Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.13 | 22.19 | 21.67 | 21.93 | 1,337,112 | -0.28(-1.25%) |
Sep 29, 2014 | 22.21 | 22.30 | 21.93 | 22.20 | 940,411 | -0.13(-0.58%) |
Sep 26, 2014 | 22.03 | 22.46 | 21.89 | 22.33 | 1,337,689 | +0.31(+1.41%) |
Sep 25, 2014 | 22.68 | 22.69 | 22.01 | 22.02 | 1,768,882 | -0.80(-3.50%) |
Sep 24, 2014 | 23.05 | 23.14 | 22.80 | 22.82 | 2,923,143 | -0.29(-1.27%) |
Sep 23, 2014 | 22.89 | 23.32 | 22.85 | 23.12 | 969,848 | +0.16(+0.71%) |
Sep 22, 2014 | 23.34 | 23.35 | 22.94 | 22.95 | 2,049,512 | -0.50(-2.12%) |
Sep 19, 2014 | 23.64 | 23.81 | 23.24 | 23.45 | 1,748,118 | -0.24(-1.03%) |
Sep 18, 2014 | 24.28 | 24.47 | 23.61 | 23.70 | 2,395,754 | -0.68(-2.78%) |
Sep 17, 2014 | 24.89 | 24.94 | 24.36 | 24.37 | 1,171,077 | -0.53(-2.13%) |
Sep 16, 2014 | 24.78 | 25.18 | 24.61 | 24.90 | 1,027,153 | +0.17(+0.69%) |
Sep 15, 2014 | 24.45 | 24.77 | 24.23 | 24.73 | 1,294,030 | +0.24(+1.00%) |
Sep 12, 2014 | 24.54 | 24.58 | 24.27 | 24.49 | 1,094,847 | -0.17(-0.69%) |
Sep 11, 2014 | 24.65 | 24.67 | 24.41 | 24.66 | 809,428 | -0.33(-1.31%) |
Sep 10, 2014 | 24.89 | 25.00 | 24.65 | 24.98 | 1,196,590 | +0.09(+0.36%) |
Sep 09, 2014 | 24.89 | 25.01 | 24.71 | 24.89 | 1,428,365 | -0.09(-0.36%) |
Sep 08, 2014 | 25.39 | 25.40 | 24.87 | 24.98 | 1,008,972 | -0.54(-2.11%) |
Sep 05, 2014 | 25.56 | 25.67 | 25.28 | 25.52 | 1,136,108 | -0.05(-0.19%) |
Sep 04, 2014 | 25.68 | 25.81 | 25.42 | 25.57 | 1,315,901 | -0.03(-0.13%) |
Sep 03, 2014 | 25.54 | 25.69 | 25.51 | 25.60 | 802,766 | +0.15(+0.61%) |
Sep 02, 2014 | 25.91 | 25.94 | 25.39 | 25.45 | 693,049 | -0.56(-2.16%) |
Aug 29, 2014 | 25.69 | 26.01 | 26.01 | 26.01 | 1,172,268 | +0.41(+1.59%) |
Aug 28, 2014 | 25.55 | 25.68 | 25.46 | 25.60 | 870,757 | +0.01(+0.03%) |
Aug 27, 2014 | 25.49 | 25.65 | 25.36 | 25.60 | 871,508 | +0.27(+1.06%) |
Aug 26, 2014 | 25.28 | 25.49 | 25.28 | 25.33 | 519,281 | +0.17(+0.68%) |
Aug 25, 2014 | 24.93 | 25.20 | 24.91 | 25.16 | 562,785 | +0.16(+0.65%) |
Aug 22, 2014 | 25.07 | 25.07 | 24.83 | 24.99 | 652,720 | -0.07(-0.29%) |
Aug 21, 2014 | 25.16 | 25.18 | 25.00 | 25.07 | 897,925 | -0.05(-0.20%) |
Aug 20, 2014 | 25.07 | 25.15 | 24.83 | 25.11 | 706,758 | +0.07(+0.29%) |
Aug 19, 2014 | 24.80 | 25.10 | 24.80 | 25.04 | 546,302 | +0.24(+0.99%) |
Aug 18, 2014 | 25.14 | 25.16 | 24.66 | 24.80 | 677,581 | -0.20(-0.82%) |
Aug 15, 2014 | 25.03 | 25.08 | 24.54 | 25.00 | 1,122,850 | +0.15(+0.62%) |
Aug 14, 2014 | 24.99 | 25.04 | 24.71 | 24.85 | 600,402 | -0.07(-0.29%) |
Aug 13, 2014 | 25.16 | 25.23 | 24.85 | 24.92 | 1,214,747 | -0.16(-0.65%) |
Aug 12, 2014 | 25.05 | 25.23 | 24.92 | 25.08 | 1,892,333 | -0.06(-0.23%) |
Aug 11, 2014 | 25.02 | 25.16 | 24.94 | 25.14 | 757,609 | +0.24(+0.95%) |
Aug 08, 2014 | 24.54 | 25.01 | 24.41 | 24.90 | 896,266 | +0.38(+1.56%) |
Aug 07, 2014 | 25.05 | 25.05 | 24.32 | 24.52 | 1,559,034 | -0.43(-1.73%) |
Aug 06, 2014 | 24.86 | 25.18 | 24.76 | 24.95 | 1,431,018 | -0.04(-0.16%) |
Aug 05, 2014 | 25.26 | 25.27 | 24.80 | 24.99 | 1,946,196 | -0.35(-1.38%) |
Aug 04, 2014 | 25.00 | 25.35 | 24.89 | 25.34 | 1,411,860 | +0.32(+1.27%) |
Aug 01, 2014 | 25.04 | 25.24 | 24.75 | 25.03 | 2,082,483 | -0.02(-0.07%) |
Jul 31, 2014 | 25.03 | 25.36 | 24.82 | 25.04 | 2,429,369 | -0.11(-0.42%) |
Jul 30, 2014 | 25.47 | 25.56 | 24.87 | 25.15 | 1,782,447 | +0.51(+2.05%) |
Jul 29, 2014 | 24.64 | 24.88 | 24.64 | 24.64 | 1,036,895 | -0.05(-0.20%) |
Jul 28, 2014 | 24.90 | 24.92 | 24.62 | 24.69 | 1,027,794 | -0.20(-0.82%) |
Jul 25, 2014 | 25.07 | 25.16 | 24.85 | 24.89 | 971,093 | -0.46(-1.80%) |
Jul 24, 2014 | 25.22 | 25.40 | 25.14 | 25.35 | 860,291 | +0.08(+0.32%) |
Jul 23, 2014 | 25.24 | 25.29 | 25.11 | 25.27 | 804,948 | +0.11(+0.42%) |
Jul 22, 2014 | 25.11 | 25.31 | 25.09 | 25.16 | 1,035,864 | +0.04(+0.16%) |
Jul 21, 2014 | 25.28 | 25.37 | 25.00 | 25.12 | 1,115,349 | -0.26(-1.03%) |
Jul 18, 2014 | 25.13 | 25.47 | 25.09 | 25.38 | 841,690 | +0.24(+0.97%) |
Jul 17, 2014 | 25.60 | 25.69 | 25.09 | 25.14 | 921,559 | -0.42(-1.66%) |
Jul 16, 2014 | 25.38 | 25.63 | 25.34 | 25.56 | 879,542 | +0.24(+0.93%) |
Jul 15, 2014 | 25.63 | 25.66 | 25.00 | 25.33 | 1,155,900 | -0.46(-1.80%) |
Jul 14, 2014 | 25.59 | 25.81 | 25.56 | 25.79 | 856,578 | +0.24(+0.93%) |
Jul 11, 2014 | 25.81 | 25.90 | 25.51 | 25.56 | 1,409,293 | -0.35(-1.35%) |
Jul 10, 2014 | 25.75 | 25.92 | 25.63 | 25.91 | 767,039 | -0.10(-0.38%) |
Jul 09, 2014 | 25.99 | 26.10 | 25.79 | 26.00 | 699,205 | -0.02(-0.06%) |
Jul 08, 2014 | 25.91 | 26.07 | 25.73 | 26.02 | 1,213,998 | -0.12(-0.47%) |
Jul 07, 2014 | 26.41 | 26.43 | 25.84 | 26.14 | 1,328,851 | -0.39(-1.48%) |
Jul 03, 2014 | 26.53 | 26.53 | 26.53 | 26.53 | 560,634 | +0.02(+0.09%) |
Jul 02, 2014 | 26.47 | 26.62 | 26.35 | 26.51 | 953,600 | -0.06(-0.21%) |
Jul 01, 2014 | 26.49 | 26.62 | 26.40 | 26.57 | 767,299 | +0.16(+0.62%) |
Jun 30, 2014 | 26.27 | 26.46 | 26.04 | 26.40 | 1,076,374 | +0.08(+0.31%) |
Jun 27, 2014 | 26.14 | 26.35 | 26.04 | 26.32 | 831,721 | +0.22(+0.84%) |
Jun 26, 2014 | 25.70 | 26.12 | 25.47 | 26.10 | 1,028,373 | +0.43(+1.68%) |
Jun 25, 2014 | 25.74 | 26.09 | 25.67 | 25.67 | 1,233,608 | -0.08(-0.32%) |
Jun 24, 2014 | 26.23 | 26.32 | 25.63 | 25.75 | 2,244,156 | -0.49(-1.87%) |
Jun 23, 2014 | 25.95 | 26.27 | 25.92 | 26.24 | 1,044,070 | +0.29(+1.13%) |
Jun 20, 2014 | 25.77 | 25.97 | 25.60 | 25.95 | 1,122,406 | +0.40(+1.56%) |
Jun 19, 2014 | 25.53 | 25.73 | 25.36 | 25.55 | 1,072,872 | +0.02(+0.06%) |
Jun 18, 2014 | 25.52 | 25.62 | 25.38 | 25.53 | 1,181,473 | +0.01(+0.03%) |
Jun 17, 2014 | 25.71 | 25.73 | 25.34 | 25.52 | 1,048,546 | -0.24(-0.92%) |
Jun 16, 2014 | 25.65 | 26.09 | 25.63 | 25.76 | 1,374,141 | +0.06(+0.22%) |
Jun 13, 2014 | 25.25 | 25.73 | 25.24 | 25.70 | 1,490,681 | +0.53(+2.11%) |
Jun 12, 2014 | 24.45 | 25.31 | 24.44 | 25.17 | 2,241,244 | +0.83(+3.42%) |
Jun 11, 2014 | 24.29 | 24.36 | 24.15 | 24.34 | 841,598 | -0.12(-0.50%) |
Jun 10, 2014 | 24.31 | 24.50 | 24.15 | 24.46 | 1,522,550 | +0.27(+1.11%) |
Jun 06, 2014 | 24.12 | 24.23 | 24.10 | 24.19 | 1,080,712 | +0.01(+0.03%) |
Jun 05, 2014 | 24.27 | 24.30 | 24.08 | 24.18 | 808,214 | -0.08(-0.34%) |
Jun 04, 2014 | 24.28 | 24.36 | 24.08 | 24.27 | 894,577 | -0.03(-0.13%) |
Jun 03, 2014 | 24.01 | 24.33 | 24.01 | 24.30 | 1,784,361 | +0.24(+1.02%) |
Jun 02, 2014 | 24.17 | 24.26 | 23.91 | 24.05 | 1,460,625 | -0.24(-1.01%) |
May 30, 2014 | 23.82 | 24.37 | 23.70 | 24.30 | 1,437,306 | +0.43(+1.81%) |
May 29, 2014 | 23.84 | 23.96 | 23.61 | 23.87 | 750,659 | +0.15(+0.62%) |
May 28, 2014 | 23.62 | 23.81 | 23.45 | 23.72 | 953,951 | +0.10(+0.41%) |
May 27, 2014 | 23.92 | 23.96 | 23.51 | 23.62 | 979,030 | -0.25(-1.06%) |
May 23, 2014 | 23.86 | 23.88 | 23.88 | 23.88 | 679,798 | +0.02(+0.07%) |
May 22, 2014 | 23.67 | 23.86 | 23.45 | 23.86 | 590,148 | +0.21(+0.90%) |
May 21, 2014 | 23.45 | 23.68 | 23.39 | 23.65 | 964,316 | +0.20(+0.83%) |
May 20, 2014 | 23.70 | 23.73 | 23.34 | 23.45 | 1,398,190 | -0.33(-1.41%) |
May 19, 2014 | 23.60 | 23.83 | 23.60 | 23.79 | 899,559 | +0.19(+0.79%) |
May 16, 2014 | 23.57 | 23.76 | 23.48 | 23.60 | 1,623,011 | +0.12(+0.52%) |
May 15, 2014 | 23.64 | 23.65 | 23.30 | 23.48 | 799,807 | -0.14(-0.59%) |
May 14, 2014 | 23.73 | 23.78 | 23.57 | 23.61 | 965,688 | -0.07(-0.28%) |
May 13, 2014 | 23.50 | 23.74 | 23.31 | 23.68 | 721,744 | +0.24(+1.01%) |
May 12, 2014 | 23.47 | 23.61 | 23.27 | 23.44 | 705,010 | +0.14(+0.59%) |
May 09, 2014 | 23.19 | 23.34 | 23.12 | 23.30 | 838,307 | +0.03(+0.14%) |
May 08, 2014 | 23.80 | 23.83 | 23.21 | 23.27 | 1,091,058 | -0.48(-2.03%) |
May 07, 2014 | 23.96 | 23.98 | 23.72 | 23.75 | 1,015,004 | -0.18(-0.75%) |
May 06, 2014 | 23.88 | 23.96 | 23.74 | 23.93 | 876,513 | +0.16(+0.69%) |
May 05, 2014 | 24.11 | 24.14 | 23.74 | 23.77 | 1,084,353 | -0.43(-1.79%) |
May 02, 2014 | 23.80 | 24.26 | 23.77 | 24.20 | 1,037,065 | +0.33(+1.40%) |
May 01, 2014 | 24.15 | 24.20 | 23.67 | 23.87 | 1,273,730 | -0.42(-1.71%) |
Apr 30, 2014 | 24.29 | 24.35 | 24.02 | 24.28 | 1,675,456 | -0.33(-1.36%) |
Apr 29, 2014 | 24.23 | 24.64 | 24.18 | 24.62 | 2,092,218 | +0.52(+2.17%) |
Apr 28, 2014 | 24.23 | 24.23 | 23.96 | 24.10 | 862,454 | +0.06(+0.24%) |
Apr 25, 2014 | 24.06 | 24.07 | 23.88 | 24.04 | 1,319,188 | -0.04(-0.17%) |
Apr 24, 2014 | 24.18 | 24.25 | 24.05 | 24.08 | 877,306 | -0.09(-0.37%) |
Apr 23, 2014 | 23.73 | 24.18 | 23.70 | 24.17 | 1,211,249 | +0.40(+1.68%) |
Apr 22, 2014 | 23.92 | 23.92 | 23.52 | 23.77 | 1,318,255 | -0.02(-0.10%) |
Apr 21, 2014 | 23.83 | 23.91 | 23.74 | 23.79 | 1,296,716 | -0.06(-0.24%) |
Apr 17, 2014 | 24.03 | 23.85 | 23.85 | 23.85 | 1,438,916 | -0.12(-0.51%) |
Apr 16, 2014 | 23.82 | 24.08 | 23.78 | 23.97 | 1,203,219 | +0.24(+1.03%) |
Apr 15, 2014 | 23.65 | 23.91 | 23.60 | 23.73 | 1,588,980 | -0.02(-0.10%) |
Apr 14, 2014 | 23.79 | 23.83 | 23.54 | 23.75 | 789,726 | +0.08(+0.34%) |
Apr 11, 2014 | 23.57 | 23.76 | 23.57 | 23.67 | 1,060,600 | +0.01(+0.03%) |
Apr 10, 2014 | 23.72 | 23.90 | 23.57 | 23.66 | 1,180,626 | -0.16(-0.65%) |
Apr 09, 2014 | 23.70 | 23.90 | 23.63 | 23.82 | 1,631,174 | +0.16(+0.66%) |
Apr 08, 2014 | 23.39 | 23.74 | 23.37 | 23.66 | 2,014,211 | +0.39(+1.68%) |
Apr 07, 2014 | 23.60 | 23.65 | 23.26 | 23.27 | 961,747 | -0.36(-1.52%) |
Apr 04, 2014 | 23.65 | 23.69 | 23.28 | 23.63 | 1,020,896 | +0.15(+0.66%) |
Apr 03, 2014 | 23.62 | 23.63 | 23.39 | 23.48 | 1,018,248 | -0.11(-0.45%) |
Apr 02, 2014 | 23.48 | 23.65 | 23.32 | 23.58 | 1,365,363 | +0.08(+0.35%) |
Apr 01, 2014 | 23.61 | 23.64 | 23.41 | 23.50 | 1,450,311 | -0.12(-0.52%) |
Mar 31, 2014 | 23.34 | 23.62 | 23.30 | 23.62 | 1,366,245 | +0.36(+1.54%) |
Mar 28, 2014 | 22.91 | 23.29 | 22.88 | 23.26 | 1,161,346 | +0.39(+1.71%) |
Mar 27, 2014 | 22.48 | 22.94 | 22.46 | 22.87 | 1,228,936 | +0.42(+1.85%) |
Mar 26, 2014 | 22.37 | 22.59 | 22.32 | 22.46 | 1,043,326 | +0.13(+0.58%) |
Mar 25, 2014 | 22.29 | 22.36 | 22.15 | 22.33 | 697,092 | +0.10(+0.44%) |
Mar 24, 2014 | 22.29 | 22.38 | 22.05 | 22.23 | 962,383 | -0.03(-0.15%) |
Mar 21, 2014 | 21.87 | 22.30 | 21.82 | 22.26 | 1,437,755 | +0.51(+2.36%) |
Mar 20, 2014 | 21.43 | 21.82 | 21.29 | 21.75 | 1,264,351 | +0.29(+1.33%) |
Mar 19, 2014 | 21.75 | 21.78 | 21.35 | 21.46 | 948,330 | -0.36(-1.64%) |
Mar 18, 2014 | 21.80 | 22.01 | 21.75 | 21.82 | 931,663 | +0.07(+0.30%) |
Mar 17, 2014 | 21.55 | 21.77 | 21.53 | 21.75 | 611,742 | +0.30(+1.41%) |
Mar 14, 2014 | 21.45 | 21.65 | 21.37 | 21.45 | 1,377,066 | -0.07(-0.30%) |
Mar 13, 2014 | 21.66 | 21.73 | 21.45 | 21.52 | 1,121,538 | +0.02(+0.08%) |
Mar 12, 2014 | 21.29 | 21.52 | 21.12 | 21.50 | 1,477,021 | -0.09(-0.42%) |
Mar 11, 2014 | 21.87 | 21.95 | 21.55 | 21.59 | 1,238,174 | -0.24(-1.12%) |
Mar 10, 2014 | 21.64 | 21.87 | 21.62 | 21.84 | 896,866 | +0.18(+0.83%) |
Mar 07, 2014 | 21.61 | 21.68 | 21.60 | 21.66 | 628,877 | -0.02(-0.11%) |
Mar 06, 2014 | 21.61 | 21.73 | 21.48 | 21.68 | 632,527 | +0.15(+0.68%) |
Mar 05, 2014 | 21.53 | 21.55 | 21.40 | 21.53 | 737,993 | -0.01(-0.04%) |
Mar 04, 2014 | 21.80 | 21.80 | 21.49 | 21.54 | 838,166 | -0.08(-0.38%) |
Mar 03, 2014 | 21.47 | 21.75 | 21.44 | 21.62 | 1,511,106 | +0.00(+0.00%) |
Feb 28, 2014 | 21.25 | 21.71 | 21.25 | 21.62 | 1,574,450 | +0.48(+2.28%) |
Feb 27, 2014 | 21.06 | 21.15 | 21.00 | 21.14 | 1,045,323 | +0.11(+0.54%) |
Feb 26, 2014 | 21.06 | 21.12 | 20.93 | 21.03 | 1,235,175 | -0.02(-0.08%) |
Feb 25, 2014 | 21.26 | 21.26 | 21.04 | 21.04 | 1,317,994 | -0.23(-1.07%) |
Feb 24, 2014 | 21.13 | 21.46 | 20.91 | 21.27 | 1,424,082 | +0.37(+1.76%) |
Feb 21, 2014 | 20.87 | 21.09 | 20.82 | 20.91 | 1,072,363 | +0.03(+0.16%) |
Feb 20, 2014 | 20.99 | 20.99 | 20.82 | 20.87 | 1,525,349 | -0.10(-0.47%) |
Feb 19, 2014 | 21.04 | 21.23 | 20.94 | 20.97 | 3,040,533 | -0.19(-0.89%) |
Feb 18, 2014 | 21.16 | 21.23 | 21.03 | 21.16 | 1,504,169 | +0.05(+0.23%) |
Feb 14, 2014 | 21.32 | 21.11 | 21.11 | 21.11 | 1,598,659 | -0.27(-1.26%) |
Feb 13, 2014 | 21.75 | 21.76 | 21.23 | 21.38 | 1,978,676 | -0.64(-2.89%) |
Feb 12, 2014 | 21.82 | 22.03 | 21.79 | 22.02 | 1,335,781 | +0.29(+1.35%) |
Feb 11, 2014 | 21.50 | 21.80 | 21.46 | 21.72 | 1,452,095 | +0.18(+0.83%) |
Feb 10, 2014 | 21.64 | 21.64 | 21.47 | 21.54 | 1,518,536 | -0.11(-0.49%) |
Feb 07, 2014 | 21.80 | 21.89 | 21.57 | 21.65 | 2,487,329 | -0.02(-0.08%) |
Feb 06, 2014 | 21.24 | 21.71 | 21.18 | 21.66 | 1,477,130 | +0.39(+1.84%) |
Feb 05, 2014 | 21.04 | 21.31 | 20.95 | 21.27 | 2,146,894 | +0.16(+0.77%) |
Feb 04, 2014 | 21.01 | 21.17 | 20.99 | 21.11 | 1,265,243 | +0.14(+0.66%) |
Feb 03, 2014 | 21.35 | 21.42 | 20.94 | 20.97 | 2,501,955 | -0.36(-1.68%) |
Jan 31, 2014 | 21.09 | 21.51 | 21.01 | 21.33 | 2,204,996 | +0.00(+0.00%) |
Jan 30, 2014 | 21.24 | 21.49 | 21.09 | 21.33 | 1,618,087 | +0.20(+0.97%) |
Jan 29, 2014 | 21.16 | 21.21 | 21.00 | 21.13 | 2,723,318 | -0.11(-0.50%) |
Jan 28, 2014 | 21.12 | 21.28 | 21.05 | 21.23 | 1,484,106 | +0.05(+0.23%) |
Jan 27, 2014 | 21.48 | 21.52 | 21.18 | 21.18 | 1,596,514 | -0.27(-1.25%) |
Jan 24, 2014 | 21.65 | 21.71 | 21.40 | 21.45 | 1,290,811 | -0.26(-1.20%) |
Jan 23, 2014 | 21.72 | 21.73 | 21.59 | 21.71 | 1,326,237 | -0.12(-0.56%) |
Jan 22, 2014 | 21.97 | 21.98 | 21.75 | 21.84 | 1,428,348 | -0.11(-0.48%) |
Jan 21, 2014 | 22.13 | 22.14 | 21.82 | 21.94 | 981,516 | -0.02(-0.07%) |
Jan 17, 2014 | 22.02 | 21.96 | 21.96 | 21.96 | 1,673,566 | -0.11(-0.52%) |
Jan 16, 2014 | 22.11 | 22.23 | 22.02 | 22.07 | 1,222,334 | +0.02(+0.07%) |
Jan 15, 2014 | 22.07 | 22.16 | 21.96 | 22.06 | 2,134,326 | -0.02(-0.07%) |
Jan 14, 2014 | 22.34 | 22.39 | 22.04 | 22.07 | 1,741,309 | -0.29(-1.31%) |
Jan 13, 2014 | 22.43 | 22.48 | 22.31 | 22.37 | 1,357,469 | -0.03(-0.15%) |
Jan 10, 2014 | 22.36 | 22.48 | 22.23 | 22.40 | 1,201,905 | -0.01(-0.04%) |
Jan 09, 2014 | 22.44 | 22.50 | 22.31 | 22.41 | 2,109,494 | -0.09(-0.40%) |
Jan 08, 2014 | 22.71 | 22.71 | 22.43 | 22.50 | 1,807,070 | -0.20(-0.90%) |
Jan 07, 2014 | 22.65 | 22.81 | 22.55 | 22.70 | 1,415,703 | +0.05(+0.22%) |
Jan 06, 2014 | 22.90 | 22.90 | 22.59 | 22.65 | 1,134,957 | -0.30(-1.31%) |
Jan 03, 2014 | 23.13 | 23.21 | 22.90 | 22.95 | 1,134,647 | -0.13(-0.57%) |
Jan 02, 2014 | 23.21 | 23.31 | 22.99 | 23.08 | 1,668,846 | -0.29(-1.22%) |
Dec 31, 2013 | 23.15 | 23.37 | 23.37 | 23.37 | 1,377,740 | +0.18(+0.77%) |
Dec 30, 2013 | 22.98 | 23.21 | 22.95 | 23.19 | 982,491 | +0.20(+0.85%) |
Dec 27, 2013 | 22.95 | 23.04 | 22.81 | 22.99 | 1,392,458 | +0.11(+0.46%) |
Dec 26, 2013 | 23.05 | 23.17 | 22.82 | 22.89 | 1,007,951 | -0.11(-0.46%) |
Dec 24, 2013 | 22.87 | 23.06 | 22.81 | 22.99 | 1,202,225 | +0.16(+0.71%) |
Dec 23, 2013 | 23.02 | 23.04 | 22.79 | 22.83 | 1,507,596 | +0.01(+0.04%) |
Dec 20, 2013 | 22.91 | 23.14 | 22.81 | 22.82 | 1,618,394 | -0.11(-0.50%) |
Dec 19, 2013 | 22.91 | 23.09 | 22.85 | 22.94 | 3,695,809 | +0.01(+0.04%) |
Dec 18, 2013 | 22.60 | 23.04 | 22.51 | 22.93 | 1,747,008 | +0.33(+1.44%) |
Dec 17, 2013 | 22.86 | 22.99 | 22.55 | 22.60 | 1,813,089 | -0.29(-1.25%) |
Dec 16, 2013 | 23.09 | 23.18 | 22.87 | 22.89 | 979,164 | -0.09(-0.39%) |
Dec 13, 2013 | 22.86 | 23.01 | 22.72 | 22.98 | 1,029,896 | +0.07(+0.28%) |
Dec 12, 2013 | 23.26 | 23.27 | 22.85 | 22.91 | 2,058,818 | -0.34(-1.47%) |
Dec 11, 2013 | 23.95 | 23.96 | 23.26 | 23.26 | 1,715,301 | -0.75(-3.13%) |
Dec 10, 2013 | 24.09 | 24.26 | 23.98 | 24.01 | 1,037,939 | -0.07(-0.27%) |
Dec 09, 2013 | 23.92 | 24.20 | 23.72 | 24.07 | 1,431,705 | +0.23(+0.96%) |
Dec 06, 2013 | 23.78 | 24.13 | 23.78 | 23.84 | 1,031,510 | -0.08(-0.34%) |
Dec 05, 2013 | 23.82 | 24.30 | 23.78 | 23.92 | 862,041 | +0.03(+0.14%) |
Dec 04, 2013 | 23.83 | 23.91 | 23.58 | 23.89 | 1,083,122 | +0.07(+0.27%) |
Dec 03, 2013 | 23.83 | 24.01 | 23.63 | 23.83 | 1,035,864 | -0.10(-0.41%) |
Dec 02, 2013 | 23.72 | 24.27 | 23.63 | 23.92 | 938,551 | +0.10(+0.41%) |
Nov 29, 2013 | 23.51 | 23.92 | 23.42 | 23.83 | 753,828 | +0.23(+0.97%) |
Nov 27, 2013 | 23.58 | 23.71 | 23.37 | 23.60 | 1,326,715 | -0.16(-0.65%) |
Nov 26, 2013 | 23.83 | 23.99 | 23.66 | 23.75 | 1,393,334 | -0.07(-0.31%) |
Nov 25, 2013 | 23.91 | 24.04 | 23.61 | 23.83 | 1,112,008 | -0.20(-0.82%) |
Nov 22, 2013 | 24.11 | 24.18 | 24.01 | 24.02 | 663,941 | -0.13(-0.54%) |
Nov 21, 2013 | 23.81 | 24.31 | 23.81 | 24.15 | 684,638 | +0.24(+1.02%) |
Nov 20, 2013 | 23.90 | 24.05 | 23.79 | 23.91 | 1,345,841 | +0.09(+0.38%) |
Nov 19, 2013 | 23.81 | 23.96 | 23.70 | 23.82 | 1,586,775 | -0.02(-0.10%) |
Nov 18, 2013 | 23.88 | 23.93 | 23.79 | 23.84 | 1,364,429 | +0.06(+0.24%) |
Nov 15, 2013 | 23.70 | 23.88 | 23.57 | 23.79 | 1,999,157 | +0.11(+0.45%) |
Nov 14, 2013 | 23.59 | 23.69 | 23.48 | 23.68 | 1,286,832 | +0.30(+1.29%) |
Nov 12, 2013 | 23.44 | 23.53 | 23.30 | 23.38 | 739,712 | -0.08(-0.35%) |
Nov 11, 2013 | 23.64 | 23.65 | 23.41 | 23.46 | 367,319 | -0.24(-1.03%) |
Nov 08, 2013 | 23.42 | 23.76 | 23.35 | 23.70 | 1,110,263 | +0.25(+1.08%) |
Nov 07, 2013 | 23.91 | 23.91 | 23.41 | 23.45 | 1,452,454 | -0.43(-1.81%) |
Nov 06, 2013 | 23.97 | 24.02 | 23.83 | 23.88 | 1,327,583 | +0.10(+0.41%) |
Nov 05, 2013 | 23.78 | 23.83 | 23.67 | 23.79 | 1,666,344 | -0.05(-0.21%) |
Nov 04, 2013 | 24.07 | 24.07 | 23.74 | 23.83 | 1,619,275 | -0.04(-0.17%) |
Nov 01, 2013 | 24.22 | 24.23 | 23.86 | 23.88 | 1,433,649 | -0.37(-1.51%) |
Oct 31, 2013 | 24.24 | 24.46 | 24.23 | 24.24 | 895,457 | +0.10(+0.41%) |
Oct 30, 2013 | 24.44 | 24.47 | 24.01 | 24.14 | 1,232,836 | -0.20(-0.80%) |
Oct 29, 2013 | 24.06 | 24.39 | 23.98 | 24.34 | 862,854 | +0.33(+1.36%) |
Oct 28, 2013 | 24.19 | 24.20 | 23.90 | 24.01 | 1,500,939 | -0.16(-0.68%) |
Oct 25, 2013 | 23.97 | 24.29 | 23.97 | 24.18 | 1,480,801 | +0.04(+0.17%) |
Oct 24, 2013 | 24.07 | 24.19 | 23.98 | 24.14 | 1,602,883 | +0.02(+0.10%) |
Oct 23, 2013 | 24.38 | 24.43 | 24.04 | 24.11 | 2,133,210 | -0.35(-1.43%) |
Oct 22, 2013 | 24.64 | 24.71 | 24.38 | 24.46 | 808,153 | -0.09(-0.37%) |
Oct 21, 2013 | 24.54 | 24.72 | 24.46 | 24.55 | 882,955 | -0.04(-0.17%) |
Oct 18, 2013 | 24.52 | 24.75 | 24.50 | 24.59 | 1,646,536 | +0.14(+0.57%) |
Oct 17, 2013 | 24.44 | 24.45 | 24.31 | 24.45 | 1,154,540 | +0.02(+0.07%) |
Oct 16, 2013 | 24.38 | 24.58 | 24.30 | 24.44 | 650,737 | +0.10(+0.40%) |
Oct 15, 2013 | 24.42 | 24.57 | 24.24 | 24.34 | 831,025 | -0.26(-1.06%) |
Oct 14, 2013 | 24.23 | 24.63 | 24.18 | 24.60 | 242,771 | +0.16(+0.67%) |
Oct 11, 2013 | 24.16 | 24.48 | 24.14 | 24.44 | 581,078 | +0.22(+0.91%) |
Oct 10, 2013 | 23.83 | 24.32 | 23.79 | 24.22 | 795,398 | +0.59(+2.49%) |
Oct 09, 2013 | 23.71 | 23.76 | 23.48 | 23.63 | 600,230 | -0.06(-0.24%) |
Oct 08, 2013 | 23.94 | 24.01 | 23.69 | 23.69 | 809,898 | -0.19(-0.79%) |
Oct 07, 2013 | 23.72 | 23.98 | 23.69 | 23.88 | 843,641 | -0.07(-0.27%) |
Oct 04, 2013 | 23.78 | 24.04 | 23.73 | 23.94 | 689,968 | +0.14(+0.58%) |
Oct 03, 2013 | 23.96 | 23.99 | 23.69 | 23.80 | 515,350 | -0.15(-0.61%) |
Oct 02, 2013 | 24.19 | 24.23 | 23.83 | 23.95 | 1,026,964 | -0.41(-1.67%) |