Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.49 | 21.55 | 21.55 | 21.55 | 1,472,991 | +0.09(+0.43%) |
Aug 28, 2014 | 21.24 | 21.67 | 21.21 | 21.46 | 2,406,651 | +0.11(+0.52%) |
Aug 27, 2014 | 21.24 | 21.36 | 21.21 | 21.35 | 1,573,820 | +0.15(+0.69%) |
Aug 26, 2014 | 21.18 | 21.32 | 21.07 | 21.21 | 2,134,742 | +0.03(+0.13%) |
Aug 25, 2014 | 21.12 | 21.26 | 20.99 | 21.18 | 2,303,727 | +0.13(+0.61%) |
Aug 22, 2014 | 21.10 | 21.16 | 20.97 | 21.05 | 1,355,601 | -0.06(-0.26%) |
Aug 21, 2014 | 21.10 | 21.16 | 21.00 | 21.10 | 2,559,663 | +0.04(+0.17%) |
Aug 20, 2014 | 21.01 | 21.26 | 20.86 | 21.07 | 2,685,876 | +0.00(+0.00%) |
Aug 19, 2014 | 21.26 | 21.28 | 20.89 | 21.07 | 2,371,808 | -0.04(-0.17%) |
Aug 18, 2014 | 20.88 | 21.07 | 20.83 | 21.10 | 3,116,818 | +0.39(+1.86%) |
Aug 15, 2014 | 20.93 | 21.10 | 20.72 | 20.72 | 4,442,188 | -0.44(-2.08%) |
Aug 14, 2014 | 21.43 | 21.64 | 21.08 | 21.16 | 2,879,509 | -0.18(-0.86%) |
Aug 13, 2014 | 21.26 | 21.47 | 21.07 | 21.34 | 1,786,118 | +0.23(+1.09%) |
Aug 12, 2014 | 21.33 | 21.35 | 21.04 | 21.11 | 1,779,056 | -0.21(-0.99%) |
Aug 11, 2014 | 21.05 | 21.41 | 20.86 | 21.32 | 2,213,920 | +0.42(+2.02%) |
Aug 08, 2014 | 20.84 | 20.97 | 20.68 | 20.90 | 1,653,453 | +0.12(+0.57%) |
Aug 07, 2014 | 21.02 | 21.11 | 20.62 | 20.78 | 2,410,503 | -0.14(-0.66%) |
Aug 06, 2014 | 20.84 | 21.14 | 20.78 | 20.92 | 1,437,388 | +0.04(+0.18%) |
Aug 05, 2014 | 21.03 | 21.18 | 20.78 | 20.88 | 1,783,381 | -0.20(-0.96%) |
Aug 04, 2014 | 21.10 | 21.29 | 20.83 | 21.09 | 2,140,381 | +0.08(+0.39%) |
Aug 01, 2014 | 21.32 | 21.44 | 20.78 | 21.00 | 4,677,007 | -0.03(-0.13%) |
Jul 31, 2014 | 21.55 | 21.56 | 20.96 | 21.03 | 4,782,621 | -1.28(-5.72%) |
Jul 30, 2014 | 22.75 | 22.75 | 22.25 | 22.31 | 3,795,139 | -0.26(-1.14%) |
Jul 29, 2014 | 22.58 | 22.66 | 22.33 | 22.56 | 2,421,711 | +0.15(+0.65%) |
Jul 28, 2014 | 22.79 | 22.89 | 22.32 | 22.42 | 3,505,496 | -0.32(-1.41%) |
Jul 25, 2014 | 22.89 | 23.11 | 22.63 | 22.74 | 2,704,835 | -0.15(-0.64%) |
Jul 24, 2014 | 23.10 | 23.29 | 22.50 | 22.88 | 5,782,138 | -0.35(-1.50%) |
Jul 23, 2014 | 23.21 | 23.35 | 23.10 | 23.23 | 2,840,214 | +0.06(+0.28%) |
Jul 22, 2014 | 23.35 | 23.47 | 23.04 | 23.17 | 3,352,293 | +0.04(+0.16%) |
Jul 21, 2014 | 22.99 | 23.31 | 22.87 | 23.13 | 2,727,462 | +0.09(+0.40%) |
Jul 18, 2014 | 22.94 | 23.08 | 22.88 | 23.04 | 2,342,817 | +0.17(+0.72%) |
Jul 17, 2014 | 23.11 | 23.38 | 22.77 | 22.88 | 2,581,085 | -0.28(-1.19%) |
Jul 16, 2014 | 23.17 | 23.24 | 22.90 | 23.15 | 3,863,931 | +0.13(+0.56%) |
Jul 15, 2014 | 23.08 | 23.12 | 22.84 | 23.02 | 2,032,540 | +0.09(+0.40%) |
Jul 14, 2014 | 22.88 | 23.08 | 22.79 | 22.93 | 2,370,478 | +0.27(+1.17%) |
Jul 11, 2014 | 22.47 | 22.70 | 22.32 | 22.66 | 4,132,177 | +0.22(+0.98%) |
Jul 10, 2014 | 22.43 | 22.45 | 21.89 | 22.44 | 3,500,554 | -0.36(-1.57%) |
Jul 09, 2014 | 22.82 | 22.89 | 22.35 | 22.80 | 3,438,347 | +0.27(+1.18%) |
Jul 08, 2014 | 22.94 | 22.95 | 22.08 | 22.54 | 3,029,929 | -0.40(-1.76%) |
Jul 07, 2014 | 22.74 | 23.02 | 22.58 | 22.94 | 2,123,109 | +0.13(+0.56%) |
Jul 03, 2014 | 22.83 | 22.81 | 22.81 | 22.81 | 947,483 | +0.14(+0.61%) |
Jul 02, 2014 | 22.44 | 22.77 | 22.38 | 22.67 | 1,711,754 | +0.20(+0.90%) |
Jul 01, 2014 | 22.45 | 22.79 | 22.34 | 22.47 | 2,231,393 | +0.15(+0.66%) |
Jun 30, 2014 | 22.20 | 22.66 | 22.16 | 22.32 | 2,756,319 | +0.12(+0.54%) |
Jun 27, 2014 | 21.82 | 22.22 | 21.81 | 22.21 | 2,896,114 | +0.30(+1.38%) |
Jun 26, 2014 | 21.67 | 21.90 | 21.62 | 21.90 | 1,303,282 | +0.23(+1.06%) |
Jun 25, 2014 | 21.64 | 21.73 | 21.57 | 21.67 | 1,293,697 | +0.04(+0.17%) |
Jun 24, 2014 | 21.87 | 21.92 | 21.57 | 21.64 | 2,086,540 | -0.28(-1.26%) |
Jun 23, 2014 | 22.08 | 22.08 | 21.91 | 21.91 | 2,156,583 | -0.15(-0.67%) |
Jun 20, 2014 | 22.31 | 22.31 | 22.03 | 22.06 | 2,750,813 | -0.22(-0.99%) |
Jun 19, 2014 | 22.33 | 22.39 | 22.21 | 22.28 | 2,541,621 | +0.01(+0.04%) |
Jun 18, 2014 | 22.02 | 22.30 | 21.81 | 22.27 | 3,146,484 | +0.25(+1.13%) |
Jun 17, 2014 | 21.84 | 22.10 | 21.70 | 22.02 | 1,654,446 | +0.18(+0.84%) |
Jun 16, 2014 | 21.93 | 21.99 | 21.67 | 21.84 | 1,654,626 | -0.07(-0.33%) |
Jun 13, 2014 | 22.25 | 22.25 | 21.84 | 21.91 | 1,669,787 | -0.33(-1.49%) |
Jun 12, 2014 | 22.21 | 22.42 | 22.06 | 22.24 | 2,615,331 | +0.06(+0.29%) |
Jun 11, 2014 | 22.04 | 22.27 | 22.03 | 22.18 | 1,653,243 | +0.05(+0.21%) |
Jun 10, 2014 | 22.21 | 22.21 | 22.03 | 22.13 | 2,104,006 | +0.06(+0.29%) |
Jun 06, 2014 | 21.92 | 22.25 | 21.88 | 22.07 | 3,051,087 | +0.31(+1.43%) |
Jun 05, 2014 | 21.88 | 21.98 | 21.66 | 21.76 | 2,768,261 | +0.06(+0.30%) |
Jun 04, 2014 | 21.44 | 21.80 | 21.43 | 21.69 | 3,174,196 | +0.27(+1.24%) |
Jun 03, 2014 | 20.97 | 21.43 | 20.87 | 21.43 | 3,331,842 | +0.41(+1.96%) |
Jun 02, 2014 | 20.86 | 21.13 | 20.76 | 21.01 | 3,205,872 | +0.16(+0.75%) |
May 30, 2014 | 20.88 | 20.92 | 20.61 | 20.86 | 2,087,701 | -0.05(-0.22%) |
May 29, 2014 | 21.05 | 21.10 | 20.82 | 20.90 | 2,028,532 | -0.12(-0.57%) |
May 28, 2014 | 21.01 | 21.18 | 20.91 | 21.02 | 1,457,840 | +0.00(+0.00%) |
May 27, 2014 | 21.39 | 21.39 | 20.88 | 21.02 | 2,018,180 | -0.12(-0.56%) |
May 23, 2014 | 21.52 | 21.14 | 21.14 | 21.14 | 1,891,261 | -0.23(-1.07%) |
May 22, 2014 | 21.43 | 21.46 | 20.83 | 21.37 | 3,987,529 | -0.11(-0.51%) |
May 21, 2014 | 21.24 | 21.59 | 21.09 | 21.48 | 2,714,913 | +0.50(+2.41%) |
May 20, 2014 | 21.49 | 21.54 | 20.54 | 20.98 | 3,489,636 | -0.39(-1.80%) |
May 19, 2014 | 20.65 | 21.38 | 20.60 | 21.36 | 3,056,576 | +0.79(+3.84%) |
May 16, 2014 | 20.42 | 20.78 | 20.29 | 20.57 | 2,705,679 | +0.03(+0.13%) |
May 15, 2014 | 21.13 | 21.25 | 20.32 | 20.54 | 3,412,916 | -0.65(-3.07%) |
May 14, 2014 | 21.47 | 21.64 | 21.07 | 21.20 | 2,699,803 | -0.10(-0.47%) |
May 13, 2014 | 21.33 | 21.59 | 21.11 | 21.30 | 4,014,211 | +0.24(+1.13%) |
May 12, 2014 | 20.64 | 21.13 | 20.58 | 21.06 | 3,982,961 | +0.56(+2.73%) |
May 09, 2014 | 20.02 | 20.57 | 19.99 | 20.50 | 3,300,407 | +0.53(+2.67%) |
May 08, 2014 | 20.23 | 20.67 | 19.96 | 19.97 | 3,886,295 | -0.25(-1.23%) |
May 07, 2014 | 20.85 | 20.89 | 19.75 | 20.21 | 5,582,522 | -0.82(-3.88%) |
May 06, 2014 | 21.19 | 21.19 | 20.85 | 21.03 | 3,557,010 | -0.06(-0.26%) |
May 05, 2014 | 20.85 | 21.47 | 20.68 | 21.09 | 2,834,763 | +0.02(+0.09%) |
May 02, 2014 | 21.73 | 21.73 | 21.01 | 21.07 | 4,736,942 | -0.50(-2.30%) |
May 01, 2014 | 20.83 | 21.64 | 20.79 | 21.56 | 5,914,828 | +0.72(+3.48%) |
Apr 30, 2014 | 21.31 | 21.37 | 20.79 | 20.84 | 2,312,488 | -0.49(-2.28%) |
Apr 29, 2014 | 21.34 | 21.54 | 21.13 | 21.32 | 2,628,015 | +0.03(+0.13%) |
Apr 28, 2014 | 21.86 | 21.86 | 21.11 | 21.30 | 2,769,667 | -0.46(-2.11%) |
Apr 25, 2014 | 22.29 | 22.62 | 21.61 | 21.76 | 2,914,614 | -0.64(-2.87%) |
Apr 24, 2014 | 22.02 | 22.43 | 21.25 | 22.40 | 4,958,244 | +0.71(+3.26%) |
Apr 23, 2014 | 21.91 | 21.96 | 21.62 | 21.69 | 2,923,610 | -0.19(-0.88%) |
Apr 22, 2014 | 21.29 | 21.97 | 21.27 | 21.88 | 1,803,370 | +0.60(+2.80%) |
Apr 21, 2014 | 21.13 | 21.40 | 21.08 | 21.29 | 1,984,894 | +0.13(+0.61%) |
Apr 17, 2014 | 21.38 | 21.16 | 21.16 | 21.16 | 3,598,998 | -0.10(-0.47%) |
Apr 16, 2014 | 20.37 | 21.30 | 20.29 | 21.26 | 3,039,035 | +0.97(+4.79%) |
Apr 15, 2014 | 19.94 | 20.32 | 19.83 | 20.29 | 1,965,184 | +0.32(+1.61%) |
Apr 14, 2014 | 20.22 | 20.28 | 19.68 | 19.97 | 3,390,309 | -0.10(-0.50%) |
Apr 11, 2014 | 20.41 | 20.52 | 19.91 | 20.07 | 4,600,419 | -0.52(-2.54%) |
Apr 10, 2014 | 21.43 | 21.47 | 20.40 | 20.59 | 3,259,076 | -0.77(-3.61%) |
Apr 09, 2014 | 20.75 | 21.41 | 20.65 | 21.36 | 3,353,060 | +0.74(+3.61%) |
Apr 08, 2014 | 21.10 | 21.19 | 20.51 | 20.62 | 3,504,242 | -0.48(-2.26%) |
Apr 07, 2014 | 21.60 | 21.70 | 21.06 | 21.10 | 3,170,981 | -0.61(-2.79%) |
Apr 04, 2014 | 21.81 | 22.30 | 21.58 | 21.70 | 3,694,995 | -0.05(-0.21%) |
Apr 03, 2014 | 21.45 | 21.79 | 21.37 | 21.75 | 2,402,579 | +0.59(+2.78%) |
Apr 02, 2014 | 21.32 | 21.58 | 21.03 | 21.16 | 1,655,352 | -0.30(-1.41%) |
Apr 01, 2014 | 20.80 | 21.48 | 20.80 | 21.46 | 6,608,283 | +0.50(+2.41%) |
Mar 31, 2014 | 20.83 | 20.99 | 20.76 | 20.96 | 2,033,540 | +0.28(+1.33%) |
Mar 28, 2014 | 20.68 | 20.90 | 20.51 | 20.68 | 1,995,504 | +0.13(+0.62%) |
Mar 27, 2014 | 20.54 | 20.67 | 20.36 | 20.55 | 1,799,786 | +0.07(+0.36%) |
Mar 26, 2014 | 20.83 | 20.88 | 20.25 | 20.48 | 5,868,184 | -0.34(-1.63%) |
Mar 25, 2014 | 21.06 | 21.28 | 20.76 | 20.82 | 2,164,228 | -0.13(-0.61%) |
Mar 24, 2014 | 21.13 | 21.20 | 20.54 | 20.95 | 2,606,985 | -0.15(-0.70%) |
Mar 21, 2014 | 21.73 | 21.84 | 21.08 | 21.10 | 2,165,186 | -0.43(-2.00%) |
Mar 20, 2014 | 21.31 | 21.62 | 21.17 | 21.53 | 3,096,049 | +0.16(+0.73%) |
Mar 19, 2014 | 21.52 | 21.56 | 21.25 | 21.37 | 2,992,956 | -0.11(-0.51%) |
Mar 18, 2014 | 21.32 | 21.58 | 21.26 | 21.48 | 3,622,689 | +0.16(+0.73%) |
Mar 17, 2014 | 21.24 | 21.55 | 21.24 | 21.32 | 1,505,082 | +0.25(+1.18%) |
Mar 14, 2014 | 21.51 | 21.67 | 21.01 | 21.08 | 3,528,402 | -0.54(-2.50%) |
Mar 13, 2014 | 21.89 | 22.02 | 21.52 | 21.62 | 1,893,019 | -0.33(-1.50%) |
Mar 12, 2014 | 22.10 | 22.11 | 21.66 | 21.95 | 1,549,976 | -0.28(-1.24%) |
Mar 11, 2014 | 22.29 | 22.39 | 22.13 | 22.22 | 1,049,775 | -0.10(-0.45%) |
Mar 10, 2014 | 22.28 | 22.39 | 22.13 | 22.32 | 1,658,600 | +0.05(+0.21%) |
Mar 07, 2014 | 22.58 | 22.62 | 22.21 | 22.28 | 3,093,495 | -0.17(-0.74%) |
Mar 06, 2014 | 22.27 | 22.45 | 22.27 | 22.44 | 2,567,915 | +0.20(+0.91%) |
Mar 05, 2014 | 22.09 | 22.25 | 22.04 | 22.24 | 1,658,837 | +0.11(+0.50%) |
Mar 04, 2014 | 22.13 | 22.17 | 21.96 | 22.13 | 1,882,683 | +0.43(+1.99%) |
Mar 03, 2014 | 21.88 | 21.98 | 21.37 | 21.70 | 3,383,495 | -0.45(-2.03%) |
Feb 28, 2014 | 21.88 | 22.18 | 21.86 | 22.15 | 1,880,719 | +0.30(+1.39%) |
Feb 27, 2014 | 21.90 | 22.01 | 21.75 | 21.85 | 1,755,617 | +0.00(+0.00%) |
Feb 26, 2014 | 22.10 | 22.10 | 21.80 | 21.85 | 2,330,100 | -0.20(-0.92%) |
Feb 25, 2014 | 22.16 | 22.24 | 21.99 | 22.05 | 2,434,128 | -0.11(-0.50%) |
Feb 24, 2014 | 22.21 | 22.52 | 22.00 | 22.16 | 3,022,182 | +0.16(+0.71%) |
Feb 21, 2014 | 21.96 | 22.20 | 21.91 | 22.00 | 2,358,139 | +0.14(+0.63%) |
Feb 20, 2014 | 21.94 | 21.99 | 21.80 | 21.87 | 1,566,270 | -0.11(-0.50%) |
Feb 19, 2014 | 21.86 | 22.16 | 21.79 | 21.98 | 1,876,102 | -0.02(-0.08%) |
Feb 18, 2014 | 22.11 | 22.21 | 21.79 | 21.99 | 1,963,865 | -0.16(-0.70%) |
Feb 14, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 925,251 | +0.01(+0.04%) |
Feb 13, 2014 | 22.02 | 22.20 | 21.82 | 22.14 | 1,914,753 | -0.23(-1.03%) |
Feb 12, 2014 | 22.25 | 22.43 | 22.10 | 22.37 | 1,517,765 | +0.12(+0.54%) |
Feb 11, 2014 | 22.81 | 22.90 | 22.21 | 22.25 | 6,233,674 | -0.21(-0.94%) |
Feb 10, 2014 | 22.25 | 22.81 | 22.04 | 22.46 | 3,426,523 | +0.28(+1.28%) |
Feb 07, 2014 | 22.53 | 22.53 | 21.96 | 22.18 | 1,921,337 | +0.26(+1.17%) |
Feb 06, 2014 | 22.31 | 22.48 | 21.69 | 21.92 | 3,550,148 | +0.62(+2.93%) |
Feb 05, 2014 | 21.44 | 21.52 | 21.01 | 21.30 | 3,014,758 | -0.20(-0.94%) |
Feb 04, 2014 | 20.98 | 21.78 | 20.97 | 21.50 | 3,200,793 | +0.59(+2.81%) |
Feb 03, 2014 | 22.12 | 22.21 | 20.88 | 20.91 | 4,034,924 | -1.21(-5.48%) |
Jan 31, 2014 | 22.30 | 22.77 | 22.02 | 22.12 | 3,888,131 | -0.31(-1.39%) |
Jan 30, 2014 | 22.53 | 22.88 | 22.26 | 22.43 | 3,355,404 | +0.46(+2.09%) |
Jan 29, 2014 | 22.02 | 22.45 | 21.87 | 21.98 | 1,955,093 | -0.25(-1.12%) |
Jan 28, 2014 | 22.01 | 22.68 | 22.01 | 22.22 | 1,806,896 | +0.20(+0.92%) |
Jan 27, 2014 | 22.51 | 22.76 | 21.66 | 22.02 | 3,890,174 | -0.51(-2.28%) |
Jan 24, 2014 | 23.49 | 23.52 | 22.23 | 22.54 | 4,014,513 | -1.11(-4.70%) |
Jan 23, 2014 | 24.13 | 24.14 | 23.50 | 23.65 | 1,990,477 | -0.49(-2.02%) |
Jan 22, 2014 | 24.13 | 24.32 | 24.01 | 24.13 | 1,568,581 | +0.06(+0.23%) |
Jan 21, 2014 | 23.77 | 24.09 | 23.54 | 24.08 | 2,446,882 | +0.48(+2.02%) |
Jan 17, 2014 | 23.68 | 23.60 | 23.60 | 23.60 | 1,529,770 | -0.10(-0.43%) |
Jan 16, 2014 | 23.63 | 23.70 | 23.50 | 23.70 | 1,240,238 | +0.07(+0.31%) |
Jan 15, 2014 | 23.63 | 23.77 | 23.50 | 23.63 | 1,804,984 | +0.00(+0.00%) |
Jan 14, 2014 | 23.40 | 23.63 | 23.27 | 23.63 | 1,260,597 | +0.31(+1.34%) |
Jan 13, 2014 | 23.75 | 23.96 | 23.13 | 23.32 | 1,901,667 | -0.50(-2.08%) |
Jan 10, 2014 | 23.70 | 23.95 | 23.60 | 23.81 | 2,423,310 | +0.11(+0.46%) |
Jan 09, 2014 | 23.74 | 23.75 | 23.36 | 23.70 | 1,908,756 | +0.05(+0.19%) |
Jan 08, 2014 | 23.44 | 23.66 | 23.11 | 23.66 | 3,024,306 | +0.11(+0.47%) |
Jan 07, 2014 | 23.37 | 23.55 | 23.17 | 23.55 | 2,430,746 | +0.25(+1.06%) |
Jan 06, 2014 | 23.05 | 23.45 | 23.04 | 23.30 | 2,536,206 | +0.17(+0.75%) |
Jan 03, 2014 | 22.75 | 23.33 | 22.66 | 23.12 | 3,418,228 | +0.49(+2.15%) |
Jan 02, 2014 | 22.13 | 22.77 | 22.13 | 22.64 | 3,583,495 | +0.30(+1.36%) |
Dec 31, 2013 | 22.14 | 22.33 | 22.33 | 22.33 | 1,589,601 | +0.31(+1.42%) |
Dec 30, 2013 | 22.25 | 22.25 | 22.02 | 22.02 | 1,459,720 | -0.14(-0.62%) |
Dec 27, 2013 | 22.43 | 22.52 | 22.11 | 22.16 | 1,186,532 | -0.26(-1.15%) |
Dec 26, 2013 | 22.62 | 22.62 | 22.25 | 22.42 | 1,777,583 | -0.01(-0.04%) |
Dec 24, 2013 | 22.39 | 22.45 | 22.23 | 22.43 | 619,188 | +0.08(+0.37%) |
Dec 23, 2013 | 22.73 | 22.77 | 22.17 | 22.34 | 1,698,883 | -0.11(-0.49%) |
Dec 20, 2013 | 22.21 | 22.51 | 22.02 | 22.45 | 2,497,649 | +0.45(+2.04%) |
Dec 19, 2013 | 22.38 | 22.75 | 21.96 | 22.00 | 3,946,792 | -0.50(-2.24%) |
Dec 18, 2013 | 22.74 | 22.89 | 22.03 | 22.51 | 11,467,924 | -0.24(-1.05%) |
Dec 17, 2013 | 22.08 | 22.81 | 21.74 | 22.75 | 16,305,092 | -0.27(-1.16%) |
Dec 16, 2013 | 23.15 | 23.74 | 22.86 | 23.01 | 2,862,181 | +0.09(+0.40%) |
Dec 13, 2013 | 22.51 | 23.08 | 22.41 | 22.92 | 1,944,207 | +0.67(+3.01%) |
Dec 12, 2013 | 22.17 | 22.40 | 22.10 | 22.25 | 1,497,196 | +0.05(+0.21%) |
Dec 11, 2013 | 22.80 | 23.00 | 22.07 | 22.21 | 1,991,999 | -0.50(-2.18%) |
Dec 10, 2013 | 22.02 | 22.77 | 21.95 | 22.70 | 2,397,278 | +0.68(+3.08%) |
Dec 09, 2013 | 21.49 | 22.02 | 21.38 | 22.02 | 1,864,782 | +0.71(+3.31%) |
Dec 06, 2013 | 21.43 | 21.63 | 21.21 | 21.32 | 1,188,811 | +0.14(+0.65%) |
Dec 05, 2013 | 21.33 | 21.49 | 21.11 | 21.18 | 1,204,015 | -0.33(-1.54%) |
Dec 04, 2013 | 21.75 | 21.88 | 21.33 | 21.51 | 874,464 | -0.33(-1.51%) |
Dec 03, 2013 | 21.92 | 21.96 | 21.63 | 21.84 | 1,645,722 | -0.10(-0.46%) |
Dec 02, 2013 | 21.87 | 22.14 | 21.78 | 21.94 | 2,534,223 | +0.17(+0.76%) |
Nov 29, 2013 | 21.87 | 21.97 | 21.66 | 21.77 | 535,852 | -0.08(-0.38%) |
Nov 27, 2013 | 21.86 | 22.05 | 21.69 | 21.86 | 936,644 | +0.02(+0.08%) |
Nov 26, 2013 | 21.81 | 22.10 | 21.79 | 21.84 | 1,109,221 | +0.09(+0.42%) |
Nov 25, 2013 | 21.52 | 21.91 | 21.44 | 21.75 | 2,263,086 | +0.37(+1.72%) |
Nov 22, 2013 | 20.99 | 21.53 | 20.93 | 21.38 | 1,448,696 | +0.38(+1.79%) |
Nov 21, 2013 | 20.42 | 21.16 | 20.26 | 21.00 | 1,449,815 | +0.15(+0.70%) |
Nov 20, 2013 | 20.91 | 21.03 | 20.67 | 20.86 | 691,157 | +0.02(+0.09%) |
Nov 19, 2013 | 20.99 | 21.05 | 20.64 | 20.84 | 1,118,634 | -0.06(-0.26%) |
Nov 18, 2013 | 21.23 | 21.32 | 20.83 | 20.89 | 1,415,954 | -0.17(-0.83%) |
Nov 15, 2013 | 21.10 | 21.41 | 20.99 | 21.07 | 1,700,197 | -0.03(-0.13%) |
Nov 14, 2013 | 21.29 | 21.55 | 21.08 | 21.10 | 2,350,237 | +0.49(+2.36%) |
Nov 12, 2013 | 21.10 | 21.10 | 20.43 | 20.61 | 1,356,483 | -0.50(-2.35%) |
Nov 11, 2013 | 21.38 | 21.43 | 20.98 | 21.10 | 3,768,391 | -0.32(-1.50%) |
Nov 08, 2013 | 20.99 | 21.55 | 20.99 | 21.43 | 4,901,543 | +0.50(+2.41%) |
Nov 07, 2013 | 21.46 | 21.47 | 20.82 | 20.92 | 3,648,582 | -0.40(-1.89%) |
Nov 06, 2013 | 21.33 | 21.42 | 21.06 | 21.32 | 1,364,315 | +0.22(+1.04%) |
Nov 05, 2013 | 20.96 | 21.43 | 20.77 | 21.10 | 1,742,150 | +0.12(+0.57%) |
Nov 04, 2013 | 20.78 | 21.01 | 20.48 | 20.99 | 1,641,841 | +0.38(+1.83%) |
Nov 01, 2013 | 20.21 | 20.66 | 20.16 | 20.61 | 1,452,209 | +0.47(+2.32%) |
Oct 31, 2013 | 20.95 | 21.10 | 20.14 | 20.14 | 2,976,177 | -0.93(-4.40%) |
Oct 30, 2013 | 21.79 | 21.88 | 20.98 | 21.07 | 1,980,254 | -0.72(-3.33%) |
Oct 29, 2013 | 21.88 | 21.99 | 21.39 | 21.79 | 1,917,564 | +0.02(+0.08%) |
Oct 28, 2013 | 21.88 | 21.98 | 21.66 | 21.77 | 2,668,270 | +0.07(+0.34%) |
Oct 25, 2013 | 21.74 | 21.77 | 21.16 | 21.70 | 2,356,931 | +0.27(+1.24%) |
Oct 24, 2013 | 21.58 | 21.93 | 21.11 | 21.43 | 3,428,693 | +0.41(+1.96%) |
Oct 23, 2013 | 21.14 | 21.56 | 20.99 | 21.02 | 2,165,564 | -0.28(-1.29%) |
Oct 22, 2013 | 21.29 | 21.43 | 20.83 | 21.30 | 2,145,418 | +0.24(+1.13%) |
Oct 21, 2013 | 21.11 | 21.33 | 20.90 | 21.06 | 2,336,274 | +0.10(+0.48%) |
Oct 18, 2013 | 20.42 | 21.10 | 20.06 | 20.96 | 3,289,644 | +0.76(+3.77%) |
Oct 17, 2013 | 19.87 | 20.40 | 19.87 | 20.20 | 2,532,508 | +0.15(+0.73%) |
Oct 16, 2013 | 19.15 | 20.08 | 19.15 | 20.05 | 4,509,845 | +0.98(+5.15%) |
Oct 15, 2013 | 19.20 | 19.43 | 19.00 | 19.07 | 984,212 | -0.02(-0.10%) |
Oct 14, 2013 | 19.10 | 19.16 | 18.74 | 19.09 | 2,754,268 | -0.19(-1.00%) |
Oct 11, 2013 | 18.63 | 19.54 | 18.63 | 19.28 | 1,521,484 | +0.55(+2.94%) |
Oct 10, 2013 | 18.12 | 18.82 | 18.12 | 18.73 | 2,019,853 | +0.43(+2.36%) |
Oct 09, 2013 | 18.60 | 19.02 | 18.06 | 18.30 | 2,680,873 | -0.33(-1.77%) |
Oct 08, 2013 | 18.92 | 19.25 | 18.58 | 18.63 | 1,876,197 | -0.38(-1.98%) |
Oct 07, 2013 | 18.92 | 19.05 | 18.73 | 19.00 | 1,761,413 | -0.16(-0.81%) |
Oct 04, 2013 | 19.27 | 19.42 | 18.86 | 19.16 | 1,808,504 | -0.11(-0.57%) |
Oct 03, 2013 | 19.51 | 19.55 | 18.95 | 19.27 | 1,265,500 | -0.13(-0.66%) |
Oct 02, 2013 | 19.15 | 19.43 | 19.04 | 19.40 | 1,062,139 | +0.05(+0.28%) |
Oct 01, 2013 | 18.99 | 19.59 | 18.87 | 19.34 | 1,978,997 | +0.17(+0.91%) |
Sep 27, 2013 | 18.69 | 19.20 | 18.63 | 19.17 | 2,153,919 | +0.27(+1.41%) |
Sep 26, 2013 | 18.43 | 19.00 | 18.43 | 18.90 | 2,264,379 | +0.47(+2.54%) |
Sep 25, 2013 | 17.95 | 18.59 | 17.95 | 18.43 | 3,609,045 | +0.54(+3.03%) |
Sep 24, 2013 | 17.94 | 18.00 | 17.74 | 17.89 | 1,787,649 | -0.11(-0.61%) |
Sep 23, 2013 | 18.39 | 18.46 | 17.84 | 18.00 | 1,697,540 | -0.48(-2.58%) |
Sep 20, 2013 | 18.87 | 18.95 | 18.39 | 18.48 | 1,169,300 | -0.42(-2.23%) |
Sep 19, 2013 | 18.84 | 19.08 | 18.84 | 18.90 | 1,020,933 | +0.10(+0.54%) |
Sep 18, 2013 | 18.55 | 18.86 | 18.54 | 18.80 | 1,527,912 | +0.22(+1.19%) |
Sep 17, 2013 | 18.56 | 18.63 | 18.51 | 18.58 | 1,023,477 | -0.01(-0.05%) |
Sep 16, 2013 | 18.60 | 18.70 | 18.53 | 18.59 | 1,359,263 | +0.21(+1.15%) |
Sep 13, 2013 | 18.35 | 18.48 | 18.35 | 18.38 | 810,431 | +0.02(+0.10%) |
Sep 12, 2013 | 18.35 | 18.38 | 18.24 | 18.36 | 692,121 | +0.01(+0.05%) |
Sep 11, 2013 | 18.50 | 18.53 | 18.28 | 18.35 | 3,534,262 | -0.10(-0.55%) |
Sep 10, 2013 | 18.27 | 18.47 | 18.27 | 18.45 | 1,454,969 | +0.30(+1.67%) |
Sep 09, 2013 | 18.08 | 18.17 | 17.98 | 18.15 | 859,049 | +0.19(+1.07%) |
Sep 06, 2013 | 17.87 | 18.03 | 17.80 | 17.96 | 1,172,025 | +0.14(+0.77%) |
Sep 05, 2013 | 17.72 | 17.90 | 17.72 | 17.82 | 904,986 | +0.08(+0.47%) |
Sep 04, 2013 | 17.87 | 17.87 | 17.65 | 17.74 | 1,171,264 | +0.13(+0.73%) |