Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.35 | 22.57 | 22.13 | 22.50 | 415,068 | +0.49(+2.23%) |
Oct 30, 2014 | 21.96 | 22.35 | 21.90 | 22.01 | 158,569 | +0.05(+0.23%) |
Oct 29, 2014 | 22.06 | 22.27 | 21.76 | 21.96 | 104,069 | -0.12(-0.54%) |
Oct 28, 2014 | 21.78 | 22.12 | 21.62 | 22.08 | 195,580 | +0.35(+1.61%) |
Oct 27, 2014 | 21.65 | 21.85 | 21.70 | 21.73 | 143,388 | +0.03(+0.14%) |
Oct 24, 2014 | 21.66 | 21.77 | 21.58 | 21.70 | 117,395 | +0.10(+0.46%) |
Oct 23, 2014 | 21.55 | 21.79 | 21.42 | 21.60 | 100,769 | +0.28(+1.31%) |
Oct 22, 2014 | 21.71 | 21.89 | 21.31 | 21.32 | 143,124 | -0.41(-1.89%) |
Oct 21, 2014 | 21.60 | 21.84 | 21.53 | 21.73 | 168,085 | +0.19(+0.88%) |
Oct 20, 2014 | 21.45 | 21.81 | 21.35 | 21.54 | 132,021 | -0.05(-0.23%) |
Oct 17, 2014 | 21.97 | 21.97 | 21.53 | 21.59 | 183,251 | -0.13(-0.60%) |
Oct 16, 2014 | 21.41 | 21.80 | 21.21 | 21.72 | 195,214 | +0.04(+0.18%) |
Oct 15, 2014 | 21.50 | 21.81 | 21.21 | 21.68 | 163,584 | -0.04(-0.18%) |
Oct 14, 2014 | 21.67 | 21.91 | 21.49 | 21.72 | 167,580 | +0.27(+1.26%) |
Oct 13, 2014 | 21.30 | 21.86 | 21.28 | 21.45 | 160,007 | +0.18(+0.85%) |
Oct 10, 2014 | 21.20 | 21.67 | 21.18 | 21.27 | 147,917 | -0.07(-0.33%) |
Oct 09, 2014 | 21.93 | 21.99 | 21.34 | 21.34 | 111,371 | -0.54(-2.47%) |
Oct 08, 2014 | 21.60 | 21.94 | 21.14 | 21.88 | 208,493 | +0.24(+1.11%) |
Oct 07, 2014 | 21.63 | 21.90 | 21.51 | 21.64 | 262,196 | -0.07(-0.32%) |
Oct 06, 2014 | 21.97 | 22.00 | 21.65 | 21.71 | 180,906 | -0.17(-0.78%) |
Oct 03, 2014 | 21.71 | 21.99 | 21.54 | 21.88 | 211,638 | +0.38(+1.77%) |
Oct 02, 2014 | 21.08 | 21.57 | 21.08 | 21.50 | 453,233 | +0.41(+1.94%) |
Oct 01, 2014 | 21.25 | 21.52 | 21.05 | 21.09 | 326,101 | -0.14(-0.66%) |
Sep 30, 2014 | 20.75 | 21.36 | 20.49 | 21.23 | 411,402 | +0.49(+2.36%) |
Sep 29, 2014 | 20.44 | 20.82 | 20.39 | 20.74 | 309,114 | +0.08(+0.39%) |
Sep 26, 2014 | 20.42 | 20.72 | 20.33 | 20.66 | 194,670 | +0.25(+1.22%) |
Sep 25, 2014 | 20.92 | 20.92 | 20.34 | 20.41 | 186,395 | -0.52(-2.48%) |
Sep 24, 2014 | 21.00 | 21.00 | 20.79 | 20.93 | 188,299 | -0.05(-0.24%) |
Sep 23, 2014 | 21.14 | 21.17 | 20.80 | 20.98 | 262,771 | -0.36(-1.69%) |
Sep 22, 2014 | 21.29 | 21.95 | 21.00 | 21.34 | 548,631 | +0.30(+1.43%) |
Sep 19, 2014 | 21.06 | 21.18 | 20.83 | 21.04 | 253,952 | -0.05(-0.24%) |
Sep 18, 2014 | 20.89 | 21.11 | 20.88 | 21.09 | 236,670 | +0.23(+1.10%) |
Sep 17, 2014 | 20.99 | 21.03 | 20.64 | 20.86 | 340,544 | -0.04(-0.19%) |
Sep 16, 2014 | 20.95 | 21.05 | 20.77 | 20.90 | 144,957 | -0.15(-0.71%) |
Sep 15, 2014 | 21.36 | 21.40 | 20.92 | 21.05 | 75,905 | -0.28(-1.31%) |
Sep 12, 2014 | 21.49 | 21.63 | 21.03 | 21.33 | 258,366 | -0.29(-1.34%) |
Sep 11, 2014 | 21.65 | 21.65 | 21.39 | 21.62 | 108,158 | -0.09(-0.41%) |
Sep 10, 2014 | 22.01 | 22.01 | 21.67 | 21.71 | 109,846 | -0.28(-1.27%) |
Sep 09, 2014 | 22.39 | 22.39 | 21.91 | 21.99 | 162,940 | -0.46(-2.05%) |
Sep 08, 2014 | 22.41 | 22.50 | 22.38 | 22.45 | 120,957 | -0.01(-0.04%) |
Sep 05, 2014 | 22.33 | 22.50 | 22.33 | 22.46 | 120,650 | +0.08(+0.36%) |
Sep 04, 2014 | 22.66 | 22.88 | 22.34 | 22.38 | 186,150 | -0.24(-1.06%) |
Sep 03, 2014 | 22.98 | 22.98 | 22.60 | 22.62 | 178,228 | -0.31(-1.35%) |
Sep 02, 2014 | 22.95 | 22.98 | 22.77 | 22.93 | 162,381 | +0.06(+0.26%) |
Aug 29, 2014 | 22.75 | 22.87 | 22.87 | 22.87 | 59,000 | +0.12(+0.53%) |
Aug 28, 2014 | 22.77 | 22.85 | 22.61 | 22.75 | 47,812 | -0.06(-0.26%) |
Aug 27, 2014 | 22.73 | 22.95 | 22.52 | 22.81 | 84,163 | +0.13(+0.57%) |
Aug 26, 2014 | 22.46 | 22.70 | 22.39 | 22.68 | 86,299 | +0.24(+1.07%) |
Aug 25, 2014 | 22.78 | 22.78 | 22.37 | 22.44 | 99,260 | -0.18(-0.80%) |
Aug 22, 2014 | 22.82 | 22.94 | 22.62 | 22.62 | 103,442 | -0.16(-0.70%) |
Aug 21, 2014 | 22.67 | 22.89 | 22.19 | 22.78 | 246,406 | +0.07(+0.31%) |
Aug 20, 2014 | 22.76 | 22.79 | 22.52 | 22.71 | 170,138 | -0.12(-0.53%) |
Aug 19, 2014 | 22.76 | 22.86 | 22.65 | 22.83 | 115,683 | +0.06(+0.26%) |
Aug 18, 2014 | 22.57 | 22.90 | 22.34 | 22.77 | 94,317 | +0.35(+1.56%) |
Aug 15, 2014 | 22.79 | 22.80 | 22.26 | 22.42 | 138,311 | -0.17(-0.75%) |
Aug 14, 2014 | 22.45 | 22.68 | 22.01 | 22.59 | 106,428 | +0.10(+0.44%) |
Aug 13, 2014 | 22.60 | 22.60 | 22.60 | 22.49 | 111,715 | -0.15(-0.66%) |
Aug 12, 2014 | 22.90 | 22.90 | 22.56 | 22.64 | 138,812 | -0.40(-1.74%) |
Aug 11, 2014 | 23.18 | 23.50 | 22.96 | 23.04 | 118,228 | -0.10(-0.43%) |
Aug 08, 2014 | 23.19 | 23.35 | 23.12 | 23.14 | 106,344 | -0.09(-0.39%) |
Aug 07, 2014 | 23.85 | 23.85 | 23.03 | 23.23 | 202,071 | -0.62(-2.60%) |
Aug 06, 2014 | 24.12 | 24.54 | 23.55 | 23.85 | 450,312 | -1.02(-4.10%) |
Aug 05, 2014 | 24.76 | 25.13 | 24.62 | 24.87 | 70,907 | +0.01(+0.04%) |
Aug 04, 2014 | 24.50 | 25.01 | 24.36 | 24.86 | 82,815 | +0.47(+1.93%) |
Aug 01, 2014 | 24.67 | 24.78 | 24.20 | 24.39 | 148,129 | -0.25(-1.01%) |
Jul 31, 2014 | 24.93 | 25.11 | 24.64 | 24.64 | 128,295 | -0.64(-2.53%) |
Jul 30, 2014 | 25.57 | 25.57 | 25.12 | 25.28 | 117,854 | -0.13(-0.51%) |
Jul 29, 2014 | 25.52 | 25.79 | 25.27 | 25.41 | 89,178 | -0.02(-0.08%) |
Jul 28, 2014 | 25.33 | 25.56 | 25.02 | 25.43 | 83,474 | +0.12(+0.47%) |
Jul 25, 2014 | 25.08 | 25.55 | 24.70 | 25.31 | 83,379 | -0.02(-0.08%) |
Jul 24, 2014 | 25.51 | 25.68 | 25.28 | 25.33 | 232,203 | -0.17(-0.67%) |
Jul 23, 2014 | 25.60 | 25.72 | 25.33 | 25.50 | 88,794 | -0.09(-0.35%) |
Jul 22, 2014 | 25.43 | 25.84 | 25.35 | 25.59 | 114,010 | +0.22(+0.87%) |
Jul 21, 2014 | 25.36 | 25.58 | 25.15 | 25.37 | 83,839 | -0.13(-0.51%) |
Jul 18, 2014 | 25.01 | 25.69 | 24.91 | 25.50 | 139,897 | +0.41(+1.63%) |
Jul 17, 2014 | 25.08 | 25.48 | 24.77 | 25.09 | 99,432 | -0.13(-0.52%) |
Jul 16, 2014 | 25.35 | 25.46 | 25.14 | 25.22 | 67,522 | +0.07(+0.28%) |
Jul 15, 2014 | 25.40 | 25.56 | 24.99 | 25.15 | 79,782 | -0.30(-1.18%) |
Jul 14, 2014 | 25.23 | 25.52 | 25.01 | 25.45 | 108,938 | +0.39(+1.56%) |
Jul 11, 2014 | 24.92 | 25.14 | 24.79 | 25.06 | 132,575 | +0.09(+0.36%) |
Jul 10, 2014 | 24.98 | 25.15 | 24.86 | 24.97 | 97,461 | -0.37(-1.46%) |
Jul 09, 2014 | 24.84 | 25.62 | 24.62 | 25.34 | 189,487 | +0.56(+2.26%) |
Jul 08, 2014 | 24.68 | 24.93 | 24.42 | 24.78 | 146,781 | +0.11(+0.45%) |
Jul 07, 2014 | 24.67 | 24.83 | 24.54 | 24.67 | 107,532 | -0.15(-0.60%) |
Jul 03, 2014 | 24.84 | 24.82 | 24.82 | 24.82 | 56,700 | +0.02(+0.08%) |
Jul 02, 2014 | 24.44 | 25.22 | 24.43 | 24.80 | 262,996 | +0.35(+1.43%) |
Jul 01, 2014 | 23.97 | 24.51 | 23.83 | 24.45 | 190,813 | +0.61(+2.56%) |
Jun 30, 2014 | 23.84 | 23.98 | 23.64 | 23.84 | 76,212 | -0.11(-0.46%) |
Jun 27, 2014 | 23.58 | 23.97 | 23.40 | 23.95 | 111,196 | +0.17(+0.71%) |
Jun 26, 2014 | 24.09 | 24.09 | 23.68 | 23.78 | 54,132 | -0.30(-1.25%) |
Jun 25, 2014 | 23.42 | 24.10 | 23.42 | 24.08 | 115,949 | +0.49(+2.08%) |
Jun 24, 2014 | 23.72 | 24.05 | 23.58 | 23.59 | 219,831 | -0.22(-0.92%) |
Jun 23, 2014 | 23.67 | 23.86 | 23.45 | 23.81 | 72,073 | +0.10(+0.42%) |
Jun 20, 2014 | 23.65 | 23.87 | 23.57 | 23.71 | 143,113 | -0.06(-0.25%) |
Jun 19, 2014 | 23.62 | 23.82 | 23.50 | 23.77 | 101,475 | +0.23(+0.98%) |
Jun 18, 2014 | 23.32 | 23.63 | 23.11 | 23.54 | 100,984 | +0.26(+1.12%) |
Jun 17, 2014 | 23.43 | 23.64 | 23.28 | 23.28 | 203,451 | -0.25(-1.06%) |
Jun 16, 2014 | 23.59 | 23.82 | 23.29 | 23.53 | 106,183 | -0.13(-0.55%) |
Jun 13, 2014 | 23.80 | 23.85 | 23.44 | 23.66 | 56,675 | -0.11(-0.46%) |
Jun 12, 2014 | 23.73 | 24.01 | 23.65 | 23.77 | 159,548 | -0.07(-0.29%) |
Jun 11, 2014 | 23.82 | 23.87 | 23.42 | 23.84 | 323,979 | +0.01(+0.04%) |
Jun 10, 2014 | 24.04 | 24.10 | 23.75 | 23.83 | 78,827 | -0.41(-1.69%) |
Jun 06, 2014 | 24.00 | 24.25 | 23.93 | 24.24 | 142,289 | +0.25(+1.04%) |
Jun 05, 2014 | 23.64 | 24.00 | 23.43 | 23.99 | 120,296 | +0.47(+2.00%) |
Jun 04, 2014 | 23.70 | 23.70 | 23.44 | 23.52 | 58,620 | -0.22(-0.93%) |
Jun 03, 2014 | 23.40 | 23.93 | 23.24 | 23.74 | 149,652 | +0.29(+1.24%) |
Jun 02, 2014 | 23.75 | 23.75 | 23.26 | 23.45 | 96,088 | -0.29(-1.22%) |
May 30, 2014 | 23.80 | 23.80 | 23.42 | 23.74 | 82,912 | -0.01(-0.04%) |
May 29, 2014 | 23.91 | 23.99 | 23.71 | 23.75 | 95,319 | -0.20(-0.84%) |
May 28, 2014 | 24.20 | 24.21 | 23.82 | 23.95 | 141,509 | -0.34(-1.40%) |
May 27, 2014 | 23.51 | 24.40 | 23.42 | 24.29 | 327,823 | +0.89(+3.80%) |
May 23, 2014 | 23.13 | 23.40 | 23.40 | 23.40 | 76,800 | +0.25(+1.08%) |
May 22, 2014 | 23.04 | 23.29 | 23.00 | 23.15 | 64,317 | +0.10(+0.43%) |
May 21, 2014 | 23.08 | 23.10 | 22.84 | 23.05 | 205,525 | +0.03(+0.13%) |
May 20, 2014 | 22.95 | 23.08 | 22.66 | 23.02 | 171,843 | -0.06(-0.26%) |
May 19, 2014 | 22.82 | 23.21 | 22.82 | 23.08 | 111,508 | +0.12(+0.52%) |
May 16, 2014 | 22.62 | 23.01 | 22.62 | 22.96 | 104,811 | +0.28(+1.23%) |
May 15, 2014 | 22.76 | 22.77 | 22.26 | 22.68 | 159,422 | -0.22(-0.96%) |
May 14, 2014 | 23.08 | 23.12 | 22.82 | 22.90 | 126,366 | -0.21(-0.91%) |
May 13, 2014 | 23.40 | 23.78 | 23.11 | 23.11 | 102,737 | -0.30(-1.28%) |
May 12, 2014 | 23.15 | 23.93 | 23.15 | 23.41 | 153,463 | +0.33(+1.43%) |
May 09, 2014 | 22.75 | 23.15 | 22.70 | 23.08 | 236,543 | +0.14(+0.61%) |
May 08, 2014 | 22.86 | 23.36 | 22.60 | 22.94 | 428,365 | -0.05(-0.22%) |
May 07, 2014 | 23.92 | 24.19 | 22.81 | 22.99 | 547,033 | -1.47(-6.01%) |
May 06, 2014 | 24.57 | 24.71 | 24.26 | 24.46 | 167,370 | -0.25(-1.01%) |
May 05, 2014 | 24.49 | 24.84 | 24.10 | 24.71 | 176,788 | +0.01(+0.04%) |
May 02, 2014 | 24.61 | 24.85 | 24.59 | 24.70 | 87,247 | +0.11(+0.45%) |
May 01, 2014 | 24.65 | 25.00 | 24.09 | 24.59 | 179,141 | -0.14(-0.57%) |
Apr 30, 2014 | 24.63 | 24.96 | 24.19 | 24.73 | 151,621 | +0.06(+0.24%) |
Apr 29, 2014 | 25.34 | 25.58 | 24.66 | 24.67 | 329,102 | -0.46(-1.83%) |
Apr 28, 2014 | 25.22 | 25.26 | 24.78 | 25.13 | 253,273 | +0.07(+0.28%) |
Apr 25, 2014 | 24.86 | 25.18 | 24.75 | 25.06 | 176,866 | +0.03(+0.12%) |
Apr 24, 2014 | 25.15 | 25.30 | 24.96 | 25.03 | 87,200 | +0.01(+0.04%) |
Apr 23, 2014 | 25.13 | 25.18 | 25.01 | 25.02 | 78,962 | -0.11(-0.44%) |
Apr 22, 2014 | 25.14 | 25.61 | 25.02 | 25.13 | 95,832 | +0.03(+0.12%) |
Apr 21, 2014 | 24.76 | 25.14 | 24.56 | 25.10 | 72,498 | +0.41(+1.66%) |
Apr 17, 2014 | 24.55 | 24.69 | 24.69 | 24.69 | 163,100 | +0.14(+0.57%) |
Apr 16, 2014 | 24.49 | 24.68 | 24.42 | 24.55 | 138,472 | +0.21(+0.86%) |
Apr 15, 2014 | 24.46 | 24.71 | 23.93 | 24.34 | 229,224 | -0.04(-0.16%) |
Apr 14, 2014 | 25.05 | 25.24 | 24.12 | 24.38 | 286,823 | -0.38(-1.53%) |
Apr 11, 2014 | 24.80 | 25.07 | 24.60 | 24.76 | 171,537 | -0.17(-0.68%) |
Apr 10, 2014 | 25.66 | 25.83 | 24.85 | 24.93 | 157,853 | -0.78(-3.03%) |
Apr 09, 2014 | 25.46 | 25.75 | 25.26 | 25.71 | 82,342 | +0.34(+1.34%) |
Apr 08, 2014 | 25.30 | 25.82 | 25.15 | 25.37 | 114,442 | +0.15(+0.59%) |
Apr 07, 2014 | 25.78 | 25.80 | 25.16 | 25.22 | 116,416 | -0.60(-2.32%) |
Apr 04, 2014 | 26.54 | 26.85 | 25.71 | 25.82 | 166,325 | -0.42(-1.60%) |
Apr 03, 2014 | 26.47 | 26.47 | 26.02 | 26.24 | 97,031 | -0.24(-0.91%) |
Apr 02, 2014 | 26.40 | 26.70 | 26.35 | 26.48 | 79,664 | +0.11(+0.42%) |
Apr 01, 2014 | 26.13 | 26.52 | 26.13 | 26.37 | 105,850 | +0.38(+1.46%) |
Mar 31, 2014 | 25.63 | 26.19 | 25.58 | 25.99 | 189,716 | +0.52(+2.04%) |
Mar 28, 2014 | 25.52 | 25.94 | 25.29 | 25.47 | 107,504 | +0.06(+0.24%) |
Mar 27, 2014 | 25.26 | 25.66 | 25.09 | 25.41 | 118,082 | +0.20(+0.79%) |
Mar 26, 2014 | 25.70 | 25.78 | 25.19 | 25.21 | 107,074 | -0.30(-1.18%) |
Mar 25, 2014 | 25.66 | 25.86 | 25.16 | 25.51 | 107,518 | +0.05(+0.20%) |
Mar 24, 2014 | 25.97 | 25.97 | 25.22 | 25.46 | 134,101 | -0.51(-1.96%) |
Mar 21, 2014 | 26.72 | 26.72 | 25.90 | 25.97 | 204,734 | -0.57(-2.15%) |
Mar 20, 2014 | 26.55 | 26.84 | 26.46 | 26.54 | 124,151 | -0.18(-0.67%) |
Mar 19, 2014 | 26.46 | 26.89 | 26.34 | 26.72 | 330,489 | +0.30(+1.14%) |
Mar 18, 2014 | 26.00 | 26.77 | 25.81 | 26.42 | 621,888 | +1.18(+4.68%) |
Mar 17, 2014 | 25.41 | 25.50 | 25.02 | 25.24 | 100,900 | +0.02(+0.08%) |
Mar 14, 2014 | 25.04 | 25.34 | 25.04 | 25.22 | 121,226 | +0.13(+0.52%) |
Mar 13, 2014 | 25.62 | 25.63 | 25.00 | 25.09 | 123,251 | -0.38(-1.49%) |
Mar 12, 2014 | 25.34 | 25.67 | 25.25 | 25.47 | 134,589 | -0.02(-0.08%) |
Mar 11, 2014 | 25.51 | 25.84 | 25.26 | 25.49 | 193,223 | -0.02(-0.08%) |
Mar 10, 2014 | 25.60 | 25.78 | 25.43 | 25.51 | 116,424 | -0.16(-0.62%) |
Mar 07, 2014 | 25.97 | 25.98 | 25.51 | 25.67 | 155,261 | -0.07(-0.27%) |
Mar 06, 2014 | 25.82 | 26.34 | 25.68 | 25.74 | 168,632 | -0.11(-0.43%) |
Mar 05, 2014 | 26.18 | 26.30 | 25.72 | 25.85 | 209,963 | -0.45(-1.71%) |
Mar 04, 2014 | 25.81 | 26.45 | 25.77 | 26.30 | 353,244 | +0.83(+3.26%) |
Mar 03, 2014 | 25.16 | 25.88 | 25.08 | 25.47 | 321,834 | +0.05(+0.20%) |
Feb 28, 2014 | 24.81 | 26.18 | 24.57 | 25.42 | 793,812 | +0.68(+2.75%) |
Feb 27, 2014 | 24.52 | 25.10 | 24.47 | 24.74 | 491,579 | +0.16(+0.65%) |
Feb 26, 2014 | 24.53 | 24.85 | 24.45 | 24.58 | 171,421 | +0.16(+0.66%) |
Feb 25, 2014 | 24.72 | 24.72 | 24.20 | 24.42 | 97,940 | -0.22(-0.89%) |
Feb 24, 2014 | 24.61 | 24.80 | 24.53 | 24.64 | 630,291 | +0.11(+0.45%) |
Feb 21, 2014 | 24.24 | 25.21 | 24.01 | 24.53 | 1,153,690 | +1.49(+6.47%) |
Feb 20, 2014 | 22.85 | 23.12 | 22.59 | 23.04 | 85,752 | +0.26(+1.14%) |
Feb 19, 2014 | 23.02 | 23.27 | 22.68 | 22.78 | 137,159 | -0.29(-1.26%) |
Feb 18, 2014 | 23.16 | 23.37 | 23.00 | 23.07 | 153,464 | +0.03(+0.13%) |
Feb 14, 2014 | 23.11 | 23.04 | 23.04 | 23.04 | 78,800 | -0.06(-0.26%) |
Feb 13, 2014 | 22.54 | 23.47 | 22.54 | 23.10 | 151,470 | +0.34(+1.49%) |
Feb 12, 2014 | 22.88 | 22.99 | 22.72 | 22.76 | 82,596 | -0.07(-0.31%) |
Feb 11, 2014 | 22.45 | 22.86 | 22.45 | 22.83 | 193,723 | +0.43(+1.92%) |
Feb 10, 2014 | 22.01 | 22.42 | 21.75 | 22.40 | 119,627 | +0.38(+1.73%) |
Feb 07, 2014 | 22.02 | 22.15 | 21.79 | 22.02 | 137,889 | +0.04(+0.18%) |
Feb 06, 2014 | 21.78 | 22.39 | 21.78 | 21.98 | 226,141 | +0.37(+1.71%) |
Feb 05, 2014 | 21.96 | 21.96 | 21.52 | 21.61 | 165,893 | -0.45(-2.04%) |
Feb 04, 2014 | 21.83 | 22.19 | 21.79 | 22.06 | 212,112 | +0.34(+1.57%) |
Feb 03, 2014 | 22.48 | 22.48 | 21.70 | 21.72 | 162,498 | -0.75(-3.34%) |
Jan 31, 2014 | 22.80 | 22.86 | 22.41 | 22.47 | 129,477 | -0.63(-2.73%) |
Jan 30, 2014 | 22.29 | 23.30 | 22.29 | 23.10 | 253,953 | +0.92(+4.15%) |
Jan 29, 2014 | 22.00 | 22.28 | 21.65 | 22.18 | 348,052 | +0.08(+0.36%) |
Jan 28, 2014 | 22.46 | 22.54 | 22.07 | 22.10 | 327,010 | -0.37(-1.65%) |
Jan 27, 2014 | 22.69 | 22.82 | 22.27 | 22.47 | 244,486 | -0.28(-1.23%) |
Jan 24, 2014 | 23.00 | 23.39 | 22.55 | 22.75 | 140,110 | -0.40(-1.73%) |
Jan 23, 2014 | 23.21 | 23.43 | 23.06 | 23.15 | 167,402 | -0.25(-1.07%) |
Jan 22, 2014 | 23.59 | 23.65 | 23.30 | 23.40 | 137,567 | -0.14(-0.59%) |
Jan 21, 2014 | 23.84 | 23.98 | 23.36 | 23.54 | 133,893 | -0.23(-0.97%) |
Jan 17, 2014 | 23.88 | 23.77 | 23.77 | 23.77 | 113,800 | -0.19(-0.79%) |
Jan 16, 2014 | 23.76 | 24.30 | 23.76 | 23.96 | 118,133 | +0.09(+0.38%) |
Jan 15, 2014 | 23.68 | 23.99 | 23.65 | 23.87 | 154,518 | +0.19(+0.80%) |
Jan 14, 2014 | 24.24 | 24.24 | 23.56 | 23.68 | 210,890 | -0.56(-2.31%) |
Jan 13, 2014 | 24.30 | 24.50 | 24.09 | 24.24 | 97,485 | -0.17(-0.70%) |
Jan 10, 2014 | 24.70 | 24.85 | 24.35 | 24.41 | 347,796 | -0.25(-1.01%) |
Jan 09, 2014 | 24.61 | 24.70 | 24.40 | 24.66 | 260,669 | +0.14(+0.57%) |
Jan 08, 2014 | 24.51 | 24.61 | 24.30 | 24.52 | 174,956 | -0.07(-0.28%) |
Jan 07, 2014 | 24.01 | 24.66 | 24.01 | 24.59 | 187,093 | +0.59(+2.46%) |
Jan 06, 2014 | 24.72 | 24.72 | 23.88 | 24.00 | 146,230 | -0.72(-2.91%) |
Jan 03, 2014 | 24.17 | 24.79 | 24.08 | 24.72 | 207,704 | +0.56(+2.32%) |
Jan 02, 2014 | 23.90 | 24.16 | 23.49 | 24.16 | 150,837 | +0.17(+0.71%) |
Dec 31, 2013 | 23.96 | 23.99 | 23.99 | 23.99 | 288,700 | +0.08(+0.33%) |
Dec 30, 2013 | 23.74 | 23.97 | 23.52 | 23.91 | 58,245 | +0.22(+0.93%) |
Dec 27, 2013 | 23.63 | 23.81 | 23.14 | 23.69 | 100,664 | +0.21(+0.89%) |
Dec 26, 2013 | 23.43 | 23.66 | 22.59 | 23.48 | 207,961 | -0.34(-1.43%) |
Dec 24, 2013 | 24.06 | 24.09 | 23.80 | 23.82 | 52,269 | -0.26(-1.08%) |
Dec 23, 2013 | 23.89 | 24.28 | 23.81 | 24.08 | 337,972 | +0.36(+1.52%) |
Dec 20, 2013 | 23.84 | 23.95 | 23.58 | 23.72 | 494,123 | -0.04(-0.17%) |
Dec 19, 2013 | 23.00 | 23.80 | 22.89 | 23.76 | 585,283 | +0.69(+2.99%) |
Dec 18, 2013 | 22.69 | 23.20 | 22.43 | 23.07 | 240,708 | +0.37(+1.63%) |
Dec 17, 2013 | 22.36 | 22.86 | 22.08 | 22.70 | 221,806 | +0.42(+1.89%) |
Dec 16, 2013 | 22.37 | 22.64 | 22.17 | 22.28 | 108,151 | -0.04(-0.18%) |
Dec 13, 2013 | 22.06 | 22.43 | 22.02 | 22.32 | 116,359 | +0.30(+1.36%) |
Dec 12, 2013 | 22.17 | 22.17 | 21.84 | 22.02 | 130,965 | -0.11(-0.50%) |
Dec 11, 2013 | 22.72 | 22.89 | 22.03 | 22.13 | 127,103 | -0.56(-2.47%) |
Dec 10, 2013 | 22.74 | 22.80 | 22.40 | 22.69 | 158,438 | -0.16(-0.70%) |
Dec 09, 2013 | 23.42 | 23.42 | 22.74 | 22.85 | 123,168 | -0.55(-2.35%) |
Dec 06, 2013 | 23.66 | 23.66 | 23.10 | 23.40 | 579,931 | -0.02(-0.09%) |
Dec 05, 2013 | 22.42 | 23.49 | 22.35 | 23.42 | 619,928 | +1.02(+4.55%) |
Dec 04, 2013 | 22.25 | 22.43 | 22.11 | 22.40 | 221,442 | -0.02(-0.09%) |
Dec 03, 2013 | 22.44 | 23.05 | 22.38 | 22.42 | 512,669 | +0.00(+0.00%) |
Dec 02, 2013 | 22.40 | 22.67 | 22.21 | 22.42 | 834,494 | +0.09(+0.40%) |
Nov 29, 2013 | 22.05 | 22.50 | 22.00 | 22.33 | 180,744 | +0.43(+1.96%) |
Nov 27, 2013 | 21.71 | 21.97 | 21.60 | 21.90 | 208,385 | +0.23(+1.06%) |
Nov 26, 2013 | 21.76 | 21.79 | 21.51 | 21.67 | 162,465 | -0.10(-0.46%) |
Nov 25, 2013 | 21.85 | 22.03 | 21.70 | 21.77 | 148,699 | +0.05(+0.23%) |
Nov 22, 2013 | 21.69 | 22.01 | 21.66 | 21.72 | 223,210 | +0.06(+0.28%) |
Nov 21, 2013 | 21.11 | 21.88 | 20.97 | 21.66 | 235,772 | +0.66(+3.14%) |
Nov 20, 2013 | 20.82 | 21.68 | 20.82 | 21.00 | 619,300 | +0.35(+1.69%) |
Nov 19, 2013 | 20.77 | 21.14 | 20.51 | 20.65 | 152,132 | -0.17(-0.82%) |
Nov 18, 2013 | 21.01 | 21.30 | 20.70 | 20.82 | 358,920 | -0.16(-0.76%) |
Nov 15, 2013 | 21.00 | 21.11 | 20.61 | 20.98 | 106,483 | +0.02(+0.10%) |
Nov 14, 2013 | 20.60 | 21.02 | 20.29 | 20.96 | 142,205 | +0.45(+2.19%) |
Nov 13, 2013 | 20.21 | 20.55 | 20.16 | 20.51 | 248,343 | +0.19(+0.94%) |
Nov 12, 2013 | 20.36 | 20.41 | 19.90 | 20.32 | 515,016 | -0.09(-0.44%) |
Nov 11, 2013 | 20.69 | 20.70 | 20.38 | 20.41 | 300,174 | -0.23(-1.11%) |
Nov 08, 2013 | 20.77 | 20.84 | 20.50 | 20.64 | 355,645 | -0.05(-0.24%) |
Nov 07, 2013 | 21.33 | 21.83 | 20.69 | 20.69 | 392,281 | -0.05(-0.24%) |
Nov 06, 2013 | 21.09 | 21.14 | 20.74 | 20.74 | 367,920 | -0.16(-0.77%) |
Nov 05, 2013 | 22.36 | 23.00 | 20.32 | 20.90 | 1,313,564 | -2.60(-11.06%) |
Nov 04, 2013 | 24.22 | 24.22 | 23.29 | 23.50 | 405,854 | +0.51(+2.22%) |