Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.54 | 24.84 | 24.54 | 24.77 | 1,637,525 | +0.30(+1.21%) |
Nov 26, 2014 | 24.38 | 24.48 | 24.48 | 24.48 | 2,354,157 | +0.13(+0.55%) |
Nov 25, 2014 | 24.48 | 24.48 | 24.19 | 24.34 | 3,597,179 | -0.05(-0.22%) |
Nov 24, 2014 | 24.96 | 25.00 | 24.37 | 24.39 | 3,500,750 | -0.60(-2.39%) |
Nov 21, 2014 | 24.89 | 25.11 | 24.70 | 24.99 | 3,276,767 | +0.32(+1.31%) |
Nov 20, 2014 | 24.75 | 24.87 | 24.56 | 24.67 | 2,438,869 | -0.21(-0.84%) |
Nov 19, 2014 | 24.51 | 24.95 | 24.42 | 24.88 | 3,626,237 | +0.24(+0.95%) |
Nov 18, 2014 | 24.47 | 24.75 | 24.32 | 24.64 | 3,643,821 | +0.22(+0.91%) |
Nov 17, 2014 | 24.06 | 24.47 | 23.97 | 24.42 | 3,563,917 | +0.32(+1.31%) |
Nov 14, 2014 | 24.13 | 24.26 | 24.05 | 24.11 | 4,698,400 | -0.14(-0.58%) |
Nov 13, 2014 | 24.48 | 24.61 | 24.20 | 24.25 | 3,570,614 | -0.20(-0.82%) |
Nov 12, 2014 | 24.83 | 24.83 | 24.25 | 24.45 | 5,532,154 | -0.60(-2.39%) |
Nov 11, 2014 | 25.00 | 25.15 | 24.92 | 25.05 | 3,244,483 | -0.04(-0.16%) |
Nov 10, 2014 | 24.98 | 25.10 | 24.87 | 25.09 | 4,111,218 | +0.07(+0.27%) |
Nov 07, 2014 | 24.57 | 25.03 | 24.57 | 25.02 | 5,476,340 | +0.41(+1.66%) |
Nov 06, 2014 | 24.85 | 24.88 | 24.39 | 24.61 | 5,357,724 | -0.31(-1.24%) |
Nov 05, 2014 | 24.85 | 25.06 | 24.58 | 24.92 | 12,719,572 | +0.36(+1.48%) |
Nov 04, 2014 | 24.86 | 25.09 | 24.41 | 24.56 | 6,305,597 | -0.35(-1.42%) |
Nov 03, 2014 | 24.84 | 24.94 | 24.74 | 24.91 | 3,818,368 | +0.07(+0.29%) |
Oct 31, 2014 | 25.02 | 25.03 | 24.67 | 24.84 | 4,346,783 | -0.11(-0.45%) |
Oct 30, 2014 | 24.43 | 24.98 | 24.35 | 24.95 | 5,846,827 | +0.62(+2.54%) |
Oct 29, 2014 | 24.45 | 24.56 | 24.06 | 24.33 | 3,549,686 | -0.12(-0.49%) |
Oct 28, 2014 | 24.06 | 24.46 | 24.02 | 24.45 | 3,648,238 | +0.42(+1.74%) |
Oct 27, 2014 | 24.05 | 24.12 | 23.86 | 24.03 | 4,700,787 | -0.09(-0.39%) |
Oct 24, 2014 | 23.64 | 24.17 | 23.55 | 24.12 | 4,893,505 | +0.58(+2.46%) |
Oct 23, 2014 | 23.71 | 23.76 | 23.38 | 23.55 | 4,225,017 | -0.08(-0.34%) |
Oct 22, 2014 | 23.43 | 23.86 | 23.41 | 23.62 | 6,400,465 | +0.21(+0.88%) |
Oct 21, 2014 | 23.29 | 23.55 | 23.16 | 23.42 | 5,831,042 | +0.18(+0.77%) |
Oct 20, 2014 | 23.09 | 23.35 | 23.06 | 23.24 | 5,011,075 | +0.13(+0.58%) |
Oct 17, 2014 | 23.19 | 23.19 | 22.82 | 23.11 | 3,450,736 | +0.05(+0.23%) |
Oct 16, 2014 | 23.08 | 23.15 | 22.77 | 23.05 | 4,383,998 | -0.31(-1.34%) |
Oct 15, 2014 | 23.92 | 23.94 | 22.76 | 23.37 | 7,597,944 | -0.29(-1.21%) |
Oct 14, 2014 | 23.37 | 23.96 | 23.28 | 23.65 | 7,440,997 | +0.31(+1.31%) |
Oct 13, 2014 | 23.21 | 23.64 | 23.15 | 23.35 | 7,737,118 | +0.17(+0.72%) |
Oct 10, 2014 | 23.05 | 23.38 | 23.04 | 23.18 | 4,913,205 | +0.20(+0.87%) |
Oct 09, 2014 | 23.00 | 23.35 | 22.91 | 22.98 | 8,416,137 | -0.03(-0.14%) |
Oct 08, 2014 | 22.38 | 23.08 | 22.33 | 23.01 | 7,352,852 | +0.65(+2.88%) |
Oct 07, 2014 | 22.38 | 22.60 | 22.33 | 22.37 | 4,969,325 | -0.07(-0.33%) |
Oct 06, 2014 | 22.28 | 22.55 | 22.23 | 22.44 | 4,657,823 | +0.17(+0.75%) |
Oct 03, 2014 | 22.33 | 22.34 | 21.98 | 22.27 | 3,216,068 | +0.02(+0.09%) |
Oct 02, 2014 | 22.15 | 22.33 | 22.10 | 22.25 | 4,922,257 | +0.06(+0.27%) |
Oct 01, 2014 | 22.33 | 22.49 | 22.08 | 22.19 | 4,289,340 | -0.13(-0.60%) |
Sep 30, 2014 | 22.61 | 22.79 | 22.25 | 22.33 | 4,602,620 | -0.27(-1.18%) |
Sep 29, 2014 | 22.53 | 22.61 | 22.41 | 22.59 | 2,439,231 | -0.01(-0.03%) |
Sep 26, 2014 | 22.59 | 22.65 | 22.39 | 22.60 | 4,557,439 | +0.07(+0.32%) |
Sep 25, 2014 | 22.41 | 22.59 | 22.33 | 22.53 | 4,310,747 | +0.08(+0.36%) |
Sep 24, 2014 | 22.82 | 22.83 | 22.37 | 22.45 | 4,681,936 | -0.31(-1.34%) |
Sep 23, 2014 | 22.98 | 23.06 | 22.75 | 22.75 | 3,246,472 | -0.29(-1.24%) |
Sep 22, 2014 | 23.01 | 23.15 | 22.83 | 23.04 | 2,804,932 | +0.01(+0.06%) |
Sep 19, 2014 | 22.91 | 23.10 | 22.82 | 23.03 | 6,298,708 | +0.21(+0.93%) |
Sep 18, 2014 | 23.09 | 23.15 | 22.73 | 22.81 | 3,294,342 | -0.27(-1.18%) |
Sep 17, 2014 | 23.23 | 23.25 | 22.95 | 23.09 | 3,925,130 | -0.06(-0.26%) |
Sep 16, 2014 | 22.85 | 23.25 | 22.76 | 23.15 | 4,736,797 | +0.29(+1.28%) |
Sep 15, 2014 | 22.78 | 22.97 | 22.73 | 22.85 | 2,445,278 | +0.12(+0.53%) |
Sep 12, 2014 | 22.81 | 22.87 | 22.57 | 22.73 | 3,198,919 | -0.25(-1.10%) |
Sep 11, 2014 | 22.59 | 23.01 | 22.58 | 22.99 | 4,540,631 | +0.40(+1.77%) |
Sep 10, 2014 | 22.61 | 22.72 | 22.42 | 22.59 | 5,005,556 | -0.13(-0.59%) |
Sep 09, 2014 | 22.67 | 22.83 | 22.45 | 22.72 | 5,076,347 | -0.05(-0.23%) |
Sep 08, 2014 | 22.95 | 22.98 | 22.70 | 22.77 | 2,576,464 | -0.23(-0.98%) |
Sep 05, 2014 | 22.71 | 23.01 | 22.65 | 23.00 | 2,988,335 | +0.37(+1.65%) |
Sep 04, 2014 | 22.67 | 22.71 | 22.49 | 22.63 | 1,996,751 | -0.11(-0.47%) |
Sep 03, 2014 | 22.49 | 22.77 | 22.40 | 22.73 | 2,530,050 | +0.33(+1.45%) |
Sep 02, 2014 | 22.77 | 22.78 | 22.18 | 22.41 | 3,651,813 | -0.37(-1.61%) |
Aug 29, 2014 | 22.59 | 22.77 | 22.77 | 22.77 | 1,946,584 | +0.17(+0.74%) |
Aug 28, 2014 | 22.45 | 22.63 | 22.34 | 22.61 | 1,998,730 | +0.13(+0.56%) |
Aug 27, 2014 | 22.21 | 22.49 | 22.18 | 22.48 | 3,741,643 | +0.39(+1.75%) |
Aug 26, 2014 | 22.39 | 22.48 | 22.07 | 22.10 | 3,002,608 | -0.31(-1.37%) |
Aug 25, 2014 | 22.27 | 22.50 | 22.26 | 22.40 | 2,089,548 | +0.23(+1.05%) |
Aug 22, 2014 | 22.16 | 22.31 | 22.10 | 22.17 | 3,703,109 | -0.09(-0.39%) |
Aug 21, 2014 | 22.15 | 22.30 | 22.13 | 22.25 | 2,404,846 | +0.08(+0.36%) |
Aug 20, 2014 | 22.10 | 22.18 | 21.97 | 22.17 | 2,076,401 | +0.09(+0.42%) |
Aug 19, 2014 | 21.86 | 22.10 | 21.82 | 22.08 | 2,926,435 | +0.24(+1.10%) |
Aug 18, 2014 | 21.92 | 22.05 | 21.77 | 21.84 | 3,051,767 | -0.09(-0.39%) |
Aug 15, 2014 | 21.78 | 21.98 | 21.76 | 21.93 | 3,423,470 | +0.17(+0.76%) |
Aug 14, 2014 | 21.53 | 21.77 | 21.53 | 21.76 | 2,364,662 | +0.21(+0.96%) |
Aug 13, 2014 | 21.48 | 21.60 | 21.40 | 21.56 | 2,585,771 | +0.07(+0.34%) |
Aug 12, 2014 | 21.54 | 21.64 | 21.42 | 21.48 | 5,502,934 | -0.07(-0.34%) |
Aug 11, 2014 | 21.50 | 21.66 | 21.49 | 21.56 | 5,011,626 | +0.04(+0.19%) |
Aug 08, 2014 | 20.99 | 21.40 | 20.99 | 21.52 | 5,142,092 | +0.60(+2.86%) |
Aug 07, 2014 | 21.04 | 21.22 | 20.82 | 20.92 | 6,392,884 | -0.02(-0.10%) |
Aug 06, 2014 | 21.18 | 21.21 | 20.80 | 20.94 | 9,961,664 | -0.30(-1.41%) |
Aug 05, 2014 | 20.05 | 21.67 | 19.94 | 21.24 | 16,226,979 | +0.82(+4.01%) |
Aug 04, 2014 | 20.46 | 20.54 | 19.99 | 20.42 | 10,198,411 | -0.05(-0.22%) |
Aug 01, 2014 | 20.46 | 20.71 | 20.33 | 20.46 | 8,051,885 | -0.05(-0.26%) |
Jul 31, 2014 | 20.70 | 20.87 | 20.46 | 20.52 | 7,801,383 | -0.29(-1.39%) |
Jul 30, 2014 | 21.07 | 21.08 | 20.71 | 20.81 | 14,186,852 | -0.43(-2.01%) |
Jul 29, 2014 | 21.28 | 21.37 | 21.17 | 21.23 | 5,957,373 | -0.07(-0.34%) |
Jul 28, 2014 | 20.99 | 21.32 | 20.96 | 21.31 | 4,069,383 | +0.28(+1.31%) |
Jul 25, 2014 | 20.93 | 21.23 | 20.93 | 21.03 | 4,435,281 | -0.13(-0.62%) |
Jul 24, 2014 | 20.97 | 21.19 | 20.85 | 21.16 | 5,354,844 | +0.16(+0.75%) |
Jul 23, 2014 | 20.79 | 21.01 | 20.75 | 21.00 | 6,134,290 | +0.21(+1.01%) |
Jul 22, 2014 | 20.96 | 21.04 | 20.78 | 20.79 | 3,385,456 | -0.15(-0.72%) |
Jul 21, 2014 | 20.87 | 21.02 | 20.70 | 20.94 | 3,935,972 | -0.02(-0.09%) |
Jul 18, 2014 | 20.89 | 21.02 | 20.73 | 20.96 | 3,372,248 | +0.13(+0.63%) |
Jul 17, 2014 | 21.14 | 21.22 | 20.83 | 20.83 | 4,219,122 | -0.35(-1.68%) |
Jul 16, 2014 | 21.03 | 21.19 | 20.97 | 21.19 | 5,408,748 | +0.18(+0.84%) |
Jul 15, 2014 | 20.97 | 21.16 | 20.91 | 21.01 | 3,913,130 | +0.02(+0.09%) |
Jul 14, 2014 | 21.46 | 21.46 | 20.98 | 20.99 | 5,194,364 | -0.42(-1.97%) |
Jul 11, 2014 | 21.74 | 21.87 | 21.39 | 21.41 | 5,176,680 | -0.40(-1.84%) |
Jul 10, 2014 | 21.73 | 21.92 | 21.72 | 21.81 | 3,128,808 | +0.01(+0.03%) |
Jul 09, 2014 | 21.72 | 21.84 | 21.62 | 21.81 | 3,997,937 | +0.04(+0.18%) |
Jul 08, 2014 | 21.55 | 21.90 | 21.54 | 21.77 | 4,722,571 | +0.29(+1.35%) |
Jul 07, 2014 | 21.34 | 21.82 | 21.34 | 21.48 | 6,833,042 | +0.11(+0.52%) |
Jul 03, 2014 | 21.46 | 21.37 | 21.37 | 21.37 | 3,214,913 | -0.20(-0.94%) |
Jul 02, 2014 | 22.26 | 22.33 | 21.54 | 21.57 | 6,443,829 | -0.78(-3.50%) |
Jul 01, 2014 | 22.77 | 22.85 | 22.35 | 22.35 | 4,360,449 | -0.47(-2.07%) |
Jun 30, 2014 | 22.44 | 22.85 | 22.35 | 22.83 | 3,947,986 | +0.48(+2.15%) |
Jun 27, 2014 | 22.44 | 22.51 | 22.28 | 22.35 | 5,246,249 | -0.13(-0.59%) |
Jun 26, 2014 | 22.58 | 22.63 | 22.42 | 22.48 | 2,706,131 | -0.13(-0.58%) |
Jun 25, 2014 | 22.52 | 22.65 | 22.44 | 22.61 | 3,722,589 | +0.02(+0.09%) |
Jun 24, 2014 | 22.68 | 22.75 | 22.57 | 22.59 | 3,151,996 | -0.16(-0.69%) |
Jun 23, 2014 | 22.83 | 22.93 | 22.65 | 22.75 | 3,236,986 | -0.14(-0.60%) |
Jun 20, 2014 | 22.86 | 22.96 | 22.81 | 22.88 | 6,368,014 | +0.06(+0.26%) |
Jun 19, 2014 | 23.04 | 23.40 | 22.80 | 22.83 | 8,411,272 | -0.20(-0.88%) |
Jun 18, 2014 | 22.56 | 23.05 | 22.49 | 23.03 | 7,524,157 | +0.55(+2.46%) |
Jun 17, 2014 | 22.44 | 22.51 | 22.29 | 22.48 | 6,588,614 | +0.03(+0.12%) |
Jun 16, 2014 | 22.50 | 22.82 | 22.39 | 22.45 | 7,168,006 | -0.02(-0.09%) |
Jun 13, 2014 | 22.40 | 22.52 | 22.08 | 22.47 | 7,288,927 | -0.05(-0.20%) |
Jun 12, 2014 | 22.41 | 22.57 | 22.16 | 22.52 | 3,794,139 | +0.07(+0.29%) |
Jun 11, 2014 | 22.83 | 22.84 | 22.38 | 22.45 | 3,344,155 | -0.39(-1.70%) |
Jun 10, 2014 | 22.71 | 23.11 | 22.71 | 22.84 | 4,749,133 | +0.02(+0.09%) |
Jun 06, 2014 | 22.77 | 23.09 | 22.73 | 22.82 | 4,223,039 | +0.10(+0.43%) |
Jun 05, 2014 | 22.60 | 22.80 | 22.57 | 22.72 | 3,031,334 | +0.17(+0.76%) |
Jun 04, 2014 | 22.60 | 22.69 | 22.43 | 22.55 | 4,808,698 | -0.14(-0.61%) |
Jun 03, 2014 | 22.12 | 23.25 | 22.05 | 22.69 | 13,180,076 | +0.63(+2.86%) |
Jun 02, 2014 | 22.27 | 22.29 | 21.97 | 22.06 | 3,944,488 | -0.18(-0.80%) |
May 30, 2014 | 21.93 | 22.24 | 21.88 | 22.23 | 5,822,968 | +0.22(+1.02%) |
May 29, 2014 | 22.24 | 22.29 | 21.97 | 22.01 | 5,968,779 | -0.11(-0.48%) |
May 28, 2014 | 21.84 | 22.16 | 21.77 | 22.12 | 8,354,783 | +0.27(+1.23%) |
May 27, 2014 | 21.46 | 22.34 | 21.40 | 21.85 | 14,661,456 | +1.15(+5.56%) |
May 23, 2014 | 20.69 | 20.70 | 20.70 | 20.70 | 4,605,989 | -0.02(-0.10%) |
May 22, 2014 | 20.71 | 20.84 | 20.58 | 20.71 | 2,411,242 | -0.02(-0.10%) |
May 21, 2014 | 20.57 | 20.75 | 20.49 | 20.73 | 4,448,599 | +0.20(+0.96%) |
May 20, 2014 | 20.68 | 20.86 | 20.51 | 20.54 | 6,020,902 | -0.07(-0.35%) |
May 19, 2014 | 21.13 | 21.18 | 20.60 | 20.61 | 6,891,577 | -0.59(-2.76%) |
May 16, 2014 | 21.19 | 21.27 | 21.06 | 21.19 | 5,103,169 | -0.01(-0.06%) |
May 15, 2014 | 21.31 | 21.40 | 21.13 | 21.21 | 4,394,659 | -0.06(-0.28%) |
May 14, 2014 | 21.42 | 21.54 | 21.13 | 21.27 | 7,928,960 | -0.09(-0.43%) |
May 13, 2014 | 21.69 | 21.77 | 21.32 | 21.36 | 6,996,019 | -0.29(-1.34%) |
May 12, 2014 | 22.05 | 22.08 | 21.60 | 21.65 | 10,711,083 | -0.38(-1.73%) |
May 09, 2014 | 22.19 | 22.49 | 22.02 | 22.03 | 10,709,833 | -0.08(-0.36%) |
May 08, 2014 | 22.23 | 22.25 | 21.90 | 22.11 | 10,119,378 | -0.17(-0.77%) |
May 07, 2014 | 21.70 | 22.29 | 21.55 | 22.28 | 12,033,665 | +0.82(+3.80%) |
May 06, 2014 | 21.77 | 22.06 | 21.29 | 21.46 | 12,156,760 | -0.51(-2.30%) |
May 05, 2014 | 21.66 | 22.13 | 21.66 | 21.97 | 8,906,916 | +0.29(+1.33%) |
May 02, 2014 | 21.95 | 21.95 | 21.58 | 21.68 | 7,352,688 | -0.35(-1.59%) |
May 01, 2014 | 21.99 | 22.18 | 21.85 | 22.03 | 6,940,319 | +0.08(+0.39%) |
Apr 30, 2014 | 22.13 | 22.17 | 21.76 | 21.95 | 7,289,919 | -0.33(-1.49%) |
Apr 29, 2014 | 22.34 | 22.49 | 22.20 | 22.28 | 3,486,562 | -0.05(-0.20%) |
Apr 28, 2014 | 22.50 | 22.65 | 22.18 | 22.32 | 5,665,988 | -0.21(-0.92%) |
Apr 25, 2014 | 22.27 | 22.63 | 22.19 | 22.53 | 6,184,277 | +0.31(+1.37%) |
Apr 24, 2014 | 21.72 | 22.32 | 21.58 | 22.23 | 8,080,960 | +0.58(+2.67%) |
Apr 23, 2014 | 21.79 | 22.08 | 21.61 | 21.65 | 5,845,003 | -0.10(-0.45%) |
Apr 22, 2014 | 21.75 | 21.86 | 21.60 | 21.75 | 3,695,010 | -0.03(-0.12%) |
Apr 21, 2014 | 21.93 | 22.03 | 21.63 | 21.77 | 4,412,485 | -0.08(-0.39%) |
Apr 17, 2014 | 22.12 | 21.86 | 21.86 | 21.86 | 3,517,420 | -0.35(-1.58%) |
Apr 16, 2014 | 22.24 | 22.38 | 22.07 | 22.21 | 2,491,908 | +0.08(+0.35%) |
Apr 15, 2014 | 21.75 | 22.19 | 21.65 | 22.13 | 7,531,980 | +0.47(+2.16%) |
Apr 14, 2014 | 21.64 | 21.70 | 21.47 | 21.66 | 6,177,620 | +0.10(+0.48%) |
Apr 11, 2014 | 21.78 | 21.95 | 21.53 | 21.56 | 3,926,088 | -0.22(-1.02%) |
Apr 10, 2014 | 22.00 | 22.11 | 21.74 | 21.78 | 5,984,446 | -0.17(-0.77%) |
Apr 09, 2014 | 22.26 | 22.29 | 21.75 | 21.95 | 5,899,704 | -0.30(-1.34%) |
Apr 08, 2014 | 21.92 | 22.37 | 21.55 | 22.25 | 7,708,942 | +0.38(+1.72%) |
Apr 07, 2014 | 22.16 | 22.39 | 21.87 | 21.87 | 5,415,163 | -0.26(-1.18%) |
Apr 04, 2014 | 22.08 | 22.34 | 22.03 | 22.13 | 3,286,786 | +0.13(+0.59%) |
Apr 03, 2014 | 21.79 | 22.02 | 21.68 | 22.00 | 2,705,539 | +0.26(+1.20%) |
Apr 02, 2014 | 21.80 | 21.85 | 21.64 | 21.74 | 4,060,063 | -0.06(-0.27%) |
Apr 01, 2014 | 22.19 | 22.22 | 21.73 | 21.80 | 3,924,751 | -0.33(-1.50%) |
Mar 31, 2014 | 22.22 | 22.29 | 21.99 | 22.13 | 4,824,614 | -0.03(-0.15%) |
Mar 28, 2014 | 21.78 | 22.16 | 21.74 | 22.16 | 5,627,285 | +0.34(+1.58%) |
Mar 27, 2014 | 21.59 | 21.82 | 21.52 | 21.82 | 3,842,399 | +0.25(+1.18%) |
Mar 26, 2014 | 21.54 | 21.72 | 21.48 | 21.56 | 4,582,960 | +0.02(+0.09%) |
Mar 25, 2014 | 21.71 | 21.76 | 21.36 | 21.54 | 6,114,082 | -0.18(-0.81%) |
Mar 24, 2014 | 21.38 | 21.73 | 21.23 | 21.72 | 9,984,663 | +0.36(+1.67%) |
Mar 21, 2014 | 20.80 | 21.41 | 20.80 | 21.36 | 9,810,895 | +0.66(+3.17%) |
Mar 20, 2014 | 20.53 | 20.75 | 20.23 | 20.71 | 5,554,564 | +0.08(+0.38%) |
Mar 19, 2014 | 20.73 | 20.91 | 20.45 | 20.63 | 9,373,973 | -0.14(-0.66%) |
Mar 18, 2014 | 20.74 | 20.84 | 20.61 | 20.76 | 4,060,803 | +0.03(+0.13%) |
Mar 17, 2014 | 20.45 | 20.74 | 20.32 | 20.74 | 4,154,943 | +0.32(+1.56%) |
Mar 14, 2014 | 20.48 | 20.54 | 20.32 | 20.42 | 5,543,245 | -0.01(-0.06%) |
Mar 13, 2014 | 20.17 | 20.50 | 20.15 | 20.43 | 4,207,737 | +0.27(+1.35%) |
Mar 12, 2014 | 19.95 | 20.19 | 19.92 | 20.16 | 4,046,097 | +0.14(+0.71%) |
Mar 11, 2014 | 20.12 | 20.16 | 19.83 | 20.02 | 3,188,024 | -0.10(-0.52%) |
Mar 10, 2014 | 19.93 | 20.15 | 19.88 | 20.12 | 3,408,202 | +0.18(+0.88%) |
Mar 07, 2014 | 20.06 | 20.12 | 19.85 | 19.94 | 3,919,246 | -0.11(-0.55%) |
Mar 06, 2014 | 20.21 | 20.35 | 19.99 | 20.06 | 3,941,731 | -0.14(-0.71%) |
Mar 05, 2014 | 19.92 | 20.28 | 19.89 | 20.20 | 6,692,768 | +0.29(+1.44%) |
Mar 04, 2014 | 20.00 | 20.08 | 19.80 | 19.91 | 4,507,557 | +0.07(+0.33%) |
Mar 03, 2014 | 19.95 | 20.13 | 19.78 | 19.85 | 3,830,869 | -0.17(-0.84%) |
Feb 28, 2014 | 20.05 | 20.15 | 19.93 | 20.02 | 4,118,253 | -0.01(-0.03%) |
Feb 27, 2014 | 20.13 | 20.15 | 19.87 | 20.02 | 4,731,741 | -0.17(-0.84%) |
Feb 26, 2014 | 20.11 | 20.37 | 19.95 | 20.19 | 4,805,772 | +0.16(+0.81%) |
Feb 25, 2014 | 20.55 | 20.63 | 19.82 | 20.03 | 8,837,756 | -0.59(-2.84%) |
Feb 24, 2014 | 20.68 | 20.87 | 20.57 | 20.61 | 6,165,055 | +0.00(+0.00%) |
Feb 21, 2014 | 20.96 | 21.09 | 20.60 | 20.61 | 5,362,013 | -0.36(-1.74%) |
Feb 20, 2014 | 20.58 | 21.02 | 20.57 | 20.98 | 5,021,369 | +0.34(+1.67%) |
Feb 19, 2014 | 20.53 | 20.96 | 20.41 | 20.63 | 4,949,887 | +0.07(+0.35%) |
Feb 18, 2014 | 20.59 | 20.71 | 20.46 | 20.56 | 3,739,451 | -0.08(-0.41%) |
Feb 14, 2014 | 20.52 | 20.65 | 20.65 | 20.65 | 4,171,112 | +0.10(+0.47%) |
Feb 13, 2014 | 20.18 | 20.65 | 20.14 | 20.55 | 3,778,708 | +0.34(+1.71%) |
Feb 12, 2014 | 20.35 | 20.40 | 20.17 | 20.20 | 2,945,669 | -0.16(-0.80%) |
Feb 11, 2014 | 20.09 | 20.53 | 20.07 | 20.37 | 3,846,493 | +0.23(+1.16%) |
Feb 10, 2014 | 19.96 | 20.15 | 19.86 | 20.13 | 2,959,117 | +0.13(+0.65%) |
Feb 07, 2014 | 19.86 | 20.02 | 19.79 | 20.00 | 3,067,189 | +0.20(+0.98%) |
Feb 06, 2014 | 19.59 | 19.85 | 19.59 | 19.81 | 3,412,859 | +0.16(+0.79%) |
Feb 05, 2014 | 19.82 | 19.96 | 19.57 | 19.65 | 7,088,417 | -0.23(-1.18%) |
Feb 04, 2014 | 20.19 | 20.21 | 19.84 | 19.89 | 5,807,628 | -0.20(-0.99%) |
Feb 03, 2014 | 20.26 | 20.46 | 20.01 | 20.09 | 11,446,906 | -0.15(-0.76%) |
Jan 31, 2014 | 19.85 | 20.38 | 19.83 | 20.24 | 7,740,555 | +0.21(+1.06%) |
Jan 30, 2014 | 19.69 | 20.08 | 19.69 | 20.03 | 4,743,841 | +0.37(+1.90%) |
Jan 29, 2014 | 19.58 | 19.73 | 19.43 | 19.66 | 7,113,032 | +0.02(+0.10%) |
Jan 28, 2014 | 19.73 | 19.88 | 19.59 | 19.64 | 6,847,447 | -0.21(-1.07%) |
Jan 27, 2014 | 19.94 | 20.01 | 19.85 | 19.85 | 5,834,803 | -0.12(-0.61%) |
Jan 24, 2014 | 19.82 | 20.40 | 19.68 | 19.97 | 10,122,640 | +0.06(+0.32%) |
Jan 23, 2014 | 19.82 | 19.93 | 19.58 | 19.91 | 9,330,201 | -0.10(-0.51%) |
Jan 22, 2014 | 20.27 | 20.45 | 19.83 | 20.01 | 21,799,620 | -0.66(-3.17%) |
Jan 21, 2014 | 20.98 | 21.24 | 20.56 | 20.66 | 11,786,544 | -0.30(-1.41%) |
Jan 17, 2014 | 21.00 | 20.96 | 20.96 | 20.96 | 8,545,141 | +0.08(+0.37%) |
Jan 16, 2014 | 20.39 | 20.91 | 20.34 | 20.88 | 8,236,773 | +0.53(+2.59%) |
Jan 15, 2014 | 20.48 | 20.62 | 20.29 | 20.36 | 6,100,325 | -0.12(-0.60%) |
Jan 14, 2014 | 20.60 | 20.65 | 20.38 | 20.48 | 3,804,317 | -0.06(-0.31%) |
Jan 13, 2014 | 20.79 | 20.82 | 20.50 | 20.54 | 4,401,904 | -0.28(-1.36%) |
Jan 10, 2014 | 20.59 | 20.92 | 20.54 | 20.82 | 8,986,933 | +0.39(+1.89%) |
Jan 09, 2014 | 20.48 | 20.52 | 20.23 | 20.44 | 6,827,986 | -0.04(-0.19%) |
Jan 08, 2014 | 20.50 | 20.57 | 20.34 | 20.48 | 5,714,002 | -0.02(-0.09%) |
Jan 07, 2014 | 20.54 | 20.59 | 20.46 | 20.50 | 4,920,147 | +0.03(+0.16%) |
Jan 06, 2014 | 20.57 | 20.57 | 20.32 | 20.46 | 5,964,968 | -0.11(-0.53%) |
Jan 03, 2014 | 20.57 | 20.71 | 20.42 | 20.57 | 6,460,925 | -0.24(-1.14%) |
Jan 02, 2014 | 21.18 | 21.20 | 20.73 | 20.81 | 5,336,614 | -0.39(-1.82%) |
Dec 31, 2013 | 21.09 | 21.20 | 21.20 | 21.20 | 5,219,999 | +0.13(+0.64%) |
Dec 30, 2013 | 21.02 | 21.20 | 20.97 | 21.06 | 4,915,764 | -0.01(-0.06%) |
Dec 27, 2013 | 20.89 | 21.20 | 20.77 | 21.08 | 7,591,566 | +0.46(+2.24%) |
Dec 26, 2013 | 20.73 | 20.86 | 20.57 | 20.61 | 3,504,354 | -0.10(-0.47%) |
Dec 24, 2013 | 20.70 | 20.83 | 20.63 | 20.71 | 2,219,093 | -0.06(-0.28%) |
Dec 23, 2013 | 20.99 | 21.02 | 20.74 | 20.77 | 7,531,153 | -0.19(-0.92%) |
Dec 20, 2013 | 20.41 | 21.01 | 20.38 | 20.96 | 21,784,458 | +0.65(+3.20%) |
Dec 19, 2013 | 20.52 | 20.55 | 20.11 | 20.31 | 10,676,616 | -0.24(-1.19%) |
Dec 18, 2013 | 20.52 | 20.66 | 20.26 | 20.55 | 7,427,634 | +0.03(+0.13%) |
Dec 17, 2013 | 20.46 | 20.58 | 20.41 | 20.53 | 5,607,176 | +0.08(+0.38%) |
Dec 16, 2013 | 20.49 | 20.59 | 20.31 | 20.45 | 5,908,418 | +0.07(+0.35%) |
Dec 13, 2013 | 20.59 | 20.61 | 20.30 | 20.38 | 4,819,243 | -0.31(-1.49%) |
Dec 12, 2013 | 20.66 | 20.86 | 20.64 | 20.69 | 6,522,223 | +0.04(+0.19%) |
Dec 11, 2013 | 20.75 | 20.95 | 20.59 | 20.65 | 5,923,186 | -0.04(-0.19%) |
Dec 10, 2013 | 20.81 | 20.84 | 20.64 | 20.69 | 5,083,147 | -0.19(-0.89%) |
Dec 09, 2013 | 20.81 | 20.98 | 20.77 | 20.88 | 5,653,209 | +0.03(+0.12%) |
Dec 06, 2013 | 20.72 | 20.86 | 20.57 | 20.85 | 7,527,377 | +0.23(+1.12%) |
Dec 05, 2013 | 20.87 | 20.89 | 20.61 | 20.62 | 6,231,359 | -0.28(-1.35%) |
Dec 04, 2013 | 20.84 | 20.91 | 20.64 | 20.90 | 6,068,456 | -0.01(-0.03%) |
Dec 03, 2013 | 20.90 | 21.02 | 20.85 | 20.91 | 7,588,988 | -0.03(-0.15%) |