Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.90 | 23.01 | 22.63 | 23.01 | 1,466,174 | +0.44(+1.95%) |
Oct 30, 2014 | 22.55 | 22.74 | 22.43 | 22.57 | 954,539 | -0.00(-0.01%) |
Oct 29, 2014 | 22.98 | 22.99 | 22.53 | 22.57 | 1,480,259 | -0.40(-1.75%) |
Oct 28, 2014 | 22.40 | 23.01 | 22.23 | 22.97 | 969,354 | +0.79(+3.54%) |
Oct 27, 2014 | 22.20 | 22.26 | 22.26 | 22.19 | 1,092,850 | -0.07(-0.32%) |
Oct 24, 2014 | 22.31 | 22.31 | 22.14 | 22.26 | 653,007 | -0.10(-0.43%) |
Oct 23, 2014 | 21.77 | 22.51 | 21.69 | 22.35 | 1,192,704 | +0.83(+3.85%) |
Oct 22, 2014 | 22.03 | 22.08 | 21.51 | 21.52 | 979,376 | -0.52(-2.35%) |
Oct 21, 2014 | 21.61 | 22.05 | 21.61 | 22.04 | 537,045 | +0.56(+2.59%) |
Oct 20, 2014 | 21.16 | 21.50 | 21.16 | 21.48 | 863,895 | +0.23(+1.06%) |
Oct 17, 2014 | 21.46 | 21.49 | 21.11 | 21.26 | 1,005,530 | -0.00(-0.01%) |
Oct 16, 2014 | 20.37 | 21.31 | 20.25 | 21.26 | 2,191,386 | +0.56(+2.73%) |
Oct 15, 2014 | 20.36 | 20.81 | 20.16 | 20.70 | 1,883,271 | +0.26(+1.29%) |
Oct 14, 2014 | 20.03 | 20.56 | 19.93 | 20.44 | 1,766,494 | +0.63(+3.18%) |
Oct 13, 2014 | 20.18 | 20.21 | 19.77 | 19.80 | 1,856,549 | -0.06(-0.31%) |
Oct 10, 2014 | 19.95 | 19.99 | 19.65 | 19.87 | 1,473,397 | -0.12(-0.60%) |
Oct 09, 2014 | 20.60 | 20.65 | 19.96 | 19.99 | 1,539,182 | -0.72(-3.47%) |
Oct 08, 2014 | 20.46 | 20.78 | 20.30 | 20.70 | 1,512,529 | +0.25(+1.21%) |
Oct 07, 2014 | 20.83 | 20.86 | 20.45 | 20.46 | 811,263 | -0.53(-2.55%) |
Oct 06, 2014 | 21.06 | 21.12 | 20.82 | 20.99 | 499,466 | +0.04(+0.18%) |
Oct 03, 2014 | 20.98 | 21.09 | 20.89 | 20.95 | 906,480 | +0.10(+0.49%) |
Oct 02, 2014 | 20.84 | 21.02 | 20.61 | 20.85 | 1,354,812 | +0.04(+0.17%) |
Oct 01, 2014 | 21.31 | 21.35 | 20.79 | 20.81 | 1,912,195 | -0.49(-2.30%) |
Sep 30, 2014 | 21.39 | 21.48 | 21.23 | 21.31 | 1,162,984 | -0.08(-0.38%) |
Sep 29, 2014 | 21.14 | 21.39 | 21.07 | 21.39 | 806,807 | +0.12(+0.55%) |
Sep 26, 2014 | 21.27 | 21.33 | 21.20 | 21.27 | 1,129,003 | +0.01(+0.07%) |
Sep 25, 2014 | 21.50 | 21.55 | 21.10 | 21.26 | 1,076,824 | -0.38(-1.77%) |
Sep 24, 2014 | 21.55 | 21.71 | 21.47 | 21.64 | 892,501 | +0.04(+0.19%) |
Sep 23, 2014 | 21.51 | 21.71 | 21.47 | 21.60 | 854,170 | -0.05(-0.24%) |
Sep 22, 2014 | 21.86 | 21.88 | 21.54 | 21.65 | 731,776 | -0.22(-1.01%) |
Sep 19, 2014 | 21.99 | 22.16 | 21.73 | 21.87 | 1,315,378 | -0.10(-0.46%) |
Sep 18, 2014 | 22.08 | 22.08 | 21.76 | 21.97 | 1,147,521 | +0.04(+0.17%) |
Sep 17, 2014 | 21.99 | 22.12 | 21.88 | 21.94 | 826,273 | -0.07(-0.32%) |
Sep 16, 2014 | 22.15 | 22.15 | 21.85 | 22.01 | 1,020,475 | -0.15(-0.70%) |
Sep 15, 2014 | 22.29 | 22.29 | 22.10 | 22.16 | 379,490 | -0.15(-0.65%) |
Sep 12, 2014 | 22.42 | 22.50 | 22.29 | 22.31 | 559,781 | -0.18(-0.80%) |
Sep 11, 2014 | 22.18 | 22.53 | 22.18 | 22.49 | 313,040 | +0.14(+0.64%) |
Sep 10, 2014 | 22.23 | 22.40 | 22.11 | 22.34 | 399,388 | +0.09(+0.39%) |
Sep 09, 2014 | 22.46 | 22.52 | 22.21 | 22.26 | 497,603 | -0.27(-1.18%) |
Sep 08, 2014 | 22.46 | 22.62 | 22.40 | 22.52 | 501,401 | -0.01(-0.06%) |
Sep 05, 2014 | 22.54 | 22.61 | 22.40 | 22.54 | 411,343 | +0.03(+0.13%) |
Sep 04, 2014 | 22.63 | 22.67 | 22.44 | 22.51 | 475,680 | -0.15(-0.66%) |
Sep 03, 2014 | 22.69 | 22.81 | 22.62 | 22.66 | 717,022 | -0.02(-0.10%) |
Sep 02, 2014 | 22.48 | 22.75 | 22.48 | 22.68 | 1,029,803 | +0.24(+1.08%) |
Aug 29, 2014 | 22.48 | 22.44 | 22.44 | 22.44 | 475,793 | +0.01(+0.03%) |
Aug 28, 2014 | 22.49 | 22.62 | 22.37 | 22.43 | 623,792 | -0.20(-0.88%) |
Aug 27, 2014 | 22.56 | 22.72 | 22.50 | 22.63 | 477,619 | +0.02(+0.09%) |
Aug 26, 2014 | 22.64 | 22.71 | 22.54 | 22.61 | 510,626 | -0.04(-0.15%) |
Aug 25, 2014 | 22.63 | 22.67 | 22.48 | 22.65 | 327,321 | +0.16(+0.71%) |
Aug 22, 2014 | 22.53 | 22.60 | 22.41 | 22.48 | 433,687 | -0.11(-0.48%) |
Aug 21, 2014 | 22.59 | 22.71 | 22.46 | 22.59 | 453,778 | +0.04(+0.16%) |
Aug 20, 2014 | 22.34 | 22.60 | 22.34 | 22.56 | 340,214 | +0.12(+0.52%) |
Aug 19, 2014 | 22.39 | 22.53 | 22.35 | 22.44 | 385,789 | +0.11(+0.48%) |
Aug 18, 2014 | 22.12 | 22.44 | 22.10 | 22.33 | 501,425 | +0.37(+1.67%) |
Aug 15, 2014 | 22.21 | 22.21 | 21.75 | 21.97 | 451,184 | -0.15(-0.66%) |
Aug 14, 2014 | 22.02 | 22.13 | 21.85 | 22.11 | 415,437 | +0.16(+0.73%) |
Aug 13, 2014 | 21.83 | 22.00 | 21.74 | 21.95 | 330,277 | +0.19(+0.86%) |
Aug 12, 2014 | 21.80 | 21.95 | 21.60 | 21.76 | 474,176 | -0.09(-0.41%) |
Aug 11, 2014 | 21.89 | 21.99 | 21.78 | 21.85 | 330,102 | +0.10(+0.47%) |
Aug 08, 2014 | 21.48 | 21.69 | 21.36 | 21.75 | 347,520 | +0.28(+1.29%) |
Aug 07, 2014 | 21.73 | 21.82 | 21.39 | 21.47 | 789,083 | -0.12(-0.54%) |
Aug 06, 2014 | 21.45 | 21.61 | 21.35 | 21.59 | 584,664 | +0.06(+0.30%) |
Aug 05, 2014 | 21.49 | 21.76 | 21.31 | 21.53 | 472,518 | -0.11(-0.53%) |
Aug 04, 2014 | 21.55 | 21.68 | 21.26 | 21.64 | 1,043,460 | +0.16(+0.75%) |
Aug 01, 2014 | 21.56 | 21.60 | 21.18 | 21.48 | 1,176,744 | -0.17(-0.77%) |
Jul 31, 2014 | 22.03 | 22.15 | 21.64 | 21.65 | 841,873 | -0.69(-3.10%) |
Jul 30, 2014 | 22.69 | 22.69 | 22.23 | 22.34 | 919,945 | -0.21(-0.95%) |
Jul 29, 2014 | 22.52 | 22.90 | 22.46 | 22.55 | 1,861,108 | +0.01(+0.06%) |
Jul 28, 2014 | 22.42 | 22.56 | 22.13 | 22.54 | 1,444,815 | +0.10(+0.43%) |
Jul 25, 2014 | 22.27 | 22.70 | 22.16 | 22.44 | 1,310,055 | +0.10(+0.44%) |
Jul 24, 2014 | 22.51 | 23.13 | 22.21 | 22.34 | 1,852,014 | +0.42(+1.93%) |
Jul 23, 2014 | 22.05 | 22.05 | 21.77 | 21.92 | 817,405 | -0.08(-0.36%) |
Jul 22, 2014 | 22.01 | 22.18 | 21.91 | 22.00 | 973,934 | +0.12(+0.56%) |
Jul 21, 2014 | 21.84 | 22.02 | 21.73 | 21.87 | 928,393 | -0.14(-0.64%) |
Jul 18, 2014 | 21.64 | 22.11 | 21.64 | 22.01 | 1,740,619 | +0.41(+1.91%) |
Jul 17, 2014 | 21.82 | 21.98 | 21.58 | 21.60 | 883,095 | -0.38(-1.72%) |
Jul 16, 2014 | 22.19 | 22.25 | 21.78 | 21.98 | 1,034,925 | -0.08(-0.36%) |
Jul 15, 2014 | 22.30 | 22.35 | 21.91 | 22.06 | 743,415 | -0.22(-0.99%) |
Jul 14, 2014 | 22.40 | 22.40 | 22.15 | 22.28 | 719,129 | +0.09(+0.39%) |
Jul 11, 2014 | 22.33 | 22.38 | 22.12 | 22.19 | 807,828 | -0.17(-0.78%) |
Jul 10, 2014 | 22.39 | 22.58 | 22.29 | 22.37 | 838,787 | -0.31(-1.36%) |
Jul 09, 2014 | 22.86 | 22.94 | 22.62 | 22.68 | 853,398 | -0.17(-0.76%) |
Jul 08, 2014 | 22.91 | 22.99 | 22.77 | 22.85 | 1,012,806 | -0.14(-0.59%) |
Jul 07, 2014 | 22.96 | 23.10 | 22.87 | 22.99 | 1,147,360 | -0.02(-0.10%) |
Jul 03, 2014 | 22.91 | 23.01 | 23.01 | 23.01 | 322,823 | +0.11(+0.50%) |
Jul 02, 2014 | 22.93 | 23.10 | 22.80 | 22.90 | 1,266,801 | -0.07(-0.29%) |
Jul 01, 2014 | 22.71 | 23.23 | 22.68 | 22.96 | 2,181,763 | +0.25(+1.11%) |
Jun 30, 2014 | 22.56 | 22.76 | 22.27 | 22.71 | 1,332,985 | +0.09(+0.41%) |
Jun 27, 2014 | 22.11 | 22.64 | 22.11 | 22.62 | 1,007,697 | +0.42(+1.87%) |
Jun 26, 2014 | 22.30 | 22.32 | 22.07 | 22.20 | 584,595 | -0.12(-0.53%) |
Jun 25, 2014 | 22.02 | 22.33 | 22.02 | 22.32 | 595,294 | +0.23(+1.04%) |
Jun 24, 2014 | 22.20 | 22.34 | 22.08 | 22.09 | 691,729 | -0.16(-0.71%) |
Jun 23, 2014 | 22.28 | 22.40 | 22.18 | 22.25 | 491,588 | -0.05(-0.22%) |
Jun 20, 2014 | 22.36 | 22.40 | 22.19 | 22.30 | 1,126,471 | +0.11(+0.48%) |
Jun 19, 2014 | 22.16 | 22.21 | 22.08 | 22.19 | 692,970 | +0.07(+0.33%) |
Jun 18, 2014 | 22.07 | 22.15 | 21.89 | 22.12 | 776,722 | -0.01(-0.03%) |
Jun 17, 2014 | 21.89 | 22.34 | 21.86 | 22.12 | 860,769 | +0.26(+1.21%) |
Jun 16, 2014 | 21.84 | 21.96 | 21.72 | 21.86 | 375,754 | -0.06(-0.27%) |
Jun 13, 2014 | 21.91 | 22.04 | 21.68 | 21.92 | 382,643 | +0.02(+0.11%) |
Jun 12, 2014 | 21.98 | 22.10 | 21.81 | 21.89 | 453,637 | -0.12(-0.57%) |
Jun 11, 2014 | 22.03 | 22.11 | 21.89 | 22.02 | 438,757 | -0.15(-0.67%) |
Jun 10, 2014 | 22.08 | 22.17 | 22.00 | 22.17 | 430,902 | +0.22(+1.02%) |
Jun 06, 2014 | 21.80 | 21.97 | 21.74 | 21.94 | 518,494 | +0.19(+0.87%) |
Jun 05, 2014 | 21.47 | 21.81 | 21.41 | 21.75 | 526,583 | +0.30(+1.38%) |
Jun 04, 2014 | 21.31 | 21.50 | 21.31 | 21.46 | 400,954 | +0.08(+0.35%) |
Jun 03, 2014 | 21.32 | 21.47 | 21.29 | 21.38 | 553,014 | +0.00(+0.01%) |
Jun 02, 2014 | 21.24 | 21.42 | 20.98 | 21.38 | 686,592 | +0.15(+0.71%) |
May 30, 2014 | 21.20 | 21.28 | 21.10 | 21.23 | 879,111 | +0.01(+0.04%) |
May 29, 2014 | 21.42 | 21.42 | 21.20 | 21.22 | 533,222 | -0.12(-0.56%) |
May 28, 2014 | 21.43 | 21.53 | 21.29 | 21.34 | 550,948 | -0.08(-0.38%) |
May 27, 2014 | 21.30 | 21.49 | 21.23 | 21.42 | 581,814 | +0.30(+1.40%) |
May 23, 2014 | 20.85 | 21.12 | 21.12 | 21.12 | 743,284 | +0.27(+1.31%) |
May 22, 2014 | 20.83 | 21.04 | 20.70 | 20.85 | 258,495 | +0.07(+0.34%) |
May 21, 2014 | 20.68 | 20.88 | 20.60 | 20.78 | 901,698 | +0.15(+0.75%) |
May 20, 2014 | 21.12 | 21.12 | 20.49 | 20.63 | 617,857 | -0.51(-2.41%) |
May 19, 2014 | 20.92 | 21.22 | 20.84 | 21.13 | 459,856 | +0.13(+0.64%) |
May 16, 2014 | 20.83 | 21.01 | 20.68 | 21.00 | 613,773 | +0.19(+0.92%) |
May 15, 2014 | 20.92 | 21.02 | 20.47 | 20.81 | 870,289 | -0.22(-1.02%) |
May 14, 2014 | 21.41 | 21.41 | 20.99 | 21.02 | 733,634 | -0.42(-1.95%) |
May 13, 2014 | 21.67 | 21.70 | 21.39 | 21.44 | 431,500 | -0.22(-0.99%) |
May 12, 2014 | 21.42 | 21.68 | 21.38 | 21.66 | 836,528 | +0.30(+1.40%) |
May 09, 2014 | 21.27 | 21.37 | 21.11 | 21.36 | 469,486 | +0.07(+0.31%) |
May 08, 2014 | 21.32 | 21.62 | 21.22 | 21.29 | 520,694 | -0.06(-0.29%) |
May 07, 2014 | 21.40 | 21.47 | 21.09 | 21.35 | 591,461 | +0.08(+0.36%) |
May 06, 2014 | 21.37 | 21.49 | 21.21 | 21.28 | 717,847 | -0.14(-0.65%) |
May 05, 2014 | 21.07 | 21.55 | 20.96 | 21.42 | 976,442 | +0.28(+1.33%) |
May 02, 2014 | 21.08 | 21.35 | 21.03 | 21.13 | 1,551,347 | +0.05(+0.25%) |
May 01, 2014 | 21.06 | 21.18 | 20.92 | 21.08 | 797,098 | -0.01(-0.03%) |
Apr 30, 2014 | 21.03 | 21.19 | 20.92 | 21.09 | 1,373,044 | +0.06(+0.26%) |
Apr 29, 2014 | 21.13 | 21.21 | 20.95 | 21.03 | 1,080,595 | +0.00(+0.01%) |
Apr 28, 2014 | 21.15 | 21.16 | 20.81 | 21.03 | 1,081,348 | +0.04(+0.21%) |
Apr 25, 2014 | 21.06 | 21.17 | 20.96 | 20.99 | 1,542,013 | -0.14(-0.65%) |
Apr 24, 2014 | 21.48 | 21.55 | 20.88 | 21.12 | 1,057,121 | -0.45(-2.09%) |
Apr 23, 2014 | 21.52 | 21.64 | 21.37 | 21.57 | 1,103,052 | +0.07(+0.32%) |
Apr 22, 2014 | 21.64 | 21.78 | 21.50 | 21.50 | 776,172 | -0.10(-0.48%) |
Apr 21, 2014 | 21.48 | 21.62 | 21.30 | 21.61 | 446,830 | +0.15(+0.68%) |
Apr 17, 2014 | 21.38 | 21.46 | 21.46 | 21.46 | 916,901 | +0.05(+0.23%) |
Apr 16, 2014 | 21.18 | 21.52 | 21.18 | 21.41 | 1,379,133 | +0.35(+1.68%) |
Apr 15, 2014 | 21.03 | 21.16 | 20.71 | 21.06 | 1,707,875 | +0.05(+0.26%) |
Apr 14, 2014 | 21.12 | 21.16 | 20.83 | 21.01 | 862,178 | +0.16(+0.78%) |
Apr 11, 2014 | 21.10 | 21.18 | 20.77 | 20.84 | 1,015,717 | -0.33(-1.57%) |
Apr 10, 2014 | 21.65 | 21.83 | 21.12 | 21.18 | 1,202,858 | -0.53(-2.44%) |
Apr 09, 2014 | 21.47 | 21.75 | 21.42 | 21.71 | 1,199,856 | +0.25(+1.15%) |
Apr 08, 2014 | 20.97 | 21.55 | 20.97 | 21.46 | 1,225,590 | +0.48(+2.28%) |
Apr 07, 2014 | 21.56 | 21.62 | 20.95 | 20.98 | 881,459 | -0.64(-2.95%) |
Apr 04, 2014 | 22.23 | 22.23 | 21.59 | 21.62 | 619,497 | -0.41(-1.87%) |
Apr 03, 2014 | 22.12 | 22.19 | 21.81 | 22.03 | 723,569 | -0.11(-0.48%) |
Apr 02, 2014 | 22.20 | 22.35 | 22.07 | 22.14 | 863,089 | -0.03(-0.14%) |
Apr 01, 2014 | 21.73 | 22.18 | 21.73 | 22.17 | 1,176,620 | +0.51(+2.37%) |
Mar 31, 2014 | 21.57 | 21.72 | 21.36 | 21.66 | 1,000,505 | +0.31(+1.47%) |
Mar 28, 2014 | 21.24 | 21.51 | 21.14 | 21.34 | 897,168 | +0.18(+0.84%) |
Mar 27, 2014 | 21.19 | 21.30 | 20.99 | 21.17 | 681,315 | -0.04(-0.19%) |
Mar 26, 2014 | 21.86 | 21.93 | 21.20 | 21.21 | 762,662 | -0.51(-2.34%) |
Mar 25, 2014 | 21.84 | 21.94 | 21.65 | 21.72 | 549,662 | +0.06(+0.25%) |
Mar 24, 2014 | 22.03 | 22.03 | 21.51 | 21.66 | 610,013 | -0.35(-1.61%) |
Mar 21, 2014 | 21.89 | 22.24 | 21.89 | 22.01 | 1,491,839 | +0.19(+0.85%) |
Mar 20, 2014 | 21.72 | 21.85 | 21.59 | 21.83 | 770,740 | +0.05(+0.23%) |
Mar 19, 2014 | 21.81 | 22.02 | 21.61 | 21.78 | 526,326 | -0.07(-0.32%) |
Mar 18, 2014 | 22.01 | 22.06 | 21.76 | 21.85 | 980,106 | -0.11(-0.50%) |
Mar 17, 2014 | 21.89 | 22.16 | 21.84 | 21.96 | 482,847 | +0.25(+1.17%) |
Mar 14, 2014 | 21.67 | 21.96 | 21.67 | 21.70 | 615,100 | +0.02(+0.09%) |
Mar 13, 2014 | 22.14 | 22.24 | 21.57 | 21.68 | 646,132 | -0.35(-1.59%) |
Mar 12, 2014 | 22.02 | 22.08 | 21.84 | 22.03 | 678,305 | -0.09(-0.39%) |
Mar 11, 2014 | 22.38 | 22.50 | 22.07 | 22.12 | 619,114 | -0.17(-0.75%) |
Mar 10, 2014 | 22.54 | 22.59 | 22.24 | 22.29 | 682,160 | -0.21(-0.95%) |
Mar 07, 2014 | 22.59 | 22.71 | 22.41 | 22.50 | 1,032,637 | +0.03(+0.15%) |
Mar 06, 2014 | 22.54 | 22.64 | 22.43 | 22.47 | 933,314 | +0.00(+0.00%) |
Mar 05, 2014 | 22.57 | 22.67 | 22.44 | 22.47 | 681,497 | -0.13(-0.58%) |
Mar 04, 2014 | 22.73 | 22.78 | 22.58 | 22.60 | 1,090,211 | +0.17(+0.78%) |
Mar 03, 2014 | 22.37 | 22.55 | 22.17 | 22.43 | 1,225,987 | -0.19(-0.82%) |
Feb 28, 2014 | 22.46 | 22.85 | 22.44 | 22.61 | 1,139,249 | +0.13(+0.59%) |
Feb 27, 2014 | 22.37 | 22.55 | 22.23 | 22.48 | 606,410 | +0.09(+0.40%) |
Feb 26, 2014 | 22.25 | 22.54 | 22.19 | 22.39 | 802,348 | +0.17(+0.77%) |
Feb 25, 2014 | 21.99 | 22.35 | 21.94 | 22.22 | 821,819 | +0.21(+0.96%) |
Feb 24, 2014 | 22.12 | 22.27 | 21.99 | 22.01 | 972,583 | -0.03(-0.12%) |
Feb 21, 2014 | 22.30 | 22.30 | 22.02 | 22.03 | 899,684 | -0.25(-1.13%) |
Feb 20, 2014 | 21.77 | 22.31 | 21.71 | 22.28 | 1,259,745 | +0.57(+2.63%) |
Feb 19, 2014 | 22.11 | 22.26 | 21.67 | 21.71 | 1,047,094 | -0.49(-2.22%) |
Feb 18, 2014 | 21.85 | 22.25 | 21.72 | 22.21 | 1,425,203 | +0.34(+1.58%) |
Feb 14, 2014 | 21.70 | 21.86 | 21.86 | 21.86 | 999,756 | +0.19(+0.86%) |
Feb 13, 2014 | 21.12 | 21.70 | 21.06 | 21.67 | 1,155,114 | +0.45(+2.10%) |
Feb 12, 2014 | 21.01 | 21.28 | 20.97 | 21.23 | 1,208,566 | +0.20(+0.95%) |
Feb 11, 2014 | 20.77 | 21.07 | 20.70 | 21.03 | 1,041,997 | +0.26(+1.26%) |
Feb 10, 2014 | 20.72 | 20.79 | 20.41 | 20.77 | 1,610,740 | +0.12(+0.59%) |
Feb 07, 2014 | 20.31 | 20.66 | 20.24 | 20.65 | 1,485,427 | +0.57(+2.81%) |
Feb 06, 2014 | 19.84 | 20.14 | 19.74 | 20.08 | 1,297,406 | +0.38(+1.91%) |
Feb 05, 2014 | 19.59 | 19.95 | 19.49 | 19.70 | 1,616,113 | +0.10(+0.49%) |
Feb 04, 2014 | 19.21 | 19.64 | 18.89 | 19.61 | 3,839,918 | +0.48(+2.51%) |
Feb 03, 2014 | 20.12 | 20.29 | 19.09 | 19.13 | 3,056,888 | -1.01(-5.01%) |
Jan 31, 2014 | 20.52 | 20.71 | 20.12 | 20.14 | 1,604,863 | -0.65(-3.11%) |
Jan 30, 2014 | 20.73 | 20.86 | 20.61 | 20.78 | 1,756,493 | +0.21(+1.04%) |
Jan 29, 2014 | 20.50 | 20.86 | 20.45 | 20.57 | 1,576,223 | -0.20(-0.95%) |
Jan 28, 2014 | 20.85 | 21.12 | 20.64 | 20.77 | 2,173,188 | -0.11(-0.53%) |
Jan 27, 2014 | 21.12 | 21.30 | 20.76 | 20.88 | 1,370,456 | -0.22(-1.04%) |
Jan 24, 2014 | 21.85 | 21.88 | 21.06 | 21.10 | 1,047,439 | -0.96(-4.36%) |
Jan 23, 2014 | 22.41 | 22.44 | 22.03 | 22.06 | 838,870 | -0.44(-1.95%) |
Jan 22, 2014 | 22.63 | 22.63 | 22.41 | 22.49 | 594,515 | -0.12(-0.53%) |
Jan 21, 2014 | 22.75 | 22.80 | 22.44 | 22.61 | 575,175 | -0.08(-0.33%) |
Jan 17, 2014 | 22.68 | 22.69 | 22.69 | 22.69 | 590,467 | -0.08(-0.36%) |
Jan 16, 2014 | 22.64 | 22.88 | 22.63 | 22.77 | 561,968 | +0.05(+0.22%) |
Jan 15, 2014 | 22.61 | 22.78 | 22.58 | 22.72 | 639,425 | +0.11(+0.49%) |
Jan 14, 2014 | 22.24 | 22.66 | 22.17 | 22.61 | 1,013,586 | +0.47(+2.14%) |
Jan 13, 2014 | 22.40 | 22.59 | 22.08 | 22.14 | 922,590 | -0.39(-1.72%) |
Jan 10, 2014 | 22.30 | 22.54 | 22.20 | 22.52 | 664,879 | +0.29(+1.29%) |
Jan 09, 2014 | 22.02 | 22.29 | 21.88 | 22.24 | 898,247 | +0.24(+1.08%) |
Jan 08, 2014 | 21.97 | 22.13 | 21.81 | 22.00 | 624,769 | +0.03(+0.12%) |
Jan 07, 2014 | 21.88 | 22.06 | 21.79 | 21.97 | 816,649 | +0.15(+0.69%) |
Jan 06, 2014 | 22.28 | 22.36 | 21.82 | 21.82 | 1,442,492 | -0.41(-1.83%) |
Jan 03, 2014 | 22.15 | 22.27 | 22.07 | 22.23 | 719,963 | +0.05(+0.22%) |
Jan 02, 2014 | 22.38 | 22.42 | 21.98 | 22.18 | 804,774 | -0.38(-1.66%) |
Dec 31, 2013 | 22.53 | 22.56 | 22.56 | 22.56 | 521,198 | +0.04(+0.19%) |
Dec 30, 2013 | 22.52 | 22.61 | 22.38 | 22.51 | 380,710 | +0.04(+0.19%) |
Dec 27, 2013 | 22.52 | 22.55 | 22.36 | 22.47 | 523,116 | +0.03(+0.14%) |
Dec 26, 2013 | 22.38 | 22.54 | 22.38 | 22.44 | 585,109 | +0.18(+0.82%) |
Dec 24, 2013 | 22.26 | 22.37 | 22.23 | 22.26 | 427,261 | -0.00(-0.01%) |
Dec 23, 2013 | 22.34 | 22.34 | 22.19 | 22.26 | 725,836 | +0.02(+0.09%) |
Dec 20, 2013 | 22.02 | 22.38 | 22.02 | 22.24 | 1,388,392 | +0.22(+1.01%) |
Dec 19, 2013 | 22.04 | 22.14 | 21.95 | 22.02 | 579,063 | -0.02(-0.08%) |
Dec 18, 2013 | 21.88 | 22.12 | 21.62 | 22.04 | 777,125 | +0.17(+0.79%) |
Dec 17, 2013 | 21.89 | 21.95 | 21.76 | 21.86 | 710,069 | +0.00(+0.01%) |
Dec 16, 2013 | 21.84 | 22.06 | 21.75 | 21.86 | 685,266 | +0.18(+0.81%) |
Dec 13, 2013 | 21.73 | 21.85 | 21.55 | 21.68 | 509,458 | +0.03(+0.13%) |
Dec 12, 2013 | 21.59 | 21.74 | 21.52 | 21.65 | 568,982 | +0.08(+0.36%) |
Dec 11, 2013 | 22.23 | 22.35 | 21.53 | 21.58 | 610,182 | -0.65(-2.91%) |
Dec 10, 2013 | 22.19 | 22.64 | 22.19 | 22.22 | 663,386 | -0.02(-0.09%) |
Dec 09, 2013 | 22.13 | 22.47 | 22.00 | 22.24 | 799,608 | +0.17(+0.77%) |
Dec 06, 2013 | 21.89 | 22.14 | 21.89 | 22.07 | 806,634 | +0.22(+1.00%) |
Dec 05, 2013 | 21.82 | 21.97 | 21.78 | 21.85 | 698,526 | -0.06(-0.26%) |
Dec 04, 2013 | 21.69 | 22.06 | 21.55 | 21.91 | 679,396 | +0.10(+0.44%) |
Dec 03, 2013 | 21.65 | 21.96 | 21.48 | 21.82 | 1,048,571 | -0.02(-0.08%) |
Dec 02, 2013 | 22.20 | 22.34 | 21.80 | 21.83 | 1,186,963 | -0.47(-2.10%) |
Nov 29, 2013 | 22.36 | 22.41 | 22.18 | 22.30 | 274,697 | -0.02(-0.10%) |
Nov 27, 2013 | 22.38 | 22.41 | 22.17 | 22.32 | 404,899 | -0.02(-0.10%) |
Nov 26, 2013 | 22.36 | 22.45 | 22.21 | 22.35 | 437,861 | -0.01(-0.04%) |
Nov 25, 2013 | 22.37 | 22.49 | 22.27 | 22.36 | 475,845 | +0.02(+0.10%) |
Nov 22, 2013 | 22.31 | 22.43 | 22.16 | 22.33 | 591,180 | +0.03(+0.12%) |
Nov 21, 2013 | 22.24 | 22.34 | 22.13 | 22.31 | 538,371 | +0.18(+0.80%) |
Nov 20, 2013 | 22.39 | 22.39 | 22.03 | 22.13 | 392,055 | -0.18(-0.79%) |
Nov 19, 2013 | 22.45 | 22.57 | 22.17 | 22.31 | 575,122 | -0.18(-0.82%) |
Nov 18, 2013 | 22.81 | 22.87 | 22.41 | 22.49 | 402,555 | -0.28(-1.24%) |
Nov 15, 2013 | 22.67 | 22.78 | 22.56 | 22.77 | 462,266 | +0.10(+0.43%) |
Nov 14, 2013 | 22.75 | 22.78 | 22.58 | 22.68 | 375,401 | -0.08(-0.36%) |
Nov 13, 2013 | 22.30 | 22.78 | 22.21 | 22.76 | 526,981 | +0.37(+1.65%) |
Nov 12, 2013 | 22.26 | 22.39 | 22.21 | 22.39 | 567,749 | +0.14(+0.65%) |
Nov 11, 2013 | 22.17 | 22.45 | 22.14 | 22.24 | 707,260 | -0.07(-0.32%) |
Nov 08, 2013 | 21.97 | 22.38 | 21.97 | 22.32 | 641,762 | +0.29(+1.32%) |
Nov 07, 2013 | 22.62 | 22.77 | 22.01 | 22.02 | 782,437 | -0.60(-2.65%) |
Nov 06, 2013 | 22.83 | 23.00 | 22.51 | 22.62 | 518,967 | -0.07(-0.32%) |
Nov 05, 2013 | 22.58 | 22.79 | 22.33 | 22.70 | 535,358 | -0.02(-0.09%) |
Nov 04, 2013 | 22.53 | 22.78 | 22.44 | 22.72 | 790,112 | +0.25(+1.13%) |