Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.43 | 23.33 | 23.33 | 23.33 | 48,806 | +1.03(+4.62%) |
Dec 30, 2014 | 22.64 | 23.15 | 22.17 | 22.30 | 46,959 | -0.50(-2.18%) |
Dec 29, 2014 | 23.08 | 23.58 | 22.33 | 22.80 | 57,967 | -0.41(-1.78%) |
Dec 26, 2014 | 23.32 | 23.65 | 23.16 | 23.21 | 16,403 | -0.11(-0.47%) |
Dec 24, 2014 | 23.47 | 23.32 | 23.32 | 23.32 | 11,727 | -0.03(-0.11%) |
Dec 23, 2014 | 23.00 | 23.39 | 23.00 | 23.35 | 36,539 | +0.38(+1.65%) |
Dec 22, 2014 | 23.16 | 23.71 | 22.79 | 22.97 | 31,361 | -0.44(-1.88%) |
Dec 19, 2014 | 23.60 | 23.64 | 23.30 | 23.41 | 49,727 | -0.35(-1.46%) |
Dec 18, 2014 | 23.91 | 24.08 | 23.66 | 23.75 | 31,754 | +0.03(+0.14%) |
Dec 17, 2014 | 23.81 | 23.81 | 23.32 | 23.72 | 45,164 | +0.09(+0.39%) |
Dec 16, 2014 | 24.43 | 24.66 | 23.48 | 23.63 | 38,316 | -0.95(-3.85%) |
Dec 15, 2014 | 25.48 | 25.54 | 24.56 | 24.57 | 28,357 | -0.92(-3.61%) |
Dec 12, 2014 | 25.82 | 25.87 | 25.44 | 25.49 | 14,567 | -0.75(-2.86%) |
Dec 11, 2014 | 27.42 | 27.42 | 26.00 | 26.24 | 39,918 | -1.29(-4.69%) |
Dec 10, 2014 | 27.80 | 27.86 | 27.48 | 27.54 | 110,198 | +0.03(+0.12%) |
Dec 09, 2014 | 26.85 | 27.55 | 26.84 | 27.50 | 15,269 | +0.31(+1.15%) |
Dec 08, 2014 | 27.40 | 27.43 | 26.57 | 27.19 | 26,389 | -0.12(-0.43%) |
Dec 05, 2014 | 26.94 | 27.43 | 26.94 | 27.31 | 17,380 | +0.30(+1.09%) |
Dec 04, 2014 | 27.00 | 27.23 | 26.85 | 27.01 | 14,620 | +0.07(+0.25%) |
Dec 03, 2014 | 25.72 | 27.01 | 25.50 | 26.95 | 30,899 | +1.33(+5.17%) |
Dec 02, 2014 | 24.36 | 25.65 | 24.36 | 25.62 | 35,383 | +1.14(+4.66%) |
Dec 01, 2014 | 24.51 | 24.51 | 24.08 | 24.48 | 19,019 | -0.01(-0.03%) |
Nov 28, 2014 | 24.87 | 24.91 | 24.35 | 24.49 | 12,179 | -0.24(-0.96%) |
Nov 26, 2014 | 24.37 | 24.73 | 24.73 | 24.73 | 11,253 | +0.30(+1.21%) |
Nov 25, 2014 | 24.69 | 24.95 | 24.30 | 24.43 | 26,361 | -0.26(-1.05%) |
Nov 24, 2014 | 24.90 | 24.90 | 24.51 | 24.69 | 7,939 | -0.06(-0.24%) |
Nov 21, 2014 | 25.40 | 25.91 | 24.43 | 24.75 | 14,878 | -0.24(-0.97%) |
Nov 20, 2014 | 24.69 | 25.08 | 24.66 | 24.99 | 8,971 | +0.04(+0.17%) |
Nov 19, 2014 | 25.00 | 25.17 | 24.14 | 24.95 | 26,094 | +0.08(+0.30%) |
Nov 18, 2014 | 25.00 | 25.00 | 24.61 | 24.87 | 10,107 | +0.08(+0.34%) |
Nov 17, 2014 | 25.03 | 25.19 | 24.22 | 24.79 | 39,929 | -0.10(-0.40%) |
Nov 14, 2014 | 24.72 | 25.17 | 24.12 | 24.89 | 17,637 | +0.32(+1.30%) |
Nov 13, 2014 | 24.97 | 25.19 | 24.09 | 24.57 | 56,599 | -0.32(-1.28%) |
Nov 12, 2014 | 24.26 | 24.98 | 24.12 | 24.89 | 17,489 | +0.44(+1.79%) |
Nov 11, 2014 | 24.27 | 24.56 | 24.26 | 24.45 | 19,347 | +0.00(+0.00%) |
Nov 10, 2014 | 24.35 | 24.48 | 23.95 | 24.45 | 22,739 | +0.13(+0.52%) |
Nov 07, 2014 | 24.14 | 24.35 | 23.94 | 24.33 | 9,120 | +0.14(+0.59%) |
Nov 06, 2014 | 24.05 | 24.52 | 24.05 | 24.19 | 12,686 | +0.05(+0.21%) |
Nov 05, 2014 | 24.27 | 24.29 | 24.00 | 24.14 | 16,236 | +0.16(+0.67%) |
Nov 04, 2014 | 23.93 | 24.29 | 23.85 | 23.98 | 19,015 | +0.03(+0.14%) |
Nov 03, 2014 | 24.02 | 24.42 | 23.72 | 23.94 | 25,437 | -0.04(-0.18%) |
Oct 31, 2014 | 23.93 | 24.15 | 23.41 | 23.98 | 50,874 | +0.11(+0.46%) |
Oct 30, 2014 | 23.23 | 24.02 | 23.09 | 23.88 | 27,188 | +0.65(+2.78%) |
Oct 29, 2014 | 24.68 | 24.68 | 23.33 | 23.23 | 98,960 | -1.76(-7.02%) |
Oct 28, 2014 | 24.14 | 24.98 | 24.05 | 24.98 | 39,145 | +0.86(+3.59%) |
Oct 27, 2014 | 24.56 | 24.52 | 24.52 | 24.12 | 19,547 | -0.40(-1.64%) |
Oct 24, 2014 | 24.72 | 24.91 | 24.06 | 24.52 | 30,141 | -0.11(-0.44%) |
Oct 23, 2014 | 24.44 | 24.72 | 24.04 | 24.63 | 23,479 | +0.18(+0.72%) |
Oct 22, 2014 | 24.01 | 24.77 | 23.88 | 24.45 | 33,193 | +0.35(+1.46%) |
Oct 21, 2014 | 24.54 | 24.86 | 23.93 | 24.10 | 53,783 | -0.51(-2.08%) |
Oct 20, 2014 | 23.67 | 24.66 | 23.50 | 24.61 | 50,939 | +1.15(+4.90%) |
Oct 17, 2014 | 23.75 | 23.92 | 23.00 | 23.46 | 52,099 | +0.09(+0.40%) |
Oct 16, 2014 | 22.50 | 23.79 | 22.11 | 23.37 | 58,065 | +0.50(+2.17%) |
Oct 15, 2014 | 21.33 | 23.00 | 21.16 | 22.88 | 86,035 | +1.53(+7.16%) |
Oct 14, 2014 | 21.59 | 21.59 | 21.00 | 21.35 | 60,210 | +0.03(+0.16%) |
Oct 13, 2014 | 20.44 | 21.33 | 20.10 | 21.31 | 45,186 | +0.92(+4.53%) |
Oct 10, 2014 | 20.05 | 20.71 | 20.05 | 20.39 | 29,641 | +0.23(+1.12%) |
Oct 09, 2014 | 20.42 | 20.64 | 20.16 | 20.16 | 14,167 | -0.41(-2.00%) |
Oct 08, 2014 | 20.11 | 20.72 | 19.65 | 20.58 | 37,256 | +0.49(+2.42%) |
Oct 07, 2014 | 20.39 | 20.39 | 20.07 | 20.09 | 22,213 | -0.32(-1.56%) |
Oct 06, 2014 | 20.58 | 20.63 | 20.32 | 20.41 | 19,089 | -0.10(-0.49%) |
Oct 03, 2014 | 20.58 | 20.71 | 20.43 | 20.51 | 36,397 | +0.16(+0.78%) |
Oct 02, 2014 | 20.21 | 20.50 | 20.11 | 20.35 | 45,035 | +0.20(+1.00%) |
Oct 01, 2014 | 20.37 | 20.37 | 19.99 | 20.15 | 31,035 | -0.22(-1.07%) |
Sep 30, 2014 | 20.37 | 20.56 | 20.34 | 20.37 | 41,988 | +0.00(+0.00%) |
Sep 29, 2014 | 20.03 | 20.37 | 19.86 | 20.37 | 31,619 | +0.13(+0.62%) |
Sep 26, 2014 | 20.22 | 20.31 | 20.20 | 20.24 | 31,578 | +0.11(+0.54%) |
Sep 25, 2014 | 20.43 | 20.54 | 20.08 | 20.13 | 15,285 | -0.44(-2.12%) |
Sep 24, 2014 | 20.26 | 20.64 | 20.26 | 20.57 | 19,273 | +0.24(+1.20%) |
Sep 23, 2014 | 20.33 | 20.40 | 20.26 | 20.32 | 20,371 | -0.10(-0.49%) |
Sep 22, 2014 | 20.27 | 20.49 | 20.21 | 20.42 | 18,665 | -0.01(-0.04%) |
Sep 19, 2014 | 20.80 | 20.80 | 20.36 | 20.43 | 49,514 | -0.33(-1.58%) |
Sep 18, 2014 | 20.63 | 20.79 | 20.60 | 20.76 | 10,409 | +0.18(+0.86%) |
Sep 17, 2014 | 20.80 | 20.80 | 20.55 | 20.58 | 30,702 | -0.28(-1.33%) |
Sep 16, 2014 | 20.81 | 20.96 | 20.72 | 20.86 | 10,462 | -0.08(-0.36%) |
Sep 15, 2014 | 21.32 | 21.32 | 20.94 | 20.94 | 29,846 | -0.29(-1.35%) |
Sep 12, 2014 | 21.36 | 21.36 | 21.06 | 21.22 | 27,182 | -0.08(-0.35%) |
Sep 11, 2014 | 21.11 | 21.47 | 21.01 | 21.30 | 15,307 | +0.11(+0.51%) |
Sep 10, 2014 | 21.36 | 21.36 | 21.13 | 21.19 | 8,488 | -0.22(-1.02%) |
Sep 09, 2014 | 21.54 | 21.62 | 21.32 | 21.41 | 16,488 | -0.16(-0.74%) |
Sep 08, 2014 | 21.54 | 21.67 | 21.23 | 21.57 | 11,721 | +0.08(+0.35%) |
Sep 05, 2014 | 21.42 | 21.42 | 21.41 | 21.49 | 13,442 | -0.05(-0.23%) |
Sep 04, 2014 | 21.66 | 21.67 | 21.44 | 21.54 | 6,849 | -0.01(-0.04%) |
Sep 03, 2014 | 21.44 | 21.68 | 21.44 | 21.55 | 22,288 | +0.27(+1.26%) |
Sep 02, 2014 | 21.37 | 21.41 | 21.11 | 21.28 | 15,578 | +0.05(+0.24%) |
Aug 29, 2014 | 20.99 | 21.23 | 21.23 | 21.23 | 7,978 | +0.35(+1.69%) |
Aug 28, 2014 | 21.03 | 21.25 | 20.88 | 20.88 | 8,922 | -0.16(-0.76%) |
Aug 27, 2014 | 21.04 | 21.19 | 20.92 | 21.04 | 7,284 | -0.08(-0.36%) |
Aug 26, 2014 | 20.95 | 21.35 | 20.95 | 21.11 | 12,116 | +0.03(+0.16%) |
Aug 25, 2014 | 21.19 | 21.50 | 21.07 | 21.08 | 14,229 | -0.05(-0.24%) |
Aug 22, 2014 | 21.10 | 21.22 | 20.99 | 21.13 | 9,009 | +0.04(+0.20%) |
Aug 21, 2014 | 20.74 | 21.22 | 20.63 | 21.09 | 12,654 | +0.34(+1.65%) |
Aug 20, 2014 | 20.78 | 20.85 | 20.68 | 20.74 | 14,681 | -0.38(-1.82%) |
Aug 19, 2014 | 20.84 | 21.22 | 20.65 | 21.13 | 11,836 | +0.34(+1.65%) |
Aug 18, 2014 | 20.27 | 20.77 | 20.27 | 20.79 | 16,538 | +0.53(+2.60%) |
Aug 15, 2014 | 20.87 | 20.87 | 19.97 | 20.26 | 19,054 | -0.35(-1.70%) |
Aug 14, 2014 | 20.69 | 20.71 | 20.31 | 20.61 | 10,683 | -0.10(-0.48%) |
Aug 13, 2014 | 20.57 | 20.74 | 20.34 | 20.71 | 10,283 | +0.15(+0.73%) |
Aug 12, 2014 | 20.66 | 20.73 | 20.03 | 20.56 | 26,299 | -0.13(-0.65%) |
Aug 11, 2014 | 20.91 | 20.91 | 20.55 | 20.69 | 9,931 | +0.00(+0.00%) |
Aug 08, 2014 | 20.49 | 20.84 | 20.37 | 20.69 | 12,989 | +0.17(+0.81%) |
Aug 07, 2014 | 20.90 | 21.06 | 20.37 | 20.53 | 10,119 | -0.35(-1.68%) |
Aug 06, 2014 | 20.16 | 21.00 | 20.12 | 20.88 | 13,614 | +0.67(+3.30%) |
Aug 05, 2014 | 20.23 | 20.51 | 20.12 | 20.21 | 18,740 | -0.05(-0.25%) |
Aug 04, 2014 | 20.64 | 21.02 | 20.24 | 20.26 | 23,338 | -0.31(-1.50%) |
Aug 01, 2014 | 20.69 | 20.70 | 20.54 | 20.57 | 21,533 | -0.04(-0.20%) |
Jul 31, 2014 | 20.85 | 20.90 | 20.49 | 20.61 | 34,973 | -0.38(-1.83%) |
Jul 30, 2014 | 21.19 | 21.68 | 20.96 | 21.00 | 30,815 | -0.08(-0.36%) |
Jul 29, 2014 | 21.00 | 21.33 | 21.00 | 21.07 | 14,459 | -0.34(-1.60%) |
Jul 28, 2014 | 21.20 | 21.65 | 21.20 | 21.41 | 13,428 | +0.25(+1.18%) |
Jul 25, 2014 | 21.15 | 21.37 | 21.03 | 21.16 | 17,353 | -0.31(-1.44%) |
Jul 24, 2014 | 22.38 | 22.52 | 21.24 | 21.47 | 20,951 | +0.03(+0.16%) |
Jul 23, 2014 | 22.11 | 22.11 | 21.38 | 21.44 | 29,363 | -0.72(-3.24%) |
Jul 22, 2014 | 22.25 | 23.06 | 21.75 | 22.16 | 27,944 | -0.04(-0.19%) |
Jul 21, 2014 | 22.43 | 22.84 | 22.10 | 22.20 | 33,903 | -0.47(-2.06%) |
Jul 18, 2014 | 21.55 | 23.02 | 21.49 | 22.66 | 36,417 | +0.98(+4.50%) |
Jul 17, 2014 | 22.30 | 22.31 | 21.29 | 21.69 | 23,452 | -0.74(-3.31%) |
Jul 16, 2014 | 22.48 | 22.82 | 22.31 | 22.43 | 14,396 | +0.13(+0.60%) |
Jul 15, 2014 | 23.15 | 23.34 | 22.27 | 22.30 | 20,685 | -0.99(-4.27%) |
Jul 14, 2014 | 21.94 | 23.54 | 21.94 | 23.29 | 54,464 | +1.46(+6.69%) |
Jul 11, 2014 | 22.32 | 22.45 | 21.68 | 21.83 | 14,644 | -0.57(-2.53%) |
Jul 10, 2014 | 22.33 | 22.76 | 22.33 | 22.40 | 12,133 | -0.49(-2.15%) |
Jul 09, 2014 | 23.04 | 23.17 | 22.83 | 22.89 | 13,227 | -0.13(-0.54%) |
Jul 08, 2014 | 22.83 | 23.22 | 22.83 | 23.02 | 37,793 | +0.25(+1.10%) |
Jul 07, 2014 | 23.28 | 23.29 | 22.56 | 22.77 | 29,229 | -0.53(-2.29%) |
Jul 03, 2014 | 23.33 | 23.30 | 23.30 | 23.30 | 8,984 | -0.03(-0.14%) |
Jul 02, 2014 | 22.55 | 23.50 | 22.55 | 23.33 | 48,107 | +0.72(+3.17%) |
Jul 01, 2014 | 22.14 | 23.07 | 22.04 | 22.61 | 59,850 | +0.60(+2.73%) |
Jun 30, 2014 | 21.66 | 22.05 | 21.62 | 22.01 | 41,786 | +0.43(+1.97%) |
Jun 27, 2014 | 21.74 | 22.13 | 21.59 | 21.59 | 84,755 | -0.35(-1.60%) |
Jun 26, 2014 | 21.75 | 22.12 | 21.70 | 21.94 | 9,982 | -0.03(-0.15%) |
Jun 25, 2014 | 21.70 | 22.11 | 21.70 | 21.97 | 12,018 | +0.20(+0.92%) |
Jun 24, 2014 | 21.81 | 22.12 | 21.68 | 21.77 | 18,558 | +0.08(+0.39%) |
Jun 23, 2014 | 22.07 | 22.18 | 21.52 | 21.69 | 17,381 | -0.43(-1.96%) |
Jun 20, 2014 | 22.11 | 22.17 | 21.91 | 22.12 | 41,944 | +0.16(+0.72%) |
Jun 19, 2014 | 21.94 | 22.08 | 21.65 | 21.96 | 13,255 | +0.13(+0.57%) |
Jun 18, 2014 | 21.75 | 22.06 | 21.63 | 21.84 | 14,468 | +0.17(+0.77%) |
Jun 17, 2014 | 21.16 | 21.88 | 21.16 | 21.67 | 16,357 | +0.52(+2.45%) |
Jun 16, 2014 | 21.16 | 21.78 | 21.05 | 21.15 | 21,315 | +0.03(+0.12%) |
Jun 13, 2014 | 21.09 | 21.22 | 20.98 | 21.13 | 15,382 | +0.16(+0.76%) |
Jun 12, 2014 | 21.03 | 21.38 | 20.91 | 20.97 | 20,863 | -0.18(-0.83%) |
Jun 11, 2014 | 21.20 | 21.34 | 21.05 | 21.15 | 17,921 | -0.20(-0.94%) |
Jun 10, 2014 | 21.57 | 21.70 | 21.29 | 21.35 | 20,882 | +0.29(+1.39%) |
Jun 06, 2014 | 20.97 | 21.08 | 20.72 | 21.05 | 28,860 | +0.24(+1.16%) |
Jun 05, 2014 | 19.49 | 20.83 | 19.49 | 20.81 | 32,127 | +1.32(+6.77%) |
Jun 04, 2014 | 19.37 | 19.53 | 19.33 | 19.49 | 22,853 | +0.01(+0.04%) |
Jun 03, 2014 | 19.48 | 19.81 | 19.29 | 19.48 | 25,172 | -0.03(-0.17%) |
Jun 02, 2014 | 19.94 | 19.94 | 19.33 | 19.52 | 29,698 | -0.47(-2.34%) |
May 30, 2014 | 20.37 | 20.46 | 19.94 | 19.99 | 34,030 | -0.34(-1.67%) |
May 29, 2014 | 20.28 | 20.62 | 19.93 | 20.33 | 17,443 | +0.02(+0.08%) |
May 28, 2014 | 20.92 | 20.96 | 20.31 | 20.31 | 12,538 | -0.56(-2.70%) |
May 27, 2014 | 21.02 | 21.30 | 20.74 | 20.87 | 29,803 | -0.06(-0.28%) |
May 23, 2014 | 20.27 | 20.93 | 20.93 | 20.93 | 20,612 | +0.46(+2.23%) |
May 22, 2014 | 19.26 | 20.47 | 19.26 | 20.47 | 11,401 | +1.11(+5.74%) |
May 21, 2014 | 18.97 | 19.46 | 18.87 | 19.36 | 73,567 | +0.24(+1.26%) |
May 20, 2014 | 19.84 | 19.90 | 18.89 | 19.12 | 43,382 | -0.73(-3.68%) |
May 19, 2014 | 19.84 | 19.90 | 19.60 | 19.85 | 26,959 | -0.10(-0.50%) |
May 16, 2014 | 19.92 | 20.11 | 19.64 | 19.95 | 15,802 | -0.01(-0.04%) |
May 15, 2014 | 20.01 | 20.38 | 19.94 | 19.96 | 18,942 | -0.26(-1.27%) |
May 14, 2014 | 20.81 | 20.81 | 20.13 | 20.22 | 31,503 | -0.66(-3.18%) |
May 13, 2014 | 21.24 | 21.24 | 20.85 | 20.88 | 23,146 | -0.43(-2.02%) |
May 12, 2014 | 20.51 | 21.45 | 20.45 | 21.31 | 21,622 | +0.86(+4.22%) |
May 09, 2014 | 19.74 | 20.65 | 19.74 | 20.45 | 11,847 | +0.57(+2.88%) |
May 08, 2014 | 20.03 | 20.26 | 19.69 | 19.88 | 15,161 | -0.27(-1.32%) |
May 07, 2014 | 19.69 | 20.18 | 19.64 | 20.14 | 16,816 | +0.48(+2.45%) |
May 06, 2014 | 19.53 | 19.84 | 19.46 | 19.66 | 41,599 | +0.15(+0.77%) |
May 05, 2014 | 20.37 | 20.62 | 19.41 | 19.51 | 31,923 | -1.12(-5.43%) |
May 02, 2014 | 20.40 | 20.81 | 20.24 | 20.63 | 16,119 | +0.21(+1.02%) |
May 01, 2014 | 19.93 | 20.43 | 19.75 | 20.42 | 49,383 | +0.54(+2.71%) |
Apr 30, 2014 | 20.49 | 20.49 | 19.84 | 19.89 | 28,401 | -0.67(-3.27%) |
Apr 29, 2014 | 20.83 | 20.89 | 20.43 | 20.56 | 23,777 | -0.24(-1.16%) |
Apr 28, 2014 | 20.98 | 21.32 | 20.35 | 20.80 | 22,936 | +0.20(+0.97%) |
Apr 25, 2014 | 20.99 | 21.25 | 20.53 | 20.60 | 18,278 | -0.41(-1.94%) |
Apr 24, 2014 | 21.55 | 21.55 | 20.90 | 21.01 | 17,367 | -0.16(-0.75%) |
Apr 23, 2014 | 21.51 | 21.57 | 21.09 | 21.16 | 17,046 | -0.34(-1.58%) |
Apr 22, 2014 | 21.45 | 21.57 | 21.21 | 21.50 | 18,776 | +0.02(+0.12%) |
Apr 21, 2014 | 21.39 | 21.54 | 21.00 | 21.48 | 13,571 | +0.09(+0.43%) |
Apr 17, 2014 | 21.24 | 21.39 | 21.39 | 21.39 | 12,656 | +0.15(+0.70%) |
Apr 16, 2014 | 21.07 | 21.62 | 21.06 | 21.24 | 15,219 | +0.35(+1.67%) |
Apr 15, 2014 | 21.40 | 21.71 | 19.84 | 20.89 | 25,924 | -0.52(-2.44%) |
Apr 14, 2014 | 21.84 | 21.87 | 21.25 | 21.41 | 13,887 | -0.22(-1.03%) |
Apr 11, 2014 | 22.17 | 22.28 | 21.39 | 21.64 | 15,371 | -0.75(-3.34%) |
Apr 10, 2014 | 22.32 | 22.65 | 22.20 | 22.38 | 24,165 | -0.06(-0.26%) |
Apr 09, 2014 | 22.41 | 22.49 | 21.88 | 22.44 | 21,879 | -0.19(-0.84%) |
Apr 08, 2014 | 21.91 | 22.71 | 21.91 | 22.63 | 23,149 | +0.63(+2.87%) |
Apr 07, 2014 | 21.74 | 22.32 | 21.25 | 22.00 | 36,764 | +0.22(+1.03%) |
Apr 04, 2014 | 22.48 | 22.48 | 21.57 | 21.78 | 26,926 | -0.55(-2.45%) |
Apr 03, 2014 | 22.29 | 22.56 | 22.25 | 22.32 | 9,701 | +0.07(+0.30%) |
Apr 02, 2014 | 22.46 | 22.61 | 22.03 | 22.26 | 11,039 | -0.23(-1.03%) |
Apr 01, 2014 | 22.51 | 22.68 | 22.10 | 22.49 | 14,790 | +0.09(+0.41%) |
Mar 31, 2014 | 21.69 | 22.52 | 21.59 | 22.40 | 25,177 | +0.81(+3.77%) |
Mar 28, 2014 | 21.74 | 21.96 | 21.43 | 21.59 | 12,704 | -0.19(-0.88%) |
Mar 27, 2014 | 22.11 | 22.11 | 21.64 | 21.78 | 11,231 | -0.24(-1.09%) |
Mar 26, 2014 | 23.00 | 23.00 | 21.99 | 22.02 | 25,455 | -0.75(-3.28%) |
Mar 25, 2014 | 23.15 | 23.22 | 22.73 | 22.76 | 14,597 | -0.15(-0.65%) |
Mar 24, 2014 | 23.19 | 23.23 | 22.70 | 22.91 | 22,736 | -0.29(-1.25%) |
Mar 21, 2014 | 23.04 | 23.23 | 22.72 | 23.20 | 27,685 | +0.32(+1.38%) |
Mar 20, 2014 | 22.92 | 23.25 | 22.72 | 22.89 | 19,324 | -0.02(-0.07%) |
Mar 19, 2014 | 23.24 | 23.44 | 22.85 | 22.91 | 22,750 | -0.47(-2.02%) |
Mar 18, 2014 | 22.97 | 23.39 | 22.93 | 23.38 | 14,579 | +0.56(+2.44%) |
Mar 17, 2014 | 22.71 | 22.94 | 22.71 | 22.82 | 15,275 | +0.18(+0.81%) |
Mar 14, 2014 | 22.60 | 22.73 | 22.56 | 22.64 | 8,414 | -0.07(-0.29%) |
Mar 13, 2014 | 22.83 | 22.83 | 22.53 | 22.71 | 13,818 | -0.12(-0.51%) |
Mar 12, 2014 | 22.42 | 22.83 | 22.34 | 22.82 | 16,841 | +0.36(+1.59%) |
Mar 11, 2014 | 22.49 | 22.58 | 22.28 | 22.47 | 14,041 | -0.10(-0.44%) |
Mar 10, 2014 | 22.57 | 22.61 | 22.27 | 22.57 | 11,075 | +0.00(+0.00%) |
Mar 07, 2014 | 22.61 | 22.66 | 22.40 | 22.57 | 7,634 | +0.07(+0.30%) |
Mar 06, 2014 | 22.80 | 22.82 | 22.19 | 22.50 | 11,307 | -0.27(-1.20%) |
Mar 05, 2014 | 22.74 | 22.82 | 22.63 | 22.77 | 10,891 | -0.04(-0.18%) |
Mar 04, 2014 | 22.66 | 23.39 | 22.14 | 22.81 | 40,139 | +0.51(+2.27%) |
Mar 03, 2014 | 22.27 | 22.47 | 21.57 | 22.31 | 16,635 | -0.09(-0.41%) |
Feb 28, 2014 | 22.50 | 22.71 | 22.21 | 22.40 | 20,068 | -0.01(-0.04%) |
Feb 27, 2014 | 21.97 | 22.49 | 21.97 | 22.41 | 13,117 | +0.32(+1.43%) |
Feb 26, 2014 | 21.90 | 22.13 | 21.59 | 22.09 | 17,804 | +0.25(+1.14%) |
Feb 25, 2014 | 22.65 | 22.65 | 21.67 | 21.84 | 17,783 | -0.81(-3.57%) |
Feb 24, 2014 | 22.67 | 22.87 | 22.49 | 22.65 | 14,892 | +0.17(+0.73%) |
Feb 21, 2014 | 22.17 | 22.57 | 21.98 | 22.49 | 24,439 | +0.42(+1.91%) |
Feb 20, 2014 | 22.25 | 22.25 | 21.69 | 22.07 | 24,909 | -0.09(-0.41%) |
Feb 19, 2014 | 22.27 | 22.60 | 22.06 | 22.16 | 21,087 | -0.12(-0.56%) |
Feb 18, 2014 | 22.41 | 22.41 | 22.08 | 22.28 | 14,133 | -0.21(-0.95%) |
Feb 14, 2014 | 22.41 | 22.50 | 22.50 | 22.50 | 30,306 | +0.02(+0.11%) |
Feb 13, 2014 | 22.27 | 22.74 | 22.25 | 22.47 | 19,969 | +0.07(+0.29%) |
Feb 12, 2014 | 22.42 | 22.80 | 22.24 | 22.40 | 22,775 | +0.07(+0.30%) |
Feb 11, 2014 | 22.38 | 22.45 | 22.07 | 22.34 | 16,884 | -0.04(-0.18%) |
Feb 10, 2014 | 21.86 | 22.58 | 21.70 | 22.38 | 31,048 | +0.56(+2.57%) |
Feb 07, 2014 | 21.36 | 21.87 | 21.36 | 21.82 | 47,110 | +0.45(+2.12%) |
Feb 06, 2014 | 20.55 | 21.43 | 20.25 | 21.36 | 35,338 | +1.04(+5.11%) |
Feb 05, 2014 | 20.13 | 20.33 | 19.67 | 20.33 | 31,652 | +0.01(+0.04%) |
Feb 04, 2014 | 20.46 | 20.52 | 20.02 | 20.32 | 36,468 | +0.02(+0.12%) |
Feb 03, 2014 | 22.27 | 22.27 | 20.26 | 20.29 | 80,296 | -1.81(-8.21%) |
Jan 31, 2014 | 22.41 | 22.59 | 22.03 | 22.11 | 29,637 | -0.92(-4.01%) |
Jan 30, 2014 | 22.52 | 23.34 | 22.03 | 23.03 | 38,244 | +0.97(+4.37%) |
Jan 29, 2014 | 22.73 | 23.07 | 22.03 | 22.07 | 36,829 | -0.68(-2.97%) |
Jan 28, 2014 | 22.40 | 22.79 | 21.94 | 22.74 | 63,257 | +0.09(+0.40%) |
Jan 27, 2014 | 22.96 | 23.27 | 22.59 | 22.65 | 27,919 | -0.28(-1.22%) |
Jan 24, 2014 | 23.38 | 23.43 | 22.80 | 22.93 | 26,069 | -0.47(-2.01%) |
Jan 23, 2014 | 23.29 | 23.43 | 23.11 | 23.40 | 34,998 | +0.08(+0.35%) |
Jan 22, 2014 | 23.33 | 23.40 | 23.15 | 23.32 | 15,066 | -0.02(-0.11%) |
Jan 21, 2014 | 23.57 | 23.58 | 23.20 | 23.34 | 20,467 | +0.03(+0.14%) |
Jan 17, 2014 | 23.48 | 23.31 | 23.31 | 23.31 | 33,943 | -0.12(-0.53%) |
Jan 16, 2014 | 23.59 | 23.73 | 23.18 | 23.44 | 15,467 | -0.10(-0.42%) |
Jan 15, 2014 | 22.02 | 23.77 | 22.00 | 23.53 | 46,108 | +1.51(+6.85%) |
Jan 14, 2014 | 22.43 | 22.48 | 21.90 | 22.02 | 39,952 | -0.40(-1.77%) |
Jan 13, 2014 | 22.80 | 22.85 | 22.32 | 22.42 | 28,174 | -0.37(-1.63%) |
Jan 10, 2014 | 22.98 | 22.98 | 22.69 | 22.79 | 27,795 | -0.09(-0.40%) |
Jan 09, 2014 | 23.24 | 23.40 | 22.77 | 22.88 | 19,774 | -0.20(-0.86%) |
Jan 08, 2014 | 23.11 | 23.32 | 23.02 | 23.08 | 21,614 | -0.16(-0.71%) |
Jan 07, 2014 | 22.83 | 23.82 | 22.77 | 23.25 | 41,303 | +0.43(+1.88%) |
Jan 06, 2014 | 23.18 | 23.18 | 22.69 | 22.82 | 36,090 | -0.17(-0.75%) |
Jan 03, 2014 | 22.98 | 23.46 | 22.60 | 22.99 | 21,495 | +0.02(+0.07%) |