Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.19 | 24.55 | 23.57 | 23.63 | 41,504 | -0.71(-2.93%) |
Nov 26, 2014 | 24.62 | 24.34 | 24.34 | 24.34 | 14,702 | +0.10(+0.40%) |
Nov 25, 2014 | 24.65 | 24.65 | 23.97 | 24.25 | 46,607 | -0.35(-1.42%) |
Nov 24, 2014 | 24.05 | 24.61 | 23.88 | 24.59 | 78,912 | +0.44(+1.84%) |
Nov 21, 2014 | 24.11 | 24.21 | 23.62 | 24.15 | 47,016 | +0.37(+1.57%) |
Nov 20, 2014 | 23.38 | 23.85 | 23.34 | 23.78 | 45,402 | +0.18(+0.77%) |
Nov 19, 2014 | 23.87 | 23.98 | 23.39 | 23.59 | 56,415 | -0.18(-0.77%) |
Nov 18, 2014 | 24.06 | 24.10 | 23.65 | 23.78 | 21,737 | -0.13(-0.55%) |
Nov 17, 2014 | 24.17 | 24.31 | 23.67 | 23.91 | 25,926 | -0.15(-0.62%) |
Nov 14, 2014 | 24.36 | 24.45 | 24.05 | 24.05 | 38,288 | -0.30(-1.22%) |
Nov 13, 2014 | 24.31 | 24.52 | 24.11 | 24.35 | 39,715 | +0.09(+0.36%) |
Nov 12, 2014 | 23.78 | 24.31 | 23.76 | 24.26 | 21,745 | +0.38(+1.60%) |
Nov 11, 2014 | 23.79 | 23.93 | 23.73 | 23.88 | 29,173 | +0.00(+0.00%) |
Nov 10, 2014 | 23.67 | 23.90 | 23.27 | 23.88 | 36,383 | +0.12(+0.51%) |
Nov 07, 2014 | 23.91 | 23.91 | 23.55 | 23.76 | 28,363 | -0.11(-0.47%) |
Nov 06, 2014 | 23.71 | 23.93 | 23.57 | 23.87 | 54,024 | +0.22(+0.92%) |
Nov 05, 2014 | 23.77 | 23.77 | 23.44 | 23.65 | 31,814 | +0.02(+0.07%) |
Nov 04, 2014 | 23.24 | 23.71 | 23.11 | 23.64 | 27,681 | +0.27(+1.16%) |
Nov 03, 2014 | 23.51 | 23.68 | 23.19 | 23.37 | 44,560 | -0.05(-0.22%) |
Oct 31, 2014 | 23.51 | 23.69 | 22.85 | 23.42 | 87,767 | +0.37(+1.62%) |
Oct 30, 2014 | 22.40 | 23.05 | 22.40 | 23.04 | 53,458 | +0.50(+2.24%) |
Oct 29, 2014 | 22.02 | 22.70 | 21.98 | 22.54 | 30,999 | +0.43(+1.93%) |
Oct 28, 2014 | 21.29 | 22.13 | 21.29 | 22.11 | 51,137 | +0.78(+3.67%) |
Oct 27, 2014 | 21.43 | 21.44 | 21.10 | 21.33 | 30,474 | -0.11(-0.53%) |
Oct 24, 2014 | 21.91 | 21.91 | 21.37 | 21.44 | 25,714 | -0.42(-1.91%) |
Oct 23, 2014 | 21.57 | 22.03 | 21.57 | 21.86 | 60,623 | +0.57(+2.66%) |
Oct 22, 2014 | 21.68 | 21.73 | 21.28 | 21.29 | 31,474 | -0.44(-2.04%) |
Oct 21, 2014 | 21.84 | 21.96 | 21.64 | 21.74 | 28,554 | -0.09(-0.40%) |
Oct 20, 2014 | 21.32 | 22.05 | 21.42 | 21.83 | 46,043 | +0.40(+1.87%) |
Oct 17, 2014 | 22.23 | 22.23 | 21.29 | 21.42 | 40,122 | -0.48(-2.19%) |
Oct 16, 2014 | 21.49 | 21.96 | 21.49 | 21.90 | 45,096 | +0.17(+0.76%) |
Oct 15, 2014 | 21.23 | 21.80 | 20.99 | 21.74 | 66,439 | +0.17(+0.77%) |
Oct 14, 2014 | 21.29 | 21.72 | 21.03 | 21.57 | 47,799 | +0.40(+1.89%) |
Oct 13, 2014 | 20.67 | 21.48 | 20.51 | 21.17 | 30,489 | +0.54(+2.62%) |
Oct 10, 2014 | 20.54 | 20.79 | 20.28 | 20.63 | 34,577 | -0.03(-0.17%) |
Oct 09, 2014 | 21.09 | 21.29 | 20.62 | 20.67 | 22,635 | -0.44(-2.06%) |
Oct 08, 2014 | 20.75 | 21.17 | 20.41 | 21.10 | 45,661 | +0.37(+1.81%) |
Oct 07, 2014 | 20.81 | 21.01 | 20.09 | 20.73 | 34,233 | -0.17(-0.81%) |
Oct 06, 2014 | 20.94 | 21.26 | 20.84 | 20.90 | 48,452 | -0.10(-0.45%) |
Oct 03, 2014 | 20.64 | 21.09 | 20.52 | 20.99 | 35,965 | +0.59(+2.88%) |
Oct 02, 2014 | 20.23 | 20.74 | 20.23 | 20.41 | 26,779 | +0.16(+0.81%) |
Oct 01, 2014 | 20.34 | 20.60 | 20.22 | 20.24 | 46,193 | -0.24(-1.18%) |
Sep 30, 2014 | 20.72 | 20.87 | 20.48 | 20.48 | 68,210 | -0.20(-0.96%) |
Sep 29, 2014 | 20.55 | 21.36 | 20.54 | 20.68 | 30,586 | -0.10(-0.50%) |
Sep 26, 2014 | 20.69 | 20.95 | 20.54 | 20.79 | 46,116 | +0.10(+0.50%) |
Sep 25, 2014 | 20.98 | 20.98 | 20.60 | 20.68 | 50,267 | -0.44(-2.09%) |
Sep 24, 2014 | 21.20 | 21.90 | 21.05 | 21.12 | 35,288 | -0.12(-0.57%) |
Sep 23, 2014 | 21.44 | 21.76 | 21.09 | 21.24 | 41,069 | -0.21(-0.97%) |
Sep 22, 2014 | 21.73 | 22.01 | 21.44 | 21.45 | 35,381 | -0.45(-2.05%) |
Sep 19, 2014 | 22.00 | 22.54 | 21.57 | 21.90 | 118,124 | -0.04(-0.20%) |
Sep 18, 2014 | 21.81 | 22.00 | 21.67 | 21.94 | 20,894 | +0.25(+1.16%) |
Sep 17, 2014 | 22.02 | 22.02 | 21.61 | 21.69 | 23,604 | -0.29(-1.34%) |
Sep 16, 2014 | 21.59 | 22.20 | 21.33 | 21.99 | 31,701 | +0.27(+1.23%) |
Sep 15, 2014 | 22.17 | 22.17 | 21.70 | 21.72 | 21,366 | -0.54(-2.41%) |
Sep 12, 2014 | 22.59 | 22.59 | 21.96 | 22.26 | 30,600 | -0.27(-1.19%) |
Sep 11, 2014 | 22.06 | 22.60 | 21.94 | 22.52 | 53,230 | +0.29(+1.28%) |
Sep 10, 2014 | 22.24 | 22.33 | 21.95 | 22.24 | 18,370 | -0.06(-0.27%) |
Sep 09, 2014 | 22.35 | 22.45 | 22.13 | 22.30 | 50,840 | -0.17(-0.77%) |
Sep 08, 2014 | 22.26 | 22.48 | 22.10 | 22.47 | 58,323 | +0.34(+1.52%) |
Sep 05, 2014 | 21.81 | 22.32 | 21.46 | 22.13 | 61,061 | +0.21(+0.95%) |
Sep 04, 2014 | 22.27 | 22.36 | 21.85 | 21.93 | 19,062 | -0.38(-1.71%) |
Sep 03, 2014 | 22.39 | 22.48 | 22.10 | 22.31 | 56,584 | +0.16(+0.70%) |
Sep 02, 2014 | 21.84 | 22.43 | 21.79 | 22.15 | 57,909 | +0.33(+1.51%) |
Aug 29, 2014 | 21.45 | 21.82 | 21.82 | 21.82 | 72,978 | +0.44(+2.06%) |
Aug 28, 2014 | 21.64 | 21.70 | 21.25 | 21.38 | 25,403 | -0.34(-1.55%) |
Aug 27, 2014 | 21.95 | 21.95 | 21.71 | 21.72 | 18,336 | -0.12(-0.55%) |
Aug 26, 2014 | 21.69 | 21.96 | 21.69 | 21.84 | 30,611 | +0.16(+0.72%) |
Aug 25, 2014 | 21.77 | 21.78 | 21.38 | 21.68 | 44,904 | -0.05(-0.24%) |
Aug 22, 2014 | 21.56 | 21.84 | 21.56 | 21.74 | 18,865 | +0.20(+0.92%) |
Aug 21, 2014 | 21.67 | 21.77 | 21.44 | 21.54 | 40,106 | -0.08(-0.36%) |
Aug 20, 2014 | 21.77 | 21.81 | 21.49 | 21.62 | 32,235 | -0.17(-0.79%) |
Aug 19, 2014 | 21.80 | 21.99 | 21.65 | 21.79 | 29,073 | -0.12(-0.55%) |
Aug 18, 2014 | 21.82 | 22.09 | 21.66 | 21.91 | 33,783 | +0.35(+1.64%) |
Aug 15, 2014 | 21.84 | 21.87 | 21.12 | 21.56 | 69,311 | -0.03(-0.16%) |
Aug 14, 2014 | 21.63 | 21.94 | 21.51 | 21.59 | 31,317 | +0.03(+0.16%) |
Aug 13, 2014 | 21.68 | 21.73 | 21.51 | 21.56 | 21,150 | -0.12(-0.56%) |
Aug 12, 2014 | 21.88 | 21.88 | 21.44 | 21.68 | 26,131 | -0.21(-0.95%) |
Aug 11, 2014 | 21.58 | 22.30 | 21.58 | 21.88 | 46,240 | +0.36(+1.69%) |
Aug 08, 2014 | 21.27 | 21.64 | 21.22 | 21.52 | 33,617 | +0.19(+0.89%) |
Aug 07, 2014 | 21.30 | 21.39 | 21.03 | 21.33 | 19,741 | +0.17(+0.82%) |
Aug 06, 2014 | 20.91 | 21.40 | 20.91 | 21.16 | 64,809 | +0.15(+0.70%) |
Aug 05, 2014 | 20.71 | 21.35 | 20.68 | 21.01 | 53,280 | +0.28(+1.33%) |
Aug 04, 2014 | 21.11 | 21.49 | 20.73 | 20.73 | 136,326 | -0.59(-2.76%) |
Aug 01, 2014 | 21.15 | 21.37 | 20.67 | 21.32 | 62,944 | +0.12(+0.57%) |
Jul 31, 2014 | 21.45 | 21.52 | 21.11 | 21.20 | 40,880 | -0.41(-1.88%) |
Jul 30, 2014 | 21.90 | 21.90 | 21.56 | 21.61 | 32,746 | -0.10(-0.44%) |
Jul 29, 2014 | 21.88 | 22.06 | 21.64 | 21.70 | 31,999 | +0.08(+0.36%) |
Jul 28, 2014 | 21.82 | 22.07 | 21.62 | 21.62 | 53,257 | -0.20(-0.91%) |
Jul 25, 2014 | 21.99 | 22.02 | 21.81 | 21.82 | 31,117 | -0.35(-1.60%) |
Jul 24, 2014 | 22.28 | 22.39 | 22.09 | 22.18 | 50,726 | -0.18(-0.81%) |
Jul 23, 2014 | 22.56 | 22.64 | 22.31 | 22.36 | 19,071 | -0.08(-0.35%) |
Jul 22, 2014 | 22.56 | 22.77 | 22.35 | 22.44 | 40,834 | -0.04(-0.19%) |
Jul 21, 2014 | 22.50 | 22.64 | 22.35 | 22.48 | 35,321 | -0.29(-1.25%) |
Jul 18, 2014 | 22.29 | 22.91 | 22.29 | 22.77 | 35,514 | +0.38(+1.70%) |
Jul 17, 2014 | 22.51 | 22.95 | 22.29 | 22.39 | 39,564 | -0.39(-1.71%) |
Jul 16, 2014 | 22.53 | 22.88 | 22.26 | 22.77 | 46,391 | +0.42(+1.90%) |
Jul 15, 2014 | 22.38 | 22.53 | 22.21 | 22.35 | 33,903 | -0.15(-0.65%) |
Jul 14, 2014 | 22.38 | 22.63 | 22.21 | 22.50 | 33,136 | +0.25(+1.13%) |
Jul 11, 2014 | 22.20 | 22.52 | 22.14 | 22.25 | 40,357 | -0.11(-0.50%) |
Jul 10, 2014 | 21.97 | 22.55 | 21.97 | 22.36 | 38,720 | -0.06(-0.27%) |
Jul 09, 2014 | 22.56 | 22.73 | 22.40 | 22.42 | 25,200 | -0.13(-0.58%) |
Jul 08, 2014 | 22.80 | 23.27 | 22.55 | 22.55 | 45,607 | -0.26(-1.12%) |
Jul 07, 2014 | 23.24 | 23.24 | 22.78 | 22.80 | 54,011 | -0.62(-2.64%) |
Jul 03, 2014 | 23.16 | 23.42 | 23.42 | 23.42 | 18,271 | +0.27(+1.19%) |
Jul 02, 2014 | 23.12 | 23.33 | 23.10 | 23.15 | 31,552 | -0.07(-0.30%) |
Jul 01, 2014 | 22.65 | 23.47 | 22.65 | 23.22 | 55,468 | +0.58(+2.54%) |
Jun 30, 2014 | 22.72 | 22.79 | 22.37 | 22.64 | 41,013 | -0.02(-0.08%) |
Jun 27, 2014 | 22.33 | 22.98 | 22.22 | 22.66 | 187,076 | +0.11(+0.50%) |
Jun 26, 2014 | 23.01 | 23.01 | 22.31 | 22.55 | 27,716 | -0.52(-2.27%) |
Jun 25, 2014 | 22.17 | 23.13 | 22.17 | 23.07 | 36,723 | +0.74(+3.31%) |
Jun 24, 2014 | 22.57 | 22.69 | 22.27 | 22.33 | 58,472 | -0.24(-1.07%) |
Jun 23, 2014 | 22.72 | 22.78 | 22.56 | 22.57 | 40,507 | -0.03(-0.15%) |
Jun 20, 2014 | 22.96 | 22.96 | 22.60 | 22.61 | 67,258 | -0.20(-0.87%) |
Jun 19, 2014 | 23.24 | 23.24 | 22.77 | 22.80 | 26,926 | -0.27(-1.19%) |
Jun 18, 2014 | 23.31 | 23.31 | 22.78 | 23.08 | 35,029 | -0.28(-1.21%) |
Jun 17, 2014 | 23.25 | 23.50 | 23.18 | 23.36 | 34,876 | +0.06(+0.26%) |
Jun 16, 2014 | 22.97 | 23.34 | 22.81 | 23.30 | 31,161 | +0.22(+0.97%) |
Jun 13, 2014 | 23.46 | 23.50 | 22.99 | 23.08 | 30,539 | -0.26(-1.10%) |
Jun 12, 2014 | 23.27 | 23.48 | 23.06 | 23.34 | 30,969 | +0.07(+0.30%) |
Jun 11, 2014 | 23.60 | 23.67 | 23.16 | 23.27 | 33,845 | -0.35(-1.49%) |
Jun 10, 2014 | 23.54 | 23.69 | 23.40 | 23.62 | 28,558 | +0.31(+1.33%) |
Jun 06, 2014 | 23.60 | 23.89 | 23.22 | 23.31 | 37,595 | -0.04(-0.18%) |
Jun 05, 2014 | 22.20 | 23.57 | 22.04 | 23.35 | 92,280 | +1.19(+5.39%) |
Jun 04, 2014 | 22.02 | 22.41 | 21.93 | 22.16 | 43,994 | +0.09(+0.39%) |
Jun 03, 2014 | 22.25 | 22.32 | 21.98 | 22.07 | 59,194 | -0.41(-1.83%) |
Jun 02, 2014 | 22.72 | 22.82 | 22.13 | 22.49 | 69,669 | -0.04(-0.19%) |
May 30, 2014 | 23.37 | 23.58 | 22.31 | 22.53 | 179,550 | -0.94(-3.99%) |
May 29, 2014 | 23.76 | 23.90 | 23.22 | 23.47 | 29,903 | -0.29(-1.23%) |
May 28, 2014 | 23.85 | 24.02 | 23.58 | 23.76 | 43,493 | -0.04(-0.18%) |
May 27, 2014 | 23.45 | 23.89 | 23.36 | 23.80 | 59,062 | +0.34(+1.43%) |
May 23, 2014 | 23.03 | 23.47 | 23.47 | 23.47 | 33,400 | +0.46(+2.02%) |
May 22, 2014 | 22.74 | 23.02 | 22.37 | 23.00 | 15,035 | +0.40(+1.75%) |
May 21, 2014 | 22.51 | 22.76 | 22.24 | 22.61 | 64,774 | +0.01(+0.04%) |
May 20, 2014 | 23.43 | 23.75 | 22.56 | 22.60 | 81,875 | -1.04(-4.40%) |
May 19, 2014 | 22.96 | 23.69 | 22.89 | 23.64 | 89,422 | +0.71(+3.11%) |
May 16, 2014 | 22.98 | 23.07 | 22.78 | 22.93 | 77,008 | -0.10(-0.45%) |
May 15, 2014 | 23.29 | 23.30 | 22.76 | 23.03 | 60,611 | -0.31(-1.33%) |
May 14, 2014 | 23.45 | 23.62 | 22.91 | 23.34 | 80,073 | -0.23(-0.98%) |
May 13, 2014 | 23.43 | 23.78 | 23.18 | 23.57 | 114,908 | +0.18(+0.77%) |
May 12, 2014 | 22.86 | 23.43 | 22.81 | 23.39 | 83,757 | +0.71(+3.15%) |
May 09, 2014 | 22.23 | 22.77 | 22.23 | 22.68 | 61,295 | +0.24(+1.07%) |
May 08, 2014 | 22.73 | 22.86 | 22.17 | 22.44 | 59,816 | -0.41(-1.81%) |
May 07, 2014 | 22.86 | 23.03 | 22.41 | 22.85 | 58,661 | -0.04(-0.19%) |
May 06, 2014 | 22.31 | 23.08 | 22.13 | 22.89 | 75,545 | +0.49(+2.19%) |
May 05, 2014 | 22.09 | 22.63 | 21.63 | 22.40 | 91,019 | +0.03(+0.11%) |
May 02, 2014 | 20.06 | 22.43 | 20.06 | 22.38 | 198,326 | +2.66(+13.46%) |
May 01, 2014 | 19.66 | 19.85 | 19.45 | 19.72 | 98,476 | -0.03(-0.17%) |
Apr 30, 2014 | 19.98 | 19.98 | 19.61 | 19.75 | 70,557 | -0.17(-0.86%) |
Apr 29, 2014 | 20.16 | 20.25 | 19.92 | 19.93 | 42,419 | -0.21(-1.02%) |
Apr 28, 2014 | 20.18 | 20.58 | 19.97 | 20.13 | 45,111 | +0.10(+0.51%) |
Apr 25, 2014 | 19.89 | 20.16 | 19.87 | 20.03 | 60,768 | +0.10(+0.52%) |
Apr 24, 2014 | 19.97 | 20.04 | 19.76 | 19.93 | 28,756 | +0.02(+0.09%) |
Apr 23, 2014 | 19.69 | 19.91 | 19.69 | 19.91 | 48,809 | +0.22(+1.13%) |
Apr 22, 2014 | 19.72 | 19.81 | 19.59 | 19.69 | 66,661 | +0.06(+0.31%) |
Apr 21, 2014 | 19.42 | 19.80 | 19.42 | 19.63 | 28,225 | +0.16(+0.84%) |
Apr 17, 2014 | 19.28 | 19.46 | 19.46 | 19.46 | 89,845 | +0.15(+0.76%) |
Apr 16, 2014 | 19.33 | 19.46 | 19.05 | 19.32 | 36,668 | +0.09(+0.49%) |
Apr 15, 2014 | 19.40 | 19.40 | 19.05 | 19.22 | 42,987 | -0.21(-1.11%) |
Apr 14, 2014 | 19.73 | 19.78 | 19.23 | 19.44 | 66,091 | -0.05(-0.26%) |
Apr 11, 2014 | 19.61 | 20.11 | 19.48 | 19.49 | 59,819 | -0.21(-1.09%) |
Apr 10, 2014 | 20.11 | 20.43 | 19.69 | 19.70 | 69,081 | -0.67(-3.29%) |
Apr 09, 2014 | 20.24 | 20.41 | 19.93 | 20.37 | 45,514 | +0.28(+1.37%) |
Apr 08, 2014 | 20.19 | 20.46 | 20.07 | 20.10 | 40,768 | -0.06(-0.32%) |
Apr 07, 2014 | 20.17 | 20.33 | 19.93 | 20.16 | 47,212 | -0.16(-0.80%) |
Apr 04, 2014 | 20.86 | 20.86 | 20.09 | 20.32 | 40,171 | -0.38(-1.85%) |
Apr 03, 2014 | 20.64 | 20.85 | 20.26 | 20.71 | 20,649 | -0.01(-0.04%) |
Apr 02, 2014 | 20.63 | 21.20 | 20.55 | 20.72 | 37,672 | +0.09(+0.41%) |
Apr 01, 2014 | 20.37 | 20.87 | 20.26 | 20.63 | 62,822 | +0.31(+1.51%) |
Mar 31, 2014 | 20.02 | 20.59 | 20.02 | 20.32 | 67,652 | +0.37(+1.84%) |
Mar 28, 2014 | 19.93 | 20.43 | 19.92 | 19.96 | 35,261 | +0.00(+0.00%) |
Mar 27, 2014 | 20.28 | 20.48 | 19.87 | 19.96 | 61,385 | -0.30(-1.47%) |
Mar 26, 2014 | 20.85 | 21.00 | 20.25 | 20.26 | 50,233 | -0.38(-1.82%) |
Mar 25, 2014 | 20.85 | 21.06 | 20.62 | 20.63 | 52,381 | -0.17(-0.82%) |
Mar 24, 2014 | 20.95 | 21.10 | 20.48 | 20.80 | 69,673 | -0.14(-0.65%) |
Mar 21, 2014 | 20.38 | 21.03 | 20.20 | 20.94 | 101,617 | +0.70(+3.46%) |
Mar 20, 2014 | 20.62 | 20.63 | 20.18 | 20.24 | 54,320 | -0.27(-1.33%) |
Mar 19, 2014 | 20.50 | 20.59 | 20.31 | 20.51 | 47,242 | -0.08(-0.37%) |
Mar 18, 2014 | 20.22 | 20.63 | 20.17 | 20.59 | 34,238 | +0.32(+1.60%) |
Mar 17, 2014 | 20.52 | 20.53 | 20.25 | 20.26 | 25,883 | -0.08(-0.38%) |
Mar 14, 2014 | 19.84 | 20.46 | 19.84 | 20.34 | 36,077 | +0.44(+2.19%) |
Mar 13, 2014 | 20.50 | 20.50 | 19.84 | 19.91 | 37,962 | -0.46(-2.26%) |
Mar 12, 2014 | 20.11 | 20.50 | 20.09 | 20.37 | 39,413 | +0.07(+0.34%) |
Mar 11, 2014 | 20.88 | 20.89 | 20.16 | 20.30 | 49,749 | -0.64(-3.06%) |
Mar 10, 2014 | 20.73 | 21.12 | 20.64 | 20.94 | 69,901 | +0.07(+0.33%) |
Mar 07, 2014 | 20.80 | 20.95 | 20.61 | 20.87 | 59,644 | +0.22(+1.07%) |
Mar 06, 2014 | 20.72 | 20.93 | 20.50 | 20.65 | 108,169 | -0.08(-0.37%) |
Mar 05, 2014 | 20.45 | 20.80 | 20.31 | 20.73 | 107,738 | +0.19(+0.91%) |
Mar 04, 2014 | 20.29 | 20.89 | 20.09 | 20.54 | 95,578 | +0.49(+2.43%) |
Mar 03, 2014 | 19.91 | 20.23 | 19.80 | 20.05 | 64,605 | +0.02(+0.08%) |
Feb 28, 2014 | 20.18 | 20.25 | 19.88 | 20.03 | 85,661 | -0.07(-0.34%) |
Feb 27, 2014 | 19.99 | 20.20 | 19.84 | 20.10 | 38,334 | +0.11(+0.55%) |
Feb 26, 2014 | 20.00 | 20.14 | 19.84 | 19.99 | 35,255 | +0.07(+0.34%) |
Feb 25, 2014 | 19.88 | 20.00 | 19.84 | 19.92 | 30,743 | +0.03(+0.13%) |
Feb 24, 2014 | 20.20 | 20.24 | 19.84 | 19.90 | 49,347 | -0.18(-0.89%) |
Feb 21, 2014 | 20.21 | 20.21 | 19.99 | 20.08 | 30,429 | -0.02(-0.09%) |
Feb 20, 2014 | 19.91 | 20.20 | 19.91 | 20.09 | 31,963 | +0.26(+1.33%) |
Feb 19, 2014 | 19.74 | 19.96 | 19.74 | 19.83 | 61,976 | -0.09(-0.43%) |
Feb 18, 2014 | 19.77 | 20.06 | 19.74 | 19.91 | 121,396 | +0.26(+1.35%) |
Feb 14, 2014 | 19.55 | 19.65 | 19.65 | 19.65 | 47,113 | +0.17(+0.88%) |
Feb 13, 2014 | 19.04 | 19.51 | 19.01 | 19.48 | 78,423 | +0.37(+1.92%) |
Feb 12, 2014 | 18.96 | 19.28 | 18.94 | 19.11 | 90,275 | +0.12(+0.63%) |
Feb 11, 2014 | 19.05 | 19.37 | 18.93 | 18.99 | 68,389 | +0.03(+0.13%) |
Feb 10, 2014 | 18.91 | 19.05 | 18.84 | 18.97 | 157,664 | -0.03(-0.13%) |
Feb 07, 2014 | 19.05 | 19.15 | 18.86 | 18.99 | 75,212 | +0.03(+0.18%) |
Feb 06, 2014 | 19.27 | 19.45 | 18.72 | 18.96 | 150,584 | -0.16(-0.85%) |
Feb 05, 2014 | 19.62 | 19.64 | 19.03 | 19.12 | 145,347 | -0.63(-3.20%) |
Feb 04, 2014 | 20.53 | 20.57 | 19.75 | 19.75 | 150,776 | -0.74(-3.62%) |
Feb 03, 2014 | 23.28 | 23.46 | 20.26 | 20.50 | 196,158 | -2.70(-11.63%) |
Jan 31, 2014 | 23.19 | 23.60 | 23.11 | 23.19 | 111,620 | -0.39(-1.66%) |
Jan 30, 2014 | 23.46 | 23.70 | 23.09 | 23.58 | 67,542 | +0.42(+1.80%) |
Jan 29, 2014 | 22.90 | 23.37 | 22.74 | 23.17 | 65,886 | +0.04(+0.18%) |
Jan 28, 2014 | 22.83 | 23.13 | 22.63 | 23.12 | 91,691 | +0.22(+0.97%) |
Jan 27, 2014 | 22.65 | 23.11 | 22.38 | 22.90 | 71,749 | +0.38(+1.67%) |
Jan 24, 2014 | 22.36 | 22.78 | 22.31 | 22.53 | 101,027 | -0.03(-0.15%) |
Jan 23, 2014 | 22.49 | 22.72 | 22.45 | 22.56 | 115,492 | +0.02(+0.08%) |
Jan 22, 2014 | 22.71 | 22.82 | 22.31 | 22.54 | 120,772 | -0.13(-0.56%) |
Jan 21, 2014 | 22.89 | 22.98 | 22.42 | 22.67 | 111,329 | -0.02(-0.08%) |
Jan 17, 2014 | 22.76 | 22.69 | 22.69 | 22.69 | 72,662 | -0.04(-0.19%) |
Jan 16, 2014 | 22.91 | 23.05 | 22.59 | 22.73 | 77,729 | -0.23(-1.00%) |
Jan 15, 2014 | 23.02 | 23.36 | 22.91 | 22.96 | 74,785 | -0.06(-0.26%) |
Jan 14, 2014 | 22.70 | 23.24 | 22.58 | 23.02 | 85,568 | +0.55(+2.47%) |
Jan 13, 2014 | 22.89 | 22.98 | 22.36 | 22.47 | 85,049 | -0.47(-2.05%) |
Jan 10, 2014 | 22.92 | 23.37 | 22.78 | 22.94 | 78,173 | -0.01(-0.04%) |
Jan 09, 2014 | 22.90 | 23.11 | 22.70 | 22.94 | 93,327 | +0.09(+0.41%) |
Jan 08, 2014 | 23.46 | 23.47 | 22.78 | 22.85 | 84,740 | -0.60(-2.55%) |
Jan 07, 2014 | 22.87 | 23.52 | 22.74 | 23.45 | 87,960 | +0.71(+3.13%) |
Jan 06, 2014 | 22.85 | 23.07 | 22.64 | 22.73 | 75,107 | +0.07(+0.30%) |
Jan 03, 2014 | 22.78 | 23.10 | 22.60 | 22.67 | 97,192 | -0.09(-0.41%) |
Jan 02, 2014 | 22.87 | 23.08 | 22.60 | 22.76 | 58,458 | -0.22(-0.96%) |
Dec 31, 2013 | 22.74 | 22.98 | 22.98 | 22.98 | 51,650 | +0.15(+0.67%) |
Dec 30, 2013 | 22.81 | 23.00 | 22.63 | 22.83 | 31,332 | -0.07(-0.30%) |
Dec 27, 2013 | 23.30 | 23.30 | 22.76 | 22.90 | 25,263 | -0.32(-1.39%) |
Dec 26, 2013 | 23.33 | 23.36 | 23.12 | 23.22 | 24,707 | -0.07(-0.29%) |
Dec 24, 2013 | 23.06 | 23.44 | 22.96 | 23.29 | 23,620 | +0.32(+1.40%) |
Dec 23, 2013 | 22.85 | 23.08 | 22.59 | 22.96 | 43,164 | +0.31(+1.35%) |
Dec 20, 2013 | 22.12 | 22.85 | 21.98 | 22.66 | 173,704 | +0.64(+2.93%) |
Dec 19, 2013 | 22.22 | 22.40 | 21.84 | 22.01 | 35,404 | -0.18(-0.80%) |
Dec 18, 2013 | 21.87 | 22.51 | 21.63 | 22.19 | 90,084 | +0.38(+1.74%) |
Dec 17, 2013 | 21.29 | 21.83 | 21.09 | 21.81 | 84,278 | +0.45(+2.11%) |
Dec 16, 2013 | 20.92 | 21.44 | 20.92 | 21.36 | 50,477 | +0.47(+2.27%) |
Dec 13, 2013 | 20.97 | 21.23 | 20.67 | 20.89 | 79,047 | -0.09(-0.44%) |
Dec 12, 2013 | 20.67 | 21.05 | 20.56 | 20.98 | 58,384 | +0.28(+1.35%) |
Dec 11, 2013 | 21.00 | 21.00 | 20.56 | 20.70 | 53,788 | -0.20(-0.93%) |
Dec 10, 2013 | 21.35 | 21.60 | 20.57 | 20.89 | 92,344 | -0.63(-2.92%) |
Dec 09, 2013 | 20.39 | 21.62 | 20.39 | 21.52 | 115,210 | +1.44(+7.18%) |
Dec 06, 2013 | 20.74 | 20.95 | 20.07 | 20.08 | 0 | -0.53(-2.55%) |
Dec 05, 2013 | 21.33 | 21.39 | 20.61 | 20.61 | 0 | -0.79(-3.69%) |
Dec 04, 2013 | 20.89 | 21.47 | 20.89 | 21.40 | 0 | +0.44(+2.10%) |
Dec 03, 2013 | 20.54 | 21.22 | 20.54 | 20.95 | 689,076 | -0.15(-0.72%) |