Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.49 | 23.85 | 23.47 | 23.59 | 274,300 | +0.11(+0.47%) |
Nov 26, 2014 | 23.40 | 23.48 | 23.48 | 23.48 | 437,066 | +0.16(+0.68%) |
Nov 25, 2014 | 23.21 | 23.33 | 23.04 | 23.32 | 524,787 | +0.18(+0.77%) |
Nov 24, 2014 | 23.23 | 23.28 | 23.04 | 23.15 | 377,632 | -0.07(-0.30%) |
Nov 21, 2014 | 23.40 | 23.41 | 23.08 | 23.21 | 453,471 | +0.08(+0.36%) |
Nov 20, 2014 | 23.04 | 23.19 | 22.95 | 23.13 | 331,168 | +0.01(+0.06%) |
Nov 19, 2014 | 23.39 | 23.39 | 23.04 | 23.12 | 334,506 | -0.31(-1.32%) |
Nov 18, 2014 | 23.19 | 23.50 | 23.19 | 23.43 | 484,988 | +0.29(+1.24%) |
Nov 17, 2014 | 22.73 | 23.19 | 22.73 | 23.14 | 533,682 | +0.23(+0.99%) |
Nov 14, 2014 | 23.19 | 23.23 | 22.89 | 22.91 | 477,988 | -0.31(-1.33%) |
Nov 13, 2014 | 23.49 | 23.60 | 23.19 | 23.22 | 402,445 | -0.32(-1.34%) |
Nov 12, 2014 | 23.82 | 23.82 | 23.32 | 23.54 | 500,710 | -0.38(-1.60%) |
Nov 11, 2014 | 24.08 | 24.12 | 23.78 | 23.92 | 422,584 | -0.18(-0.77%) |
Nov 10, 2014 | 23.96 | 24.15 | 23.84 | 24.10 | 551,015 | +0.08(+0.34%) |
Nov 07, 2014 | 23.70 | 24.08 | 23.70 | 24.02 | 455,573 | +0.25(+1.07%) |
Nov 06, 2014 | 24.47 | 24.47 | 23.58 | 23.77 | 923,700 | -0.69(-2.83%) |
Nov 05, 2014 | 24.34 | 24.51 | 24.20 | 24.46 | 518,908 | +0.25(+1.02%) |
Nov 04, 2014 | 24.37 | 24.64 | 24.15 | 24.21 | 457,034 | -0.19(-0.79%) |
Nov 03, 2014 | 24.28 | 24.48 | 24.26 | 24.41 | 676,069 | +0.13(+0.54%) |
Oct 31, 2014 | 24.63 | 24.63 | 24.22 | 24.28 | 673,270 | -0.14(-0.59%) |
Oct 30, 2014 | 23.91 | 24.50 | 23.91 | 24.42 | 502,155 | +0.51(+2.12%) |
Oct 29, 2014 | 24.07 | 24.17 | 23.70 | 23.91 | 454,266 | -0.14(-0.60%) |
Oct 28, 2014 | 23.73 | 24.06 | 23.67 | 24.06 | 459,099 | +0.38(+1.62%) |
Oct 27, 2014 | 23.63 | 23.63 | 23.50 | 23.67 | 453,412 | +0.04(+0.17%) |
Oct 24, 2014 | 23.62 | 23.71 | 23.52 | 23.63 | 371,396 | +0.09(+0.38%) |
Oct 23, 2014 | 23.52 | 23.70 | 23.30 | 23.54 | 455,293 | +0.19(+0.82%) |
Oct 22, 2014 | 23.26 | 23.55 | 23.23 | 23.35 | 500,108 | +0.12(+0.50%) |
Oct 21, 2014 | 23.05 | 23.29 | 23.04 | 23.23 | 521,738 | +0.18(+0.80%) |
Oct 20, 2014 | 22.61 | 23.05 | 22.54 | 23.05 | 730,691 | +0.17(+0.75%) |
Oct 17, 2014 | 23.06 | 23.06 | 22.63 | 22.88 | 993,504 | +0.05(+0.24%) |
Oct 16, 2014 | 22.76 | 22.97 | 22.52 | 22.82 | 860,894 | -0.14(-0.60%) |
Oct 15, 2014 | 22.97 | 23.27 | 22.58 | 22.96 | 1,705,664 | -0.34(-1.47%) |
Oct 14, 2014 | 22.11 | 23.86 | 22.00 | 23.30 | 1,818,923 | +1.32(+6.01%) |
Oct 13, 2014 | 21.95 | 22.19 | 21.87 | 21.98 | 747,672 | +0.12(+0.53%) |
Oct 10, 2014 | 21.66 | 22.09 | 21.66 | 21.87 | 779,762 | +0.22(+1.01%) |
Oct 09, 2014 | 22.05 | 22.13 | 21.61 | 21.65 | 724,127 | -0.40(-1.83%) |
Oct 08, 2014 | 21.52 | 22.06 | 21.48 | 22.05 | 865,065 | +0.60(+2.78%) |
Oct 07, 2014 | 21.19 | 21.67 | 21.13 | 21.45 | 1,171,065 | +0.25(+1.16%) |
Oct 06, 2014 | 21.13 | 21.28 | 21.08 | 21.21 | 546,561 | +0.06(+0.29%) |
Oct 03, 2014 | 21.19 | 21.25 | 21.02 | 21.15 | 682,313 | +0.07(+0.32%) |
Oct 02, 2014 | 21.00 | 21.24 | 20.95 | 21.08 | 578,995 | +0.05(+0.23%) |
Oct 01, 2014 | 20.98 | 21.18 | 20.93 | 21.03 | 613,003 | +0.12(+0.59%) |
Sep 30, 2014 | 20.93 | 21.23 | 20.86 | 20.91 | 806,488 | -0.10(-0.46%) |
Sep 29, 2014 | 20.93 | 21.12 | 20.90 | 21.00 | 377,765 | -0.04(-0.20%) |
Sep 26, 2014 | 20.99 | 21.12 | 20.85 | 21.04 | 317,138 | +0.03(+0.16%) |
Sep 25, 2014 | 21.21 | 21.25 | 20.91 | 21.01 | 646,403 | -0.20(-0.94%) |
Sep 24, 2014 | 21.29 | 21.34 | 21.10 | 21.21 | 502,931 | -0.10(-0.45%) |
Sep 23, 2014 | 21.49 | 21.56 | 21.30 | 21.30 | 438,104 | -0.22(-1.02%) |
Sep 22, 2014 | 21.56 | 21.65 | 21.43 | 21.52 | 406,394 | -0.06(-0.29%) |
Sep 19, 2014 | 21.57 | 21.77 | 21.52 | 21.58 | 1,067,031 | +0.01(+0.06%) |
Sep 18, 2014 | 21.69 | 21.75 | 21.48 | 21.57 | 835,729 | -0.11(-0.51%) |
Sep 17, 2014 | 21.84 | 21.91 | 21.64 | 21.68 | 600,782 | -0.10(-0.44%) |
Sep 16, 2014 | 21.63 | 21.90 | 21.58 | 21.78 | 457,678 | +0.14(+0.63%) |
Sep 15, 2014 | 21.80 | 21.95 | 21.59 | 21.64 | 448,663 | -0.12(-0.57%) |
Sep 12, 2014 | 22.21 | 22.25 | 21.74 | 21.76 | 451,057 | -0.57(-2.55%) |
Sep 11, 2014 | 22.07 | 22.39 | 21.99 | 22.33 | 393,495 | +0.22(+0.99%) |
Sep 10, 2014 | 22.13 | 22.17 | 21.97 | 22.11 | 346,746 | -0.01(-0.06%) |
Sep 09, 2014 | 22.33 | 22.34 | 22.08 | 22.13 | 334,768 | -0.27(-1.19%) |
Sep 08, 2014 | 22.51 | 22.51 | 22.30 | 22.39 | 371,182 | -0.10(-0.46%) |
Sep 05, 2014 | 22.13 | 22.52 | 22.13 | 22.50 | 375,449 | +0.35(+1.58%) |
Sep 04, 2014 | 22.17 | 22.26 | 22.06 | 22.15 | 276,734 | -0.01(-0.06%) |
Sep 03, 2014 | 22.13 | 22.27 | 22.08 | 22.16 | 537,467 | +0.14(+0.65%) |
Sep 02, 2014 | 22.21 | 22.21 | 21.98 | 22.02 | 415,464 | -0.21(-0.96%) |
Aug 29, 2014 | 22.11 | 22.23 | 22.23 | 22.23 | 406,984 | +0.18(+0.81%) |
Aug 28, 2014 | 21.98 | 22.11 | 21.93 | 22.05 | 339,081 | +0.06(+0.28%) |
Aug 27, 2014 | 21.77 | 22.00 | 21.70 | 21.99 | 515,299 | +0.16(+0.75%) |
Aug 26, 2014 | 21.99 | 22.10 | 21.82 | 21.82 | 538,244 | -0.13(-0.59%) |
Aug 25, 2014 | 21.97 | 22.06 | 21.90 | 21.95 | 336,110 | +0.05(+0.25%) |
Aug 22, 2014 | 21.99 | 22.08 | 21.76 | 21.90 | 628,269 | -0.05(-0.22%) |
Aug 21, 2014 | 21.89 | 22.08 | 21.84 | 21.95 | 453,168 | +0.05(+0.25%) |
Aug 20, 2014 | 21.84 | 21.94 | 21.78 | 21.89 | 478,396 | -0.03(-0.12%) |
Aug 19, 2014 | 21.84 | 21.95 | 21.77 | 21.92 | 516,269 | +0.16(+0.75%) |
Aug 18, 2014 | 21.90 | 21.94 | 21.69 | 21.76 | 472,533 | -0.07(-0.31%) |
Aug 15, 2014 | 21.70 | 21.87 | 21.58 | 21.83 | 476,483 | +0.22(+1.04%) |
Aug 14, 2014 | 21.46 | 21.65 | 21.46 | 21.60 | 436,581 | +0.18(+0.82%) |
Aug 13, 2014 | 21.28 | 21.54 | 21.28 | 21.43 | 408,860 | +0.16(+0.73%) |
Aug 12, 2014 | 21.26 | 21.36 | 21.19 | 21.27 | 562,924 | +0.01(+0.03%) |
Aug 11, 2014 | 21.28 | 21.39 | 21.17 | 21.26 | 619,991 | +0.08(+0.38%) |
Aug 08, 2014 | 21.00 | 21.26 | 21.00 | 21.18 | 760,876 | +0.18(+0.87%) |
Aug 07, 2014 | 20.90 | 21.19 | 20.89 | 21.00 | 468,394 | +0.12(+0.55%) |
Aug 06, 2014 | 21.30 | 21.44 | 20.75 | 20.88 | 683,185 | -0.10(-0.45%) |
Aug 05, 2014 | 21.00 | 21.29 | 20.88 | 20.98 | 448,940 | -0.08(-0.39%) |
Aug 04, 2014 | 21.25 | 21.25 | 20.58 | 21.06 | 548,153 | -0.16(-0.77%) |
Aug 01, 2014 | 21.03 | 21.32 | 21.03 | 21.22 | 433,515 | +0.18(+0.87%) |
Jul 31, 2014 | 21.33 | 21.51 | 21.03 | 21.04 | 391,159 | -0.45(-2.11%) |
Jul 30, 2014 | 21.83 | 21.87 | 21.34 | 21.49 | 486,904 | -0.30(-1.37%) |
Jul 29, 2014 | 21.87 | 21.98 | 21.74 | 21.79 | 388,149 | -0.09(-0.43%) |
Jul 28, 2014 | 21.56 | 21.96 | 21.56 | 21.89 | 357,354 | +0.30(+1.38%) |
Jul 25, 2014 | 21.74 | 21.87 | 21.58 | 21.59 | 353,384 | -0.26(-1.18%) |
Jul 24, 2014 | 21.87 | 21.97 | 21.78 | 21.85 | 360,020 | -0.03(-0.15%) |
Jul 23, 2014 | 21.93 | 21.96 | 21.85 | 21.88 | 280,126 | -0.05(-0.25%) |
Jul 22, 2014 | 21.97 | 22.07 | 21.87 | 21.93 | 339,737 | +0.01(+0.06%) |
Jul 21, 2014 | 21.91 | 21.99 | 21.76 | 21.92 | 443,088 | -0.03(-0.15%) |
Jul 18, 2014 | 21.65 | 21.97 | 21.53 | 21.95 | 422,070 | +0.28(+1.28%) |
Jul 17, 2014 | 21.95 | 21.95 | 21.66 | 21.68 | 383,464 | -0.28(-1.27%) |
Jul 16, 2014 | 21.95 | 22.04 | 21.72 | 21.95 | 252,825 | +0.01(+0.03%) |
Jul 15, 2014 | 21.93 | 21.96 | 21.74 | 21.95 | 346,837 | +0.07(+0.34%) |
Jul 14, 2014 | 22.25 | 22.25 | 21.86 | 21.87 | 402,017 | -0.24(-1.10%) |
Jul 11, 2014 | 22.33 | 22.48 | 22.11 | 22.12 | 464,737 | -0.22(-1.00%) |
Jul 10, 2014 | 21.96 | 22.37 | 21.96 | 22.34 | 462,176 | +0.29(+1.32%) |
Jul 09, 2014 | 22.18 | 22.19 | 21.89 | 22.05 | 500,914 | -0.10(-0.46%) |
Jul 08, 2014 | 21.86 | 22.16 | 21.86 | 22.15 | 517,293 | +0.28(+1.27%) |
Jul 07, 2014 | 21.98 | 22.10 | 21.86 | 21.87 | 383,253 | -0.05(-0.22%) |
Jul 03, 2014 | 22.04 | 21.92 | 21.92 | 21.92 | 247,928 | -0.10(-0.46%) |
Jul 02, 2014 | 22.50 | 22.54 | 21.97 | 22.02 | 648,145 | -0.59(-2.61%) |
Jul 01, 2014 | 22.75 | 22.78 | 22.51 | 22.61 | 557,006 | -0.12(-0.51%) |
Jun 30, 2014 | 22.45 | 22.77 | 22.37 | 22.73 | 756,757 | +0.28(+1.24%) |
Jun 27, 2014 | 22.29 | 22.58 | 22.25 | 22.45 | 776,759 | +0.02(+0.09%) |
Jun 26, 2014 | 22.53 | 22.57 | 22.32 | 22.43 | 719,394 | -0.10(-0.42%) |
Jun 25, 2014 | 22.24 | 22.56 | 22.22 | 22.52 | 575,917 | +0.28(+1.25%) |
Jun 24, 2014 | 22.08 | 22.44 | 22.07 | 22.25 | 747,552 | +0.14(+0.61%) |
Jun 23, 2014 | 22.09 | 22.24 | 21.97 | 22.11 | 421,903 | +0.04(+0.18%) |
Jun 20, 2014 | 22.12 | 22.18 | 22.04 | 22.07 | 1,001,867 | +0.06(+0.28%) |
Jun 19, 2014 | 21.76 | 22.05 | 21.70 | 22.01 | 461,744 | +0.31(+1.41%) |
Jun 18, 2014 | 21.37 | 21.71 | 21.37 | 21.70 | 416,455 | +0.41(+1.94%) |
Jun 17, 2014 | 21.32 | 21.38 | 21.16 | 21.29 | 517,375 | +0.05(+0.22%) |
Jun 16, 2014 | 21.05 | 21.44 | 21.02 | 21.24 | 672,890 | +0.30(+1.42%) |
Jun 13, 2014 | 20.97 | 21.01 | 20.66 | 20.94 | 335,367 | +0.06(+0.29%) |
Jun 12, 2014 | 20.92 | 21.02 | 20.60 | 20.88 | 421,266 | -0.04(-0.19%) |
Jun 11, 2014 | 21.16 | 21.26 | 20.92 | 20.92 | 336,662 | -0.31(-1.44%) |
Jun 10, 2014 | 21.30 | 21.34 | 21.11 | 21.23 | 313,441 | -0.24(-1.11%) |
Jun 06, 2014 | 21.68 | 21.73 | 21.39 | 21.47 | 490,366 | -0.09(-0.44%) |
Jun 05, 2014 | 21.28 | 21.66 | 21.06 | 21.56 | 671,328 | +0.37(+1.73%) |
Jun 04, 2014 | 21.09 | 21.20 | 20.98 | 21.19 | 538,922 | +0.11(+0.51%) |
Jun 03, 2014 | 21.19 | 21.31 | 21.04 | 21.09 | 779,594 | -0.15(-0.70%) |
Jun 02, 2014 | 21.26 | 21.36 | 21.13 | 21.24 | 577,099 | +0.01(+0.03%) |
May 30, 2014 | 21.70 | 21.74 | 20.95 | 21.23 | 1,511,796 | -0.57(-2.61%) |
May 29, 2014 | 21.94 | 21.94 | 21.69 | 21.80 | 338,374 | -0.06(-0.28%) |
May 28, 2014 | 21.81 | 21.93 | 21.68 | 21.86 | 466,127 | +0.11(+0.50%) |
May 27, 2014 | 21.62 | 21.77 | 21.55 | 21.75 | 506,685 | +0.27(+1.26%) |
May 23, 2014 | 21.44 | 21.48 | 21.48 | 21.48 | 336,274 | +0.00(+0.00%) |
May 22, 2014 | 21.26 | 21.53 | 21.26 | 21.48 | 148,404 | +0.22(+1.05%) |
May 21, 2014 | 21.31 | 21.35 | 21.12 | 21.26 | 443,578 | -0.03(-0.16%) |
May 20, 2014 | 21.47 | 21.50 | 21.11 | 21.29 | 735,591 | -0.11(-0.51%) |
May 19, 2014 | 21.66 | 21.66 | 21.38 | 21.40 | 460,309 | -0.29(-1.33%) |
May 16, 2014 | 21.42 | 21.70 | 21.37 | 21.69 | 396,287 | +0.28(+1.29%) |
May 15, 2014 | 21.49 | 21.59 | 21.37 | 21.41 | 442,669 | -0.08(-0.37%) |
May 14, 2014 | 21.48 | 21.66 | 21.37 | 21.49 | 445,229 | +0.05(+0.25%) |
May 13, 2014 | 21.65 | 21.78 | 21.42 | 21.44 | 477,341 | -0.19(-0.90%) |
May 12, 2014 | 21.78 | 21.81 | 21.61 | 21.63 | 653,902 | -0.05(-0.22%) |
May 09, 2014 | 21.90 | 22.00 | 21.65 | 21.68 | 493,049 | -0.32(-1.46%) |
May 08, 2014 | 21.86 | 22.04 | 21.65 | 22.00 | 800,370 | +0.13(+0.58%) |
May 07, 2014 | 21.80 | 22.11 | 21.61 | 21.88 | 702,856 | +0.64(+3.00%) |
May 06, 2014 | 21.31 | 21.36 | 21.14 | 21.24 | 429,000 | -0.09(-0.44%) |
May 05, 2014 | 21.08 | 21.34 | 20.90 | 21.33 | 319,962 | +0.17(+0.82%) |
May 02, 2014 | 21.55 | 21.55 | 21.08 | 21.16 | 332,701 | -0.42(-1.93%) |
May 01, 2014 | 21.58 | 21.71 | 21.37 | 21.57 | 493,995 | -0.01(-0.03%) |
Apr 30, 2014 | 21.37 | 21.60 | 21.36 | 21.58 | 519,274 | +0.17(+0.78%) |
Apr 29, 2014 | 21.46 | 21.73 | 21.39 | 21.41 | 777,054 | -0.05(-0.22%) |
Apr 28, 2014 | 21.38 | 21.52 | 21.25 | 21.46 | 427,876 | +0.15(+0.72%) |
Apr 25, 2014 | 21.28 | 21.47 | 21.25 | 21.31 | 454,315 | +0.00(+0.00%) |
Apr 24, 2014 | 21.08 | 21.43 | 21.04 | 21.31 | 712,214 | +0.28(+1.31%) |
Apr 23, 2014 | 20.96 | 21.27 | 20.96 | 21.03 | 643,714 | +0.03(+0.16%) |
Apr 22, 2014 | 20.94 | 21.05 | 20.84 | 21.00 | 621,298 | +0.18(+0.87%) |
Apr 21, 2014 | 20.85 | 20.94 | 20.70 | 20.82 | 500,843 | +0.00(+0.00%) |
Apr 17, 2014 | 21.04 | 20.82 | 20.82 | 20.82 | 345,019 | -0.23(-1.12%) |
Apr 16, 2014 | 21.02 | 21.14 | 20.96 | 21.05 | 524,811 | +0.17(+0.84%) |
Apr 15, 2014 | 20.49 | 20.89 | 20.48 | 20.88 | 803,203 | +0.34(+1.67%) |
Apr 14, 2014 | 20.47 | 20.69 | 20.44 | 20.53 | 541,937 | +0.12(+0.59%) |
Apr 11, 2014 | 20.34 | 20.64 | 20.29 | 20.41 | 683,392 | -0.09(-0.46%) |
Apr 10, 2014 | 20.49 | 20.69 | 20.31 | 20.51 | 1,978,518 | +0.05(+0.26%) |
Apr 09, 2014 | 20.81 | 20.83 | 20.29 | 20.45 | 1,086,291 | -0.26(-1.26%) |
Apr 08, 2014 | 20.30 | 20.77 | 20.15 | 20.72 | 988,720 | +0.36(+1.78%) |
Apr 07, 2014 | 20.45 | 20.55 | 20.34 | 20.35 | 616,368 | -0.19(-0.91%) |
Apr 04, 2014 | 20.89 | 21.00 | 20.49 | 20.54 | 648,013 | -0.19(-0.94%) |
Apr 03, 2014 | 20.61 | 20.82 | 20.49 | 20.74 | 462,198 | +0.19(+0.95%) |
Apr 02, 2014 | 20.71 | 20.73 | 20.51 | 20.54 | 611,241 | -0.14(-0.68%) |
Apr 01, 2014 | 20.52 | 20.70 | 20.27 | 20.68 | 849,690 | +0.11(+0.52%) |
Mar 31, 2014 | 20.13 | 20.69 | 20.08 | 20.57 | 1,213,049 | +0.48(+2.37%) |
Mar 28, 2014 | 20.10 | 20.13 | 20.00 | 20.10 | 866,911 | +0.06(+0.30%) |
Mar 27, 2014 | 20.02 | 20.10 | 19.98 | 20.04 | 740,595 | +0.01(+0.03%) |
Mar 26, 2014 | 20.16 | 20.27 | 20.01 | 20.03 | 661,103 | -0.17(-0.83%) |
Mar 25, 2014 | 20.21 | 20.31 | 20.07 | 20.20 | 537,099 | +0.05(+0.27%) |
Mar 24, 2014 | 20.14 | 20.20 | 19.94 | 20.14 | 299,038 | +0.07(+0.37%) |
Mar 21, 2014 | 19.97 | 20.23 | 19.88 | 20.07 | 738,965 | +0.25(+1.25%) |
Mar 20, 2014 | 19.90 | 19.90 | 19.72 | 19.82 | 252,141 | -0.10(-0.51%) |
Mar 19, 2014 | 20.31 | 20.32 | 19.86 | 19.92 | 348,027 | -0.38(-1.85%) |
Mar 18, 2014 | 20.25 | 20.37 | 20.21 | 20.30 | 408,096 | +0.05(+0.23%) |
Mar 17, 2014 | 20.28 | 20.29 | 20.05 | 20.25 | 326,907 | +0.10(+0.50%) |
Mar 14, 2014 | 20.02 | 20.21 | 19.83 | 20.15 | 339,491 | +0.12(+0.60%) |
Mar 13, 2014 | 19.86 | 20.07 | 19.80 | 20.03 | 408,604 | +0.23(+1.19%) |
Mar 12, 2014 | 19.55 | 19.84 | 19.49 | 19.80 | 366,515 | +0.23(+1.17%) |
Mar 11, 2014 | 19.78 | 19.80 | 19.53 | 19.57 | 414,409 | -0.14(-0.72%) |
Mar 10, 2014 | 19.67 | 19.77 | 19.57 | 19.71 | 489,757 | +0.05(+0.27%) |
Mar 07, 2014 | 19.79 | 19.79 | 19.51 | 19.65 | 317,847 | -0.08(-0.41%) |
Mar 06, 2014 | 19.91 | 20.01 | 19.73 | 19.74 | 377,679 | -0.21(-1.08%) |
Mar 05, 2014 | 20.10 | 20.21 | 19.88 | 19.95 | 418,169 | -0.19(-0.93%) |
Mar 04, 2014 | 20.01 | 20.23 | 19.96 | 20.14 | 1,001,666 | +0.33(+1.66%) |
Mar 03, 2014 | 19.81 | 19.88 | 19.60 | 19.81 | 677,648 | -0.06(-0.30%) |
Feb 28, 2014 | 19.84 | 19.95 | 19.75 | 19.87 | 742,707 | +0.11(+0.58%) |
Feb 27, 2014 | 19.93 | 19.95 | 19.71 | 19.76 | 446,409 | -0.10(-0.51%) |
Feb 26, 2014 | 19.91 | 20.04 | 19.70 | 19.86 | 406,900 | +0.00(+0.00%) |
Feb 25, 2014 | 19.88 | 20.02 | 19.78 | 19.86 | 389,634 | -0.02(-0.10%) |
Feb 24, 2014 | 19.98 | 20.14 | 19.88 | 19.88 | 373,679 | -0.06(-0.30%) |
Feb 21, 2014 | 19.87 | 20.05 | 19.77 | 19.94 | 489,532 | +0.07(+0.34%) |
Feb 20, 2014 | 19.77 | 19.91 | 19.73 | 19.87 | 659,631 | +0.15(+0.78%) |
Feb 19, 2014 | 20.04 | 20.12 | 19.71 | 19.72 | 639,903 | -0.32(-1.62%) |
Feb 18, 2014 | 19.83 | 20.09 | 19.82 | 20.04 | 664,751 | +0.22(+1.11%) |
Feb 14, 2014 | 19.67 | 19.82 | 19.82 | 19.82 | 396,114 | +0.15(+0.74%) |
Feb 13, 2014 | 19.29 | 19.67 | 19.20 | 19.67 | 279,736 | +0.30(+1.54%) |
Feb 12, 2014 | 19.32 | 19.54 | 19.30 | 19.37 | 345,923 | +0.07(+0.38%) |
Feb 11, 2014 | 19.02 | 19.39 | 19.02 | 19.30 | 310,609 | +0.29(+1.54%) |
Feb 10, 2014 | 18.82 | 19.02 | 18.73 | 19.01 | 472,667 | +0.23(+1.20%) |
Feb 07, 2014 | 18.75 | 18.82 | 18.63 | 18.78 | 504,071 | +0.13(+0.68%) |
Feb 06, 2014 | 18.73 | 18.80 | 18.60 | 18.66 | 479,074 | -0.02(-0.11%) |
Feb 05, 2014 | 18.75 | 18.78 | 18.60 | 18.68 | 316,684 | -0.10(-0.53%) |
Feb 04, 2014 | 19.02 | 19.04 | 18.71 | 18.78 | 362,087 | -0.20(-1.05%) |
Feb 03, 2014 | 19.19 | 19.44 | 18.92 | 18.98 | 657,854 | -0.17(-0.90%) |
Jan 31, 2014 | 18.78 | 19.26 | 18.78 | 19.15 | 573,014 | +0.11(+0.59%) |
Jan 30, 2014 | 18.86 | 19.17 | 18.80 | 19.04 | 433,291 | +0.25(+1.31%) |
Jan 29, 2014 | 18.63 | 18.90 | 18.62 | 18.79 | 498,933 | +0.07(+0.36%) |
Jan 28, 2014 | 18.80 | 18.88 | 18.60 | 18.72 | 535,833 | +0.00(+0.00%) |
Jan 27, 2014 | 18.97 | 19.01 | 18.72 | 18.72 | 681,085 | -0.23(-1.19%) |
Jan 24, 2014 | 18.94 | 19.08 | 18.87 | 18.95 | 516,829 | -0.05(-0.24%) |
Jan 23, 2014 | 18.86 | 19.00 | 18.82 | 19.00 | 477,540 | +0.10(+0.53%) |
Jan 22, 2014 | 18.98 | 19.00 | 18.80 | 18.90 | 600,354 | -0.08(-0.42%) |
Jan 21, 2014 | 18.84 | 19.01 | 18.78 | 18.98 | 541,987 | +0.19(+1.03%) |
Jan 17, 2014 | 18.74 | 18.78 | 18.78 | 18.78 | 222,522 | -0.02(-0.11%) |
Jan 16, 2014 | 18.74 | 18.86 | 18.72 | 18.80 | 344,571 | +0.03(+0.18%) |
Jan 15, 2014 | 18.68 | 18.80 | 18.62 | 18.77 | 443,507 | +0.09(+0.50%) |
Jan 14, 2014 | 18.73 | 18.77 | 18.62 | 18.68 | 343,709 | +0.05(+0.25%) |
Jan 13, 2014 | 18.79 | 18.85 | 18.59 | 18.63 | 393,799 | -0.21(-1.13%) |
Jan 10, 2014 | 18.62 | 18.87 | 18.60 | 18.84 | 588,228 | +0.28(+1.50%) |
Jan 09, 2014 | 18.62 | 18.66 | 18.47 | 18.56 | 422,626 | +0.01(+0.07%) |
Jan 08, 2014 | 18.54 | 18.57 | 18.41 | 18.55 | 684,038 | -0.02(-0.11%) |
Jan 07, 2014 | 18.50 | 18.67 | 18.46 | 18.57 | 721,523 | +0.15(+0.83%) |
Jan 06, 2014 | 18.66 | 18.66 | 18.42 | 18.42 | 562,505 | -0.15(-0.82%) |
Jan 03, 2014 | 18.54 | 18.67 | 18.46 | 18.57 | 646,126 | +0.07(+0.40%) |
Jan 02, 2014 | 18.90 | 18.94 | 18.48 | 18.50 | 851,320 | -0.23(-1.21%) |
Dec 31, 2013 | 18.67 | 18.72 | 18.72 | 18.72 | 580,095 | +0.04(+0.21%) |
Dec 30, 2013 | 18.70 | 18.80 | 18.64 | 18.68 | 331,057 | -0.01(-0.07%) |
Dec 27, 2013 | 18.71 | 18.72 | 18.56 | 18.70 | 192,468 | +0.05(+0.25%) |
Dec 26, 2013 | 18.72 | 18.76 | 18.62 | 18.65 | 378,139 | -0.04(-0.21%) |
Dec 24, 2013 | 18.61 | 18.76 | 18.61 | 18.69 | 171,162 | +0.07(+0.39%) |
Dec 23, 2013 | 18.88 | 18.90 | 18.61 | 18.62 | 446,881 | -0.21(-1.09%) |
Dec 20, 2013 | 18.59 | 18.85 | 18.51 | 18.82 | 1,621,326 | +0.34(+1.83%) |
Dec 19, 2013 | 18.60 | 18.62 | 18.35 | 18.48 | 555,797 | -0.13(-0.71%) |
Dec 18, 2013 | 18.35 | 18.63 | 18.19 | 18.62 | 459,904 | +0.26(+1.41%) |
Dec 17, 2013 | 18.30 | 18.41 | 18.21 | 18.36 | 434,058 | +0.04(+0.22%) |
Dec 16, 2013 | 18.32 | 18.39 | 18.17 | 18.32 | 665,406 | +0.21(+1.17%) |
Dec 13, 2013 | 18.12 | 18.20 | 18.01 | 18.11 | 476,558 | +0.03(+0.18%) |
Dec 12, 2013 | 17.82 | 18.11 | 17.81 | 18.07 | 457,879 | +0.21(+1.19%) |
Dec 11, 2013 | 18.07 | 18.07 | 17.79 | 17.86 | 462,122 | -0.18(-0.99%) |
Dec 10, 2013 | 18.18 | 18.27 | 17.95 | 18.04 | 354,669 | -0.19(-1.02%) |
Dec 09, 2013 | 18.38 | 18.39 | 18.05 | 18.23 | 581,858 | -0.11(-0.62%) |
Dec 06, 2013 | 18.12 | 18.35 | 18.07 | 18.34 | 439,418 | +0.35(+1.92%) |
Dec 05, 2013 | 18.01 | 18.07 | 17.87 | 17.99 | 249,334 | +0.00(+0.00%) |
Dec 04, 2013 | 17.86 | 18.07 | 17.79 | 17.99 | 253,093 | +0.06(+0.33%) |
Dec 03, 2013 | 17.91 | 18.05 | 17.82 | 17.93 | 532,186 | +0.01(+0.04%) |