Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.20 | 25.26 | 24.81 | 24.83 | 167,467 | -0.31(-1.24%) |
Nov 26, 2014 | 25.11 | 25.14 | 25.14 | 25.14 | 408,656 | +0.10(+0.40%) |
Nov 25, 2014 | 25.10 | 25.26 | 24.87 | 25.04 | 443,938 | -0.02(-0.07%) |
Nov 24, 2014 | 24.71 | 25.09 | 24.68 | 25.06 | 361,285 | +0.45(+1.82%) |
Nov 21, 2014 | 24.96 | 25.06 | 24.57 | 24.61 | 374,793 | -0.14(-0.55%) |
Nov 20, 2014 | 24.38 | 24.75 | 24.32 | 24.75 | 363,703 | +0.20(+0.82%) |
Nov 19, 2014 | 24.65 | 24.72 | 24.37 | 24.55 | 269,951 | -0.11(-0.44%) |
Nov 18, 2014 | 24.73 | 25.00 | 24.64 | 24.66 | 302,444 | +0.00(+0.00%) |
Nov 17, 2014 | 24.77 | 24.94 | 24.58 | 24.66 | 284,084 | -0.17(-0.70%) |
Nov 14, 2014 | 24.77 | 25.01 | 24.66 | 24.83 | 505,063 | +0.08(+0.33%) |
Nov 13, 2014 | 24.57 | 24.86 | 24.47 | 24.75 | 304,661 | +0.24(+0.97%) |
Nov 12, 2014 | 24.63 | 24.74 | 24.46 | 24.51 | 771,324 | -0.31(-1.25%) |
Nov 11, 2014 | 25.00 | 25.12 | 24.74 | 24.82 | 758,198 | -0.59(-2.33%) |
Nov 10, 2014 | 24.89 | 25.41 | 24.73 | 25.41 | 553,666 | +0.58(+2.35%) |
Nov 07, 2014 | 23.84 | 24.90 | 23.47 | 24.83 | 1,182,230 | +1.35(+5.75%) |
Nov 06, 2014 | 23.52 | 23.63 | 23.21 | 23.48 | 715,863 | -0.06(-0.27%) |
Nov 05, 2014 | 23.75 | 23.82 | 23.47 | 23.54 | 440,097 | -0.10(-0.42%) |
Nov 04, 2014 | 23.44 | 23.74 | 23.42 | 23.64 | 555,569 | +0.17(+0.74%) |
Nov 03, 2014 | 23.53 | 23.60 | 23.40 | 23.47 | 725,747 | -0.09(-0.39%) |
Oct 31, 2014 | 23.69 | 23.69 | 23.37 | 23.56 | 783,005 | +0.27(+1.18%) |
Oct 30, 2014 | 22.84 | 23.60 | 22.84 | 23.29 | 567,049 | +0.42(+1.84%) |
Oct 29, 2014 | 22.77 | 22.82 | 22.70 | 22.87 | 551,498 | +0.05(+0.20%) |
Oct 28, 2014 | 22.48 | 22.89 | 22.43 | 22.82 | 819,355 | +0.46(+2.04%) |
Oct 27, 2014 | 22.16 | 22.59 | 22.26 | 22.37 | 887,602 | +0.11(+0.49%) |
Oct 24, 2014 | 22.20 | 22.43 | 22.11 | 22.26 | 712,321 | +0.13(+0.58%) |
Oct 23, 2014 | 21.89 | 22.24 | 21.80 | 22.13 | 585,914 | +0.42(+1.93%) |
Oct 22, 2014 | 21.75 | 22.17 | 21.61 | 21.71 | 643,833 | +0.04(+0.17%) |
Oct 21, 2014 | 21.46 | 21.74 | 21.47 | 21.67 | 962,766 | +0.21(+0.98%) |
Oct 20, 2014 | 21.17 | 21.46 | 21.13 | 21.46 | 873,499 | +0.19(+0.90%) |
Oct 17, 2014 | 21.27 | 21.54 | 21.16 | 21.27 | 9,944,631 | +0.29(+1.39%) |
Oct 16, 2014 | 20.28 | 21.16 | 20.26 | 20.98 | 718,061 | +0.37(+1.82%) |
Oct 15, 2014 | 20.53 | 20.68 | 19.88 | 20.60 | 1,075,225 | -0.24(-1.14%) |
Oct 14, 2014 | 20.56 | 21.07 | 20.47 | 20.84 | 1,029,609 | +0.47(+2.33%) |
Oct 13, 2014 | 19.92 | 20.50 | 19.90 | 20.37 | 1,438,671 | +0.84(+4.30%) |
Oct 10, 2014 | 19.52 | 19.97 | 19.52 | 19.53 | 475,696 | -0.05(-0.28%) |
Oct 09, 2014 | 20.02 | 20.17 | 19.79 | 19.58 | 497,132 | -0.50(-2.50%) |
Oct 08, 2014 | 20.22 | 20.28 | 19.98 | 20.08 | 959,407 | -0.20(-0.99%) |
Oct 07, 2014 | 20.57 | 20.63 | 20.28 | 20.28 | 329,468 | -0.43(-2.07%) |
Oct 06, 2014 | 20.93 | 21.01 | 20.65 | 20.71 | 262,459 | -0.16(-0.79%) |
Oct 03, 2014 | 21.02 | 21.15 | 20.81 | 20.88 | 368,549 | +0.04(+0.18%) |
Oct 02, 2014 | 20.80 | 21.04 | 20.65 | 20.84 | 290,553 | +0.00(+0.00%) |
Oct 01, 2014 | 20.89 | 21.05 | 20.70 | 20.84 | 411,545 | -0.05(-0.22%) |
Sep 30, 2014 | 21.31 | 21.37 | 20.89 | 20.89 | 348,522 | -0.41(-1.93%) |
Sep 29, 2014 | 21.13 | 21.48 | 21.13 | 21.30 | 276,525 | -0.10(-0.47%) |
Sep 26, 2014 | 21.17 | 21.45 | 21.12 | 21.40 | 467,597 | +0.24(+1.12%) |
Sep 25, 2014 | 21.34 | 21.40 | 21.02 | 21.16 | 253,712 | -0.28(-1.32%) |
Sep 24, 2014 | 21.26 | 21.48 | 21.15 | 21.44 | 202,544 | +0.25(+1.16%) |
Sep 23, 2014 | 21.13 | 21.56 | 21.08 | 21.20 | 371,733 | -0.02(-0.09%) |
Sep 22, 2014 | 21.41 | 21.54 | 21.14 | 21.22 | 216,551 | -0.33(-1.53%) |
Sep 19, 2014 | 21.67 | 21.88 | 21.45 | 21.54 | 452,127 | -0.15(-0.67%) |
Sep 18, 2014 | 21.46 | 21.72 | 21.43 | 21.69 | 266,573 | +0.34(+1.58%) |
Sep 17, 2014 | 21.59 | 21.64 | 21.24 | 21.35 | 211,620 | -0.16(-0.76%) |
Sep 16, 2014 | 21.50 | 21.69 | 21.42 | 21.52 | 279,275 | +0.03(+0.13%) |
Sep 15, 2014 | 21.82 | 21.87 | 21.35 | 21.49 | 294,823 | -0.30(-1.38%) |
Sep 12, 2014 | 21.91 | 22.04 | 21.55 | 21.79 | 536,279 | -0.10(-0.46%) |
Sep 11, 2014 | 21.68 | 21.96 | 21.65 | 21.89 | 214,180 | +0.07(+0.34%) |
Sep 10, 2014 | 21.82 | 21.97 | 21.71 | 21.82 | 364,977 | +0.00(+0.00%) |
Sep 09, 2014 | 22.23 | 22.34 | 21.73 | 21.82 | 452,714 | -0.49(-2.21%) |
Sep 08, 2014 | 22.29 | 22.49 | 22.21 | 22.31 | 254,899 | -0.01(-0.04%) |
Sep 05, 2014 | 22.23 | 22.34 | 21.96 | 22.32 | 214,077 | +0.08(+0.37%) |
Sep 04, 2014 | 22.36 | 22.51 | 22.23 | 22.24 | 149,406 | -0.13(-0.57%) |
Sep 03, 2014 | 23.05 | 23.05 | 22.17 | 22.37 | 417,068 | -0.56(-2.43%) |
Sep 02, 2014 | 22.68 | 23.01 | 22.63 | 22.92 | 416,457 | +0.34(+1.50%) |
Aug 29, 2014 | 22.32 | 22.59 | 22.59 | 22.59 | 216,126 | +0.26(+1.19%) |
Aug 28, 2014 | 22.37 | 22.58 | 22.22 | 22.32 | 367,005 | +0.01(+0.04%) |
Aug 27, 2014 | 22.16 | 22.44 | 22.09 | 22.31 | 326,116 | +0.17(+0.78%) |
Aug 26, 2014 | 21.95 | 22.22 | 21.92 | 22.14 | 334,715 | +0.22(+1.00%) |
Aug 25, 2014 | 21.85 | 22.04 | 21.85 | 21.92 | 329,895 | +0.25(+1.14%) |
Aug 22, 2014 | 21.43 | 21.85 | 21.36 | 21.67 | 299,664 | +0.21(+0.98%) |
Aug 21, 2014 | 21.09 | 21.56 | 20.85 | 21.46 | 249,243 | +0.40(+1.91%) |
Aug 20, 2014 | 21.35 | 21.54 | 21.08 | 21.06 | 373,191 | -0.39(-1.83%) |
Aug 19, 2014 | 21.49 | 21.69 | 21.43 | 21.45 | 214,556 | +0.00(+0.00%) |
Aug 18, 2014 | 21.20 | 21.50 | 21.19 | 21.45 | 190,796 | +0.47(+2.26%) |
Aug 15, 2014 | 21.22 | 21.24 | 20.58 | 20.98 | 285,813 | -0.02(-0.09%) |
Aug 14, 2014 | 20.79 | 21.14 | 20.72 | 21.00 | 171,393 | +0.19(+0.92%) |
Aug 13, 2014 | 20.83 | 20.97 | 20.63 | 20.80 | 273,218 | +0.05(+0.26%) |
Aug 12, 2014 | 20.59 | 20.74 | 20.58 | 20.75 | 185,288 | +0.05(+0.22%) |
Aug 11, 2014 | 20.65 | 21.00 | 20.52 | 20.70 | 247,898 | +0.04(+0.18%) |
Aug 08, 2014 | 20.50 | 20.78 | 20.49 | 20.67 | 362,455 | +0.16(+0.76%) |
Aug 07, 2014 | 20.68 | 20.72 | 20.33 | 20.51 | 193,528 | -0.04(-0.18%) |
Aug 06, 2014 | 20.38 | 20.72 | 20.30 | 20.55 | 243,800 | +0.01(+0.04%) |
Aug 05, 2014 | 20.52 | 20.71 | 20.42 | 20.54 | 336,217 | -0.09(-0.44%) |
Aug 04, 2014 | 20.17 | 20.74 | 20.15 | 20.63 | 493,417 | +0.56(+2.77%) |
Aug 01, 2014 | 20.11 | 20.46 | 19.80 | 20.07 | 523,122 | -0.14(-0.68%) |
Jul 31, 2014 | 20.74 | 20.83 | 20.07 | 20.21 | 410,775 | -0.98(-4.61%) |
Jul 30, 2014 | 21.28 | 21.36 | 21.05 | 21.19 | 254,019 | +0.04(+0.17%) |
Jul 29, 2014 | 21.25 | 21.36 | 21.13 | 21.15 | 181,536 | -0.08(-0.39%) |
Jul 28, 2014 | 21.31 | 21.33 | 21.02 | 21.23 | 276,841 | -0.05(-0.21%) |
Jul 25, 2014 | 21.27 | 21.40 | 21.12 | 21.28 | 319,325 | -0.13(-0.60%) |
Jul 24, 2014 | 21.50 | 21.65 | 21.34 | 21.41 | 311,017 | +0.06(+0.30%) |
Jul 23, 2014 | 21.30 | 21.54 | 21.19 | 21.34 | 162,152 | +0.03(+0.13%) |
Jul 22, 2014 | 21.38 | 21.49 | 21.22 | 21.32 | 225,829 | -0.01(-0.04%) |
Jul 21, 2014 | 21.40 | 21.49 | 21.10 | 21.33 | 219,315 | -0.19(-0.89%) |
Jul 18, 2014 | 21.09 | 21.62 | 21.09 | 21.52 | 391,772 | +0.44(+2.08%) |
Jul 17, 2014 | 21.46 | 21.51 | 21.07 | 21.08 | 360,724 | -0.48(-2.24%) |
Jul 16, 2014 | 21.78 | 21.81 | 21.51 | 21.56 | 295,536 | -0.07(-0.34%) |
Jul 15, 2014 | 21.74 | 21.86 | 21.44 | 21.64 | 288,513 | -0.12(-0.55%) |
Jul 14, 2014 | 21.83 | 22.04 | 21.69 | 21.75 | 267,708 | +0.10(+0.46%) |
Jul 11, 2014 | 21.74 | 21.88 | 21.46 | 21.65 | 421,231 | -0.12(-0.55%) |
Jul 10, 2014 | 21.59 | 21.93 | 21.50 | 21.77 | 347,454 | -0.19(-0.87%) |
Jul 09, 2014 | 22.07 | 22.24 | 21.81 | 21.96 | 309,287 | -0.08(-0.37%) |
Jul 08, 2014 | 22.31 | 22.37 | 21.99 | 22.05 | 311,876 | -0.31(-1.39%) |
Jul 07, 2014 | 22.71 | 22.71 | 22.31 | 22.36 | 282,872 | -0.36(-1.57%) |
Jul 03, 2014 | 22.48 | 22.71 | 22.71 | 22.71 | 179,320 | +0.36(+1.59%) |
Jul 02, 2014 | 22.59 | 22.69 | 22.34 | 22.36 | 294,852 | -0.24(-1.05%) |
Jul 01, 2014 | 22.52 | 23.00 | 22.52 | 22.59 | 465,145 | +0.14(+0.61%) |
Jun 30, 2014 | 22.29 | 22.53 | 22.16 | 22.46 | 384,265 | +0.20(+0.90%) |
Jun 27, 2014 | 22.21 | 22.43 | 22.17 | 22.26 | 944,551 | -0.10(-0.45%) |
Jun 26, 2014 | 22.34 | 22.49 | 21.96 | 22.36 | 452,170 | +0.06(+0.29%) |
Jun 25, 2014 | 22.24 | 22.46 | 22.07 | 22.29 | 607,497 | -0.09(-0.41%) |
Jun 24, 2014 | 22.57 | 22.90 | 22.35 | 22.38 | 301,762 | -0.26(-1.13%) |
Jun 23, 2014 | 22.64 | 22.79 | 22.43 | 22.64 | 328,103 | +0.02(+0.08%) |
Jun 20, 2014 | 22.73 | 22.89 | 22.54 | 22.62 | 1,839,428 | -0.06(-0.28%) |
Jun 19, 2014 | 22.79 | 22.80 | 22.60 | 22.69 | 294,354 | -0.07(-0.32%) |
Jun 18, 2014 | 22.75 | 22.80 | 22.50 | 22.76 | 410,226 | +0.01(+0.04%) |
Jun 17, 2014 | 22.39 | 22.96 | 22.24 | 22.75 | 758,753 | +0.31(+1.38%) |
Jun 16, 2014 | 21.83 | 22.48 | 21.82 | 22.44 | 599,378 | +0.61(+2.80%) |
Jun 13, 2014 | 21.56 | 21.85 | 21.36 | 21.83 | 387,138 | +0.31(+1.44%) |
Jun 12, 2014 | 21.64 | 21.85 | 21.40 | 21.52 | 320,354 | -0.21(-0.97%) |
Jun 11, 2014 | 22.05 | 22.09 | 21.61 | 21.73 | 401,755 | -0.36(-1.61%) |
Jun 10, 2014 | 22.14 | 22.22 | 21.83 | 22.08 | 422,512 | +0.38(+1.77%) |
Jun 06, 2014 | 21.69 | 21.81 | 21.57 | 21.70 | 484,362 | +0.08(+0.38%) |
Jun 05, 2014 | 21.63 | 21.72 | 21.22 | 21.62 | 571,839 | +0.02(+0.08%) |
Jun 04, 2014 | 21.27 | 21.74 | 21.27 | 21.60 | 441,182 | +0.44(+2.07%) |
Jun 03, 2014 | 20.71 | 21.19 | 20.62 | 21.16 | 455,018 | +0.40(+1.94%) |
Jun 02, 2014 | 20.70 | 20.83 | 20.50 | 20.76 | 519,316 | +0.20(+0.98%) |
May 30, 2014 | 20.55 | 20.64 | 20.35 | 20.56 | 464,109 | +0.01(+0.04%) |
May 29, 2014 | 20.56 | 20.65 | 20.42 | 20.55 | 212,241 | +0.00(+0.00%) |
May 28, 2014 | 20.49 | 20.64 | 20.35 | 20.55 | 366,989 | +0.02(+0.09%) |
May 27, 2014 | 20.38 | 20.67 | 20.21 | 20.53 | 431,304 | +0.26(+1.31%) |
May 23, 2014 | 20.11 | 20.27 | 20.27 | 20.27 | 462,047 | +0.11(+0.54%) |
May 22, 2014 | 19.86 | 20.16 | 19.83 | 20.16 | 129,911 | +0.27(+1.38%) |
May 21, 2014 | 19.85 | 20.07 | 19.69 | 19.88 | 318,487 | +0.14(+0.69%) |
May 20, 2014 | 19.77 | 19.88 | 19.48 | 19.75 | 997,479 | -0.10(-0.51%) |
May 19, 2014 | 19.50 | 19.87 | 19.50 | 19.85 | 291,329 | +0.33(+1.68%) |
May 16, 2014 | 19.49 | 19.67 | 19.30 | 19.52 | 420,155 | -0.09(-0.47%) |
May 15, 2014 | 19.71 | 19.82 | 19.14 | 19.61 | 577,113 | -0.21(-1.06%) |
May 14, 2014 | 20.41 | 20.48 | 19.73 | 19.82 | 420,156 | -0.67(-3.25%) |
May 13, 2014 | 20.53 | 20.64 | 20.39 | 20.49 | 233,267 | -0.10(-0.49%) |
May 12, 2014 | 20.29 | 20.80 | 20.21 | 20.59 | 528,874 | +0.41(+2.04%) |
May 09, 2014 | 20.10 | 20.23 | 19.96 | 20.17 | 348,384 | +0.00(+0.00%) |
May 08, 2014 | 20.20 | 20.59 | 20.06 | 20.17 | 406,775 | -0.05(-0.23%) |
May 07, 2014 | 20.04 | 20.28 | 19.79 | 20.22 | 397,615 | +0.21(+1.05%) |
May 06, 2014 | 20.40 | 20.47 | 19.98 | 20.01 | 452,237 | -0.49(-2.40%) |
May 05, 2014 | 20.53 | 20.60 | 20.23 | 20.50 | 467,769 | -0.06(-0.31%) |
May 02, 2014 | 20.46 | 20.81 | 20.39 | 20.57 | 375,406 | +0.16(+0.76%) |
May 01, 2014 | 20.17 | 20.76 | 19.36 | 20.41 | 1,339,177 | -0.88(-4.12%) |
Apr 30, 2014 | 20.81 | 21.40 | 20.69 | 21.29 | 593,422 | +0.52(+2.51%) |
Apr 29, 2014 | 20.66 | 20.98 | 20.66 | 20.77 | 539,400 | +0.11(+0.53%) |
Apr 28, 2014 | 21.12 | 21.12 | 20.38 | 20.66 | 634,428 | -0.44(-2.08%) |
Apr 25, 2014 | 21.56 | 21.64 | 20.97 | 21.10 | 361,873 | -0.56(-2.57%) |
Apr 24, 2014 | 21.67 | 21.75 | 21.26 | 21.65 | 343,889 | +0.11(+0.51%) |
Apr 23, 2014 | 21.42 | 21.78 | 21.40 | 21.54 | 354,724 | +0.12(+0.55%) |
Apr 22, 2014 | 21.20 | 21.61 | 21.13 | 21.43 | 424,806 | +0.24(+1.12%) |
Apr 21, 2014 | 21.18 | 21.26 | 20.91 | 21.19 | 447,485 | +0.07(+0.35%) |
Apr 17, 2014 | 20.83 | 21.12 | 21.12 | 21.12 | 415,382 | +0.29(+1.40%) |
Apr 16, 2014 | 20.86 | 21.12 | 20.60 | 20.82 | 1,187,442 | +0.05(+0.26%) |
Apr 15, 2014 | 20.43 | 20.88 | 20.30 | 20.77 | 694,419 | +0.42(+2.06%) |
Apr 14, 2014 | 20.22 | 20.49 | 20.14 | 20.35 | 725,426 | +0.27(+1.36%) |
Apr 11, 2014 | 20.59 | 20.59 | 19.96 | 20.07 | 746,785 | -0.73(-3.51%) |
Apr 10, 2014 | 21.27 | 21.35 | 20.80 | 20.80 | 857,280 | -0.55(-2.57%) |
Apr 09, 2014 | 21.14 | 21.41 | 21.06 | 21.35 | 372,355 | +0.29(+1.39%) |
Apr 08, 2014 | 20.63 | 21.19 | 20.55 | 21.06 | 679,159 | +0.37(+1.81%) |
Apr 07, 2014 | 20.99 | 20.99 | 20.56 | 20.69 | 492,259 | -0.37(-1.78%) |
Apr 04, 2014 | 21.90 | 21.98 | 21.00 | 21.06 | 813,386 | -0.67(-3.07%) |
Apr 03, 2014 | 21.81 | 22.03 | 21.54 | 21.73 | 445,403 | -0.03(-0.13%) |
Apr 02, 2014 | 21.66 | 21.80 | 21.46 | 21.75 | 664,568 | +0.12(+0.55%) |
Apr 01, 2014 | 21.68 | 21.77 | 21.47 | 21.64 | 811,042 | +0.07(+0.34%) |
Mar 31, 2014 | 21.59 | 21.65 | 21.42 | 21.56 | 1,082,274 | -0.02(-0.08%) |
Mar 28, 2014 | 21.75 | 21.83 | 21.50 | 21.58 | 746,374 | -0.22(-1.01%) |
Mar 27, 2014 | 22.20 | 22.20 | 21.66 | 21.80 | 599,301 | -0.41(-1.85%) |
Mar 26, 2014 | 22.77 | 22.88 | 22.19 | 22.21 | 733,195 | -0.52(-2.29%) |
Mar 25, 2014 | 22.96 | 23.10 | 22.61 | 22.73 | 563,188 | -0.16(-0.72%) |
Mar 24, 2014 | 22.90 | 22.99 | 22.63 | 22.90 | 718,761 | +0.06(+0.28%) |
Mar 21, 2014 | 22.71 | 22.96 | 22.59 | 22.83 | 1,711,184 | +0.34(+1.50%) |
Mar 20, 2014 | 21.86 | 22.51 | 21.86 | 22.49 | 553,933 | +0.58(+2.67%) |
Mar 19, 2014 | 21.81 | 22.05 | 21.74 | 21.91 | 571,333 | +0.16(+0.76%) |
Mar 18, 2014 | 21.87 | 22.02 | 21.71 | 21.75 | 652,233 | -0.10(-0.46%) |
Mar 17, 2014 | 21.42 | 22.04 | 21.42 | 21.85 | 688,539 | +0.50(+2.35%) |
Mar 14, 2014 | 21.12 | 21.48 | 21.04 | 21.34 | 609,799 | +0.15(+0.69%) |
Mar 13, 2014 | 21.19 | 21.38 | 20.93 | 21.20 | 1,138,709 | +0.05(+0.26%) |
Mar 12, 2014 | 20.79 | 21.14 | 20.58 | 21.14 | 339,473 | +0.20(+0.96%) |
Mar 11, 2014 | 21.32 | 21.32 | 20.88 | 20.94 | 586,542 | -0.42(-1.97%) |
Mar 10, 2014 | 21.38 | 21.42 | 21.14 | 21.36 | 348,380 | -0.01(-0.04%) |
Mar 07, 2014 | 21.12 | 21.39 | 21.05 | 21.37 | 654,386 | +0.37(+1.78%) |
Mar 06, 2014 | 20.77 | 21.06 | 20.72 | 21.00 | 577,094 | +0.23(+1.10%) |
Mar 05, 2014 | 20.70 | 20.96 | 20.56 | 20.77 | 3,688,377 | +0.06(+0.31%) |
Mar 04, 2014 | 20.13 | 20.80 | 20.12 | 20.70 | 1,210,132 | +0.79(+3.94%) |
Mar 03, 2014 | 19.82 | 20.03 | 19.66 | 19.92 | 487,007 | -0.04(-0.18%) |
Feb 28, 2014 | 19.82 | 20.09 | 19.81 | 19.96 | 553,181 | +0.18(+0.92%) |
Feb 27, 2014 | 19.65 | 19.84 | 19.40 | 19.77 | 493,691 | +0.10(+0.51%) |
Feb 26, 2014 | 19.69 | 19.88 | 19.53 | 19.67 | 351,247 | +0.01(+0.05%) |
Feb 25, 2014 | 19.76 | 19.86 | 19.55 | 19.66 | 440,534 | -0.10(-0.51%) |
Feb 24, 2014 | 19.82 | 20.01 | 19.75 | 19.76 | 714,060 | +0.01(+0.05%) |
Feb 21, 2014 | 19.90 | 20.02 | 19.59 | 19.75 | 1,119,749 | -0.13(-0.64%) |
Feb 20, 2014 | 19.52 | 19.95 | 19.36 | 19.88 | 1,507,649 | +0.80(+4.21%) |
Feb 19, 2014 | 19.09 | 19.34 | 19.03 | 19.08 | 946,459 | -0.02(-0.10%) |
Feb 18, 2014 | 18.77 | 19.16 | 18.77 | 19.10 | 531,803 | +0.33(+1.75%) |
Feb 14, 2014 | 19.02 | 18.77 | 18.77 | 18.77 | 809,185 | +0.12(+0.64%) |
Feb 13, 2014 | 18.31 | 18.71 | 17.20 | 18.65 | 1,333,642 | -0.52(-2.71%) |
Feb 12, 2014 | 19.44 | 19.52 | 19.09 | 19.17 | 687,187 | -0.26(-1.36%) |
Feb 11, 2014 | 19.36 | 19.49 | 19.11 | 19.44 | 592,669 | +0.12(+0.61%) |
Feb 10, 2014 | 19.18 | 19.45 | 19.12 | 19.32 | 692,424 | +0.14(+0.71%) |
Feb 07, 2014 | 18.79 | 19.28 | 18.77 | 19.18 | 982,270 | +0.34(+1.79%) |
Feb 06, 2014 | 19.39 | 19.58 | 18.78 | 18.84 | 1,459,358 | -0.55(-2.82%) |
Feb 05, 2014 | 19.49 | 19.58 | 19.07 | 19.39 | 589,495 | -0.13(-0.65%) |
Feb 04, 2014 | 19.55 | 19.82 | 19.47 | 19.52 | 709,477 | +0.02(+0.09%) |
Feb 03, 2014 | 20.01 | 20.05 | 19.32 | 19.50 | 720,598 | -0.54(-2.69%) |
Jan 31, 2014 | 20.03 | 20.28 | 19.95 | 20.04 | 577,351 | -0.28(-1.39%) |
Jan 30, 2014 | 20.14 | 20.46 | 20.14 | 20.32 | 544,654 | +0.28(+1.41%) |
Jan 29, 2014 | 20.21 | 20.38 | 20.01 | 20.04 | 561,913 | -0.30(-1.48%) |
Jan 28, 2014 | 20.36 | 20.58 | 20.24 | 20.34 | 770,196 | -0.02(-0.09%) |
Jan 27, 2014 | 20.71 | 20.82 | 20.19 | 20.36 | 649,925 | -0.38(-1.85%) |
Jan 24, 2014 | 21.01 | 21.12 | 20.53 | 20.74 | 747,375 | -0.45(-2.11%) |
Jan 23, 2014 | 21.32 | 21.45 | 20.90 | 21.19 | 955,555 | -0.28(-1.32%) |
Jan 22, 2014 | 21.74 | 21.96 | 21.38 | 21.47 | 700,441 | -0.21(-0.97%) |
Jan 21, 2014 | 22.49 | 22.49 | 21.56 | 21.68 | 903,870 | -0.81(-3.61%) |
Jan 17, 2014 | 22.59 | 22.49 | 22.49 | 22.49 | 392,269 | -0.14(-0.60%) |
Jan 16, 2014 | 22.74 | 22.79 | 22.56 | 22.63 | 323,524 | -0.13(-0.56%) |
Jan 15, 2014 | 22.70 | 22.91 | 22.70 | 22.76 | 452,025 | +0.05(+0.24%) |
Jan 14, 2014 | 22.48 | 22.70 | 22.47 | 22.70 | 349,194 | +0.33(+1.47%) |
Jan 13, 2014 | 22.21 | 22.74 | 22.16 | 22.38 | 914,157 | +0.19(+0.86%) |
Jan 10, 2014 | 22.69 | 22.74 | 22.15 | 22.18 | 1,074,164 | -0.41(-1.82%) |
Jan 09, 2014 | 23.26 | 23.26 | 22.33 | 22.59 | 1,676,308 | -1.00(-4.26%) |
Jan 08, 2014 | 23.94 | 24.12 | 23.42 | 23.60 | 817,565 | -0.36(-1.49%) |
Jan 07, 2014 | 23.83 | 24.03 | 23.74 | 23.95 | 751,619 | +0.09(+0.38%) |
Jan 06, 2014 | 23.42 | 23.87 | 23.40 | 23.86 | 762,464 | +0.53(+2.27%) |
Jan 03, 2014 | 23.32 | 23.57 | 23.28 | 23.33 | 713,765 | -0.01(-0.04%) |
Jan 02, 2014 | 24.05 | 24.05 | 23.17 | 23.34 | 1,225,522 | -0.74(-3.07%) |
Dec 31, 2013 | 23.79 | 24.08 | 24.08 | 24.08 | 725,934 | +0.33(+1.38%) |
Dec 30, 2013 | 23.74 | 23.89 | 23.61 | 23.75 | 419,911 | -0.05(-0.23%) |
Dec 27, 2013 | 23.96 | 23.96 | 23.50 | 23.81 | 472,447 | +0.08(+0.35%) |
Dec 26, 2013 | 23.60 | 23.80 | 23.47 | 23.73 | 513,273 | +0.26(+1.13%) |
Dec 24, 2013 | 23.27 | 23.48 | 23.21 | 23.46 | 193,317 | +0.19(+0.82%) |
Dec 23, 2013 | 22.86 | 23.32 | 22.72 | 23.27 | 647,849 | +0.56(+2.45%) |
Dec 20, 2013 | 22.49 | 22.93 | 22.19 | 22.71 | 1,396,356 | +0.26(+1.18%) |
Dec 19, 2013 | 22.34 | 22.60 | 22.27 | 22.45 | 467,157 | +0.10(+0.45%) |
Dec 18, 2013 | 22.41 | 22.51 | 21.92 | 22.35 | 1,046,210 | +0.02(+0.08%) |
Dec 17, 2013 | 22.58 | 22.58 | 22.29 | 22.33 | 627,019 | -0.19(-0.85%) |
Dec 16, 2013 | 22.37 | 22.52 | 22.34 | 22.52 | 708,622 | +0.21(+0.94%) |
Dec 13, 2013 | 22.27 | 22.40 | 22.10 | 22.31 | 577,297 | +0.12(+0.53%) |
Dec 12, 2013 | 22.38 | 22.56 | 22.03 | 22.19 | 750,694 | -0.24(-1.06%) |
Dec 11, 2013 | 22.52 | 22.60 | 22.37 | 22.43 | 593,524 | -0.11(-0.49%) |
Dec 10, 2013 | 22.48 | 22.76 | 22.44 | 22.54 | 555,480 | -0.06(-0.28%) |
Dec 09, 2013 | 22.57 | 22.77 | 22.38 | 22.60 | 634,671 | +0.13(+0.57%) |
Dec 06, 2013 | 22.54 | 22.79 | 22.39 | 22.48 | 670,492 | +0.15(+0.65%) |
Dec 05, 2013 | 22.11 | 22.42 | 21.96 | 22.33 | 693,844 | +0.27(+1.24%) |
Dec 04, 2013 | 22.40 | 22.74 | 22.04 | 22.06 | 1,128,360 | -0.37(-1.63%) |
Dec 03, 2013 | 21.88 | 22.51 | 21.83 | 22.42 | 1,378,106 | +0.55(+2.50%) |