82 | 25.83 | 349,878 | -0.32(-1.22%) |
Apr 24, 2014 | 26.42 | 26.42 | 25.72 | 26.15 | 410,124 | -0.10(-0.38%) |
Apr 23, 2014 | 26.37 | 26.37 | 25.71 | 26.25 | 553,343 | -0.21(-0.79%) |
Apr 22, 2014 | 26.75 | 26.75 | 26.27 | 26.46 | 476,299 | -0.26(-0.97%) |
Apr 21, 2014 | 25.50 | 26.73 | 25.47 | 26.72 | 523,211 | +1.31(+5.16%) |
Apr 17, 2014 | 25.56 | 25.41 | 25.41 | 25.41 | 140,700 | -0.14(-0.55%) |
Apr 16, 2014 | 25.42 | 25.68 | 25.37 | 25.55 | 170,669 | +0.23(+0.91%) |
Apr 15, 2014 | 25.22 | 25.61 | 24.79 | 25.32 | 420,465 | +0.08(+0.32%) |
Apr 14, 2014 | 24.87 | 25.30 | 24.84 | 25.24 | 429,906 | +0.51(+2.06%) |
Apr 11, 2014 | 24.65 | 24.90 | 24.53 | 24.73 | 326,119 | -0.04(-0.16%) |
Apr 10, 2014 | 25.18 | 25.67 | 24.77 | 24.77 | 422,903 | -0.48(-1.90%) |
Apr 09, 2014 | 24.98 | 25.27 | 24.80 | 25.25 | 260,652 | +0.39(+1.57%) |
Apr 08, 2014 | 23.96 | 24.92 | 23.50 | 24.86 | 522,726 | +1.22(+5.16%) |
Apr 07, 2014 | 23.60 | 24.00 | 23.54 | 23.64 | 546,029 | -0.05(-0.21%) |
Apr 04, 2014 | 24.72 | 24.72 | 23.67 | 23.69 | 278,970 | -0.89(-3.62%) |
Apr 03, 2014 | 24.48 | 24.77 | 24.38 | 24.58 | 276,588 | +0.11(+0.45%) |
Apr 02, 2014 | 24.20 | 24.49 | 24.17 | 24.47 | 530,563 | +0.32(+1.33%) |
Apr 01, 2014 | 24.04 | 24.20 | 24.00 | 24.15 | 138,522 | +0.17(+0.71%) |
Mar 31, 2014 | 23.76 | 24.10 | 23.70 | 23.98 | 267,571 | +0.26(+1.10%) |
Mar 28, 2014 | 23.54 | 23.85 | 23.51 | 23.72 | 281,817 | +0.18(+0.76%) |
Mar 27, 2014 | 23.55 | 23.64 | 23.36 | 23.54 | 222,379 | -0.03(-0.13%) |
Mar 26, 2014 | 23.81 | 23.92 | 23.48 | 23.57 | 314,773 | -0.14(-0.59%) |
Mar 25, 2014 | 23.71 | 23.92 | 23.61 | 23.71 | 236,919 | +0.11(+0.47%) |
Mar 24, 2014 | 23.61 | 23.69 | 23.41 | 23.60 | 266,656 | +0.08(+0.34%) |
Mar 21, 2014 | 23.60 | 23.60 | 23.36 | 23.52 | 238,025 | -0.05(-0.21%) |
Mar 20, 2014 | 23.49 | 23.59 | 23.42 | 23.57 | 179,646 | -0.01(-0.04%) |
Mar 19, 2014 | 23.50 | 23.92 | 23.28 | 23.58 | 1,072,587 | +0.08(+0.34%) |
Mar 18, 2014 | 23.61 | 23.68 | 23.45 | 23.50 | 1,702,094 | -0.09(-0.38%) |
Mar 17, 2014 | 23.65 | 23.77 | 23.50 | 23.59 | 246,637 | -0.01(-0.04%) |
Mar 14, 2014 | 23.43 | 23.77 | 23.34 | 23.60 | 322,296 | +0.05(+0.21%) |
Mar 13, 2014 | 23.54 | 23.60 | 23.43 | 23.55 | 222,674 | -0.01(-0.04%) |
Mar 12, 2014 | 23.37 | 23.62 | 23.32 | 23.56 | 128,307 | +0.11(+0.47%) |
Mar 11, 2014 | 23.54 | 23.59 | 23.33 | 23.45 | 525,509 | -0.06(-0.26%) |
Mar 10, 2014 | 23.66 | 23.69 | 23.40 | 23.51 | 389,421 | -0.09(-0.38%) |
Mar 07, 2014 | 23.69 | 23.69 | 23.42 | 23.60 | 280,591 | +0.10(+0.43%) |
Mar 06, 2014 | 23.47 | 23.96 | 23.41 | 23.50 | 464,674 | +0.18(+0.77%) |
Mar 05, 2014 | 23.95 | 23.95 | 22.66 | 23.32 | 1,730,463 | -0.65(-2.71%) |
Mar 04, 2014 | 23.34 | 24.24 | 23.34 | 23.97 | 404,773 | +0.72(+3.10%) |
Mar 03, 2014 | 23.79 | 23.92 | 23.15 | 23.25 | 393,124 | -0.74(-3.08%) |
Feb 28, 2014 | 24.76 | 24.91 | 23.80 | 23.99 | 320,741 | -0.79(-3.19%) |
Feb 27, 2014 | 24.45 | 24.85 | 24.22 | 24.78 | 289,745 | +0.29(+1.18%) |
Feb 26, 2014 | 24.60 | 24.60 | 24.16 | 24.49 | 133,995 | +0.00(+0.00%) |
Feb 25, 2014 | 24.82 | 25.02 | 24.40 | 24.49 | 117,109 | -0.30(-1.21%) |
Feb 24, 2014 | 24.98 | 25.05 | 24.70 | 24.79 | 231,299 | -0.04(-0.16%) |
Feb 21, 2014 | 25.34 | 25.39 | 24.73 | 24.83 | 125,803 | -0.29(-1.15%) |
Feb 20, 2014 | 24.58 | 25.18 | 24.32 | 25.12 | 191,442 | +0.60(+2.45%) |
Feb 19, 2014 | 24.74 | 24.81 | 24.32 | 24.52 | 108,940 | -0.23(-0.93%) |
Feb 18, 2014 | 24.70 | 24.82 | 24.48 | 24.75 | 168,450 | +0.04(+0.16%) |
Feb 14, 2014 | 24.24 | 24.71 | 24.71 | 24.71 | 160,800 | +0.39(+1.60%) |
Feb 13, 2014 | 24.30 | 24.45 | 24.03 | 24.32 | 390,514 | -0.07(-0.29%) |
Feb 12, 2014 | 24.65 | 24.99 | 24.34 | 24.39 | 271,083 | -0.31(-1.26%) |
Feb 11, 2014 | 25.04 | 25.51 | 24.61 | 24.70 | 379,732 | -0.23(-0.92%) |
Feb 10, 2014 | 24.72 | 24.95 | 24.51 | 24.93 | 132,486 | +0.26(+1.05%) |
Feb 07, 2014 | 24.66 | 24.71 | 24.32 | 24.67 | 159,964 | +0.02(+0.08%) |
Feb 06, 2014 | 24.30 | 24.70 | 24.29 | 24.65 | 172,349 | +0.51(+2.11%) |
Feb 05, 2014 | 24.09 | 24.17 | 23.50 | 24.14 | 379,938 | -0.03(-0.12%) |
Feb 04, 2014 | 24.28 | 24.39 | 24.01 | 24.17 | 346,549 | -0.11(-0.45%) |
Feb 03, 2014 | 24.50 | 24.71 | 24.03 | 24.28 | 361,575 | -0.34(-1.38%) |
Jan 31, 2014 | 24.57 | 24.67 | 24.27 | 24.62 | 144,727 | -0.20(-0.81%) |
Jan 30, 2014 | 24.67 | 25.11 | 24.63 | 24.82 | 117,905 | +0.36(+1.47%) |
Jan 29, 2014 | 24.79 | 24.79 | 24.25 | 24.46 | 144,068 | -0.52(-2.08%) |
Jan 28, 2014 | 24.61 | 25.06 | 24.51 | 24.98 | 176,625 | +0.49(+2.00%) |
Jan 27, 2014 | 25.08 | 25.11 | 24.28 | 24.49 | 235,625 | -0.53(-2.12%) |
Jan 24, 2014 | 25.37 | 25.42 | 24.80 | 25.02 | 321,987 | -0.51(-2.00%) |
Jan 23, 2014 | 25.76 | 25.88 | 25.39 | 25.53 | 320,917 | -0.28(-1.08%) |
Jan 22, 2014 | 25.75 | 25.87 | 25.27 | 25.81 | 323,740 | +0.26(+1.02%) |
Jan 21, 2014 | 25.09 | 25.60 | 24.78 | 25.55 | 507,924 | +1.00(+4.07%) |
Jan 17, 2014 | 24.07 | 24.55 | 24.55 | 24.55 | 301,400 | +0.41(+1.70%) |
Jan 16, 2014 | 24.38 | 24.78 | 24.13 | 24.14 | 511,304 | -0.39(-1.59%) |
Jan 15, 2014 | 24.20 | 24.81 | 24.20 | 24.53 | 839,652 | +0.33(+1.36%) |
Jan 14, 2014 | 24.00 | 24.30 | 23.87 | 24.20 | 789,434 | +0.19(+0.79%) |
Jan 13, 2014 | 24.76 | 25.02 | 23.98 | 24.01 | 978,427 | -0.62(-2.52%) |
Jan 10, 2014 | 24.97 | 24.97 | 24.52 | 24.63 | 419,994 | -0.17(-0.69%) |
Jan 09, 2014 | 25.00 | 25.16 | 24.39 | 24.80 | 417,768 | -0.26(-1.04%) |
Jan 08, 2014 | 24.47 | 25.16 | 24.40 | 25.06 | 439,242 | +0.71(+2.92%) |
Jan 07, 2014 | 24.16 | 24.48 | 24.05 | 24.35 | 221,337 | +0.33(+1.37%) |
Jan 06, 2014 | 24.01 | 24.23 | 23.96 | 24.02 | 367,925 | -0.03(-0.12%) |
Jan 03, 2014 | 23.91 | 24.37 | 23.83 | 24.05 | 313,654 | +0.13(+0.54%) |
Jan 02, 2014 | 23.44 | 24.08 | 23.44 | 23.92 | 452,969 | +0.31(+1.31%) |
Dec 31, 2013 | 23.09 | 23.61 | 23.61 | 23.61 | 240,000 | +0.43(+1.86%) |
Dec 30, 2013 | 22.95 | 23.25 | 22.68 | 23.18 | 145,457 | +0.38(+1.67%) |
Dec 27, 2013 | 22.78 | 23.00 | 22.39 | 22.80 | 190,202 | +0.09(+0.40%) |
Dec 26, 2013 | 22.68 | 23.06 | 22.45 | 22.71 | 221,679 | +0.16(+0.71%) |
Dec 24, 2013 | 22.30 | 22.68 | 22.19 | 22.55 | 35,244 | +0.23(+1.03%) |
Dec 23, 2013 | 22.45 | 22.47 | 22.21 | 22.32 | 124,518 | -0.06(-0.27%) |
Dec 20, 2013 | 21.90 | 22.41 | 21.90 | 22.38 | 200,719 | +0.42(+1.91%) |
Dec 19, 2013 | 22.23 | 22.30 | 21.90 | 21.96 | 136,261 | -0.34(-1.52%) |
Dec 18, 2013 | 22.09 | 22.32 | 21.95 | 22.30 | 170,263 | +0.24(+1.09%) |
Dec 17, 2013 | 22.06 | 22.16 | 21.93 | 22.06 | 483,052 | +0.04(+0.18%) |
Dec 16, 2013 | 21.48 | 22.08 | 21.14 | 22.02 | 541,020 | +0.56(+2.61%) |
Dec 13, 2013 | 20.75 | 21.46 | 20.67 | 21.46 | 254,469 | +0.79(+3.82%) |
Dec 12, 2013 | 21.04 | 21.04 | 20.56 | 20.67 | 144,565 | -0.32(-1.52%) |
Dec 11, 2013 | 21.45 | 21.50 | 20.85 | 20.99 | 234,614 | -0.41(-1.92%) |
Dec 10, 2013 | 20.78 | 21.56 | 20.60 | 21.40 | 282,632 | +0.57(+2.74%) |
Dec 09, 2013 | 21.27 | 21.27 | 20.77 | 20.83 | 311,550 | -0.37(-1.75%) |
Dec 06, 2013 | 21.40 | 21.48 | 21.07 | 21.20 | 409,189 | -0.09(-0.42%) |
Dec 05, 2013 | 21.53 | 21.70 | 21.25 | 21.29 | 249,715 | -0.28(-1.30%) |
Dec 04, 2013 | 21.72 | 21.73 | 21.30 | 21.57 | 276,786 | -0.18(-0.83%) |
Dec 03, 2013 | 22.33 | 22.55 | 21.75 | 21.75 | 337,842 | -0.56(-2.51%) |
Dec 02, 2013 | 22.50 | 22.81 | 22.31 | 22.31 | 220,148 | -0.20(-0.89%) |
Nov 29, 2013 | 22.09 | 22.57 | 22.01 | 22.51 | 76,092 | +0.53(+2.41%) |
Nov 27, 2013 | 22.13 | 22.13 | 21.83 | 21.98 | 225,768 | -0.16(-0.72%) |
Nov 26, 2013 | 22.44 | 22.44 | 22.13 | 22.14 | 316,190 | -0.22(-0.98%) |
Nov 25, 2013 | 22.49 | 22.61 | 22.32 | 22.36 | 248,848 | -0.14(-0.62%) |
Nov 22, 2013 | 23.53 | 23.53 | 22.46 | 22.50 | 390,039 | -0.95(-4.05%) |
Nov 21, 2013 | 23.28 | 23.58 | 23.14 | 23.45 | 163,185 | +0.23(+0.99%) |
Nov 20, 2013 | 23.23 | 23.29 | 23.04 | 23.22 | 204,252 | +0.02(+0.09%) |
Nov 19, 2013 | 23.06 | 23.35 | 23.00 | 23.20 | 225,173 | +0.11(+0.48%) |
Nov 18, 2013 | 22.41 | 23.28 | 22.41 | 23.09 | 316,368 | +0.66(+2.94%) |
Nov 15, 2013 | 22.88 | 23.54 | 22.28 | 22.43 | 830,236 | -0.45(-1.97%) |
Nov 14, 2013 | 22.74 | 23.15 | 22.74 | 22.88 | 237,063 | -0.37(-1.59%) |
Nov 12, 2013 | 23.58 | 23.69 | 23.23 | 23.25 | 296,726 | -0.36(-1.52%) |
Nov 11, 2013 | 23.28 | 23.75 | 23.28 | 23.61 | 177,544 | +0.30(+1.29%) |
Nov 08, 2013 | 23.29 | 23.31 | 22.91 | 23.31 | 1,050,724 | +0.01(+0.04%) |
Nov 07, 2013 | 22.74 | 23.49 | 22.65 | 23.30 | 372,140 | +0.55(+2.42%) |
Nov 06, 2013 | 22.65 | 23.48 | 22.43 | 22.75 | 483,013 | +0.71(+3.22%) |
Nov 05, 2013 | 22.40 | 22.40 | 22.03 | 22.04 | 604,286 | -0.36(-1.61%) |
Nov 04, 2013 | 22.65 | 22.79 | 22.32 | 22.40 | 606,680 | -0.06(-0.27%) |
Nov 01, 2013 | 22.44 | 22.93 | 22.40 | 22.46 | 332,412 | +0.00(+0.00%) |
Oct 31, 2013 | 22.60 | 22.92 | 22.45 | 22.46 | 196,658 | -0.15(-0.66%) |
Oct 30, 2013 | 22.72 | 22.94 | 22.55 | 22.61 | 195,656 | -0.14(-0.62%) |
Oct 29, 2013 | 22.76 | 22.99 | 22.63 | 22.75 | 218,685 | -0.03(-0.13%) |
Oct 28, 2013 | 22.92 | 23.07 | 22.57 | 22.78 | 210,761 | -0.18(-0.78%) |
Oct 25, 2013 | 23.11 | 23.15 | 22.74 | 22.96 | 158,834 | -0.19(-0.82%) |
Oct 24, 2013 | 23.35 | 23.45 | 23.12 | 23.15 | 731,802 | +0.30(+1.31%) |
Oct 23, 2013 | 23.18 | 23.33 | 22.81 | 22.85 | 277,807 | -0.46(-1.97%) |
Oct 22, 2013 | 23.47 | 23.60 | 23.16 | 23.31 | 219,408 | -0.17(-0.72%) |
Oct 21, 2013 | 23.24 | 23.56 | 23.24 | 23.48 | 199,783 | +0.23(+0.99%) |
Oct 18, 2013 | 23.10 | 23.34 | 23.08 | 23.25 | 192,484 | +0.10(+0.43%) |
Oct 17, 2013 | 23.24 | 23.35 | 23.02 | 23.15 | 60,326 | -0.22(-0.94%) |
Oct 16, 2013 | 23.01 | 23.43 | 22.94 | 23.37 | 177,994 | +0.38(+1.65%) |
Oct 15, 2013 | 23.34 | 23.34 | 22.96 | 22.99 | 177,489 | -0.35(-1.50%) |
Oct 14, 2013 | 22.97 | 23.35 | 22.87 | 23.34 | 220,455 | +0.18(+0.78%) |
Oct 11, 2013 | 23.36 | 23.36 | 22.91 | 23.16 | 215,258 | -0.30(-1.28%) |
Oct 10, 2013 | 23.50 | 23.50 | 23.15 | 23.46 | 370,166 | +0.25(+1.08%) |
Oct 09, 2013 | 23.16 | 23.40 | 22.82 | 23.21 | 312,796 | +0.07(+0.30%) |
Oct 08, 2013 | 23.25 | 23.40 | 22.95 | 23.14 | 709,144 | -0.02(-0.09%) |
Oct 07, 2013 | 22.81 | 24.27 | 22.70 | 23.16 | 676,788 | +0.40(+1.76%) |
Oct 04, 2013 | 22.57 | 22.94 | 22.36 | 22.76 | 653,458 | +0.24(+1.07%) |
Oct 03, 2013 | 22.95 | 23.03 | 22.44 | 22.52 | 363,021 | -0.42(-1.83%) |
Oct 02, 2013 | 22.14 | 22.94 | 22.11 | 22.94 | 344,653 | +0.68(+3.05%) |