Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.87 | 22.65 | 22.65 | 22.65 | 1,679,297 | -0.13(-0.55%) |
Dec 30, 2014 | 22.88 | 22.89 | 22.76 | 22.78 | 3,120,725 | -0.20(-0.85%) |
Dec 29, 2014 | 23.00 | 23.03 | 22.94 | 22.97 | 2,289,537 | -0.13(-0.58%) |
Dec 26, 2014 | 23.14 | 23.17 | 23.07 | 23.10 | 1,110,298 | +0.07(+0.31%) |
Dec 24, 2014 | 22.99 | 23.03 | 23.03 | 23.03 | 458,338 | +0.11(+0.48%) |
Dec 23, 2014 | 22.93 | 23.00 | 22.89 | 22.92 | 1,169,344 | -0.05(-0.24%) |
Dec 22, 2014 | 23.03 | 23.05 | 22.92 | 22.98 | 1,627,568 | +0.06(+0.27%) |
Dec 19, 2014 | 22.75 | 22.97 | 22.74 | 22.92 | 1,124,090 | +0.05(+0.20%) |
Dec 18, 2014 | 22.84 | 22.88 | 22.67 | 22.87 | 1,243,596 | +0.40(+1.76%) |
Dec 17, 2014 | 22.30 | 22.64 | 22.29 | 22.48 | 771,838 | +0.24(+1.10%) |
Dec 16, 2014 | 22.04 | 22.51 | 22.03 | 22.23 | 2,147,572 | +0.18(+0.79%) |
Dec 15, 2014 | 22.46 | 22.50 | 21.99 | 22.06 | 2,390,079 | -0.33(-1.46%) |
Dec 12, 2014 | 22.68 | 22.72 | 22.38 | 22.38 | 3,903,213 | -0.40(-1.77%) |
Dec 11, 2014 | 22.84 | 22.94 | 22.75 | 22.79 | 1,120,433 | -0.02(-0.10%) |
Dec 10, 2014 | 23.06 | 23.12 | 22.75 | 22.81 | 1,569,266 | -0.29(-1.25%) |
Dec 09, 2014 | 23.06 | 23.13 | 22.96 | 23.10 | 1,927,003 | -0.13(-0.56%) |
Dec 08, 2014 | 23.37 | 23.37 | 23.19 | 23.23 | 988,130 | -0.24(-1.04%) |
Dec 05, 2014 | 23.49 | 23.51 | 23.40 | 23.47 | 415,975 | +0.05(+0.23%) |
Dec 04, 2014 | 23.47 | 23.52 | 23.37 | 23.42 | 1,396,859 | -0.08(-0.32%) |
Dec 03, 2014 | 23.50 | 23.55 | 23.46 | 23.50 | 637,423 | -0.04(-0.18%) |
Dec 02, 2014 | 23.55 | 23.55 | 23.48 | 23.54 | 352,097 | +0.06(+0.28%) |
Dec 01, 2014 | 23.54 | 23.54 | 23.41 | 23.47 | 585,915 | -0.05(-0.19%) |
Nov 28, 2014 | 23.60 | 23.62 | 23.50 | 23.52 | 264,944 | -0.23(-0.96%) |
Nov 26, 2014 | 23.69 | 23.75 | 23.75 | 23.75 | 419,358 | +0.09(+0.39%) |
Nov 25, 2014 | 23.63 | 23.68 | 23.60 | 23.66 | 462,121 | +0.06(+0.26%) |
Nov 24, 2014 | 23.61 | 23.63 | 23.53 | 23.60 | 503,490 | +0.09(+0.39%) |
Nov 21, 2014 | 23.60 | 23.61 | 23.43 | 23.50 | 435,586 | +0.19(+0.82%) |
Nov 20, 2014 | 23.22 | 23.34 | 23.22 | 23.31 | 393,946 | -0.08(-0.36%) |
Nov 19, 2014 | 23.47 | 23.48 | 23.32 | 23.40 | 467,376 | -0.09(-0.39%) |
Nov 18, 2014 | 23.38 | 23.52 | 23.38 | 23.49 | 672,709 | +0.24(+1.05%) |
Nov 17, 2014 | 23.21 | 23.28 | 23.15 | 23.25 | 1,544,000 | -0.09(-0.39%) |
Nov 14, 2014 | 23.17 | 23.34 | 23.14 | 23.34 | 423,325 | +0.06(+0.25%) |
Nov 13, 2014 | 23.25 | 23.34 | 23.19 | 23.28 | 391,319 | +0.07(+0.31%) |
Nov 12, 2014 | 23.18 | 23.23 | 23.13 | 23.21 | 424,097 | -0.15(-0.65%) |
Nov 11, 2014 | 23.29 | 23.38 | 23.21 | 23.36 | 360,177 | +0.15(+0.65%) |
Nov 10, 2014 | 23.22 | 23.25 | 23.15 | 23.21 | 868,034 | +0.08(+0.33%) |
Nov 07, 2014 | 23.05 | 23.13 | 22.98 | 23.13 | 669,164 | +0.04(+0.16%) |
Nov 06, 2014 | 23.17 | 23.21 | 23.05 | 23.09 | 1,131,006 | -0.11(-0.49%) |
Nov 05, 2014 | 23.22 | 23.23 | 23.11 | 23.21 | 445,083 | +0.05(+0.23%) |
Nov 04, 2014 | 23.18 | 23.18 | 23.02 | 23.15 | 450,850 | -0.14(-0.62%) |
Nov 03, 2014 | 23.40 | 23.40 | 23.26 | 23.30 | 1,123,005 | -0.23(-0.97%) |
Oct 31, 2014 | 23.42 | 23.53 | 23.33 | 23.53 | 834,057 | +0.40(+1.71%) |
Oct 30, 2014 | 22.95 | 23.26 | 22.90 | 23.13 | 1,031,642 | +0.13(+0.56%) |
Oct 29, 2014 | 23.23 | 23.25 | 22.91 | 23.00 | 394,237 | -0.14(-0.63%) |
Oct 28, 2014 | 23.05 | 23.15 | 23.01 | 23.15 | 596,481 | +0.32(+1.40%) |
Oct 27, 2014 | 22.78 | 22.94 | 22.94 | 22.83 | 1,402,530 | -0.11(-0.50%) |
Oct 24, 2014 | 22.89 | 22.95 | 22.82 | 22.94 | 777,530 | +0.11(+0.50%) |
Oct 23, 2014 | 22.80 | 22.93 | 22.77 | 22.83 | 863,022 | +0.24(+1.08%) |
Oct 22, 2014 | 22.79 | 22.81 | 22.57 | 22.58 | 813,305 | -0.21(-0.90%) |
Oct 21, 2014 | 22.65 | 22.81 | 22.61 | 22.79 | 751,961 | +0.26(+1.15%) |
Oct 20, 2014 | 22.30 | 22.55 | 22.28 | 22.53 | 956,089 | +0.17(+0.75%) |
Oct 17, 2014 | 22.38 | 22.43 | 22.26 | 22.36 | 1,339,038 | +0.34(+1.52%) |
Oct 16, 2014 | 21.72 | 22.20 | 21.63 | 22.03 | 1,402,988 | -0.14(-0.65%) |
Oct 15, 2014 | 22.28 | 22.21 | 21.75 | 22.17 | 2,452,609 | -0.11(-0.48%) |
Oct 14, 2014 | 22.38 | 22.47 | 22.24 | 22.28 | 1,006,294 | +0.02(+0.07%) |
Oct 13, 2014 | 22.47 | 22.60 | 22.26 | 22.26 | 1,273,038 | -0.04(-0.17%) |
Oct 10, 2014 | 22.56 | 22.58 | 22.29 | 22.30 | 1,777,763 | -0.32(-1.41%) |
Oct 09, 2014 | 23.04 | 23.04 | 22.61 | 22.62 | 1,383,795 | -0.64(-2.75%) |
Oct 08, 2014 | 22.93 | 23.28 | 22.81 | 23.26 | 1,830,645 | +0.36(+1.56%) |
Oct 07, 2014 | 23.13 | 23.13 | 22.89 | 22.90 | 755,276 | -0.36(-1.54%) |
Oct 06, 2014 | 23.21 | 23.28 | 23.13 | 23.26 | 1,081,043 | +0.14(+0.63%) |
Oct 03, 2014 | 23.07 | 23.15 | 23.04 | 23.12 | 981,839 | -0.00(-0.01%) |
Oct 02, 2014 | 23.28 | 23.28 | 22.92 | 23.12 | 1,483,558 | -0.25(-1.06%) |
Oct 01, 2014 | 23.56 | 23.56 | 23.31 | 23.37 | 2,463,571 | -0.26(-1.10%) |
Sep 30, 2014 | 23.69 | 23.73 | 23.57 | 23.63 | 588,522 | -0.08(-0.32%) |
Sep 29, 2014 | 23.67 | 23.73 | 23.61 | 23.70 | 2,113,502 | -0.19(-0.80%) |
Sep 26, 2014 | 23.84 | 23.94 | 23.80 | 23.89 | 435,342 | +0.09(+0.38%) |
Sep 25, 2014 | 24.01 | 24.02 | 23.76 | 23.80 | 1,557,879 | -0.35(-1.45%) |
Sep 24, 2014 | 24.06 | 24.17 | 23.96 | 24.15 | 994,670 | +0.12(+0.51%) |
Sep 23, 2014 | 24.08 | 24.13 | 24.00 | 24.03 | 1,038,571 | -0.20(-0.82%) |
Sep 22, 2014 | 24.33 | 24.33 | 24.17 | 24.23 | 998,908 | -0.13(-0.53%) |
Sep 19, 2014 | 24.51 | 24.51 | 24.33 | 24.36 | 655,804 | -0.11(-0.44%) |
Sep 18, 2014 | 24.40 | 24.48 | 24.40 | 24.46 | 818,543 | +0.17(+0.69%) |
Sep 17, 2014 | 24.40 | 24.45 | 24.26 | 24.30 | 391,739 | -0.14(-0.56%) |
Sep 16, 2014 | 24.25 | 24.49 | 24.22 | 24.43 | 550,801 | +0.09(+0.38%) |
Sep 15, 2014 | 24.33 | 24.37 | 24.27 | 24.34 | 727,140 | -0.02(-0.09%) |
Sep 12, 2014 | 24.43 | 24.43 | 24.32 | 24.36 | 473,183 | -0.06(-0.25%) |
Sep 11, 2014 | 24.42 | 24.45 | 24.34 | 24.43 | 821,097 | -0.13(-0.53%) |
Sep 10, 2014 | 24.44 | 24.56 | 24.39 | 24.56 | 276,826 | +0.11(+0.47%) |
Sep 09, 2014 | 24.46 | 24.46 | 24.36 | 24.44 | 538,982 | -0.07(-0.28%) |
Sep 08, 2014 | 24.59 | 24.61 | 24.45 | 24.51 | 628,803 | -0.25(-1.02%) |
Sep 05, 2014 | 24.72 | 24.77 | 24.63 | 24.76 | 264,641 | +0.02(+0.06%) |
Sep 04, 2014 | 24.84 | 24.90 | 24.69 | 24.75 | 334,634 | -0.11(-0.46%) |
Sep 03, 2014 | 24.89 | 24.90 | 24.82 | 24.86 | 319,241 | +0.18(+0.74%) |
Sep 02, 2014 | 24.75 | 24.75 | 24.60 | 24.68 | 938,990 | -0.01(-0.03%) |
Aug 29, 2014 | 24.68 | 24.68 | 24.68 | 24.68 | 357,255 | +0.02(+0.06%) |
Aug 28, 2014 | 24.65 | 24.72 | 24.59 | 24.67 | 322,757 | -0.14(-0.55%) |
Aug 27, 2014 | 24.82 | 24.85 | 24.75 | 24.81 | 256,712 | +0.06(+0.26%) |
Aug 26, 2014 | 24.76 | 24.82 | 24.74 | 24.74 | 337,321 | +0.01(+0.05%) |
Aug 25, 2014 | 24.65 | 24.78 | 24.65 | 24.73 | 385,269 | +0.16(+0.65%) |
Aug 22, 2014 | 24.62 | 24.63 | 24.49 | 24.57 | 265,915 | -0.11(-0.43%) |
Aug 21, 2014 | 24.65 | 24.71 | 24.61 | 24.68 | 212,377 | +0.07(+0.30%) |
Aug 20, 2014 | 24.55 | 24.62 | 24.53 | 24.60 | 330,115 | -0.06(-0.25%) |
Aug 19, 2014 | 24.60 | 24.68 | 24.60 | 24.66 | 312,084 | +0.07(+0.28%) |
Aug 18, 2014 | 24.58 | 24.62 | 24.54 | 24.59 | 301,810 | +0.14(+0.59%) |
Aug 15, 2014 | 24.57 | 24.66 | 24.30 | 24.45 | 269,547 | -0.04(-0.16%) |
Aug 14, 2014 | 24.45 | 24.49 | 24.41 | 24.49 | 272,777 | +0.14(+0.56%) |
Aug 13, 2014 | 24.36 | 24.39 | 24.31 | 24.35 | 234,960 | +0.13(+0.53%) |
Aug 12, 2014 | 24.21 | 24.27 | 24.17 | 24.22 | 260,138 | -0.02(-0.06%) |
Aug 11, 2014 | 24.24 | 24.29 | 24.20 | 24.24 | 435,694 | +0.10(+0.41%) |
Aug 08, 2014 | 24.01 | 24.09 | 23.93 | 24.14 | 370,267 | +0.14(+0.57%) |
Aug 07, 2014 | 24.27 | 24.28 | 23.92 | 24.00 | 400,483 | -0.21(-0.85%) |
Aug 06, 2014 | 24.09 | 24.24 | 24.00 | 24.20 | 485,040 | +0.01(+0.03%) |
Aug 05, 2014 | 24.43 | 24.44 | 24.16 | 24.20 | 420,770 | -0.34(-1.40%) |
Aug 04, 2014 | 24.49 | 24.56 | 24.37 | 24.54 | 679,022 | +0.09(+0.38%) |
Aug 01, 2014 | 24.44 | 24.59 | 24.38 | 24.45 | 804,806 | -0.15(-0.59%) |
Jul 31, 2014 | 24.79 | 24.81 | 24.57 | 24.59 | 560,442 | -0.41(-1.64%) |
Jul 30, 2014 | 25.04 | 25.05 | 24.89 | 25.00 | 212,164 | +0.00(+0.00%) |
Jul 29, 2014 | 25.12 | 25.14 | 24.99 | 25.00 | 205,685 | -0.05(-0.21%) |
Jul 28, 2014 | 25.05 | 25.09 | 24.94 | 25.06 | 318,317 | +0.03(+0.12%) |
Jul 25, 2014 | 25.13 | 25.13 | 24.95 | 25.03 | 361,881 | -0.08(-0.33%) |
Jul 24, 2014 | 25.16 | 25.16 | 25.10 | 25.11 | 242,566 | +0.02(+0.06%) |
Jul 23, 2014 | 25.12 | 25.13 | 25.07 | 25.10 | 255,214 | +0.06(+0.24%) |
Jul 22, 2014 | 25.05 | 25.08 | 25.00 | 25.04 | 208,753 | +0.13(+0.50%) |
Jul 21, 2014 | 24.85 | 24.93 | 24.80 | 24.91 | 207,950 | -0.07(-0.29%) |
Jul 18, 2014 | 24.84 | 25.02 | 24.84 | 24.98 | 258,228 | +0.19(+0.75%) |
Jul 17, 2014 | 24.97 | 25.04 | 24.76 | 24.80 | 291,850 | -0.28(-1.10%) |
Jul 16, 2014 | 25.07 | 25.13 | 25.04 | 25.07 | 390,608 | +0.18(+0.70%) |
Jul 15, 2014 | 25.00 | 25.02 | 24.82 | 24.90 | 324,349 | -0.07(-0.27%) |
Jul 14, 2014 | 25.00 | 25.03 | 24.96 | 24.97 | 306,960 | +0.16(+0.64%) |
Jul 11, 2014 | 24.78 | 24.84 | 24.72 | 24.81 | 295,285 | -0.00(-0.02%) |
Jul 10, 2014 | 24.72 | 24.82 | 24.64 | 24.81 | 466,310 | -0.27(-1.09%) |
Jul 09, 2014 | 25.00 | 25.10 | 24.96 | 25.08 | 288,429 | +0.09(+0.35%) |
Jul 08, 2014 | 25.12 | 25.12 | 24.93 | 25.00 | 386,184 | -0.21(-0.85%) |
Jul 07, 2014 | 25.23 | 25.26 | 25.17 | 25.21 | 427,630 | -0.21(-0.81%) |
Jul 03, 2014 | 25.39 | 25.42 | 25.42 | 25.42 | 264,823 | +0.05(+0.21%) |
Jul 02, 2014 | 25.33 | 25.36 | 25.29 | 25.36 | 331,520 | +0.05(+0.18%) |
Jul 01, 2014 | 25.26 | 25.36 | 25.22 | 25.32 | 331,517 | +0.20(+0.79%) |
Jun 30, 2014 | 25.07 | 25.13 | 25.04 | 25.12 | 274,962 | +0.04(+0.17%) |
Jun 27, 2014 | 25.00 | 25.08 | 24.95 | 25.08 | 236,990 | +0.09(+0.35%) |
Jun 26, 2014 | 25.02 | 25.02 | 24.85 | 24.99 | 740,760 | -0.02(-0.06%) |
Jun 25, 2014 | 24.96 | 25.02 | 24.88 | 25.00 | 397,293 | -0.02(-0.06%) |
Jun 24, 2014 | 25.15 | 25.16 | 24.99 | 25.02 | 337,472 | -0.15(-0.61%) |
Jun 23, 2014 | 25.18 | 25.18 | 25.05 | 25.17 | 336,110 | -0.04(-0.15%) |
Jun 20, 2014 | 25.25 | 25.26 | 25.16 | 25.21 | 286,306 | -0.05(-0.18%) |
Jun 19, 2014 | 25.28 | 25.29 | 25.20 | 25.26 | 267,415 | +0.13(+0.52%) |
Jun 18, 2014 | 24.97 | 25.15 | 24.91 | 25.13 | 973,461 | +0.21(+0.86%) |
Jun 17, 2014 | 24.85 | 24.93 | 24.81 | 24.91 | 992,409 | -0.02(-0.08%) |
Jun 16, 2014 | 24.91 | 24.96 | 24.88 | 24.93 | 279,670 | +0.02(+0.08%) |
Jun 13, 2014 | 24.95 | 24.96 | 24.85 | 24.91 | 303,780 | +0.02(+0.06%) |
Jun 12, 2014 | 25.01 | 25.01 | 24.86 | 24.90 | 380,067 | -0.00(-0.02%) |
Jun 11, 2014 | 24.95 | 24.95 | 24.87 | 24.90 | 426,036 | -0.09(-0.35%) |
Jun 10, 2014 | 24.99 | 25.00 | 24.91 | 24.99 | 333,531 | -0.06(-0.24%) |
Jun 06, 2014 | 24.97 | 25.06 | 24.96 | 25.05 | 351,379 | +0.11(+0.46%) |
Jun 05, 2014 | 24.88 | 24.95 | 24.74 | 24.94 | 332,635 | +0.16(+0.63%) |
Jun 04, 2014 | 24.72 | 24.80 | 24.70 | 24.78 | 337,055 | +0.00(+0.02%) |
Jun 03, 2014 | 24.75 | 24.79 | 24.72 | 24.78 | 400,005 | -0.02(-0.06%) |
Jun 02, 2014 | 24.84 | 24.85 | 24.75 | 24.79 | 751,920 | +0.03(+0.12%) |
May 30, 2014 | 24.76 | 24.79 | 24.72 | 24.76 | 458,832 | -0.02(-0.06%) |
May 29, 2014 | 24.74 | 24.78 | 24.68 | 24.78 | 299,848 | +0.14(+0.56%) |
May 28, 2014 | 24.68 | 24.68 | 24.58 | 24.64 | 374,715 | -0.08(-0.31%) |
May 27, 2014 | 24.75 | 24.75 | 24.62 | 24.72 | 375,654 | +0.14(+0.56%) |
May 23, 2014 | 24.55 | 24.58 | 24.58 | 24.58 | 399,270 | +0.05(+0.20%) |
May 22, 2014 | 24.48 | 24.53 | 24.47 | 24.53 | 248,391 | +0.06(+0.26%) |
May 21, 2014 | 24.38 | 24.46 | 24.35 | 24.46 | 278,607 | +0.22(+0.91%) |
May 20, 2014 | 24.36 | 24.36 | 24.20 | 24.24 | 410,856 | -0.19(-0.78%) |
May 19, 2014 | 24.36 | 24.44 | 24.33 | 24.43 | 435,621 | -0.03(-0.12%) |
May 16, 2014 | 24.43 | 24.46 | 24.37 | 24.46 | 194,022 | +0.03(+0.12%) |
May 15, 2014 | 24.46 | 24.47 | 24.33 | 24.43 | 356,061 | -0.11(-0.43%) |
May 14, 2014 | 24.62 | 24.62 | 24.50 | 24.54 | 281,330 | -0.03(-0.12%) |
May 13, 2014 | 24.56 | 24.58 | 24.51 | 24.57 | 527,392 | +0.04(+0.16%) |
May 12, 2014 | 24.49 | 24.53 | 24.43 | 24.53 | 316,094 | +0.18(+0.72%) |
May 09, 2014 | 24.40 | 24.40 | 24.27 | 24.36 | 706,677 | -0.02(-0.09%) |
May 08, 2014 | 24.42 | 24.49 | 24.34 | 24.38 | 317,443 | -0.02(-0.06%) |
May 07, 2014 | 24.37 | 24.40 | 24.26 | 24.40 | 410,984 | +0.03(+0.13%) |
May 06, 2014 | 24.39 | 24.41 | 24.32 | 24.36 | 466,239 | -0.04(-0.16%) |
May 05, 2014 | 24.33 | 24.40 | 24.18 | 24.40 | 830,457 | -0.02(-0.09%) |
May 02, 2014 | 24.42 | 24.49 | 24.36 | 24.43 | 413,697 | -0.05(-0.19%) |
May 01, 2014 | 24.40 | 24.54 | 24.37 | 24.47 | 726,084 | +0.11(+0.47%) |
Apr 30, 2014 | 24.25 | 24.41 | 24.24 | 24.36 | 317,600 | +0.06(+0.25%) |
Apr 29, 2014 | 24.25 | 24.34 | 24.23 | 24.30 | 295,947 | +0.14(+0.60%) |
Apr 28, 2014 | 24.20 | 24.20 | 23.98 | 24.15 | 392,745 | +0.08(+0.35%) |
Apr 25, 2014 | 24.14 | 24.17 | 23.99 | 24.07 | 361,457 | -0.11(-0.44%) |
Apr 24, 2014 | 24.22 | 24.22 | 24.05 | 24.17 | 467,608 | +0.00(+0.00%) |
Apr 23, 2014 | 24.26 | 24.26 | 24.15 | 24.17 | 337,336 | -0.06(-0.25%) |
Apr 22, 2014 | 24.22 | 24.26 | 24.18 | 24.24 | 366,421 | +0.10(+0.41%) |
Apr 21, 2014 | 24.16 | 24.16 | 24.06 | 24.14 | 538,071 | +0.03(+0.13%) |
Apr 17, 2014 | 24.09 | 24.11 | 24.11 | 24.11 | 485,269 | +0.08(+0.35%) |
Apr 16, 2014 | 23.92 | 24.03 | 23.86 | 24.02 | 440,581 | +0.29(+1.22%) |
Apr 15, 2014 | 23.79 | 23.81 | 23.48 | 23.73 | 393,853 | -0.09(-0.37%) |
Apr 14, 2014 | 23.88 | 23.90 | 23.72 | 23.82 | 413,009 | +0.11(+0.47%) |
Apr 11, 2014 | 23.75 | 23.84 | 23.70 | 23.71 | 386,780 | -0.12(-0.51%) |
Apr 10, 2014 | 24.20 | 24.20 | 23.82 | 23.83 | 343,498 | -0.42(-1.74%) |
Apr 09, 2014 | 24.21 | 24.27 | 24.04 | 24.25 | 418,590 | +0.33(+1.38%) |
Apr 08, 2014 | 23.82 | 23.96 | 23.81 | 23.92 | 418,524 | -0.00(-0.02%) |
Apr 07, 2014 | 24.01 | 24.05 | 23.87 | 23.93 | 400,423 | -0.09(-0.36%) |
Apr 04, 2014 | 24.26 | 24.26 | 23.99 | 24.01 | 360,266 | -0.11(-0.44%) |
Apr 03, 2014 | 24.19 | 24.21 | 24.05 | 24.12 | 517,726 | -0.03(-0.13%) |
Apr 02, 2014 | 24.14 | 24.17 | 24.11 | 24.15 | 569,456 | +0.03(+0.13%) |
Apr 01, 2014 | 24.12 | 24.13 | 24.06 | 24.12 | 558,478 | +0.13(+0.54%) |
Mar 31, 2014 | 24.03 | 24.06 | 23.95 | 23.99 | 406,540 | +0.14(+0.61%) |
Mar 28, 2014 | 23.84 | 23.92 | 23.82 | 23.85 | 276,205 | +0.18(+0.77%) |
Mar 27, 2014 | 23.62 | 23.69 | 23.58 | 23.66 | 292,580 | +0.11(+0.48%) |
Mar 26, 2014 | 23.71 | 23.75 | 23.54 | 23.55 | 322,807 | +0.01(+0.03%) |
Mar 25, 2014 | 23.44 | 23.59 | 23.40 | 23.54 | 321,543 | +0.24(+1.05%) |
Mar 24, 2014 | 23.37 | 23.42 | 23.16 | 23.30 | 349,119 | +0.06(+0.26%) |
Mar 21, 2014 | 23.46 | 23.48 | 23.24 | 23.24 | 344,392 | -0.05(-0.20%) |
Mar 20, 2014 | 23.24 | 23.33 | 23.12 | 23.28 | 334,989 | -0.05(-0.23%) |
Mar 19, 2014 | 23.63 | 23.63 | 23.20 | 23.34 | 341,854 | -0.31(-1.32%) |
Mar 18, 2014 | 23.57 | 23.71 | 23.53 | 23.65 | 299,622 | +0.16(+0.68%) |
Mar 17, 2014 | 23.44 | 23.54 | 23.38 | 23.49 | 610,093 | +0.23(+0.98%) |
Mar 14, 2014 | 23.25 | 23.36 | 23.18 | 23.26 | 453,972 | -0.03(-0.13%) |
Mar 13, 2014 | 23.80 | 23.80 | 23.26 | 23.29 | 493,452 | -0.43(-1.80%) |
Mar 12, 2014 | 23.60 | 23.73 | 23.53 | 23.72 | 391,124 | -0.08(-0.35%) |
Mar 11, 2014 | 23.91 | 24.00 | 23.77 | 23.80 | 386,427 | -0.16(-0.67%) |
Mar 10, 2014 | 23.95 | 23.96 | 23.80 | 23.96 | 564,264 | -0.13(-0.55%) |
Mar 07, 2014 | 24.21 | 24.25 | 23.97 | 24.09 | 443,711 | -0.14(-0.60%) |
Mar 06, 2014 | 24.17 | 24.28 | 24.17 | 24.24 | 225,911 | +0.26(+1.10%) |
Mar 05, 2014 | 24.00 | 24.03 | 23.94 | 23.98 | 617,642 | -0.02(-0.10%) |
Mar 04, 2014 | 24.01 | 24.04 | 23.96 | 24.00 | 506,808 | +0.40(+1.71%) |
Mar 03, 2014 | 22.92 | 23.80 | 22.92 | 23.60 | 1,004,747 | -0.42(-1.74%) |
Feb 28, 2014 | 24.03 | 24.16 | 23.95 | 24.01 | 470,318 | +0.05(+0.19%) |
Feb 27, 2014 | 23.84 | 23.98 | 23.80 | 23.97 | 287,696 | +0.08(+0.34%) |
Feb 26, 2014 | 23.96 | 23.99 | 23.82 | 23.89 | 394,069 | -0.08(-0.34%) |
Feb 25, 2014 | 24.05 | 24.09 | 23.94 | 23.97 | 394,759 | -0.06(-0.25%) |
Feb 24, 2014 | 23.93 | 24.14 | 23.85 | 24.03 | 382,933 | +0.18(+0.77%) |
Feb 21, 2014 | 23.92 | 23.93 | 23.80 | 23.85 | 377,349 | +0.05(+0.22%) |
Feb 20, 2014 | 23.70 | 23.82 | 23.64 | 23.79 | 277,015 | +0.08(+0.35%) |
Feb 19, 2014 | 23.81 | 23.92 | 23.69 | 23.71 | 357,452 | -0.15(-0.64%) |
Feb 18, 2014 | 23.85 | 23.88 | 23.74 | 23.86 | 541,076 | +0.17(+0.71%) |
Feb 14, 2014 | 23.58 | 23.69 | 23.69 | 23.69 | 328,764 | +0.07(+0.29%) |
Feb 13, 2014 | 23.34 | 23.63 | 23.23 | 23.63 | 615,943 | +0.09(+0.40%) |
Feb 12, 2014 | 23.53 | 23.56 | 23.47 | 23.53 | 367,053 | +0.04(+0.18%) |
Feb 11, 2014 | 23.26 | 23.54 | 23.25 | 23.49 | 340,761 | +0.36(+1.55%) |
Feb 10, 2014 | 23.15 | 23.15 | 23.06 | 23.13 | 351,306 | -0.08(-0.33%) |
Feb 07, 2014 | 23.06 | 23.21 | 22.98 | 23.21 | 330,485 | +0.28(+1.21%) |
Feb 06, 2014 | 22.67 | 22.94 | 22.67 | 22.93 | 490,127 | +0.38(+1.71%) |
Feb 05, 2014 | 22.43 | 22.56 | 22.38 | 22.54 | 433,431 | +0.08(+0.34%) |
Feb 04, 2014 | 22.44 | 22.52 | 22.36 | 22.47 | 543,957 | +0.15(+0.68%) |
Feb 03, 2014 | 22.71 | 22.76 | 22.30 | 22.32 | 879,202 | -0.56(-2.46%) |
Jan 31, 2014 | 22.68 | 22.88 | 22.55 | 22.88 | 737,833 | -0.18(-0.76%) |
Jan 30, 2014 | 23.11 | 23.11 | 22.95 | 23.05 | 479,538 | +0.11(+0.50%) |
Jan 29, 2014 | 22.98 | 23.03 | 22.84 | 22.94 | 463,214 | -0.24(-1.02%) |
Jan 28, 2014 | 23.04 | 23.18 | 23.02 | 23.18 | 565,589 | +0.22(+0.96%) |
Jan 27, 2014 | 23.19 | 23.19 | 22.83 | 22.96 | 550,076 | -0.14(-0.59%) |
Jan 24, 2014 | 23.46 | 23.47 | 23.09 | 23.09 | 1,889,724 | -0.63(-2.64%) |
Jan 23, 2014 | 23.83 | 23.83 | 23.62 | 23.72 | 499,197 | -0.17(-0.70%) |
Jan 22, 2014 | 23.95 | 23.95 | 23.82 | 23.89 | 404,054 | +0.00(+0.00%) |
Jan 21, 2014 | 23.76 | 23.99 | 23.76 | 23.89 | 494,389 | +0.11(+0.45%) |
Jan 17, 2014 | 23.84 | 23.78 | 23.78 | 23.78 | 328,895 | -0.08(-0.32%) |
Jan 16, 2014 | 23.83 | 23.85 | 23.74 | 23.85 | 643,823 | -0.01(-0.03%) |
Jan 15, 2014 | 23.77 | 23.87 | 23.74 | 23.86 | 422,864 | +0.09(+0.38%) |
Jan 14, 2014 | 23.71 | 23.79 | 23.61 | 23.77 | 410,141 | +0.16(+0.68%) |
Jan 13, 2014 | 23.76 | 23.76 | 23.56 | 23.61 | 641,557 | -0.19(-0.80%) |
Jan 10, 2014 | 23.67 | 23.82 | 23.65 | 23.80 | 446,711 | +0.21(+0.90%) |
Jan 09, 2014 | 23.66 | 23.68 | 23.47 | 23.59 | 555,772 | -0.04(-0.16%) |
Jan 08, 2014 | 23.68 | 23.68 | 23.58 | 23.63 | 648,479 | -0.03(-0.13%) |
Jan 07, 2014 | 23.57 | 23.68 | 23.57 | 23.66 | 487,107 | +0.10(+0.42%) |
Jan 06, 2014 | 23.61 | 23.64 | 23.52 | 23.56 | 517,166 | -0.02(-0.09%) |
Jan 03, 2014 | 23.69 | 23.69 | 23.55 | 23.58 | 517,030 | -0.00(-0.00%) |