Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.00 | 21.70 | 21.70 | 21.70 | 1,087,500 | -0.58(-2.60%) |
Dec 30, 2014 | 22.27 | 22.41 | 22.00 | 22.28 | 1,070,297 | +0.03(+0.13%) |
Dec 29, 2014 | 21.76 | 22.61 | 21.63 | 22.25 | 1,675,305 | +0.60(+2.77%) |
Dec 26, 2014 | 21.98 | 22.10 | 21.46 | 21.65 | 605,478 | -0.09(-0.41%) |
Dec 24, 2014 | 21.32 | 21.74 | 21.74 | 21.74 | 667,100 | +0.31(+1.45%) |
Dec 23, 2014 | 21.38 | 21.58 | 21.05 | 21.43 | 837,857 | +0.25(+1.18%) |
Dec 22, 2014 | 21.57 | 21.76 | 20.76 | 21.18 | 1,504,281 | -0.79(-3.60%) |
Dec 19, 2014 | 21.17 | 21.99 | 20.80 | 21.97 | 1,629,505 | +0.97(+4.62%) |
Dec 18, 2014 | 21.46 | 21.65 | 20.30 | 21.00 | 1,896,484 | +0.26(+1.25%) |
Dec 17, 2014 | 20.06 | 20.78 | 19.48 | 20.74 | 3,011,299 | +0.69(+3.44%) |
Dec 16, 2014 | 20.15 | 20.91 | 19.50 | 20.05 | 1,965,032 | -0.16(-0.79%) |
Dec 15, 2014 | 21.09 | 21.18 | 20.18 | 20.21 | 1,840,864 | -0.77(-3.67%) |
Dec 12, 2014 | 21.45 | 21.76 | 20.97 | 20.98 | 1,415,193 | -0.95(-4.33%) |
Dec 11, 2014 | 22.40 | 23.07 | 21.77 | 21.93 | 1,516,420 | -0.44(-1.97%) |
Dec 10, 2014 | 22.78 | 22.96 | 22.16 | 22.37 | 1,126,924 | -0.97(-4.16%) |
Dec 09, 2014 | 22.01 | 23.54 | 21.96 | 23.34 | 1,516,649 | +1.23(+5.56%) |
Dec 08, 2014 | 23.08 | 23.16 | 21.83 | 22.11 | 1,537,088 | -1.29(-5.51%) |
Dec 05, 2014 | 23.37 | 23.93 | 23.29 | 23.40 | 1,122,037 | -0.06(-0.26%) |
Dec 04, 2014 | 22.69 | 23.59 | 22.49 | 23.46 | 1,724,585 | +0.29(+1.25%) |
Dec 03, 2014 | 22.20 | 23.27 | 22.16 | 23.17 | 1,430,343 | +0.97(+4.37%) |
Dec 02, 2014 | 21.82 | 22.56 | 21.69 | 22.20 | 1,234,545 | +0.28(+1.28%) |
Dec 01, 2014 | 22.54 | 22.59 | 21.72 | 21.92 | 1,882,806 | -0.95(-4.15%) |
Nov 28, 2014 | 24.58 | 24.61 | 22.81 | 22.87 | 1,086,980 | -2.65(-10.38%) |
Nov 26, 2014 | 26.17 | 25.52 | 25.52 | 25.52 | 983,000 | -1.15(-4.31%) |
Nov 25, 2014 | 27.45 | 27.58 | 26.46 | 26.67 | 550,801 | -0.71(-2.59%) |
Nov 24, 2014 | 27.24 | 27.40 | 26.99 | 27.38 | 615,187 | +0.14(+0.51%) |
Nov 21, 2014 | 27.43 | 27.70 | 26.97 | 27.24 | 935,189 | +0.13(+0.48%) |
Nov 20, 2014 | 26.50 | 27.23 | 26.41 | 27.11 | 1,180,918 | +0.61(+2.30%) |
Nov 19, 2014 | 26.38 | 26.56 | 25.82 | 26.50 | 1,089,911 | +0.18(+0.68%) |
Nov 18, 2014 | 27.14 | 27.44 | 26.31 | 26.32 | 1,070,815 | -0.52(-1.94%) |
Nov 17, 2014 | 26.78 | 27.07 | 26.48 | 26.84 | 683,582 | -0.07(-0.26%) |
Nov 14, 2014 | 26.96 | 27.37 | 26.33 | 26.91 | 879,257 | +0.19(+0.71%) |
Nov 13, 2014 | 26.95 | 27.08 | 26.03 | 26.72 | 1,125,272 | -0.42(-1.55%) |
Nov 12, 2014 | 26.96 | 27.49 | 26.79 | 27.14 | 739,517 | +0.06(+0.22%) |
Nov 11, 2014 | 26.74 | 27.16 | 26.40 | 27.08 | 646,226 | +0.37(+1.39%) |
Nov 10, 2014 | 27.14 | 27.47 | 26.31 | 26.71 | 637,594 | -0.27(-1.00%) |
Nov 07, 2014 | 26.43 | 27.17 | 26.43 | 26.98 | 1,053,142 | +0.49(+1.85%) |
Nov 06, 2014 | 25.95 | 26.63 | 25.83 | 26.49 | 701,738 | +0.28(+1.07%) |
Nov 05, 2014 | 25.89 | 26.77 | 25.67 | 26.21 | 737,582 | +0.60(+2.34%) |
Nov 04, 2014 | 25.83 | 25.90 | 25.31 | 25.61 | 1,253,583 | -0.60(-2.29%) |
Nov 03, 2014 | 26.69 | 27.10 | 26.04 | 26.21 | 988,444 | -0.43(-1.61%) |
Oct 31, 2014 | 26.56 | 26.79 | 25.70 | 26.64 | 1,125,472 | +0.45(+1.72%) |
Oct 30, 2014 | 26.61 | 26.83 | 25.83 | 26.19 | 1,891,510 | -0.59(-2.20%) |
Oct 29, 2014 | 26.88 | 27.19 | 26.21 | 26.78 | 1,795,600 | +0.09(+0.34%) |
Oct 28, 2014 | 25.66 | 26.74 | 25.41 | 26.69 | 1,492,861 | +1.28(+5.04%) |
Oct 27, 2014 | 25.18 | 25.48 | 25.40 | 25.41 | 1,978,329 | +0.01(+0.04%) |
Oct 24, 2014 | 25.50 | 25.77 | 25.04 | 25.40 | 1,229,314 | -0.18(-0.70%) |
Oct 23, 2014 | 24.87 | 25.70 | 24.84 | 25.58 | 1,669,587 | +1.18(+4.84%) |
Oct 22, 2014 | 24.80 | 25.58 | 24.16 | 24.40 | 1,932,045 | -0.20(-0.81%) |
Oct 21, 2014 | 23.70 | 25.19 | 23.42 | 24.60 | 3,309,178 | +1.82(+7.99%) |
Oct 20, 2014 | 22.64 | 23.12 | 22.13 | 22.78 | 1,747,425 | +0.27(+1.20%) |
Oct 17, 2014 | 22.73 | 23.01 | 22.05 | 22.51 | 1,306,941 | +0.11(+0.49%) |
Oct 16, 2014 | 21.57 | 22.52 | 21.29 | 22.40 | 1,967,818 | +0.36(+1.63%) |
Oct 15, 2014 | 21.56 | 22.27 | 21.22 | 22.04 | 1,788,266 | +0.17(+0.78%) |
Oct 14, 2014 | 22.04 | 22.60 | 21.66 | 21.87 | 2,173,207 | -0.12(-0.55%) |
Oct 13, 2014 | 21.55 | 22.55 | 21.17 | 21.99 | 2,407,840 | +0.42(+1.95%) |
Oct 10, 2014 | 21.14 | 22.03 | 20.66 | 21.57 | 2,035,310 | +0.41(+1.94%) |
Oct 09, 2014 | 21.96 | 22.00 | 21.13 | 21.16 | 1,197,088 | -0.94(-4.25%) |
Oct 08, 2014 | 21.73 | 22.12 | 20.90 | 22.10 | 1,631,608 | +0.29(+1.33%) |
Oct 07, 2014 | 21.66 | 22.47 | 21.56 | 21.81 | 1,144,153 | -0.03(-0.14%) |
Oct 06, 2014 | 21.62 | 21.99 | 21.41 | 21.84 | 949,509 | +0.29(+1.35%) |
Oct 03, 2014 | 21.82 | 21.83 | 21.29 | 21.55 | 821,072 | -0.11(-0.51%) |
Oct 02, 2014 | 21.48 | 21.91 | 21.13 | 21.66 | 1,027,724 | +0.07(+0.32%) |
Oct 01, 2014 | 22.05 | 22.25 | 21.41 | 21.59 | 1,323,614 | -0.47(-2.13%) |
Sep 30, 2014 | 22.80 | 22.84 | 21.91 | 22.06 | 1,126,549 | -0.80(-3.50%) |
Sep 29, 2014 | 22.87 | 23.02 | 22.64 | 22.86 | 621,667 | -0.32(-1.38%) |
Sep 26, 2014 | 22.97 | 23.27 | 22.80 | 23.18 | 598,866 | +0.21(+0.91%) |
Sep 25, 2014 | 23.58 | 23.58 | 22.90 | 22.97 | 554,360 | -0.75(-3.16%) |
Sep 24, 2014 | 23.90 | 23.96 | 23.26 | 23.72 | 547,645 | -0.12(-0.50%) |
Sep 23, 2014 | 23.70 | 24.00 | 23.54 | 23.84 | 699,212 | +0.08(+0.34%) |
Sep 22, 2014 | 24.66 | 24.66 | 23.71 | 23.76 | 1,073,374 | -1.09(-4.39%) |
Sep 19, 2014 | 25.43 | 25.69 | 24.84 | 24.85 | 1,279,236 | -0.49(-1.93%) |
Sep 18, 2014 | 25.40 | 25.69 | 25.25 | 25.34 | 586,193 | +0.04(+0.16%) |
Sep 17, 2014 | 25.53 | 25.73 | 25.24 | 25.30 | 843,262 | -0.20(-0.78%) |
Sep 16, 2014 | 24.94 | 25.82 | 24.94 | 25.50 | 768,927 | +0.51(+2.04%) |
Sep 15, 2014 | 24.90 | 25.16 | 24.63 | 24.99 | 562,158 | +0.01(+0.04%) |
Sep 12, 2014 | 25.80 | 25.80 | 24.96 | 24.98 | 728,564 | -0.81(-3.14%) |
Sep 11, 2014 | 25.61 | 25.92 | 25.14 | 25.79 | 695,658 | -0.09(-0.35%) |
Sep 10, 2014 | 25.79 | 25.94 | 25.34 | 25.88 | 603,049 | +0.12(+0.47%) |
Sep 09, 2014 | 26.09 | 26.31 | 25.63 | 25.76 | 664,593 | -0.29(-1.11%) |
Sep 08, 2014 | 26.36 | 26.45 | 25.77 | 26.05 | 828,987 | -0.46(-1.74%) |
Sep 05, 2014 | 26.16 | 26.52 | 25.95 | 26.51 | 439,579 | +0.34(+1.30%) |
Sep 04, 2014 | 27.25 | 27.28 | 26.07 | 26.17 | 642,941 | -1.10(-4.03%) |
Sep 03, 2014 | 27.06 | 27.36 | 27.06 | 27.27 | 806,169 | +0.27(+1.00%) |
Sep 02, 2014 | 27.32 | 27.32 | 26.88 | 27.00 | 1,192,987 | -0.32(-1.17%) |
Aug 29, 2014 | 27.01 | 27.32 | 27.32 | 27.32 | 409,400 | +0.35(+1.30%) |
Aug 28, 2014 | 26.77 | 27.11 | 26.57 | 26.97 | 622,313 | +0.08(+0.30%) |
Aug 27, 2014 | 26.70 | 27.06 | 26.52 | 26.89 | 541,501 | +0.28(+1.05%) |
Aug 26, 2014 | 26.21 | 26.79 | 26.08 | 26.61 | 757,647 | +0.50(+1.91%) |
Aug 25, 2014 | 26.46 | 26.65 | 26.01 | 26.11 | 650,545 | -0.20(-0.76%) |
Aug 22, 2014 | 26.53 | 26.61 | 26.09 | 26.31 | 806,119 | -0.29(-1.09%) |
Aug 21, 2014 | 26.51 | 26.71 | 26.10 | 26.60 | 814,601 | +0.03(+0.11%) |
Aug 20, 2014 | 26.54 | 26.68 | 26.25 | 26.57 | 606,611 | -0.03(-0.11%) |
Aug 19, 2014 | 26.10 | 26.63 | 26.10 | 26.60 | 615,119 | +0.50(+1.92%) |
Aug 18, 2014 | 25.88 | 26.11 | 25.74 | 26.10 | 388,384 | +0.44(+1.71%) |
Aug 15, 2014 | 25.74 | 25.85 | 25.37 | 25.66 | 418,131 | +0.10(+0.39%) |
Aug 14, 2014 | 26.10 | 26.23 | 25.45 | 25.56 | 467,473 | -0.49(-1.88%) |
Aug 13, 2014 | 26.09 | 26.37 | 25.96 | 26.05 | 552,701 | +0.09(+0.35%) |
Aug 12, 2014 | 25.53 | 26.06 | 25.38 | 25.96 | 875,766 | +0.39(+1.53%) |
Aug 11, 2014 | 25.93 | 25.95 | 25.43 | 25.57 | 600,791 | -0.18(-0.70%) |
Aug 08, 2014 | 25.35 | 25.72 | 25.29 | 25.75 | 851,810 | +0.39(+1.54%) |
Aug 07, 2014 | 25.38 | 25.49 | 25.14 | 25.36 | 740,193 | +0.15(+0.60%) |
Aug 06, 2014 | 25.04 | 25.85 | 24.96 | 25.21 | 589,973 | +0.06(+0.24%) |
Aug 05, 2014 | 24.91 | 25.42 | 24.64 | 25.15 | 1,098,588 | +0.06(+0.24%) |
Aug 04, 2014 | 25.77 | 25.80 | 24.94 | 25.09 | 1,486,096 | -0.63(-2.45%) |
Aug 01, 2014 | 25.42 | 25.84 | 25.19 | 25.72 | 1,326,592 | +0.29(+1.14%) |
Jul 31, 2014 | 26.16 | 26.17 | 25.27 | 25.43 | 1,057,651 | -1.07(-4.04%) |
Jul 30, 2014 | 26.60 | 26.71 | 26.06 | 26.50 | 737,715 | +0.03(+0.11%) |
Jul 29, 2014 | 26.85 | 27.09 | 26.47 | 26.47 | 696,222 | -0.32(-1.19%) |
Jul 28, 2014 | 26.98 | 27.04 | 26.43 | 26.79 | 702,038 | -0.09(-0.33%) |
Jul 25, 2014 | 26.44 | 26.91 | 26.15 | 26.88 | 726,068 | +0.24(+0.90%) |
Jul 24, 2014 | 27.54 | 28.00 | 26.46 | 26.64 | 1,282,419 | -0.87(-3.16%) |
Jul 23, 2014 | 26.39 | 27.53 | 26.28 | 27.51 | 2,024,321 | +1.23(+4.68%) |
Jul 22, 2014 | 25.80 | 26.80 | 25.69 | 26.28 | 2,387,182 | +1.85(+7.57%) |
Jul 21, 2014 | 24.07 | 24.51 | 23.88 | 24.43 | 911,870 | +0.25(+1.03%) |
Jul 18, 2014 | 23.90 | 24.38 | 23.79 | 24.18 | 509,249 | +0.22(+0.92%) |
Jul 17, 2014 | 24.45 | 24.57 | 23.93 | 23.96 | 377,891 | -0.57(-2.32%) |
Jul 16, 2014 | 24.69 | 24.84 | 24.13 | 24.53 | 671,619 | +0.02(+0.08%) |
Jul 15, 2014 | 24.39 | 24.64 | 23.89 | 24.51 | 750,952 | +0.06(+0.25%) |
Jul 14, 2014 | 24.32 | 24.46 | 24.17 | 24.45 | 407,034 | +0.30(+1.24%) |
Jul 11, 2014 | 24.64 | 24.65 | 24.06 | 24.15 | 582,833 | -0.53(-2.15%) |
Jul 10, 2014 | 24.92 | 24.97 | 24.53 | 24.68 | 454,373 | -0.59(-2.33%) |
Jul 09, 2014 | 25.58 | 25.73 | 25.04 | 25.27 | 546,395 | -0.31(-1.21%) |
Jul 08, 2014 | 25.36 | 25.59 | 25.22 | 25.58 | 752,791 | +0.09(+0.35%) |
Jul 07, 2014 | 26.06 | 26.19 | 25.46 | 25.49 | 490,287 | -0.72(-2.75%) |
Jul 03, 2014 | 26.17 | 26.21 | 26.21 | 26.21 | 258,400 | +0.09(+0.34%) |
Jul 02, 2014 | 26.32 | 26.57 | 26.03 | 26.12 | 677,293 | -0.32(-1.21%) |
Jul 01, 2014 | 26.40 | 26.83 | 26.37 | 26.44 | 1,095,402 | +0.13(+0.49%) |
Jun 30, 2014 | 26.15 | 26.34 | 25.88 | 26.31 | 531,661 | +0.14(+0.53%) |
Jun 27, 2014 | 25.67 | 26.25 | 25.64 | 26.17 | 789,493 | +0.40(+1.55%) |
Jun 26, 2014 | 25.82 | 25.85 | 25.44 | 25.77 | 355,978 | +0.00(+0.00%) |
Jun 25, 2014 | 25.44 | 25.86 | 25.44 | 25.77 | 488,172 | +0.16(+0.62%) |
Jun 24, 2014 | 25.64 | 26.06 | 25.46 | 25.61 | 961,237 | -0.14(-0.54%) |
Jun 23, 2014 | 25.85 | 25.98 | 25.63 | 25.75 | 900,137 | -0.13(-0.50%) |
Jun 20, 2014 | 25.94 | 26.41 | 25.86 | 25.88 | 1,151,349 | +0.08(+0.31%) |
Jun 19, 2014 | 25.61 | 25.86 | 25.54 | 25.80 | 514,273 | +0.20(+0.78%) |
Jun 18, 2014 | 25.44 | 25.62 | 25.14 | 25.60 | 657,416 | +0.18(+0.71%) |
Jun 17, 2014 | 25.20 | 25.62 | 25.08 | 25.42 | 835,476 | +0.12(+0.47%) |
Jun 16, 2014 | 25.30 | 25.72 | 25.07 | 25.30 | 742,546 | -0.08(-0.32%) |
Jun 13, 2014 | 25.29 | 25.45 | 25.01 | 25.38 | 383,852 | +0.22(+0.87%) |
Jun 12, 2014 | 25.24 | 25.50 | 25.06 | 25.16 | 694,970 | -0.02(-0.08%) |
Jun 11, 2014 | 25.04 | 25.21 | 24.86 | 25.18 | 672,154 | -0.06(-0.24%) |
Jun 10, 2014 | 25.27 | 25.27 | 25.06 | 25.24 | 735,636 | +0.42(+1.69%) |
Jun 06, 2014 | 23.97 | 24.86 | 23.90 | 24.82 | 1,001,147 | +0.99(+4.15%) |
Jun 05, 2014 | 23.16 | 23.83 | 22.88 | 23.83 | 647,785 | +0.64(+2.76%) |
Jun 04, 2014 | 23.20 | 23.28 | 22.96 | 23.19 | 348,918 | -0.06(-0.26%) |
Jun 03, 2014 | 23.23 | 23.33 | 22.63 | 23.25 | 1,020,359 | -0.06(-0.26%) |
Jun 02, 2014 | 23.45 | 23.62 | 23.16 | 23.31 | 458,223 | -0.07(-0.30%) |
May 30, 2014 | 23.06 | 23.44 | 22.95 | 23.38 | 493,114 | +0.34(+1.48%) |
May 29, 2014 | 23.07 | 23.14 | 22.72 | 23.04 | 1,018,603 | +0.08(+0.35%) |
May 28, 2014 | 23.29 | 23.29 | 22.89 | 22.96 | 636,096 | -0.34(-1.46%) |
May 27, 2014 | 23.18 | 23.35 | 23.00 | 23.30 | 868,207 | +0.30(+1.30%) |
May 23, 2014 | 23.01 | 23.00 | 23.00 | 23.00 | 1,002,100 | +0.01(+0.04%) |
May 22, 2014 | 22.85 | 23.04 | 22.79 | 22.99 | 272,580 | +0.12(+0.52%) |
May 21, 2014 | 22.97 | 23.05 | 22.67 | 22.87 | 625,112 | +0.14(+0.62%) |
May 20, 2014 | 22.72 | 23.04 | 22.53 | 22.73 | 1,566,401 | -0.12(-0.53%) |
May 19, 2014 | 22.80 | 23.05 | 22.65 | 22.85 | 621,400 | +0.06(+0.26%) |
May 16, 2014 | 22.37 | 22.79 | 22.11 | 22.79 | 509,983 | +0.35(+1.56%) |
May 15, 2014 | 23.07 | 23.07 | 22.09 | 22.44 | 780,651 | -0.89(-3.81%) |
May 14, 2014 | 23.93 | 24.23 | 23.11 | 23.33 | 998,779 | -0.66(-2.75%) |
May 13, 2014 | 24.03 | 24.27 | 23.90 | 23.99 | 607,738 | -0.02(-0.08%) |
May 12, 2014 | 23.31 | 24.17 | 23.22 | 24.01 | 961,166 | +0.74(+3.18%) |
May 09, 2014 | 23.03 | 23.34 | 22.87 | 23.27 | 519,462 | +0.13(+0.56%) |
May 08, 2014 | 23.47 | 23.74 | 23.13 | 23.14 | 504,837 | -0.43(-1.82%) |
May 07, 2014 | 23.55 | 23.85 | 23.22 | 23.57 | 746,986 | +0.06(+0.26%) |
May 06, 2014 | 23.55 | 23.74 | 23.29 | 23.51 | 551,773 | -0.14(-0.59%) |
May 05, 2014 | 23.39 | 23.75 | 23.23 | 23.65 | 400,021 | +0.12(+0.51%) |
May 02, 2014 | 23.49 | 23.91 | 23.39 | 23.53 | 514,280 | +0.06(+0.26%) |
May 01, 2014 | 24.04 | 24.04 | 23.27 | 23.47 | 995,976 | -0.57(-2.37%) |
Apr 30, 2014 | 23.55 | 24.23 | 23.53 | 24.04 | 877,988 | +0.35(+1.48%) |
Apr 29, 2014 | 23.90 | 24.20 | 23.64 | 23.69 | 574,522 | -0.01(-0.04%) |
Apr 28, 2014 | 24.04 | 24.07 | 23.46 | 23.70 | 862,973 | -0.27(-1.13%) |
Apr 25, 2014 | 24.16 | 24.29 | 23.82 | 23.97 | 982,012 | -0.27(-1.11%) |
Apr 24, 2014 | 24.15 | 24.39 | 23.90 | 24.24 | 1,060,868 | +0.24(+1.00%) |
Apr 23, 2014 | 23.18 | 24.02 | 23.18 | 24.00 | 1,188,276 | +0.90(+3.90%) |
Apr 22, 2014 | 24.07 | 24.60 | 22.63 | 23.10 | 2,878,683 | +0.39(+1.72%) |
Apr 21, 2014 | 22.66 | 22.87 | 22.41 | 22.71 | 866,467 | +0.08(+0.35%) |
Apr 17, 2014 | 22.40 | 22.63 | 22.63 | 22.63 | 1,259,600 | +0.24(+1.07%) |
Apr 16, 2014 | 22.56 | 22.65 | 22.18 | 22.39 | 496,051 | +0.08(+0.36%) |
Apr 15, 2014 | 22.18 | 22.42 | 21.85 | 22.31 | 441,747 | +0.20(+0.90%) |
Apr 14, 2014 | 22.07 | 22.38 | 21.83 | 22.11 | 678,323 | +0.37(+1.70%) |
Apr 11, 2014 | 21.78 | 22.07 | 21.59 | 21.74 | 599,770 | -0.26(-1.18%) |
Apr 10, 2014 | 22.58 | 22.72 | 21.83 | 22.00 | 658,686 | -0.58(-2.57%) |
Apr 09, 2014 | 22.63 | 22.71 | 22.19 | 22.58 | 423,002 | +0.09(+0.40%) |
Apr 08, 2014 | 22.27 | 22.65 | 22.21 | 22.49 | 699,936 | +0.27(+1.22%) |
Apr 07, 2014 | 22.69 | 22.70 | 22.00 | 22.22 | 1,177,909 | -0.56(-2.46%) |
Apr 04, 2014 | 23.69 | 23.69 | 22.74 | 22.78 | 746,098 | -0.64(-2.73%) |
Apr 03, 2014 | 23.46 | 23.60 | 23.22 | 23.42 | 647,467 | -0.04(-0.17%) |
Apr 02, 2014 | 23.41 | 23.51 | 23.21 | 23.46 | 880,007 | +0.10(+0.43%) |
Apr 01, 2014 | 23.03 | 23.37 | 22.88 | 23.36 | 714,122 | +0.38(+1.65%) |
Mar 31, 2014 | 22.96 | 23.12 | 22.73 | 22.98 | 824,076 | +0.28(+1.23%) |
Mar 28, 2014 | 22.25 | 22.76 | 22.20 | 22.70 | 811,971 | +0.51(+2.30%) |
Mar 27, 2014 | 22.13 | 22.54 | 22.09 | 22.19 | 914,456 | +0.13(+0.59%) |
Mar 26, 2014 | 22.37 | 22.64 | 22.04 | 22.06 | 993,888 | -0.13(-0.59%) |
Mar 25, 2014 | 22.27 | 22.38 | 22.11 | 22.19 | 827,795 | +0.08(+0.36%) |
Mar 24, 2014 | 22.67 | 22.78 | 22.11 | 22.11 | 1,014,085 | -0.54(-2.38%) |
Mar 21, 2014 | 22.56 | 23.01 | 22.47 | 22.65 | 1,553,530 | +0.22(+0.98%) |
Mar 20, 2014 | 22.44 | 22.77 | 22.41 | 22.43 | 926,253 | -0.20(-0.88%) |
Mar 19, 2014 | 22.91 | 22.91 | 22.47 | 22.63 | 789,455 | -0.33(-1.44%) |
Mar 18, 2014 | 23.22 | 23.31 | 22.88 | 22.96 | 981,537 | -0.24(-1.03%) |
Mar 17, 2014 | 22.93 | 23.30 | 22.80 | 23.20 | 866,198 | +0.37(+1.62%) |
Mar 14, 2014 | 22.51 | 22.85 | 22.38 | 22.83 | 615,591 | +0.26(+1.15%) |
Mar 13, 2014 | 23.07 | 23.16 | 22.37 | 22.57 | 1,337,622 | -0.47(-2.04%) |
Mar 12, 2014 | 22.92 | 23.14 | 22.84 | 23.04 | 1,144,099 | -0.05(-0.22%) |
Mar 11, 2014 | 23.54 | 23.59 | 22.98 | 23.09 | 769,309 | -0.40(-1.70%) |
Mar 10, 2014 | 23.52 | 23.59 | 23.15 | 23.49 | 834,318 | -0.14(-0.59%) |
Mar 07, 2014 | 23.80 | 23.90 | 23.50 | 23.63 | 475,459 | -0.04(-0.17%) |
Mar 06, 2014 | 23.37 | 23.75 | 23.34 | 23.67 | 504,607 | +0.31(+1.33%) |
Mar 05, 2014 | 23.50 | 23.71 | 23.22 | 23.36 | 651,748 | -0.21(-0.89%) |
Mar 04, 2014 | 23.59 | 23.75 | 23.32 | 23.57 | 1,159,747 | +0.28(+1.20%) |
Mar 03, 2014 | 23.39 | 23.65 | 23.23 | 23.29 | 1,281,356 | -0.35(-1.48%) |
Feb 28, 2014 | 23.61 | 23.91 | 23.50 | 23.64 | 992,357 | +0.09(+0.38%) |
Feb 27, 2014 | 23.55 | 23.68 | 23.14 | 23.55 | 671,187 | -0.05(-0.21%) |
Feb 26, 2014 | 23.51 | 24.16 | 23.34 | 23.60 | 1,396,801 | +0.14(+0.60%) |
Feb 25, 2014 | 23.30 | 23.47 | 22.73 | 23.46 | 1,795,739 | +0.06(+0.26%) |
Feb 24, 2014 | 22.65 | 23.62 | 22.20 | 23.40 | 1,571,834 | +1.20(+5.41%) |
Feb 21, 2014 | 22.48 | 22.59 | 22.16 | 22.20 | 1,353,275 | -0.30(-1.33%) |
Feb 20, 2014 | 22.79 | 23.16 | 22.01 | 22.50 | 1,380,741 | +0.23(+1.03%) |
Feb 19, 2014 | 21.87 | 22.41 | 21.87 | 22.27 | 747,795 | +0.28(+1.27%) |
Feb 18, 2014 | 22.38 | 22.38 | 21.96 | 21.99 | 965,460 | -0.28(-1.26%) |
Feb 14, 2014 | 22.18 | 22.27 | 22.27 | 22.27 | 377,100 | +0.12(+0.54%) |
Feb 13, 2014 | 21.82 | 22.43 | 21.71 | 22.15 | 948,851 | +0.47(+2.17%) |
Feb 12, 2014 | 22.01 | 22.37 | 21.57 | 21.68 | 1,161,271 | +0.00(+0.00%) |
Feb 11, 2014 | 21.04 | 21.78 | 21.02 | 21.68 | 645,739 | +0.65(+3.09%) |
Feb 10, 2014 | 20.87 | 21.10 | 20.52 | 21.03 | 936,099 | +0.12(+0.57%) |
Feb 07, 2014 | 20.59 | 20.92 | 20.46 | 20.91 | 720,062 | +0.47(+2.30%) |
Feb 06, 2014 | 20.18 | 20.61 | 20.08 | 20.44 | 481,831 | +0.34(+1.69%) |
Feb 05, 2014 | 20.02 | 20.17 | 19.54 | 20.10 | 1,233,546 | +0.08(+0.40%) |
Feb 04, 2014 | 19.87 | 20.17 | 19.74 | 20.02 | 1,061,745 | +0.27(+1.37%) |
Feb 03, 2014 | 20.33 | 20.41 | 19.44 | 19.75 | 1,321,038 | -0.64(-3.14%) |
Jan 31, 2014 | 20.24 | 20.80 | 20.14 | 20.39 | 568,216 | -0.30(-1.45%) |
Jan 30, 2014 | 20.71 | 20.83 | 20.41 | 20.69 | 723,858 | +0.17(+0.83%) |
Jan 29, 2014 | 20.97 | 21.00 | 20.42 | 20.52 | 703,126 | -0.57(-2.70%) |
Jan 28, 2014 | 20.77 | 21.09 | 20.67 | 21.09 | 692,211 | +0.32(+1.54%) |
Jan 27, 2014 | 21.05 | 21.18 | 20.70 | 20.77 | 923,495 | -0.33(-1.56%) |
Jan 24, 2014 | 21.86 | 21.86 | 20.90 | 21.10 | 1,815,876 | -1.01(-4.57%) |
Jan 23, 2014 | 22.76 | 22.87 | 22.02 | 22.11 | 980,329 | -0.79(-3.45%) |
Jan 22, 2014 | 22.72 | 23.00 | 22.62 | 22.90 | 625,035 | +0.30(+1.33%) |
Jan 21, 2014 | 22.36 | 22.70 | 22.19 | 22.60 | 531,703 | +0.54(+2.45%) |
Jan 17, 2014 | 21.90 | 22.06 | 22.06 | 22.06 | 488,500 | +0.13(+0.59%) |
Jan 16, 2014 | 22.21 | 22.31 | 21.63 | 21.93 | 855,949 | -0.28(-1.26%) |
Jan 15, 2014 | 22.12 | 22.39 | 21.84 | 22.21 | 1,078,619 | +0.09(+0.41%) |
Jan 14, 2014 | 22.13 | 22.34 | 22.06 | 22.12 | 692,715 | +0.04(+0.18%) |
Jan 13, 2014 | 22.66 | 22.76 | 22.01 | 22.08 | 655,264 | -0.69(-3.03%) |
Jan 10, 2014 | 22.56 | 22.95 | 22.36 | 22.77 | 549,903 | +0.24(+1.07%) |
Jan 09, 2014 | 22.24 | 22.63 | 22.11 | 22.53 | 773,588 | +0.32(+1.44%) |
Jan 08, 2014 | 22.77 | 22.80 | 21.95 | 22.21 | 590,294 | -0.59(-2.59%) |
Jan 07, 2014 | 22.67 | 22.82 | 22.47 | 22.80 | 434,874 | +0.14(+0.62%) |
Jan 06, 2014 | 22.82 | 23.04 | 22.50 | 22.66 | 756,529 | -0.11(-0.48%) |
Jan 03, 2014 | 22.81 | 22.95 | 22.44 | 22.77 | 593,192 | -0.07(-0.31%) |