Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.78 | 21.97 | 21.39 | 21.41 | 218,295 | -0.40(-1.82%) |
Nov 26, 2014 | 21.68 | 21.80 | 21.80 | 21.80 | 797,265 | +0.24(+1.13%) |
Nov 25, 2014 | 21.26 | 21.59 | 21.08 | 21.56 | 970,739 | +0.26(+1.20%) |
Nov 24, 2014 | 21.48 | 21.51 | 21.26 | 21.30 | 749,770 | -0.00(-0.02%) |
Nov 21, 2014 | 21.20 | 21.44 | 21.18 | 21.31 | 1,273,035 | -0.10(-0.48%) |
Nov 20, 2014 | 21.27 | 21.44 | 21.16 | 21.41 | 969,767 | +0.07(+0.33%) |
Nov 19, 2014 | 21.27 | 21.43 | 21.02 | 21.34 | 969,182 | +0.02(+0.10%) |
Nov 18, 2014 | 21.39 | 21.61 | 21.22 | 21.32 | 583,260 | -0.01(-0.04%) |
Nov 17, 2014 | 21.35 | 21.59 | 21.17 | 21.33 | 846,218 | -0.02(-0.10%) |
Nov 14, 2014 | 21.54 | 21.80 | 21.30 | 21.35 | 980,414 | -0.12(-0.58%) |
Nov 13, 2014 | 21.23 | 21.48 | 21.18 | 21.47 | 985,456 | +0.33(+1.57%) |
Nov 12, 2014 | 20.14 | 21.15 | 20.13 | 21.14 | 1,471,082 | +1.19(+5.97%) |
Nov 11, 2014 | 19.71 | 20.09 | 19.71 | 19.95 | 893,589 | +0.20(+1.01%) |
Nov 10, 2014 | 19.75 | 19.95 | 19.64 | 19.75 | 1,007,794 | +0.02(+0.12%) |
Nov 07, 2014 | 19.63 | 19.79 | 19.56 | 19.73 | 1,180,787 | +0.05(+0.27%) |
Nov 06, 2014 | 19.63 | 19.83 | 19.56 | 19.67 | 566,621 | +0.05(+0.25%) |
Nov 05, 2014 | 19.71 | 19.90 | 19.57 | 19.62 | 901,528 | +0.00(+0.00%) |
Nov 04, 2014 | 19.76 | 19.82 | 19.43 | 19.62 | 498,061 | -0.17(-0.87%) |
Nov 03, 2014 | 19.94 | 20.04 | 19.71 | 19.80 | 1,031,968 | -0.03(-0.16%) |
Oct 31, 2014 | 19.93 | 20.29 | 19.63 | 19.83 | 1,264,841 | +0.10(+0.50%) |
Oct 30, 2014 | 19.68 | 19.94 | 19.43 | 19.73 | 1,564,418 | -0.07(-0.33%) |
Oct 29, 2014 | 19.73 | 20.00 | 19.50 | 19.80 | 2,040,794 | -0.25(-1.26%) |
Oct 28, 2014 | 20.22 | 20.53 | 19.55 | 20.05 | 3,606,342 | -1.15(-5.40%) |
Oct 27, 2014 | 20.94 | 21.35 | 21.16 | 21.19 | 415,364 | +0.04(+0.17%) |
Oct 24, 2014 | 20.79 | 21.28 | 20.76 | 21.16 | 495,902 | +0.32(+1.55%) |
Oct 23, 2014 | 20.83 | 21.02 | 20.68 | 20.83 | 583,058 | +0.14(+0.69%) |
Oct 22, 2014 | 20.86 | 21.05 | 20.63 | 20.69 | 517,388 | -0.17(-0.82%) |
Oct 21, 2014 | 20.33 | 20.99 | 20.22 | 20.86 | 763,848 | +0.63(+3.13%) |
Oct 20, 2014 | 20.25 | 20.32 | 20.14 | 20.23 | 409,934 | -0.01(-0.06%) |
Oct 17, 2014 | 19.99 | 20.26 | 19.93 | 20.24 | 745,381 | +0.49(+2.48%) |
Oct 16, 2014 | 19.22 | 19.87 | 19.08 | 19.75 | 1,077,467 | +0.21(+1.07%) |
Oct 15, 2014 | 18.90 | 19.68 | 18.35 | 19.54 | 1,396,772 | +0.36(+1.88%) |
Oct 14, 2014 | 19.32 | 19.53 | 18.90 | 19.18 | 1,364,784 | -0.09(-0.49%) |
Oct 13, 2014 | 19.69 | 19.88 | 19.23 | 19.28 | 1,723,420 | -0.49(-2.46%) |
Oct 10, 2014 | 20.25 | 20.25 | 19.39 | 19.76 | 2,065,985 | -0.62(-3.05%) |
Oct 09, 2014 | 21.13 | 21.13 | 20.34 | 20.38 | 995,469 | -0.69(-3.26%) |
Oct 08, 2014 | 20.84 | 21.11 | 20.52 | 21.07 | 809,244 | +0.19(+0.90%) |
Oct 07, 2014 | 21.19 | 21.21 | 20.84 | 20.88 | 781,173 | -0.38(-1.77%) |
Oct 06, 2014 | 21.10 | 21.32 | 21.08 | 21.26 | 567,718 | +0.22(+1.07%) |
Oct 03, 2014 | 20.93 | 21.16 | 20.72 | 21.03 | 564,577 | +0.24(+1.16%) |
Oct 02, 2014 | 21.06 | 21.08 | 20.46 | 20.79 | 1,017,958 | -0.27(-1.28%) |
Oct 01, 2014 | 21.30 | 21.37 | 21.03 | 21.06 | 870,591 | -0.22(-1.06%) |
Sep 30, 2014 | 21.16 | 21.38 | 21.03 | 21.29 | 626,163 | +0.09(+0.44%) |
Sep 29, 2014 | 21.11 | 21.37 | 20.95 | 21.19 | 808,855 | -0.06(-0.27%) |
Sep 26, 2014 | 21.17 | 21.31 | 20.95 | 21.25 | 870,344 | +0.03(+0.15%) |
Sep 25, 2014 | 21.21 | 21.29 | 21.07 | 21.22 | 939,877 | +0.02(+0.10%) |
Sep 24, 2014 | 21.08 | 21.22 | 21.06 | 21.20 | 442,877 | +0.08(+0.37%) |
Sep 23, 2014 | 21.10 | 21.37 | 21.10 | 21.12 | 636,758 | -0.01(-0.04%) |
Sep 22, 2014 | 21.21 | 21.29 | 20.99 | 21.13 | 573,437 | -0.20(-0.94%) |
Sep 19, 2014 | 21.42 | 21.42 | 21.15 | 21.33 | 1,361,193 | -0.04(-0.19%) |
Sep 18, 2014 | 21.69 | 21.74 | 21.33 | 21.37 | 744,457 | -0.20(-0.93%) |
Sep 17, 2014 | 21.31 | 21.73 | 21.15 | 21.57 | 650,129 | +0.36(+1.72%) |
Sep 16, 2014 | 21.19 | 21.44 | 21.12 | 21.21 | 678,711 | -0.17(-0.78%) |
Sep 15, 2014 | 21.69 | 21.79 | 21.21 | 21.37 | 899,963 | -0.40(-1.86%) |
Sep 12, 2014 | 21.61 | 21.88 | 21.53 | 21.78 | 1,570,640 | +0.02(+0.07%) |
Sep 11, 2014 | 22.07 | 22.08 | 21.61 | 21.76 | 1,083,564 | -0.34(-1.52%) |
Sep 10, 2014 | 22.05 | 22.17 | 21.88 | 22.10 | 624,789 | +0.11(+0.52%) |
Sep 09, 2014 | 22.30 | 22.42 | 21.83 | 21.98 | 859,462 | -0.34(-1.52%) |
Sep 08, 2014 | 22.31 | 22.49 | 22.24 | 22.32 | 323,909 | -0.07(-0.31%) |
Sep 05, 2014 | 22.22 | 22.43 | 21.98 | 22.39 | 703,958 | +0.11(+0.50%) |
Sep 04, 2014 | 21.92 | 22.33 | 21.87 | 22.28 | 795,136 | +0.35(+1.58%) |
Sep 03, 2014 | 22.62 | 22.63 | 21.89 | 21.93 | 732,838 | -0.60(-2.67%) |
Sep 02, 2014 | 22.70 | 22.91 | 22.53 | 22.54 | 466,819 | -0.16(-0.68%) |
Aug 29, 2014 | 22.73 | 22.69 | 22.69 | 22.69 | 454,523 | -0.02(-0.11%) |
Aug 28, 2014 | 22.70 | 22.88 | 22.48 | 22.72 | 415,621 | -0.14(-0.63%) |
Aug 27, 2014 | 22.92 | 22.97 | 22.84 | 22.86 | 779,156 | -0.16(-0.71%) |
Aug 26, 2014 | 23.08 | 23.19 | 23.08 | 23.02 | 1,972,990 | -0.04(-0.20%) |
Aug 25, 2014 | 23.29 | 23.29 | 23.01 | 23.07 | 1,997,476 | -0.12(-0.51%) |
Aug 22, 2014 | 23.04 | 23.02 | 23.01 | 23.19 | 882,782 | +0.16(+0.71%) |
Aug 21, 2014 | 23.04 | 23.17 | 22.96 | 23.02 | 285,303 | +0.06(+0.27%) |
Aug 20, 2014 | 22.76 | 23.12 | 22.60 | 22.96 | 930,559 | +0.20(+0.86%) |
Aug 19, 2014 | 23.03 | 23.18 | 22.73 | 22.76 | 1,079,577 | -0.29(-1.28%) |
Aug 18, 2014 | 22.81 | 23.05 | 22.71 | 23.06 | 610,836 | +0.46(+2.03%) |
Aug 15, 2014 | 22.69 | 22.70 | 22.51 | 22.60 | 820,383 | -0.06(-0.25%) |
Aug 14, 2014 | 22.41 | 22.71 | 22.39 | 22.66 | 465,401 | +0.20(+0.89%) |
Aug 13, 2014 | 22.56 | 22.73 | 22.37 | 22.46 | 449,968 | -0.10(-0.43%) |
Aug 12, 2014 | 22.34 | 22.61 | 22.25 | 22.56 | 727,800 | +0.19(+0.87%) |
Aug 11, 2014 | 22.18 | 22.59 | 22.10 | 22.36 | 1,046,917 | +0.30(+1.38%) |
Aug 08, 2014 | 21.87 | 22.09 | 21.71 | 22.06 | 1,119,951 | +0.21(+0.98%) |
Aug 07, 2014 | 21.75 | 21.86 | 21.55 | 21.84 | 991,193 | +0.28(+1.30%) |
Aug 06, 2014 | 21.17 | 21.61 | 21.04 | 21.56 | 447,541 | +0.30(+1.41%) |
Aug 05, 2014 | 21.05 | 21.50 | 20.90 | 21.26 | 755,593 | +0.22(+1.04%) |
Aug 04, 2014 | 21.05 | 21.33 | 20.91 | 21.05 | 628,089 | +0.15(+0.72%) |
Aug 01, 2014 | 21.10 | 21.38 | 20.52 | 20.90 | 1,099,087 | -0.20(-0.96%) |
Jul 31, 2014 | 21.54 | 21.57 | 21.06 | 21.10 | 547,882 | -0.73(-3.34%) |
Jul 30, 2014 | 22.11 | 22.14 | 21.77 | 21.83 | 318,949 | -0.13(-0.61%) |
Jul 29, 2014 | 22.08 | 22.27 | 21.91 | 21.96 | 557,453 | -0.10(-0.46%) |
Jul 28, 2014 | 21.87 | 22.14 | 21.63 | 22.06 | 642,091 | +0.22(+1.02%) |
Jul 25, 2014 | 22.03 | 22.11 | 21.71 | 21.84 | 724,689 | -0.21(-0.97%) |
Jul 24, 2014 | 21.72 | 22.08 | 21.68 | 22.05 | 745,207 | +0.42(+1.93%) |
Jul 23, 2014 | 22.16 | 22.27 | 21.58 | 21.64 | 1,045,845 | -0.33(-1.49%) |
Jul 22, 2014 | 22.13 | 22.62 | 21.69 | 21.97 | 1,651,365 | -0.06(-0.26%) |
Jul 21, 2014 | 21.56 | 22.03 | 21.53 | 22.02 | 962,561 | +0.29(+1.32%) |
Jul 18, 2014 | 21.28 | 21.77 | 21.28 | 21.73 | 796,609 | +0.47(+2.21%) |
Jul 17, 2014 | 21.43 | 21.75 | 21.24 | 21.26 | 876,394 | -0.32(-1.50%) |
Jul 16, 2014 | 21.92 | 22.02 | 21.35 | 21.59 | 618,365 | +0.26(+1.22%) |
Jul 15, 2014 | 21.54 | 21.71 | 21.20 | 21.33 | 526,768 | -0.18(-0.85%) |
Jul 14, 2014 | 21.39 | 21.80 | 21.18 | 21.51 | 704,771 | +0.01(+0.04%) |
Jul 11, 2014 | 21.69 | 21.82 | 21.45 | 21.50 | 881,123 | -0.18(-0.84%) |
Jul 10, 2014 | 21.23 | 21.81 | 21.06 | 21.69 | 1,183,226 | +0.06(+0.28%) |
Jul 09, 2014 | 21.49 | 21.73 | 21.36 | 21.62 | 1,628,066 | -0.22(-1.00%) |
Jul 08, 2014 | 22.17 | 22.29 | 21.80 | 21.84 | 970,031 | -0.34(-1.53%) |
Jul 07, 2014 | 22.55 | 22.55 | 22.14 | 22.18 | 771,454 | -0.47(-2.06%) |
Jul 03, 2014 | 22.68 | 22.65 | 22.65 | 22.65 | 677,842 | -0.02(-0.07%) |
Jul 02, 2014 | 23.10 | 23.18 | 22.62 | 22.67 | 958,128 | -0.57(-2.47%) |
Jul 01, 2014 | 23.14 | 23.33 | 22.97 | 23.24 | 787,897 | +0.29(+1.25%) |
Jun 30, 2014 | 22.72 | 23.18 | 22.72 | 22.95 | 880,447 | +0.23(+1.03%) |
Jun 27, 2014 | 22.73 | 23.05 | 22.67 | 22.72 | 2,701,221 | -0.09(-0.41%) |
Jun 26, 2014 | 23.28 | 23.35 | 22.72 | 22.81 | 1,013,778 | -0.36(-1.54%) |
Jun 25, 2014 | 22.60 | 23.25 | 22.60 | 23.17 | 1,487,609 | +0.46(+2.03%) |
Jun 24, 2014 | 22.67 | 23.19 | 22.63 | 22.71 | 657,714 | -0.02(-0.09%) |
Jun 23, 2014 | 22.90 | 22.97 | 22.61 | 22.73 | 748,921 | -0.18(-0.78%) |
Jun 20, 2014 | 22.56 | 22.94 | 22.42 | 22.90 | 1,123,455 | +0.36(+1.62%) |
Jun 19, 2014 | 22.67 | 22.78 | 22.41 | 22.54 | 1,187,498 | -0.06(-0.29%) |
Jun 18, 2014 | 22.41 | 22.69 | 22.28 | 22.60 | 1,365,471 | +0.17(+0.74%) |
Jun 17, 2014 | 22.24 | 22.55 | 22.15 | 22.44 | 910,489 | +0.21(+0.97%) |
Jun 16, 2014 | 22.14 | 22.23 | 21.94 | 22.22 | 1,058,832 | +0.09(+0.42%) |
Jun 13, 2014 | 21.88 | 22.21 | 21.72 | 22.13 | 3,876,333 | -0.21(-0.94%) |
Jun 12, 2014 | 22.67 | 22.72 | 22.28 | 22.34 | 692,945 | -0.32(-1.41%) |
Jun 11, 2014 | 22.67 | 22.92 | 22.60 | 22.66 | 687,480 | -0.06(-0.25%) |
Jun 10, 2014 | 23.49 | 23.49 | 22.70 | 22.72 | 1,099,391 | -1.13(-4.74%) |
Jun 06, 2014 | 23.57 | 23.92 | 23.36 | 23.85 | 882,872 | +0.46(+1.96%) |
Jun 05, 2014 | 23.61 | 23.61 | 23.29 | 23.39 | 500,820 | -0.13(-0.57%) |
Jun 04, 2014 | 23.06 | 23.58 | 23.00 | 23.52 | 417,916 | +0.41(+1.75%) |
Jun 03, 2014 | 23.03 | 23.21 | 22.87 | 23.12 | 386,762 | +0.00(+0.00%) |
Jun 02, 2014 | 23.31 | 23.31 | 22.99 | 23.12 | 450,297 | -0.17(-0.75%) |
May 30, 2014 | 23.40 | 23.50 | 23.13 | 23.29 | 569,256 | -0.03(-0.14%) |
May 29, 2014 | 23.41 | 23.41 | 23.14 | 23.33 | 471,519 | +0.08(+0.35%) |
May 28, 2014 | 23.57 | 23.62 | 23.23 | 23.24 | 561,989 | -0.25(-1.05%) |
May 27, 2014 | 23.62 | 23.69 | 23.33 | 23.49 | 1,046,102 | +0.00(+0.02%) |
May 23, 2014 | 22.96 | 23.49 | 23.49 | 23.49 | 598,575 | +0.47(+2.04%) |
May 22, 2014 | 22.71 | 23.05 | 22.71 | 23.02 | 974,043 | +0.46(+2.03%) |
May 21, 2014 | 22.32 | 22.67 | 22.17 | 22.56 | 508,885 | +0.32(+1.42%) |
May 20, 2014 | 22.22 | 22.44 | 22.10 | 22.24 | 1,361,303 | -0.05(-0.22%) |
May 19, 2014 | 21.60 | 22.37 | 21.47 | 22.29 | 694,199 | +0.57(+2.63%) |
May 16, 2014 | 21.39 | 21.84 | 20.95 | 21.72 | 1,203,690 | +0.29(+1.34%) |
May 15, 2014 | 21.99 | 21.99 | 20.94 | 21.43 | 1,824,238 | -0.68(-3.06%) |
May 14, 2014 | 22.61 | 22.61 | 22.08 | 22.11 | 1,018,929 | -0.41(-1.83%) |
May 13, 2014 | 23.27 | 23.39 | 22.48 | 22.52 | 954,338 | -0.75(-3.22%) |
May 12, 2014 | 22.58 | 23.41 | 22.58 | 23.27 | 1,047,199 | +1.02(+4.58%) |
May 09, 2014 | 22.35 | 22.62 | 22.07 | 22.26 | 876,968 | -0.09(-0.41%) |
May 08, 2014 | 22.49 | 22.97 | 22.32 | 22.35 | 616,220 | -0.14(-0.61%) |
May 07, 2014 | 22.86 | 23.04 | 22.26 | 22.48 | 943,415 | -0.38(-1.68%) |
May 06, 2014 | 23.29 | 23.40 | 22.72 | 22.87 | 1,104,838 | -0.49(-2.11%) |
May 05, 2014 | 23.29 | 23.84 | 23.29 | 23.36 | 617,427 | -0.23(-0.97%) |
May 02, 2014 | 23.51 | 23.70 | 23.39 | 23.59 | 766,825 | +0.11(+0.46%) |
May 01, 2014 | 23.29 | 23.75 | 23.16 | 23.48 | 1,374,242 | +0.20(+0.84%) |
Apr 30, 2014 | 22.51 | 23.38 | 22.46 | 23.29 | 782,119 | +0.92(+4.11%) |
Apr 29, 2014 | 22.17 | 22.45 | 22.01 | 22.37 | 913,966 | +0.25(+1.14%) |
Apr 28, 2014 | 22.65 | 22.87 | 22.05 | 22.11 | 720,675 | -0.41(-1.82%) |
Apr 25, 2014 | 23.06 | 23.06 | 22.43 | 22.52 | 775,583 | -0.56(-2.41%) |
Apr 24, 2014 | 23.50 | 23.65 | 22.84 | 23.08 | 750,902 | -0.32(-1.35%) |
Apr 23, 2014 | 23.54 | 23.67 | 23.29 | 23.40 | 816,125 | -0.19(-0.82%) |
Apr 22, 2014 | 23.17 | 23.82 | 23.08 | 23.59 | 591,245 | +0.40(+1.71%) |
Apr 21, 2014 | 23.07 | 23.29 | 22.88 | 23.19 | 540,274 | +0.11(+0.49%) |
Apr 17, 2014 | 22.51 | 23.08 | 23.08 | 23.08 | 1,408,991 | +0.67(+2.97%) |
Apr 16, 2014 | 22.16 | 22.54 | 21.94 | 22.42 | 1,835,302 | +0.50(+2.27%) |
Apr 15, 2014 | 21.87 | 21.96 | 21.12 | 21.92 | 4,023,318 | +0.10(+0.46%) |
Apr 14, 2014 | 23.13 | 23.13 | 21.69 | 21.82 | 1,789,194 | -0.48(-2.16%) |
Apr 11, 2014 | 22.50 | 22.75 | 22.11 | 22.30 | 1,836,209 | -0.58(-2.52%) |
Apr 10, 2014 | 24.62 | 24.62 | 22.71 | 22.88 | 3,526,039 | -1.91(-7.72%) |
Apr 09, 2014 | 24.68 | 24.97 | 24.56 | 24.79 | 485,368 | +0.12(+0.50%) |
Apr 08, 2014 | 24.70 | 24.93 | 24.38 | 24.67 | 594,402 | -0.03(-0.11%) |
Apr 07, 2014 | 25.04 | 25.20 | 24.52 | 24.69 | 1,566,551 | -0.47(-1.88%) |
Apr 04, 2014 | 25.97 | 26.25 | 25.01 | 25.17 | 1,053,691 | -0.23(-0.92%) |
Apr 03, 2014 | 25.97 | 26.04 | 24.98 | 25.40 | 1,820,125 | -0.53(-2.03%) |
Apr 02, 2014 | 26.02 | 26.33 | 25.83 | 25.92 | 727,159 | -0.10(-0.40%) |
Apr 01, 2014 | 25.96 | 26.14 | 25.49 | 26.03 | 1,207,460 | +0.26(+1.03%) |
Mar 31, 2014 | 25.58 | 25.98 | 25.47 | 25.76 | 700,986 | +0.38(+1.50%) |
Mar 28, 2014 | 25.30 | 25.84 | 25.18 | 25.38 | 652,300 | +0.24(+0.94%) |
Mar 27, 2014 | 25.35 | 25.46 | 24.92 | 25.15 | 438,797 | -0.14(-0.55%) |
Mar 26, 2014 | 25.47 | 25.51 | 25.11 | 25.29 | 844,866 | -0.02(-0.10%) |
Mar 25, 2014 | 25.40 | 25.62 | 24.89 | 25.31 | 833,147 | +0.08(+0.30%) |
Mar 24, 2014 | 25.52 | 25.75 | 25.00 | 25.23 | 503,269 | -0.29(-1.13%) |
Mar 21, 2014 | 25.13 | 25.64 | 25.03 | 25.52 | 1,867,933 | +0.45(+1.77%) |
Mar 20, 2014 | 24.84 | 25.16 | 24.61 | 25.08 | 2,074,174 | +0.17(+0.68%) |
Mar 19, 2014 | 25.45 | 25.54 | 24.84 | 24.91 | 924,839 | -0.54(-2.11%) |
Mar 18, 2014 | 25.48 | 25.68 | 25.31 | 25.45 | 594,225 | -0.03(-0.11%) |
Mar 17, 2014 | 25.38 | 25.80 | 25.28 | 25.48 | 708,760 | +0.29(+1.15%) |
Mar 14, 2014 | 25.39 | 25.74 | 25.03 | 25.19 | 416,587 | -0.24(-0.93%) |
Mar 13, 2014 | 26.01 | 26.24 | 25.18 | 25.42 | 1,133,637 | -0.38(-1.49%) |
Mar 12, 2014 | 25.68 | 26.13 | 25.51 | 25.81 | 913,607 | -0.11(-0.42%) |
Mar 11, 2014 | 26.53 | 26.75 | 25.66 | 25.92 | 1,102,741 | -0.64(-2.40%) |
Mar 10, 2014 | 25.93 | 26.63 | 25.66 | 26.55 | 1,835,920 | +0.59(+2.27%) |
Mar 07, 2014 | 25.68 | 26.00 | 25.50 | 25.96 | 7,660,665 | +0.28(+1.09%) |
Mar 06, 2014 | 26.45 | 26.67 | 25.65 | 25.68 | 501,476 | -0.45(-1.72%) |
Mar 05, 2014 | 26.05 | 26.33 | 25.72 | 26.13 | 685,682 | +0.12(+0.46%) |
Mar 04, 2014 | 24.89 | 26.41 | 24.65 | 26.01 | 1,118,941 | +1.12(+4.51%) |
Mar 03, 2014 | 25.24 | 25.24 | 24.65 | 24.89 | 532,007 | -0.44(-1.74%) |
Feb 28, 2014 | 25.34 | 25.49 | 25.02 | 25.33 | 418,712 | +0.16(+0.62%) |
Feb 27, 2014 | 25.17 | 25.49 | 25.10 | 25.17 | 366,420 | -0.05(-0.21%) |
Feb 26, 2014 | 25.42 | 25.74 | 24.90 | 25.23 | 672,507 | -0.14(-0.54%) |
Feb 25, 2014 | 25.45 | 25.62 | 25.28 | 25.36 | 340,918 | -0.06(-0.24%) |
Feb 24, 2014 | 25.22 | 25.63 | 24.46 | 25.42 | 974,500 | +0.96(+3.93%) |
Feb 21, 2014 | 25.18 | 25.26 | 24.38 | 24.46 | 233,583 | -0.66(-2.63%) |
Feb 20, 2014 | 25.01 | 25.31 | 24.91 | 25.12 | 350,355 | +0.14(+0.58%) |
Feb 19, 2014 | 24.89 | 25.21 | 24.65 | 24.98 | 425,620 | +0.04(+0.14%) |
Feb 18, 2014 | 24.07 | 25.02 | 23.83 | 24.94 | 558,539 | +0.87(+3.60%) |
Feb 14, 2014 | 24.09 | 24.08 | 24.08 | 24.08 | 296,262 | -0.10(-0.43%) |
Feb 13, 2014 | 23.42 | 24.32 | 23.31 | 24.18 | 468,191 | +0.62(+2.64%) |
Feb 12, 2014 | 23.28 | 23.78 | 23.23 | 23.56 | 717,984 | +0.30(+1.28%) |
Feb 11, 2014 | 23.01 | 23.33 | 22.90 | 23.26 | 896,350 | +0.30(+1.31%) |
Feb 10, 2014 | 22.55 | 23.20 | 22.22 | 22.96 | 1,464,502 | +0.39(+1.73%) |
Feb 07, 2014 | 23.79 | 23.97 | 22.43 | 22.57 | 1,439,965 | -1.15(-4.86%) |
Feb 06, 2014 | 23.68 | 23.89 | 23.47 | 23.72 | 417,307 | +0.12(+0.49%) |
Feb 05, 2014 | 23.15 | 23.71 | 23.11 | 23.61 | 809,102 | +0.20(+0.88%) |
Feb 04, 2014 | 23.45 | 23.69 | 22.42 | 23.40 | 1,062,890 | -0.30(-1.26%) |
Feb 03, 2014 | 24.43 | 24.60 | 23.37 | 23.70 | 413,943 | -0.81(-3.31%) |
Jan 31, 2014 | 24.70 | 24.88 | 24.24 | 24.51 | 472,701 | -0.60(-2.40%) |
Jan 30, 2014 | 25.01 | 25.37 | 24.74 | 25.11 | 255,598 | +0.34(+1.37%) |
Jan 29, 2014 | 25.31 | 25.39 | 24.70 | 24.77 | 361,422 | -1.06(-4.09%) |
Jan 28, 2014 | 24.72 | 25.95 | 24.66 | 25.83 | 528,560 | +1.13(+4.59%) |
Jan 27, 2014 | 25.75 | 25.97 | 24.46 | 24.70 | 548,227 | -0.97(-3.77%) |
Jan 24, 2014 | 27.39 | 27.39 | 25.62 | 25.66 | 522,078 | -1.77(-6.44%) |
Jan 23, 2014 | 27.65 | 27.73 | 27.35 | 27.43 | 440,851 | -0.30(-1.09%) |
Jan 22, 2014 | 27.60 | 27.77 | 27.45 | 27.73 | 118,880 | +0.19(+0.67%) |
Jan 21, 2014 | 27.38 | 27.65 | 27.35 | 27.54 | 373,516 | +0.33(+1.21%) |
Jan 17, 2014 | 27.04 | 27.22 | 27.22 | 27.22 | 318,521 | +0.21(+0.77%) |
Jan 16, 2014 | 27.05 | 27.25 | 26.76 | 27.01 | 343,664 | +0.02(+0.07%) |
Jan 15, 2014 | 26.95 | 27.04 | 26.56 | 26.99 | 383,207 | +0.04(+0.14%) |
Jan 14, 2014 | 27.13 | 27.49 | 26.69 | 26.95 | 598,438 | -0.03(-0.11%) |
Jan 13, 2014 | 27.29 | 27.55 | 26.77 | 26.98 | 806,370 | -0.14(-0.53%) |
Jan 10, 2014 | 27.44 | 27.58 | 26.72 | 27.12 | 796,517 | +0.77(+2.90%) |
Jan 09, 2014 | 26.11 | 26.56 | 25.93 | 26.36 | 323,769 | +0.34(+1.31%) |
Jan 08, 2014 | 25.52 | 26.28 | 25.50 | 26.02 | 459,432 | +0.49(+1.91%) |
Jan 07, 2014 | 25.55 | 25.66 | 25.33 | 25.53 | 180,046 | +0.21(+0.84%) |
Jan 06, 2014 | 25.55 | 25.73 | 25.23 | 25.32 | 250,884 | -0.08(-0.32%) |
Jan 03, 2014 | 25.10 | 25.52 | 24.98 | 25.40 | 348,795 | +0.35(+1.39%) |
Jan 02, 2014 | 25.06 | 25.46 | 24.92 | 25.05 | 300,864 | -0.14(-0.57%) |
Dec 31, 2013 | 24.90 | 25.19 | 25.19 | 25.19 | 374,153 | +0.23(+0.91%) |
Dec 30, 2013 | 25.02 | 25.26 | 24.77 | 24.97 | 141,891 | -0.10(-0.40%) |
Dec 27, 2013 | 24.96 | 25.16 | 24.90 | 25.07 | 140,470 | +0.11(+0.43%) |
Dec 26, 2013 | 24.89 | 25.02 | 24.58 | 24.96 | 420,213 | +0.06(+0.25%) |
Dec 24, 2013 | 25.14 | 25.20 | 24.86 | 24.90 | 214,411 | +0.01(+0.03%) |
Dec 23, 2013 | 24.70 | 25.01 | 24.46 | 24.89 | 494,648 | +0.32(+1.29%) |
Dec 20, 2013 | 24.33 | 24.59 | 24.15 | 24.57 | 728,786 | +0.35(+1.44%) |
Dec 19, 2013 | 24.14 | 24.39 | 24.10 | 24.22 | 588,093 | -0.07(-0.29%) |
Dec 18, 2013 | 24.28 | 24.41 | 23.90 | 24.29 | 545,378 | +0.20(+0.85%) |
Dec 17, 2013 | 24.33 | 24.43 | 23.86 | 24.09 | 404,846 | -0.24(-0.98%) |
Dec 16, 2013 | 24.00 | 24.41 | 23.98 | 24.33 | 532,493 | +0.37(+1.56%) |
Dec 13, 2013 | 24.15 | 24.25 | 23.90 | 23.95 | 293,829 | -0.12(-0.48%) |
Dec 12, 2013 | 24.34 | 24.34 | 23.90 | 24.07 | 236,629 | -0.14(-0.56%) |
Dec 11, 2013 | 24.66 | 24.66 | 23.98 | 24.20 | 481,842 | -0.16(-0.65%) |
Dec 10, 2013 | 25.19 | 25.19 | 24.30 | 24.36 | 347,483 | -0.80(-3.18%) |
Dec 09, 2013 | 24.86 | 25.51 | 24.63 | 25.16 | 454,751 | +0.52(+2.10%) |
Dec 06, 2013 | 24.37 | 24.71 | 24.08 | 24.65 | 402,675 | +0.58(+2.39%) |
Dec 05, 2013 | 23.93 | 24.16 | 23.86 | 24.07 | 330,240 | +0.15(+0.63%) |
Dec 04, 2013 | 23.80 | 24.24 | 23.60 | 23.92 | 285,451 | +0.09(+0.39%) |
Dec 03, 2013 | 24.04 | 24.45 | 23.58 | 23.83 | 681,295 | -0.31(-1.27%) |