Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.08 | 28.43 | 27.08 | 28.11 | 732,780 | +1.16(+4.29%) |
Nov 26, 2014 | 27.19 | 26.96 | 26.96 | 26.96 | 445,817 | -0.21(-0.78%) |
Nov 25, 2014 | 27.21 | 27.46 | 27.07 | 27.17 | 382,786 | +0.14(+0.50%) |
Nov 24, 2014 | 26.69 | 27.21 | 26.63 | 27.03 | 535,406 | +0.37(+1.37%) |
Nov 21, 2014 | 27.00 | 27.05 | 26.62 | 26.67 | 1,199,479 | +0.05(+0.19%) |
Nov 20, 2014 | 26.45 | 26.87 | 26.36 | 26.62 | 970,947 | -0.03(-0.13%) |
Nov 19, 2014 | 26.86 | 26.87 | 26.06 | 26.65 | 568,446 | -0.18(-0.67%) |
Nov 18, 2014 | 27.08 | 27.24 | 26.81 | 26.83 | 414,471 | -0.09(-0.32%) |
Nov 17, 2014 | 27.13 | 27.31 | 26.88 | 26.91 | 343,851 | -0.18(-0.66%) |
Nov 14, 2014 | 27.45 | 27.50 | 26.93 | 27.09 | 645,745 | -0.48(-1.76%) |
Nov 13, 2014 | 27.50 | 27.88 | 27.34 | 27.58 | 421,270 | +0.07(+0.25%) |
Nov 12, 2014 | 27.42 | 27.70 | 27.09 | 27.51 | 740,894 | +0.02(+0.06%) |
Nov 11, 2014 | 27.25 | 27.56 | 27.02 | 27.49 | 719,921 | +0.19(+0.69%) |
Nov 10, 2014 | 27.08 | 27.44 | 26.80 | 27.30 | 773,078 | +0.27(+1.01%) |
Nov 07, 2014 | 27.15 | 27.21 | 26.84 | 27.03 | 697,082 | -0.16(-0.59%) |
Nov 06, 2014 | 26.68 | 27.21 | 26.53 | 27.19 | 1,043,381 | +0.58(+2.17%) |
Nov 05, 2014 | 26.34 | 27.16 | 26.32 | 26.62 | 2,166,750 | +0.29(+1.10%) |
Nov 04, 2014 | 24.27 | 26.56 | 24.23 | 26.33 | 2,571,451 | +1.43(+5.74%) |
Nov 03, 2014 | 24.65 | 24.92 | 24.55 | 24.90 | 1,302,299 | +0.35(+1.42%) |
Oct 31, 2014 | 24.66 | 24.83 | 24.48 | 24.55 | 860,181 | +0.20(+0.84%) |
Oct 30, 2014 | 24.18 | 24.52 | 23.98 | 24.35 | 689,867 | +0.14(+0.56%) |
Oct 29, 2014 | 24.50 | 24.53 | 24.11 | 24.21 | 631,145 | -0.34(-1.39%) |
Oct 28, 2014 | 23.70 | 24.57 | 23.59 | 24.55 | 1,274,503 | +0.99(+4.22%) |
Oct 27, 2014 | 23.40 | 23.61 | 23.42 | 23.55 | 515,569 | +0.14(+0.58%) |
Oct 24, 2014 | 22.94 | 23.46 | 22.76 | 23.42 | 557,424 | +0.56(+2.46%) |
Oct 23, 2014 | 23.37 | 23.52 | 22.77 | 22.86 | 890,566 | -0.39(-1.68%) |
Oct 22, 2014 | 23.32 | 23.56 | 22.97 | 23.25 | 509,663 | -0.02(-0.07%) |
Oct 21, 2014 | 23.74 | 23.74 | 23.18 | 23.27 | 1,205,168 | -0.45(-1.90%) |
Oct 20, 2014 | 23.34 | 23.73 | 23.34 | 23.72 | 676,565 | +0.25(+1.05%) |
Oct 17, 2014 | 23.95 | 23.95 | 23.45 | 23.47 | 667,215 | -0.16(-0.67%) |
Oct 16, 2014 | 23.37 | 23.96 | 23.26 | 23.63 | 785,830 | -0.12(-0.52%) |
Oct 15, 2014 | 23.39 | 23.89 | 22.89 | 23.75 | 1,321,612 | +0.03(+0.14%) |
Oct 14, 2014 | 22.91 | 23.81 | 22.64 | 23.72 | 1,065,647 | +0.48(+2.05%) |
Oct 13, 2014 | 23.59 | 23.62 | 23.21 | 23.24 | 658,720 | -0.27(-1.14%) |
Oct 10, 2014 | 23.61 | 24.01 | 23.45 | 23.51 | 1,061,223 | -0.31(-1.30%) |
Oct 09, 2014 | 24.11 | 24.23 | 23.81 | 23.82 | 735,460 | -0.26(-1.09%) |
Oct 08, 2014 | 23.47 | 24.12 | 23.45 | 24.08 | 550,717 | +0.63(+2.68%) |
Oct 07, 2014 | 23.84 | 23.94 | 23.40 | 23.45 | 1,005,172 | -0.48(-2.02%) |
Oct 06, 2014 | 24.14 | 24.22 | 23.92 | 23.94 | 617,675 | -0.14(-0.57%) |
Oct 03, 2014 | 23.88 | 24.14 | 23.73 | 24.07 | 795,375 | +0.37(+1.54%) |
Oct 02, 2014 | 23.39 | 23.74 | 23.23 | 23.71 | 688,142 | +0.39(+1.68%) |
Oct 01, 2014 | 23.80 | 23.80 | 23.30 | 23.32 | 1,541,152 | -0.36(-1.51%) |
Sep 30, 2014 | 23.69 | 23.75 | 23.44 | 23.67 | 1,133,427 | -0.01(-0.05%) |
Sep 29, 2014 | 23.09 | 23.72 | 22.96 | 23.69 | 929,517 | +0.28(+1.22%) |
Sep 26, 2014 | 22.78 | 23.44 | 22.72 | 23.40 | 776,576 | +0.65(+2.84%) |
Sep 25, 2014 | 22.73 | 22.87 | 22.64 | 22.76 | 713,843 | -0.03(-0.11%) |
Sep 24, 2014 | 22.61 | 22.86 | 22.61 | 22.78 | 535,160 | +0.19(+0.83%) |
Sep 23, 2014 | 22.79 | 22.91 | 22.56 | 22.59 | 651,653 | -0.31(-1.37%) |
Sep 22, 2014 | 23.15 | 23.18 | 22.91 | 22.91 | 752,433 | -0.37(-1.57%) |
Sep 19, 2014 | 23.00 | 23.31 | 23.00 | 23.27 | 1,360,306 | +0.31(+1.37%) |
Sep 18, 2014 | 22.79 | 23.00 | 22.68 | 22.96 | 366,471 | +0.24(+1.05%) |
Sep 17, 2014 | 22.73 | 22.84 | 22.61 | 22.72 | 383,254 | +0.00(+0.00%) |
Sep 16, 2014 | 22.58 | 22.89 | 22.58 | 22.72 | 672,438 | +0.03(+0.11%) |
Sep 15, 2014 | 22.81 | 22.95 | 22.58 | 22.70 | 426,927 | -0.05(-0.22%) |
Sep 12, 2014 | 22.97 | 23.06 | 22.66 | 22.75 | 655,932 | -0.08(-0.37%) |
Sep 11, 2014 | 22.66 | 22.91 | 22.65 | 22.83 | 392,425 | +0.04(+0.19%) |
Sep 10, 2014 | 22.73 | 22.82 | 22.58 | 22.79 | 261,683 | +0.10(+0.45%) |
Sep 09, 2014 | 22.64 | 22.79 | 22.48 | 22.69 | 526,585 | +0.02(+0.07%) |
Sep 08, 2014 | 22.64 | 22.82 | 22.59 | 22.67 | 285,373 | +0.03(+0.11%) |
Sep 05, 2014 | 22.30 | 22.67 | 22.30 | 22.65 | 328,989 | +0.26(+1.17%) |
Sep 04, 2014 | 22.43 | 22.57 | 22.35 | 22.38 | 508,840 | +0.01(+0.04%) |
Sep 03, 2014 | 22.53 | 22.59 | 22.32 | 22.37 | 557,249 | -0.05(-0.23%) |
Sep 02, 2014 | 22.48 | 22.60 | 22.34 | 22.43 | 621,039 | -0.06(-0.26%) |
Aug 29, 2014 | 22.53 | 22.48 | 22.48 | 22.48 | 690,509 | -0.03(-0.15%) |
Aug 28, 2014 | 22.36 | 22.54 | 22.33 | 22.52 | 531,342 | +0.03(+0.11%) |
Aug 27, 2014 | 22.68 | 22.69 | 22.45 | 22.49 | 695,429 | -0.19(-0.86%) |
Aug 26, 2014 | 22.50 | 22.70 | 22.50 | 22.69 | 560,408 | +0.15(+0.68%) |
Aug 25, 2014 | 22.49 | 22.63 | 22.26 | 22.54 | 1,188,827 | +0.48(+2.19%) |
Aug 22, 2014 | 21.80 | 22.05 | 21.76 | 22.05 | 469,575 | +0.25(+1.12%) |
Aug 21, 2014 | 21.84 | 21.93 | 21.59 | 21.81 | 295,937 | -0.02(-0.08%) |
Aug 20, 2014 | 22.00 | 22.04 | 21.75 | 21.83 | 348,206 | -0.19(-0.88%) |
Aug 19, 2014 | 21.81 | 22.05 | 21.76 | 22.02 | 597,135 | +0.26(+1.20%) |
Aug 18, 2014 | 21.55 | 21.79 | 21.45 | 21.76 | 574,231 | +0.37(+1.74%) |
Aug 15, 2014 | 21.81 | 21.81 | 21.24 | 21.39 | 550,327 | -0.30(-1.37%) |
Aug 14, 2014 | 21.78 | 21.79 | 21.51 | 21.68 | 712,489 | -0.11(-0.50%) |
Aug 13, 2014 | 21.63 | 21.88 | 21.44 | 21.79 | 486,409 | +0.22(+1.02%) |
Aug 12, 2014 | 21.48 | 21.61 | 21.44 | 21.57 | 490,744 | +0.00(+0.00%) |
Aug 11, 2014 | 21.66 | 21.88 | 21.41 | 21.57 | 847,526 | -0.15(-0.70%) |
Aug 08, 2014 | 21.39 | 21.79 | 21.35 | 21.72 | 696,163 | +0.29(+1.34%) |
Aug 07, 2014 | 21.29 | 21.50 | 21.22 | 21.44 | 861,503 | +0.26(+1.24%) |
Aug 06, 2014 | 20.95 | 21.28 | 20.81 | 21.17 | 830,084 | +0.08(+0.36%) |
Aug 05, 2014 | 20.76 | 21.36 | 20.73 | 21.10 | 1,563,028 | -0.08(-0.36%) |
Aug 04, 2014 | 21.33 | 21.40 | 21.07 | 21.17 | 1,348,837 | -0.02(-0.08%) |
Aug 01, 2014 | 21.05 | 21.25 | 20.87 | 21.19 | 776,266 | +0.15(+0.72%) |
Jul 31, 2014 | 21.14 | 21.29 | 21.00 | 21.04 | 464,588 | -0.25(-1.15%) |
Jul 30, 2014 | 21.56 | 21.70 | 21.22 | 21.28 | 702,916 | -0.25(-1.14%) |
Jul 29, 2014 | 21.20 | 21.58 | 21.18 | 21.53 | 540,702 | +0.39(+1.84%) |
Jul 28, 2014 | 21.12 | 21.20 | 21.00 | 21.14 | 261,042 | +0.05(+0.24%) |
Jul 25, 2014 | 20.85 | 21.17 | 20.80 | 21.09 | 390,857 | +0.13(+0.60%) |
Jul 24, 2014 | 20.92 | 21.14 | 20.83 | 20.96 | 472,103 | +0.03(+0.16%) |
Jul 23, 2014 | 21.22 | 21.35 | 20.91 | 20.93 | 822,821 | -0.30(-1.39%) |
Jul 22, 2014 | 21.16 | 21.42 | 21.11 | 21.22 | 564,454 | +0.22(+1.05%) |
Jul 21, 2014 | 21.27 | 21.34 | 20.98 | 21.00 | 470,130 | -0.36(-1.70%) |
Jul 18, 2014 | 21.10 | 21.62 | 21.10 | 21.37 | 605,646 | +0.25(+1.20%) |
Jul 17, 2014 | 21.39 | 21.55 | 21.10 | 21.11 | 520,398 | -0.43(-2.00%) |
Jul 16, 2014 | 21.54 | 21.65 | 21.33 | 21.55 | 487,374 | +0.07(+0.32%) |
Jul 15, 2014 | 21.47 | 21.83 | 21.33 | 21.48 | 865,497 | +0.02(+0.08%) |
Jul 14, 2014 | 21.64 | 21.78 | 21.43 | 21.46 | 408,594 | +0.02(+0.08%) |
Jul 11, 2014 | 21.41 | 21.57 | 21.36 | 21.44 | 627,293 | -0.08(-0.39%) |
Jul 10, 2014 | 21.35 | 21.67 | 21.28 | 21.53 | 524,522 | -0.19(-0.86%) |
Jul 09, 2014 | 21.68 | 21.93 | 21.66 | 21.72 | 596,243 | +0.08(+0.35%) |
Jul 08, 2014 | 21.97 | 21.97 | 21.64 | 21.64 | 683,470 | -0.34(-1.54%) |
Jul 07, 2014 | 22.15 | 22.24 | 21.97 | 21.98 | 456,258 | -0.25(-1.14%) |
Jul 03, 2014 | 22.16 | 22.23 | 22.23 | 22.23 | 224,927 | +0.07(+0.31%) |
Jul 02, 2014 | 22.24 | 22.32 | 22.07 | 22.16 | 346,571 | -0.12(-0.53%) |
Jul 01, 2014 | 22.06 | 22.44 | 22.06 | 22.28 | 595,325 | +0.30(+1.35%) |
Jun 30, 2014 | 22.04 | 22.06 | 21.84 | 21.99 | 644,393 | -0.06(-0.27%) |
Jun 27, 2014 | 22.14 | 22.36 | 22.00 | 22.05 | 1,559,727 | -0.30(-1.32%) |
Jun 26, 2014 | 22.48 | 22.56 | 22.24 | 22.34 | 463,015 | -0.17(-0.75%) |
Jun 25, 2014 | 22.59 | 22.68 | 22.33 | 22.51 | 454,441 | -0.09(-0.41%) |
Jun 24, 2014 | 22.14 | 22.69 | 22.01 | 22.60 | 873,479 | +0.36(+1.63%) |
Jun 23, 2014 | 22.07 | 22.26 | 21.89 | 22.24 | 665,659 | +0.14(+0.65%) |
Jun 20, 2014 | 21.95 | 22.10 | 21.66 | 22.10 | 804,000 | +0.12(+0.54%) |
Jun 19, 2014 | 21.73 | 21.99 | 21.65 | 21.98 | 374,828 | +0.28(+1.29%) |
Jun 18, 2014 | 21.59 | 21.77 | 21.44 | 21.70 | 431,514 | +0.06(+0.27%) |
Jun 17, 2014 | 21.69 | 21.87 | 21.59 | 21.64 | 496,413 | -0.12(-0.54%) |
Jun 16, 2014 | 21.72 | 21.90 | 21.48 | 21.76 | 409,946 | -0.03(-0.12%) |
Jun 13, 2014 | 21.74 | 21.83 | 21.61 | 21.78 | 245,337 | +0.13(+0.62%) |
Jun 12, 2014 | 21.64 | 21.72 | 21.35 | 21.65 | 470,305 | -0.10(-0.46%) |
Jun 11, 2014 | 21.66 | 21.75 | 21.50 | 21.75 | 362,789 | -0.03(-0.12%) |
Jun 10, 2014 | 22.04 | 22.28 | 21.61 | 21.77 | 372,171 | -0.47(-2.12%) |
Jun 06, 2014 | 22.07 | 22.25 | 21.98 | 22.25 | 529,782 | +0.29(+1.30%) |
Jun 05, 2014 | 21.64 | 21.98 | 21.45 | 21.96 | 388,834 | +0.34(+1.56%) |
Jun 04, 2014 | 21.38 | 21.66 | 21.24 | 21.62 | 329,172 | +0.17(+0.78%) |
Jun 03, 2014 | 21.40 | 21.48 | 21.13 | 21.45 | 412,406 | -0.03(-0.12%) |
Jun 02, 2014 | 21.24 | 21.48 | 21.04 | 21.48 | 443,869 | +0.23(+1.07%) |
May 30, 2014 | 21.30 | 21.42 | 21.16 | 21.25 | 383,315 | -0.11(-0.51%) |
May 29, 2014 | 21.43 | 21.44 | 21.18 | 21.36 | 438,077 | -0.03(-0.16%) |
May 28, 2014 | 21.39 | 21.65 | 21.20 | 21.40 | 621,092 | +0.01(+0.04%) |
May 27, 2014 | 21.14 | 21.60 | 21.08 | 21.39 | 470,450 | +0.44(+2.09%) |
May 23, 2014 | 21.17 | 20.95 | 20.95 | 20.95 | 519,084 | +0.10(+0.48%) |
May 22, 2014 | 20.46 | 20.90 | 20.44 | 20.85 | 186,465 | +0.37(+1.81%) |
May 21, 2014 | 20.40 | 20.56 | 20.14 | 20.48 | 432,307 | +0.13(+0.62%) |
May 20, 2014 | 20.57 | 20.57 | 20.10 | 20.35 | 664,871 | -0.26(-1.24%) |
May 19, 2014 | 20.39 | 20.65 | 20.39 | 20.61 | 440,675 | +0.16(+0.76%) |
May 16, 2014 | 20.12 | 20.45 | 20.01 | 20.45 | 784,085 | +0.29(+1.42%) |
May 15, 2014 | 20.41 | 20.46 | 20.01 | 20.17 | 720,436 | -0.30(-1.48%) |
May 14, 2014 | 20.82 | 20.98 | 20.33 | 20.47 | 859,352 | -0.34(-1.66%) |
May 13, 2014 | 20.80 | 21.02 | 20.54 | 20.82 | 689,233 | -0.03(-0.12%) |
May 12, 2014 | 20.53 | 20.92 | 20.50 | 20.84 | 532,629 | +0.45(+2.23%) |
May 09, 2014 | 20.35 | 20.45 | 20.21 | 20.39 | 485,513 | -0.03(-0.12%) |
May 08, 2014 | 20.14 | 20.60 | 20.14 | 20.41 | 675,614 | +0.07(+0.33%) |
May 07, 2014 | 20.69 | 20.85 | 20.14 | 20.35 | 751,434 | -0.44(-2.10%) |
May 06, 2014 | 20.73 | 21.92 | 20.61 | 20.78 | 1,867,911 | +0.00(+0.00%) |
May 05, 2014 | 21.33 | 21.33 | 20.71 | 20.78 | 1,050,644 | -0.65(-3.02%) |
May 02, 2014 | 21.08 | 21.56 | 21.08 | 21.43 | 781,520 | +0.35(+1.68%) |
May 01, 2014 | 20.87 | 21.17 | 20.82 | 21.08 | 855,917 | +0.28(+1.33%) |
Apr 30, 2014 | 20.33 | 20.88 | 20.10 | 20.80 | 686,360 | +0.35(+1.73%) |
Apr 29, 2014 | 20.28 | 20.74 | 20.21 | 20.45 | 624,399 | +0.33(+1.63%) |
Apr 28, 2014 | 20.65 | 20.71 | 19.95 | 20.12 | 559,001 | -0.43(-2.09%) |
Apr 25, 2014 | 20.71 | 20.83 | 20.43 | 20.55 | 452,906 | -0.26(-1.25%) |
Apr 24, 2014 | 20.77 | 20.87 | 20.39 | 20.81 | 473,566 | +0.18(+0.90%) |
Apr 23, 2014 | 21.13 | 21.21 | 20.60 | 20.62 | 616,626 | -0.59(-2.77%) |
Apr 22, 2014 | 20.85 | 21.28 | 20.85 | 21.21 | 267,544 | +0.34(+1.65%) |
Apr 21, 2014 | 20.86 | 21.11 | 20.82 | 20.87 | 348,373 | -0.01(-0.04%) |
Apr 17, 2014 | 21.19 | 20.87 | 20.87 | 20.87 | 437,486 | -0.29(-1.35%) |
Apr 16, 2014 | 21.03 | 21.23 | 20.93 | 21.16 | 380,880 | +0.20(+0.96%) |
Apr 15, 2014 | 21.19 | 21.32 | 20.62 | 20.96 | 541,379 | -0.10(-0.48%) |
Apr 14, 2014 | 20.98 | 21.19 | 20.90 | 21.06 | 468,844 | +0.34(+1.62%) |
Apr 11, 2014 | 21.03 | 21.24 | 20.69 | 20.72 | 513,767 | -0.53(-2.49%) |
Apr 10, 2014 | 21.72 | 21.79 | 21.16 | 21.25 | 648,009 | -0.43(-1.98%) |
Apr 09, 2014 | 21.37 | 21.70 | 21.17 | 21.68 | 512,612 | +0.34(+1.58%) |
Apr 08, 2014 | 21.38 | 21.52 | 21.11 | 21.35 | 1,074,249 | -0.10(-0.47%) |
Apr 07, 2014 | 21.81 | 21.88 | 21.20 | 21.45 | 654,401 | -0.42(-1.92%) |
Apr 04, 2014 | 22.44 | 22.56 | 21.77 | 21.87 | 469,763 | -0.51(-2.29%) |
Apr 03, 2014 | 22.50 | 22.67 | 22.29 | 22.38 | 506,237 | -0.11(-0.49%) |
Apr 02, 2014 | 22.52 | 22.79 | 22.30 | 22.49 | 878,935 | +0.06(+0.26%) |
Apr 01, 2014 | 22.02 | 22.49 | 21.97 | 22.43 | 622,573 | +0.50(+2.30%) |
Mar 31, 2014 | 21.78 | 22.09 | 21.62 | 21.93 | 446,324 | +0.23(+1.05%) |
Mar 28, 2014 | 21.79 | 22.14 | 21.59 | 21.70 | 618,452 | -0.10(-0.46%) |
Mar 27, 2014 | 22.18 | 22.18 | 21.36 | 21.80 | 1,030,397 | -0.33(-1.48%) |
Mar 26, 2014 | 22.00 | 22.51 | 21.35 | 22.13 | 1,824,578 | +0.31(+1.43%) |
Mar 25, 2014 | 22.02 | 22.02 | 21.61 | 21.82 | 463,074 | -0.11(-0.50%) |
Mar 24, 2014 | 22.08 | 22.11 | 21.48 | 21.93 | 575,061 | -0.12(-0.53%) |
Mar 21, 2014 | 21.20 | 22.56 | 21.20 | 22.04 | 771,445 | -0.21(-0.94%) |
Mar 20, 2014 | 21.94 | 22.33 | 21.88 | 22.25 | 489,437 | +0.24(+1.11%) |
Mar 19, 2014 | 22.31 | 22.40 | 21.95 | 22.01 | 717,981 | -0.36(-1.62%) |
Mar 18, 2014 | 22.01 | 22.45 | 21.97 | 22.37 | 602,430 | +0.34(+1.56%) |
Mar 17, 2014 | 21.90 | 22.13 | 21.81 | 22.03 | 663,498 | +0.30(+1.39%) |
Mar 14, 2014 | 21.56 | 21.79 | 21.41 | 21.72 | 515,810 | +0.10(+0.46%) |
Mar 13, 2014 | 21.87 | 21.92 | 21.58 | 21.62 | 724,705 | -0.20(-0.92%) |
Mar 12, 2014 | 21.53 | 21.89 | 21.46 | 21.82 | 580,503 | +0.23(+1.04%) |
Mar 11, 2014 | 21.88 | 21.94 | 21.52 | 21.60 | 383,492 | -0.25(-1.15%) |
Mar 10, 2014 | 21.82 | 21.95 | 21.66 | 21.85 | 374,773 | +0.02(+0.08%) |
Mar 07, 2014 | 21.58 | 21.89 | 21.41 | 21.83 | 650,647 | +0.38(+1.75%) |
Mar 06, 2014 | 21.74 | 21.77 | 21.41 | 21.46 | 959,215 | -0.23(-1.04%) |
Mar 05, 2014 | 21.99 | 22.17 | 21.55 | 21.68 | 851,988 | -0.40(-1.82%) |
Mar 04, 2014 | 22.16 | 22.33 | 22.02 | 22.08 | 780,505 | +0.20(+0.92%) |
Mar 03, 2014 | 21.93 | 22.03 | 21.71 | 21.88 | 440,932 | -0.23(-1.02%) |
Feb 28, 2014 | 21.99 | 22.43 | 21.77 | 22.11 | 601,171 | +0.16(+0.72%) |
Feb 27, 2014 | 21.80 | 21.97 | 21.54 | 21.95 | 793,781 | +0.04(+0.19%) |
Feb 26, 2014 | 21.71 | 22.10 | 21.67 | 21.91 | 880,802 | +0.23(+1.04%) |
Feb 25, 2014 | 21.99 | 22.41 | 21.23 | 21.68 | 1,801,168 | -0.27(-1.22%) |
Feb 24, 2014 | 21.79 | 22.18 | 21.65 | 21.95 | 1,294,392 | +0.28(+1.31%) |
Feb 21, 2014 | 22.01 | 22.15 | 21.64 | 21.67 | 902,193 | -0.36(-1.63%) |
Feb 20, 2014 | 21.36 | 22.16 | 21.22 | 22.02 | 2,105,910 | +0.70(+3.29%) |
Feb 19, 2014 | 21.24 | 21.55 | 21.06 | 21.32 | 773,585 | +0.05(+0.24%) |
Feb 18, 2014 | 21.33 | 21.41 | 21.18 | 21.27 | 498,093 | -0.11(-0.51%) |
Feb 14, 2014 | 21.13 | 21.38 | 21.38 | 21.38 | 583,590 | +0.19(+0.91%) |
Feb 13, 2014 | 20.55 | 21.21 | 20.51 | 21.19 | 626,514 | +0.43(+2.09%) |
Feb 12, 2014 | 21.11 | 21.36 | 20.68 | 20.75 | 618,540 | -0.35(-1.66%) |
Feb 11, 2014 | 21.07 | 21.35 | 21.01 | 21.11 | 811,768 | +0.01(+0.04%) |
Feb 10, 2014 | 21.23 | 21.26 | 20.76 | 21.10 | 1,377,732 | +0.72(+3.53%) |
Feb 07, 2014 | 20.15 | 20.43 | 20.04 | 20.38 | 1,208,339 | +0.50(+2.52%) |
Feb 06, 2014 | 19.48 | 19.91 | 19.48 | 19.88 | 1,009,767 | +0.47(+2.41%) |
Feb 05, 2014 | 19.33 | 19.50 | 19.12 | 19.41 | 1,325,317 | -0.06(-0.30%) |
Feb 04, 2014 | 19.73 | 19.86 | 19.42 | 19.47 | 999,295 | -0.12(-0.60%) |
Feb 03, 2014 | 20.23 | 20.34 | 19.57 | 19.58 | 1,119,719 | -0.69(-3.38%) |
Jan 31, 2014 | 20.19 | 20.45 | 20.19 | 20.27 | 932,752 | -0.18(-0.90%) |
Jan 30, 2014 | 20.34 | 20.52 | 20.20 | 20.45 | 715,938 | +0.24(+1.20%) |
Jan 29, 2014 | 20.46 | 20.55 | 20.19 | 20.21 | 741,226 | -0.38(-1.87%) |
Jan 28, 2014 | 20.50 | 20.73 | 20.50 | 20.60 | 690,716 | +0.07(+0.33%) |
Jan 27, 2014 | 20.73 | 20.84 | 20.43 | 20.53 | 957,299 | -0.23(-1.13%) |
Jan 24, 2014 | 21.02 | 21.19 | 20.55 | 20.76 | 1,693,886 | -0.49(-2.32%) |
Jan 23, 2014 | 21.53 | 21.71 | 21.04 | 21.26 | 1,309,870 | -0.43(-1.97%) |
Jan 22, 2014 | 21.73 | 21.97 | 21.61 | 21.68 | 654,929 | +0.03(+0.12%) |
Jan 21, 2014 | 21.76 | 22.01 | 21.58 | 21.66 | 761,406 | -0.07(-0.31%) |
Jan 17, 2014 | 22.36 | 21.72 | 21.72 | 21.72 | 563,372 | -0.67(-2.99%) |
Jan 16, 2014 | 22.34 | 22.64 | 22.33 | 22.39 | 444,639 | +0.03(+0.11%) |
Jan 15, 2014 | 22.30 | 22.53 | 22.31 | 22.37 | 465,901 | +0.07(+0.30%) |
Jan 14, 2014 | 21.94 | 22.31 | 21.74 | 22.30 | 533,196 | +0.48(+2.18%) |
Jan 13, 2014 | 22.30 | 22.36 | 21.74 | 21.82 | 641,094 | -0.48(-2.14%) |
Jan 10, 2014 | 22.54 | 22.64 | 22.23 | 22.30 | 506,068 | -0.19(-0.85%) |
Jan 09, 2014 | 22.52 | 22.64 | 22.30 | 22.49 | 552,287 | +0.02(+0.07%) |
Jan 08, 2014 | 22.68 | 22.79 | 22.35 | 22.48 | 1,232,956 | -0.29(-1.28%) |
Jan 07, 2014 | 22.61 | 22.85 | 22.50 | 22.77 | 634,916 | +0.22(+0.96%) |
Jan 06, 2014 | 23.32 | 23.32 | 22.48 | 22.55 | 748,842 | -0.66(-2.84%) |
Jan 03, 2014 | 22.97 | 23.36 | 22.97 | 23.21 | 621,911 | +0.24(+1.06%) |
Jan 02, 2014 | 23.09 | 23.21 | 22.78 | 22.97 | 451,155 | -0.27(-1.15%) |
Dec 31, 2013 | 23.24 | 23.24 | 23.24 | 23.24 | 593,401 | -0.03(-0.11%) |
Dec 30, 2013 | 23.30 | 23.38 | 23.04 | 23.26 | 362,647 | +0.03(+0.14%) |
Dec 27, 2013 | 23.48 | 23.48 | 23.09 | 23.23 | 309,809 | -0.16(-0.68%) |
Dec 26, 2013 | 23.17 | 23.44 | 23.12 | 23.39 | 389,853 | +0.29(+1.27%) |
Dec 24, 2013 | 23.07 | 23.32 | 23.03 | 23.09 | 420,106 | -0.03(-0.11%) |
Dec 23, 2013 | 23.14 | 23.19 | 22.93 | 23.12 | 525,807 | +0.08(+0.33%) |
Dec 20, 2013 | 22.67 | 23.08 | 22.58 | 23.04 | 1,125,706 | +0.48(+2.11%) |
Dec 19, 2013 | 23.22 | 23.38 | 22.45 | 22.57 | 945,008 | -0.72(-3.09%) |
Dec 18, 2013 | 23.25 | 23.39 | 22.84 | 23.29 | 825,228 | +0.05(+0.22%) |
Dec 17, 2013 | 23.33 | 23.37 | 23.17 | 23.24 | 391,553 | -0.08(-0.32%) |
Dec 16, 2013 | 23.05 | 23.40 | 23.04 | 23.31 | 623,038 | +0.30(+1.31%) |
Dec 13, 2013 | 23.10 | 23.10 | 22.79 | 23.01 | 814,626 | +0.00(+0.00%) |
Dec 12, 2013 | 22.82 | 23.11 | 22.76 | 23.01 | 756,007 | +0.21(+0.92%) |
Dec 11, 2013 | 22.72 | 22.91 | 22.62 | 22.80 | 690,472 | +0.12(+0.52%) |
Dec 10, 2013 | 23.04 | 23.12 | 22.68 | 22.69 | 415,776 | -0.43(-1.88%) |
Dec 09, 2013 | 23.17 | 23.18 | 22.92 | 23.12 | 439,460 | +0.00(+0.00%) |
Dec 06, 2013 | 23.01 | 23.20 | 22.85 | 23.12 | 0 | +0.31(+1.35%) |
Dec 05, 2013 | 22.77 | 22.97 | 22.72 | 22.81 | 0 | +0.02(+0.07%) |
Dec 04, 2013 | 22.72 | 22.97 | 22.52 | 22.80 | 0 | -0.05(-0.22%) |
Dec 03, 2013 | 22.72 | 22.87 | 22.62 | 22.85 | 0 | -0.01(-0.04%) |