Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.43 | 30.02 | 29.19 | 29.19 | 104,435 | -0.30(-1.02%) |
Nov 26, 2014 | 29.02 | 29.49 | 29.49 | 29.49 | 128,988 | +0.56(+1.94%) |
Nov 25, 2014 | 29.08 | 29.22 | 28.91 | 28.93 | 107,471 | -0.15(-0.52%) |
Nov 24, 2014 | 29.12 | 29.24 | 28.97 | 29.08 | 109,676 | -0.05(-0.17%) |
Nov 21, 2014 | 29.53 | 29.56 | 29.02 | 29.13 | 147,442 | -0.02(-0.06%) |
Nov 20, 2014 | 29.10 | 29.27 | 28.93 | 29.14 | 115,111 | -0.01(-0.03%) |
Nov 19, 2014 | 29.09 | 29.26 | 28.69 | 29.15 | 143,206 | -0.06(-0.20%) |
Nov 18, 2014 | 28.76 | 29.34 | 28.76 | 29.21 | 203,500 | +0.43(+1.51%) |
Nov 17, 2014 | 28.53 | 28.98 | 28.50 | 28.78 | 167,394 | +0.13(+0.47%) |
Nov 14, 2014 | 28.87 | 28.98 | 28.57 | 28.64 | 153,847 | -0.18(-0.61%) |
Nov 13, 2014 | 29.49 | 29.55 | 28.78 | 28.82 | 129,041 | -0.62(-2.10%) |
Nov 12, 2014 | 29.02 | 29.45 | 28.66 | 29.44 | 187,268 | +0.32(+1.10%) |
Nov 11, 2014 | 29.10 | 29.22 | 28.83 | 29.12 | 191,788 | +0.07(+0.26%) |
Nov 10, 2014 | 29.22 | 29.25 | 28.94 | 29.04 | 259,986 | -0.12(-0.43%) |
Nov 07, 2014 | 29.32 | 29.32 | 29.12 | 29.17 | 189,359 | -0.07(-0.23%) |
Nov 06, 2014 | 29.02 | 29.52 | 28.94 | 29.23 | 172,717 | +0.22(+0.74%) |
Nov 05, 2014 | 30.76 | 30.76 | 28.59 | 29.02 | 279,652 | -0.96(-3.22%) |
Nov 04, 2014 | 29.71 | 30.11 | 29.56 | 29.98 | 190,339 | +0.22(+0.75%) |
Nov 03, 2014 | 29.84 | 30.08 | 29.58 | 29.76 | 161,788 | +0.01(+0.03%) |
Oct 31, 2014 | 29.39 | 29.75 | 29.27 | 29.75 | 226,946 | -0.07(-0.25%) |
Oct 30, 2014 | 28.95 | 29.86 | 28.95 | 29.82 | 157,763 | +0.86(+2.99%) |
Oct 29, 2014 | 29.31 | 29.31 | 28.52 | 28.96 | 200,311 | -0.26(-0.88%) |
Oct 28, 2014 | 28.24 | 29.25 | 28.19 | 29.22 | 191,810 | +0.91(+3.23%) |
Oct 27, 2014 | 27.98 | 28.36 | 28.12 | 28.30 | 125,097 | +0.18(+0.65%) |
Oct 24, 2014 | 28.35 | 28.48 | 28.02 | 28.12 | 128,778 | -0.14(-0.50%) |
Oct 23, 2014 | 28.14 | 28.52 | 28.06 | 28.26 | 150,349 | +0.41(+1.46%) |
Oct 22, 2014 | 27.94 | 28.24 | 27.80 | 27.85 | 99,332 | -0.07(-0.24%) |
Oct 21, 2014 | 27.94 | 28.02 | 27.75 | 27.92 | 101,832 | -0.02(-0.06%) |
Oct 20, 2014 | 27.14 | 27.94 | 27.14 | 27.94 | 136,835 | +0.76(+2.78%) |
Oct 17, 2014 | 28.12 | 28.12 | 27.17 | 27.18 | 180,910 | -0.68(-2.45%) |
Oct 16, 2014 | 27.07 | 27.99 | 27.03 | 27.86 | 194,099 | +0.50(+1.82%) |
Oct 15, 2014 | 27.59 | 27.59 | 27.03 | 27.36 | 288,039 | -0.29(-1.05%) |
Oct 14, 2014 | 27.10 | 27.68 | 26.96 | 27.65 | 221,992 | +0.79(+2.94%) |
Oct 13, 2014 | 26.46 | 27.07 | 26.35 | 26.86 | 179,150 | +0.42(+1.60%) |
Oct 10, 2014 | 26.15 | 26.96 | 26.15 | 26.44 | 201,443 | +0.15(+0.57%) |
Oct 09, 2014 | 26.24 | 26.48 | 26.14 | 26.29 | 320,096 | +0.02(+0.09%) |
Oct 08, 2014 | 25.29 | 26.35 | 25.29 | 26.26 | 243,840 | +0.89(+3.51%) |
Oct 07, 2014 | 25.26 | 25.60 | 25.19 | 25.38 | 156,230 | +0.04(+0.16%) |
Oct 06, 2014 | 25.62 | 25.68 | 25.31 | 25.33 | 172,555 | -0.30(-1.17%) |
Oct 03, 2014 | 25.77 | 25.80 | 25.51 | 25.63 | 117,240 | +0.10(+0.39%) |
Oct 02, 2014 | 25.17 | 25.65 | 25.17 | 25.53 | 146,730 | +0.34(+1.35%) |
Oct 01, 2014 | 25.38 | 25.50 | 25.16 | 25.19 | 207,454 | -0.10(-0.39%) |
Sep 30, 2014 | 25.52 | 25.71 | 25.28 | 25.29 | 195,217 | -0.28(-1.11%) |
Sep 29, 2014 | 25.16 | 25.69 | 25.16 | 25.57 | 139,136 | +0.21(+0.82%) |
Sep 26, 2014 | 25.12 | 25.42 | 25.04 | 25.37 | 125,814 | +0.27(+1.06%) |
Sep 25, 2014 | 25.38 | 25.42 | 25.03 | 25.10 | 149,352 | -0.29(-1.15%) |
Sep 24, 2014 | 25.30 | 25.55 | 25.12 | 25.39 | 112,155 | +0.16(+0.63%) |
Sep 23, 2014 | 25.42 | 25.69 | 25.23 | 25.23 | 164,579 | -0.27(-1.04%) |
Sep 22, 2014 | 25.36 | 25.77 | 25.28 | 25.50 | 143,757 | +0.00(+0.00%) |
Sep 19, 2014 | 25.98 | 26.16 | 25.46 | 25.50 | 428,147 | -0.52(-1.98%) |
Sep 18, 2014 | 26.16 | 26.18 | 25.89 | 26.02 | 116,738 | -0.07(-0.29%) |
Sep 17, 2014 | 26.39 | 26.40 | 25.97 | 26.09 | 72,012 | -0.22(-0.85%) |
Sep 16, 2014 | 25.92 | 26.44 | 25.92 | 26.31 | 113,713 | +0.27(+1.02%) |
Sep 15, 2014 | 26.11 | 26.14 | 25.87 | 26.05 | 137,997 | -0.09(-0.35%) |
Sep 12, 2014 | 26.42 | 26.56 | 26.01 | 26.14 | 116,963 | -0.34(-1.29%) |
Sep 11, 2014 | 26.40 | 26.58 | 26.22 | 26.48 | 113,942 | +0.05(+0.19%) |
Sep 10, 2014 | 26.31 | 26.61 | 26.04 | 26.43 | 277,594 | +0.08(+0.32%) |
Sep 09, 2014 | 26.65 | 26.65 | 26.19 | 26.35 | 142,024 | -0.27(-1.03%) |
Sep 08, 2014 | 27.00 | 27.00 | 26.56 | 26.62 | 106,019 | -0.36(-1.33%) |
Sep 05, 2014 | 26.67 | 27.00 | 26.63 | 26.98 | 101,208 | +0.27(+1.03%) |
Sep 04, 2014 | 26.87 | 27.03 | 26.65 | 26.71 | 86,326 | -0.17(-0.62%) |
Sep 03, 2014 | 26.91 | 27.20 | 26.77 | 26.87 | 131,188 | +0.05(+0.19%) |
Sep 02, 2014 | 26.98 | 27.02 | 26.61 | 26.82 | 108,598 | -0.03(-0.12%) |
Aug 29, 2014 | 26.76 | 26.85 | 26.85 | 26.85 | 95,138 | +0.14(+0.53%) |
Aug 28, 2014 | 26.80 | 26.97 | 26.71 | 26.71 | 71,047 | -0.11(-0.40%) |
Aug 27, 2014 | 26.66 | 26.91 | 26.66 | 26.82 | 128,968 | +0.18(+0.69%) |
Aug 26, 2014 | 26.39 | 26.71 | 26.38 | 26.64 | 129,791 | +0.27(+1.04%) |
Aug 25, 2014 | 26.51 | 26.77 | 26.31 | 26.36 | 93,811 | -0.03(-0.13%) |
Aug 22, 2014 | 26.83 | 26.85 | 26.32 | 26.40 | 177,642 | -0.42(-1.58%) |
Aug 21, 2014 | 25.84 | 26.87 | 25.82 | 26.82 | 256,073 | +1.04(+4.03%) |
Aug 20, 2014 | 26.09 | 26.09 | 25.67 | 25.78 | 215,438 | -0.37(-1.40%) |
Aug 19, 2014 | 26.29 | 26.56 | 26.12 | 26.15 | 202,714 | -0.09(-0.35%) |
Aug 18, 2014 | 26.22 | 26.39 | 26.06 | 26.24 | 146,706 | +0.25(+0.96%) |
Aug 15, 2014 | 26.18 | 26.27 | 25.75 | 25.99 | 171,914 | +0.07(+0.29%) |
Aug 14, 2014 | 25.74 | 26.18 | 25.62 | 25.92 | 148,017 | +0.17(+0.68%) |
Aug 13, 2014 | 25.52 | 25.75 | 25.52 | 25.74 | 171,140 | +0.30(+1.19%) |
Aug 12, 2014 | 25.41 | 25.60 | 25.31 | 25.44 | 182,482 | -0.12(-0.45%) |
Aug 11, 2014 | 25.91 | 26.07 | 25.53 | 25.55 | 306,842 | -0.54(-2.06%) |
Aug 08, 2014 | 25.61 | 26.18 | 25.61 | 26.09 | 221,142 | +0.47(+1.84%) |
Aug 07, 2014 | 25.46 | 25.82 | 25.38 | 25.62 | 222,690 | +0.16(+0.62%) |
Aug 06, 2014 | 25.43 | 25.65 | 25.35 | 25.46 | 132,091 | +0.28(+1.11%) |
Aug 05, 2014 | 25.32 | 25.55 | 25.13 | 25.18 | 143,854 | -0.22(-0.88%) |
Aug 04, 2014 | 25.55 | 25.60 | 25.04 | 25.41 | 165,599 | -0.02(-0.07%) |
Aug 01, 2014 | 25.20 | 25.53 | 25.20 | 25.42 | 153,282 | +0.20(+0.79%) |
Jul 31, 2014 | 25.18 | 25.60 | 25.16 | 25.22 | 269,215 | -0.07(-0.29%) |
Jul 30, 2014 | 25.67 | 25.67 | 25.10 | 25.30 | 173,702 | -0.21(-0.84%) |
Jul 29, 2014 | 25.76 | 25.85 | 25.42 | 25.51 | 161,075 | -0.13(-0.52%) |
Jul 28, 2014 | 25.29 | 25.74 | 25.18 | 25.65 | 128,168 | +0.31(+1.24%) |
Jul 25, 2014 | 25.75 | 25.95 | 25.24 | 25.33 | 212,650 | -0.61(-2.36%) |
Jul 24, 2014 | 26.31 | 26.58 | 25.88 | 25.94 | 115,597 | -0.24(-0.91%) |
Jul 23, 2014 | 26.21 | 26.37 | 26.07 | 26.18 | 104,075 | -0.03(-0.13%) |
Jul 22, 2014 | 26.16 | 26.50 | 26.15 | 26.22 | 164,628 | +0.22(+0.86%) |
Jul 21, 2014 | 25.84 | 26.09 | 25.73 | 25.99 | 155,321 | -0.02(-0.06%) |
Jul 18, 2014 | 25.35 | 26.12 | 25.35 | 26.01 | 230,087 | +0.66(+2.61%) |
Jul 17, 2014 | 25.40 | 25.77 | 25.33 | 25.35 | 167,314 | -0.25(-0.97%) |
Jul 16, 2014 | 25.84 | 25.91 | 25.44 | 25.60 | 171,564 | -0.05(-0.19%) |
Jul 15, 2014 | 26.17 | 26.26 | 25.59 | 25.65 | 158,657 | -0.54(-2.08%) |
Jul 14, 2014 | 26.24 | 26.26 | 26.04 | 26.19 | 104,017 | +0.18(+0.70%) |
Jul 11, 2014 | 26.27 | 26.31 | 25.89 | 26.01 | 121,502 | -0.21(-0.79%) |
Jul 10, 2014 | 26.10 | 26.37 | 25.88 | 26.22 | 254,594 | -0.26(-0.97%) |
Jul 09, 2014 | 26.81 | 26.88 | 26.45 | 26.47 | 130,361 | -0.19(-0.71%) |
Jul 08, 2014 | 26.58 | 26.75 | 26.45 | 26.66 | 189,957 | +0.07(+0.25%) |
Jul 07, 2014 | 26.90 | 27.02 | 26.55 | 26.59 | 156,628 | -0.32(-1.20%) |
Jul 03, 2014 | 27.15 | 26.92 | 26.92 | 26.92 | 91,561 | -0.26(-0.97%) |
Jul 02, 2014 | 27.71 | 27.71 | 27.07 | 27.18 | 139,039 | -0.54(-1.94%) |
Jul 01, 2014 | 27.42 | 28.07 | 27.31 | 27.72 | 355,604 | +0.28(+1.02%) |
Jun 30, 2014 | 27.11 | 27.47 | 26.93 | 27.44 | 159,083 | +0.21(+0.79%) |
Jun 27, 2014 | 26.59 | 27.25 | 26.59 | 27.22 | 307,963 | +0.48(+1.79%) |
Jun 26, 2014 | 26.74 | 26.81 | 26.57 | 26.74 | 122,990 | +0.05(+0.19%) |
Jun 25, 2014 | 26.19 | 26.71 | 26.19 | 26.69 | 119,054 | +0.42(+1.60%) |
Jun 24, 2014 | 26.26 | 26.71 | 26.19 | 26.27 | 113,754 | +0.05(+0.19%) |
Jun 23, 2014 | 26.59 | 26.72 | 26.15 | 26.22 | 167,250 | -0.32(-1.21%) |
Jun 20, 2014 | 26.69 | 26.75 | 26.24 | 26.55 | 341,515 | -0.16(-0.59%) |
Jun 19, 2014 | 26.49 | 26.73 | 26.37 | 26.70 | 133,316 | +0.27(+1.03%) |
Jun 18, 2014 | 26.16 | 26.45 | 26.08 | 26.43 | 157,180 | +0.35(+1.33%) |
Jun 17, 2014 | 25.88 | 26.37 | 25.88 | 26.08 | 135,518 | +0.07(+0.25%) |
Jun 16, 2014 | 25.79 | 26.12 | 25.71 | 26.02 | 156,419 | +0.12(+0.48%) |
Jun 13, 2014 | 25.68 | 25.96 | 25.60 | 25.89 | 120,890 | +0.25(+0.97%) |
Jun 12, 2014 | 25.30 | 25.67 | 25.08 | 25.65 | 143,611 | +0.27(+1.07%) |
Jun 11, 2014 | 25.23 | 25.37 | 24.95 | 25.37 | 137,284 | +0.02(+0.10%) |
Jun 10, 2014 | 25.37 | 25.51 | 25.20 | 25.35 | 87,907 | -0.04(-0.16%) |
Jun 06, 2014 | 25.49 | 25.59 | 25.28 | 25.39 | 165,971 | +0.00(+0.00%) |
Jun 05, 2014 | 24.70 | 25.39 | 24.48 | 25.39 | 179,637 | +0.78(+3.19%) |
Jun 04, 2014 | 24.38 | 24.61 | 24.28 | 24.61 | 150,038 | +0.25(+1.02%) |
Jun 03, 2014 | 24.67 | 24.67 | 24.28 | 24.36 | 154,637 | -0.33(-1.34%) |
Jun 02, 2014 | 25.16 | 25.16 | 24.63 | 24.69 | 208,778 | -0.31(-1.26%) |
May 30, 2014 | 24.71 | 25.12 | 24.53 | 25.00 | 200,642 | +0.37(+1.51%) |
May 29, 2014 | 24.70 | 24.82 | 24.41 | 24.63 | 139,339 | -0.12(-0.47%) |
May 28, 2014 | 24.59 | 24.78 | 24.40 | 24.75 | 194,353 | +0.20(+0.81%) |
May 27, 2014 | 24.32 | 24.65 | 24.27 | 24.55 | 188,360 | +0.39(+1.61%) |
May 23, 2014 | 24.06 | 24.16 | 24.16 | 24.16 | 131,165 | +0.19(+0.79%) |
May 22, 2014 | 23.63 | 24.02 | 23.56 | 23.97 | 65,189 | +0.41(+1.75%) |
May 21, 2014 | 23.38 | 23.59 | 23.21 | 23.56 | 210,912 | +0.34(+1.46%) |
May 20, 2014 | 23.53 | 23.60 | 22.97 | 23.22 | 277,981 | -0.31(-1.30%) |
May 19, 2014 | 23.53 | 23.67 | 23.42 | 23.52 | 98,356 | -0.03(-0.14%) |
May 16, 2014 | 23.47 | 23.61 | 23.25 | 23.56 | 130,246 | +0.03(+0.14%) |
May 15, 2014 | 23.56 | 23.75 | 23.48 | 23.52 | 216,980 | -0.17(-0.73%) |
May 14, 2014 | 23.77 | 24.06 | 23.52 | 23.70 | 270,369 | -0.10(-0.41%) |
May 13, 2014 | 24.17 | 24.34 | 23.79 | 23.79 | 181,240 | -0.41(-1.69%) |
May 12, 2014 | 24.06 | 24.29 | 23.97 | 24.20 | 191,989 | +0.31(+1.30%) |
May 09, 2014 | 23.40 | 23.92 | 23.38 | 23.89 | 127,337 | +0.42(+1.78%) |
May 08, 2014 | 23.93 | 24.29 | 23.45 | 23.47 | 143,196 | -0.54(-2.25%) |
May 07, 2014 | 24.19 | 24.19 | 23.50 | 24.02 | 231,781 | -0.25(-1.05%) |
May 06, 2014 | 24.65 | 24.86 | 24.25 | 24.27 | 230,451 | -0.50(-2.02%) |
May 05, 2014 | 24.89 | 25.11 | 24.62 | 24.77 | 170,679 | -0.19(-0.76%) |
May 02, 2014 | 24.82 | 25.17 | 24.73 | 24.96 | 354,420 | +0.18(+0.73%) |
May 01, 2014 | 24.86 | 24.91 | 24.46 | 24.78 | 336,052 | -0.11(-0.46%) |
Apr 30, 2014 | 24.71 | 24.95 | 24.61 | 24.89 | 180,090 | +0.07(+0.26%) |
Apr 29, 2014 | 25.33 | 25.33 | 24.79 | 24.83 | 93,889 | -0.31(-1.24%) |
Apr 28, 2014 | 25.25 | 25.36 | 24.88 | 25.14 | 121,447 | +0.03(+0.13%) |
Apr 25, 2014 | 25.35 | 25.61 | 25.02 | 25.11 | 183,982 | -0.30(-1.19%) |
Apr 24, 2014 | 25.70 | 25.75 | 25.26 | 25.41 | 149,312 | -0.20(-0.77%) |
Apr 23, 2014 | 26.02 | 26.14 | 25.59 | 25.61 | 149,893 | -0.38(-1.45%) |
Apr 22, 2014 | 25.59 | 26.07 | 25.48 | 25.98 | 204,140 | +0.47(+1.83%) |
Apr 21, 2014 | 25.37 | 25.69 | 25.31 | 25.52 | 116,691 | +0.10(+0.39%) |
Apr 17, 2014 | 25.25 | 25.42 | 25.42 | 25.42 | 120,378 | +0.07(+0.29%) |
Apr 16, 2014 | 25.40 | 25.46 | 25.15 | 25.34 | 106,116 | +0.11(+0.45%) |
Apr 15, 2014 | 25.20 | 25.32 | 24.85 | 25.23 | 186,017 | +0.02(+0.10%) |
Apr 14, 2014 | 25.30 | 25.46 | 25.01 | 25.20 | 131,564 | +0.09(+0.36%) |
Apr 11, 2014 | 25.30 | 25.51 | 24.89 | 25.11 | 219,153 | -0.39(-1.51%) |
Apr 10, 2014 | 26.19 | 26.25 | 25.44 | 25.50 | 149,291 | -0.66(-2.54%) |
Apr 09, 2014 | 26.24 | 26.27 | 25.84 | 26.16 | 110,881 | +0.05(+0.19%) |
Apr 08, 2014 | 25.93 | 26.24 | 25.71 | 26.11 | 202,539 | +0.20(+0.76%) |
Apr 07, 2014 | 25.96 | 26.19 | 25.84 | 25.92 | 197,348 | -0.10(-0.38%) |
Apr 04, 2014 | 26.25 | 26.41 | 25.91 | 26.02 | 178,746 | -0.10(-0.38%) |
Apr 03, 2014 | 26.48 | 26.60 | 26.10 | 26.11 | 117,885 | -0.31(-1.18%) |
Apr 02, 2014 | 26.45 | 26.54 | 26.29 | 26.43 | 95,581 | +0.03(+0.12%) |
Apr 01, 2014 | 26.63 | 26.63 | 26.19 | 26.39 | 178,595 | -0.08(-0.31%) |
Mar 31, 2014 | 26.32 | 26.73 | 26.17 | 26.47 | 165,161 | +0.30(+1.16%) |
Mar 28, 2014 | 25.88 | 26.45 | 25.88 | 26.17 | 193,394 | +0.38(+1.46%) |
Mar 27, 2014 | 25.99 | 26.11 | 25.48 | 25.79 | 298,098 | -0.22(-0.85%) |
Mar 26, 2014 | 26.79 | 26.79 | 26.00 | 26.02 | 253,905 | -0.57(-2.16%) |
Mar 25, 2014 | 26.76 | 26.82 | 26.38 | 26.59 | 219,668 | +0.00(+0.00%) |
Mar 24, 2014 | 26.79 | 26.98 | 26.29 | 26.59 | 256,751 | -0.14(-0.52%) |
Mar 21, 2014 | 26.37 | 27.03 | 26.34 | 26.73 | 756,055 | +0.48(+1.81%) |
Mar 20, 2014 | 25.97 | 26.27 | 25.80 | 26.25 | 158,624 | +0.22(+0.85%) |
Mar 19, 2014 | 26.61 | 26.61 | 25.79 | 26.03 | 175,188 | -0.52(-1.98%) |
Mar 18, 2014 | 26.06 | 26.62 | 25.85 | 26.56 | 245,497 | +0.50(+1.92%) |
Mar 17, 2014 | 26.24 | 26.27 | 26.03 | 26.06 | 238,921 | -0.24(-0.90%) |
Mar 14, 2014 | 26.15 | 26.47 | 25.93 | 26.29 | 164,922 | +0.16(+0.63%) |
Mar 13, 2014 | 25.68 | 26.24 | 25.61 | 26.13 | 247,965 | +0.52(+2.05%) |
Mar 12, 2014 | 25.27 | 25.63 | 25.16 | 25.61 | 163,040 | +0.19(+0.74%) |
Mar 11, 2014 | 25.49 | 25.62 | 25.18 | 25.42 | 188,783 | -0.09(-0.35%) |
Mar 10, 2014 | 25.26 | 25.55 | 25.22 | 25.51 | 212,387 | +0.14(+0.55%) |
Mar 07, 2014 | 25.41 | 25.42 | 25.12 | 25.37 | 233,948 | +0.12(+0.49%) |
Mar 06, 2014 | 25.19 | 25.32 | 25.10 | 25.25 | 173,677 | +0.02(+0.10%) |
Mar 05, 2014 | 25.29 | 25.29 | 24.97 | 25.22 | 223,881 | -0.10(-0.39%) |
Mar 04, 2014 | 24.83 | 25.52 | 24.79 | 25.32 | 397,002 | +0.71(+2.86%) |
Mar 03, 2014 | 24.56 | 24.77 | 24.43 | 24.61 | 292,298 | -0.01(-0.03%) |
Feb 28, 2014 | 24.22 | 24.77 | 24.11 | 24.62 | 317,116 | +0.52(+2.14%) |
Feb 27, 2014 | 23.32 | 24.19 | 23.30 | 24.11 | 210,680 | +0.77(+3.30%) |
Feb 26, 2014 | 23.48 | 23.69 | 23.19 | 23.33 | 283,269 | -0.01(-0.04%) |
Feb 25, 2014 | 23.72 | 23.86 | 23.27 | 23.34 | 196,010 | -0.28(-1.18%) |
Feb 24, 2014 | 23.70 | 24.00 | 23.54 | 23.62 | 167,987 | +0.08(+0.35%) |
Feb 21, 2014 | 23.61 | 23.70 | 23.39 | 23.54 | 289,230 | +0.01(+0.03%) |
Feb 20, 2014 | 22.94 | 23.56 | 22.91 | 23.53 | 221,277 | +0.57(+2.46%) |
Feb 19, 2014 | 23.28 | 23.56 | 22.96 | 22.97 | 193,297 | -0.42(-1.79%) |
Feb 18, 2014 | 23.15 | 23.53 | 23.06 | 23.38 | 161,782 | +0.27(+1.17%) |
Feb 14, 2014 | 23.22 | 23.11 | 23.11 | 23.11 | 309,423 | -0.10(-0.42%) |
Feb 13, 2014 | 22.56 | 23.25 | 22.55 | 23.21 | 159,114 | +0.53(+2.35%) |
Feb 12, 2014 | 22.84 | 22.88 | 22.53 | 22.68 | 176,955 | -0.10(-0.42%) |
Feb 11, 2014 | 22.21 | 22.79 | 22.15 | 22.78 | 156,096 | +0.63(+2.83%) |
Feb 10, 2014 | 22.35 | 22.35 | 21.99 | 22.15 | 260,676 | -0.16(-0.73%) |
Feb 07, 2014 | 22.15 | 22.34 | 22.05 | 22.31 | 170,436 | +0.20(+0.88%) |
Feb 06, 2014 | 22.13 | 22.38 | 22.01 | 22.12 | 129,445 | +0.02(+0.07%) |
Feb 05, 2014 | 22.52 | 22.56 | 22.08 | 22.10 | 158,967 | -0.48(-2.13%) |
Feb 04, 2014 | 22.63 | 22.78 | 22.38 | 22.58 | 216,522 | +0.02(+0.11%) |
Feb 03, 2014 | 23.15 | 23.37 | 22.42 | 22.56 | 259,227 | -0.56(-2.43%) |
Jan 31, 2014 | 23.39 | 23.56 | 22.63 | 23.12 | 314,717 | -0.65(-2.74%) |
Jan 30, 2014 | 23.05 | 23.91 | 22.91 | 23.77 | 225,039 | +0.84(+3.66%) |
Jan 29, 2014 | 23.05 | 23.27 | 22.87 | 22.93 | 172,929 | -0.24(-1.05%) |
Jan 28, 2014 | 23.59 | 23.59 | 22.94 | 23.17 | 347,013 | -0.41(-1.73%) |
Jan 27, 2014 | 23.47 | 23.78 | 23.27 | 23.58 | 262,289 | +0.23(+0.98%) |
Jan 24, 2014 | 23.38 | 23.75 | 23.22 | 23.35 | 285,575 | -0.21(-0.90%) |
Jan 23, 2014 | 22.86 | 23.60 | 22.69 | 23.56 | 505,639 | +1.12(+4.97%) |
Jan 22, 2014 | 22.60 | 22.66 | 22.38 | 22.45 | 173,699 | -0.17(-0.76%) |
Jan 21, 2014 | 22.68 | 22.71 | 22.47 | 22.62 | 144,427 | +0.12(+0.54%) |
Jan 17, 2014 | 22.32 | 22.50 | 22.50 | 22.50 | 124,327 | +0.10(+0.44%) |
Jan 16, 2014 | 22.25 | 22.43 | 22.21 | 22.40 | 201,127 | +0.08(+0.36%) |
Jan 15, 2014 | 22.23 | 22.42 | 22.20 | 22.32 | 216,453 | +0.09(+0.40%) |
Jan 14, 2014 | 22.32 | 22.45 | 22.07 | 22.23 | 134,705 | +0.04(+0.18%) |
Jan 13, 2014 | 22.45 | 22.47 | 22.03 | 22.19 | 220,180 | -0.32(-1.41%) |
Jan 10, 2014 | 22.56 | 22.78 | 22.38 | 22.51 | 253,418 | +0.02(+0.07%) |
Jan 09, 2014 | 22.70 | 22.73 | 22.21 | 22.49 | 262,829 | -0.07(-0.32%) |
Jan 08, 2014 | 22.86 | 22.91 | 22.03 | 22.56 | 386,376 | -0.35(-1.53%) |
Jan 07, 2014 | 22.57 | 22.95 | 22.45 | 22.91 | 180,844 | +0.47(+2.10%) |
Jan 06, 2014 | 22.82 | 22.82 | 22.31 | 22.44 | 158,860 | -0.24(-1.04%) |
Jan 03, 2014 | 22.76 | 22.91 | 22.48 | 22.68 | 109,822 | -0.09(-0.39%) |
Jan 02, 2014 | 23.39 | 23.46 | 22.71 | 22.77 | 192,735 | -0.62(-2.65%) |
Dec 31, 2013 | 23.45 | 23.39 | 23.39 | 23.39 | 163,640 | -0.10(-0.42%) |
Dec 30, 2013 | 23.52 | 23.66 | 23.41 | 23.48 | 68,885 | -0.08(-0.35%) |
Dec 27, 2013 | 23.75 | 23.75 | 23.42 | 23.56 | 241,580 | -0.08(-0.34%) |
Dec 26, 2013 | 24.03 | 24.09 | 23.60 | 23.65 | 151,333 | -0.36(-1.49%) |
Dec 24, 2013 | 24.00 | 24.25 | 23.84 | 24.00 | 122,059 | +0.11(+0.44%) |
Dec 23, 2013 | 24.20 | 24.33 | 23.87 | 23.90 | 275,859 | -0.28(-1.18%) |
Dec 20, 2013 | 23.53 | 24.20 | 23.39 | 24.18 | 847,106 | +0.79(+3.38%) |
Dec 19, 2013 | 23.28 | 23.45 | 23.12 | 23.39 | 227,103 | +0.11(+0.49%) |
Dec 18, 2013 | 23.06 | 23.49 | 22.94 | 23.28 | 389,304 | +0.31(+1.35%) |
Dec 17, 2013 | 22.69 | 23.08 | 22.63 | 22.97 | 232,168 | +0.34(+1.51%) |
Dec 16, 2013 | 22.17 | 22.75 | 22.05 | 22.63 | 244,844 | +0.50(+2.28%) |
Dec 13, 2013 | 22.03 | 22.25 | 21.86 | 22.12 | 310,860 | +0.09(+0.41%) |
Dec 12, 2013 | 21.79 | 22.11 | 21.77 | 22.03 | 182,997 | +0.21(+0.97%) |
Dec 11, 2013 | 22.61 | 22.74 | 21.75 | 21.82 | 222,915 | -0.82(-3.63%) |
Dec 10, 2013 | 22.51 | 22.79 | 22.09 | 22.64 | 310,409 | +0.14(+0.61%) |
Dec 09, 2013 | 22.65 | 22.65 | 22.34 | 22.51 | 101,694 | -0.15(-0.65%) |
Dec 06, 2013 | 22.70 | 22.86 | 22.55 | 22.65 | 126,644 | +0.21(+0.94%) |
Dec 05, 2013 | 22.38 | 22.56 | 22.20 | 22.44 | 93,862 | +0.07(+0.29%) |
Dec 04, 2013 | 22.57 | 22.68 | 22.16 | 22.38 | 179,965 | -0.28(-1.22%) |
Dec 03, 2013 | 22.54 | 22.78 | 22.40 | 22.65 | 186,919 | +0.10(+0.43%) |