Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.59 | 23.42 | 22.47 | 22.71 | 10,373,388 | +0.02(+0.08%) |
Sep 29, 2014 | 22.74 | 22.84 | 22.50 | 22.69 | 7,544,101 | -0.23(-1.01%) |
Sep 26, 2014 | 22.77 | 23.20 | 22.69 | 22.92 | 5,047,615 | +0.12(+0.52%) |
Sep 25, 2014 | 23.06 | 23.09 | 22.79 | 22.80 | 6,766,784 | -0.41(-1.79%) |
Sep 24, 2014 | 23.31 | 23.44 | 22.93 | 23.21 | 7,321,606 | -0.19(-0.81%) |
Sep 23, 2014 | 23.53 | 23.72 | 23.34 | 23.40 | 5,228,118 | -0.15(-0.64%) |
Sep 22, 2014 | 23.97 | 23.97 | 23.52 | 23.55 | 5,207,705 | -0.60(-2.47%) |
Sep 19, 2014 | 24.67 | 24.72 | 24.07 | 24.15 | 5,190,898 | -0.54(-2.19%) |
Sep 18, 2014 | 24.61 | 24.86 | 24.50 | 24.69 | 4,865,569 | +0.13(+0.51%) |
Sep 17, 2014 | 24.94 | 24.95 | 24.54 | 24.56 | 3,291,418 | -0.31(-1.26%) |
Sep 16, 2014 | 24.56 | 25.05 | 24.50 | 24.88 | 4,339,097 | +0.43(+1.75%) |
Sep 15, 2014 | 24.31 | 24.56 | 24.12 | 24.45 | 4,180,669 | +0.14(+0.57%) |
Sep 12, 2014 | 24.51 | 24.63 | 24.24 | 24.31 | 4,714,023 | -0.30(-1.22%) |
Sep 11, 2014 | 24.55 | 24.78 | 24.43 | 24.61 | 5,091,570 | -0.18(-0.73%) |
Sep 10, 2014 | 24.85 | 24.85 | 24.53 | 24.80 | 5,225,343 | -0.18(-0.73%) |
Sep 09, 2014 | 24.82 | 24.99 | 24.66 | 24.98 | 4,712,816 | +0.04(+0.18%) |
Sep 08, 2014 | 25.21 | 25.24 | 24.80 | 24.94 | 3,912,932 | -0.53(-2.07%) |
Sep 05, 2014 | 25.44 | 25.59 | 25.30 | 25.46 | 3,303,314 | +0.01(+0.05%) |
Sep 04, 2014 | 25.45 | 25.84 | 25.37 | 25.45 | 6,973,471 | +0.00(+0.00%) |
Sep 03, 2014 | 25.28 | 25.48 | 25.19 | 25.45 | 3,572,828 | +0.36(+1.43%) |
Sep 02, 2014 | 25.51 | 25.53 | 25.01 | 25.09 | 5,817,126 | -0.54(-2.11%) |
Aug 29, 2014 | 25.43 | 25.63 | 25.63 | 25.63 | 3,910,003 | +0.19(+0.74%) |
Aug 28, 2014 | 25.34 | 25.50 | 25.30 | 25.45 | 2,858,946 | +0.04(+0.17%) |
Aug 27, 2014 | 25.35 | 25.42 | 25.15 | 25.40 | 3,813,698 | +0.24(+0.97%) |
Aug 26, 2014 | 25.31 | 25.46 | 25.14 | 25.16 | 3,615,537 | -0.01(-0.02%) |
Aug 25, 2014 | 25.04 | 25.24 | 24.96 | 25.16 | 2,586,528 | +0.12(+0.50%) |
Aug 22, 2014 | 24.93 | 25.05 | 24.75 | 25.04 | 3,842,022 | +0.11(+0.45%) |
Aug 21, 2014 | 24.90 | 25.01 | 24.79 | 24.93 | 4,004,267 | +0.12(+0.48%) |
Aug 20, 2014 | 24.72 | 24.89 | 24.60 | 24.81 | 2,822,743 | +0.16(+0.66%) |
Aug 19, 2014 | 24.57 | 24.77 | 24.52 | 24.65 | 3,627,938 | +0.17(+0.71%) |
Aug 18, 2014 | 24.67 | 24.68 | 24.27 | 24.47 | 4,029,007 | -0.12(-0.51%) |
Aug 15, 2014 | 24.14 | 24.67 | 23.82 | 24.60 | 7,982,972 | +0.61(+2.52%) |
Aug 14, 2014 | 24.16 | 24.27 | 23.80 | 23.99 | 4,886,564 | -0.12(-0.52%) |
Aug 13, 2014 | 24.42 | 24.49 | 24.00 | 24.12 | 5,472,611 | -0.16(-0.64%) |
Aug 12, 2014 | 24.58 | 24.63 | 24.23 | 24.27 | 4,501,088 | -0.39(-1.57%) |
Aug 11, 2014 | 24.63 | 24.74 | 24.50 | 24.66 | 3,233,581 | +0.21(+0.87%) |
Aug 08, 2014 | 24.24 | 24.50 | 24.16 | 24.45 | 5,128,851 | +0.15(+0.62%) |
Aug 07, 2014 | 24.58 | 24.65 | 24.04 | 24.30 | 5,138,229 | -0.18(-0.74%) |
Aug 06, 2014 | 24.48 | 24.67 | 24.32 | 24.48 | 4,222,459 | -0.09(-0.36%) |
Aug 05, 2014 | 25.05 | 25.15 | 24.19 | 24.57 | 9,193,334 | -0.77(-3.03%) |
Aug 04, 2014 | 24.80 | 25.46 | 24.72 | 25.33 | 4,781,712 | +0.55(+2.21%) |
Aug 01, 2014 | 25.38 | 25.54 | 24.65 | 24.78 | 8,708,616 | -0.84(-3.26%) |
Jul 31, 2014 | 25.76 | 25.94 | 25.34 | 25.62 | 7,593,267 | -0.51(-1.93%) |
Jul 30, 2014 | 26.00 | 26.30 | 25.89 | 26.13 | 3,746,979 | +0.19(+0.75%) |
Jul 29, 2014 | 26.09 | 26.18 | 25.91 | 25.93 | 2,851,591 | -0.24(-0.91%) |
Jul 28, 2014 | 26.21 | 26.27 | 26.02 | 26.17 | 2,445,253 | -0.11(-0.40%) |
Jul 25, 2014 | 26.30 | 26.48 | 26.23 | 26.27 | 2,553,807 | -0.09(-0.35%) |
Jul 24, 2014 | 26.41 | 26.57 | 26.23 | 26.37 | 4,125,778 | -0.10(-0.38%) |
Jul 23, 2014 | 26.09 | 26.48 | 25.97 | 26.47 | 3,846,269 | +0.31(+1.17%) |
Jul 22, 2014 | 26.08 | 26.24 | 26.02 | 26.16 | 2,725,963 | +0.22(+0.87%) |
Jul 21, 2014 | 25.91 | 25.99 | 25.82 | 25.94 | 2,860,477 | +0.01(+0.05%) |
Jul 18, 2014 | 25.79 | 26.04 | 25.75 | 25.93 | 3,301,783 | +0.25(+0.97%) |
Jul 17, 2014 | 26.10 | 26.13 | 25.61 | 25.68 | 4,276,121 | -0.29(-1.13%) |
Jul 16, 2014 | 25.88 | 25.99 | 25.76 | 25.97 | 5,067,021 | +0.31(+1.22%) |
Jul 15, 2014 | 25.88 | 26.03 | 25.26 | 25.66 | 7,958,369 | -0.46(-1.74%) |
Jul 14, 2014 | 25.89 | 26.18 | 25.84 | 26.11 | 5,061,268 | +0.41(+1.60%) |
Jul 11, 2014 | 26.26 | 26.36 | 25.66 | 25.70 | 5,663,123 | -0.66(-2.49%) |
Jul 10, 2014 | 26.01 | 26.46 | 25.98 | 26.36 | 4,407,537 | -0.32(-1.22%) |
Jul 09, 2014 | 26.46 | 26.76 | 26.39 | 26.68 | 4,284,832 | +0.19(+0.71%) |
Jul 08, 2014 | 26.47 | 26.61 | 26.11 | 26.49 | 5,777,481 | -0.04(-0.14%) |
Jul 07, 2014 | 26.54 | 26.65 | 26.34 | 26.53 | 4,686,350 | -0.34(-1.28%) |
Jul 03, 2014 | 26.82 | 26.87 | 26.87 | 26.87 | 2,562,478 | -0.01(-0.05%) |
Jul 02, 2014 | 26.76 | 26.91 | 26.66 | 26.89 | 4,219,169 | +0.22(+0.82%) |
Jul 01, 2014 | 26.59 | 26.73 | 26.47 | 26.67 | 3,263,785 | +0.07(+0.28%) |
Jun 30, 2014 | 26.63 | 26.68 | 26.41 | 26.59 | 4,800,920 | -0.03(-0.12%) |
Jun 27, 2014 | 26.55 | 26.65 | 26.42 | 26.62 | 2,952,341 | +0.15(+0.57%) |
Jun 26, 2014 | 26.01 | 26.48 | 25.89 | 26.47 | 5,453,354 | +0.45(+1.73%) |
Jun 25, 2014 | 25.89 | 26.32 | 25.87 | 26.03 | 6,821,462 | +0.12(+0.48%) |
Jun 24, 2014 | 26.87 | 26.90 | 25.86 | 25.90 | 7,242,151 | -1.00(-3.73%) |
Jun 23, 2014 | 26.73 | 26.95 | 26.63 | 26.90 | 4,427,107 | +0.13(+0.49%) |
Jun 20, 2014 | 26.66 | 26.86 | 26.63 | 26.77 | 5,485,742 | +0.31(+1.15%) |
Jun 19, 2014 | 26.65 | 26.71 | 26.36 | 26.47 | 7,340,816 | -0.16(-0.61%) |
Jun 18, 2014 | 26.62 | 26.72 | 26.37 | 26.63 | 6,185,253 | +0.02(+0.07%) |
Jun 17, 2014 | 26.83 | 26.85 | 26.48 | 26.61 | 5,746,326 | -0.32(-1.18%) |
Jun 16, 2014 | 26.69 | 27.13 | 26.68 | 26.93 | 8,372,432 | +0.30(+1.12%) |
Jun 13, 2014 | 26.13 | 26.67 | 26.12 | 26.63 | 9,920,479 | +0.54(+2.08%) |
Jun 12, 2014 | 25.63 | 26.14 | 25.63 | 26.09 | 10,708,128 | +0.75(+2.98%) |
Jun 11, 2014 | 25.04 | 25.40 | 24.95 | 25.33 | 6,024,500 | +0.36(+1.45%) |
Jun 10, 2014 | 24.85 | 25.05 | 24.71 | 24.97 | 4,830,725 | +0.52(+2.14%) |
Jun 06, 2014 | 24.23 | 24.45 | 24.19 | 24.45 | 2,986,494 | +0.26(+1.06%) |
Jun 05, 2014 | 24.22 | 24.32 | 24.03 | 24.19 | 3,753,383 | -0.06(-0.23%) |
Jun 04, 2014 | 24.08 | 24.35 | 23.94 | 24.25 | 4,487,180 | +0.10(+0.41%) |
Jun 03, 2014 | 24.00 | 24.18 | 23.98 | 24.15 | 4,105,083 | +0.07(+0.31%) |
Jun 02, 2014 | 23.91 | 24.14 | 23.91 | 24.07 | 3,946,248 | +0.18(+0.76%) |
May 30, 2014 | 23.82 | 23.96 | 23.68 | 23.89 | 3,854,253 | +0.05(+0.21%) |
May 29, 2014 | 23.87 | 24.02 | 23.69 | 23.84 | 4,331,725 | -0.02(-0.08%) |
May 28, 2014 | 23.94 | 23.98 | 23.64 | 23.86 | 5,351,625 | -0.04(-0.18%) |
May 27, 2014 | 24.23 | 24.29 | 23.79 | 23.90 | 3,868,443 | -0.26(-1.08%) |
May 23, 2014 | 24.27 | 24.16 | 24.16 | 24.16 | 3,288,735 | -0.02(-0.08%) |
May 22, 2014 | 24.11 | 24.21 | 24.05 | 24.18 | 2,429,187 | +0.04(+0.15%) |
May 21, 2014 | 24.02 | 24.16 | 23.87 | 24.15 | 3,518,511 | +0.17(+0.72%) |
May 20, 2014 | 24.13 | 24.13 | 23.90 | 23.97 | 2,802,309 | -0.17(-0.72%) |
May 19, 2014 | 24.12 | 24.20 | 24.04 | 24.15 | 3,175,988 | +0.09(+0.36%) |
May 16, 2014 | 24.38 | 24.44 | 23.95 | 24.06 | 4,218,256 | -0.37(-1.52%) |
May 15, 2014 | 24.46 | 24.54 | 24.15 | 24.43 | 5,491,273 | -0.09(-0.38%) |
May 14, 2014 | 24.52 | 24.61 | 24.47 | 24.52 | 2,876,381 | +0.00(+0.00%) |
May 13, 2014 | 24.41 | 24.54 | 24.29 | 24.52 | 3,235,049 | +0.18(+0.74%) |
May 12, 2014 | 24.08 | 24.36 | 24.07 | 24.34 | 4,279,962 | +0.37(+1.55%) |
May 09, 2014 | 24.07 | 24.10 | 23.77 | 23.97 | 7,088,191 | -0.19(-0.80%) |
May 08, 2014 | 24.56 | 24.65 | 24.11 | 24.16 | 5,722,427 | -0.40(-1.64%) |
May 07, 2014 | 24.68 | 24.70 | 24.51 | 24.57 | 4,915,139 | -0.17(-0.68%) |
May 06, 2014 | 24.41 | 24.78 | 24.39 | 24.74 | 5,193,984 | +0.37(+1.50%) |
May 05, 2014 | 24.25 | 24.40 | 24.18 | 24.37 | 3,660,491 | -0.02(-0.08%) |
May 02, 2014 | 23.98 | 24.40 | 23.95 | 24.39 | 4,174,142 | +0.34(+1.42%) |
May 01, 2014 | 23.82 | 24.07 | 23.76 | 24.05 | 5,037,751 | +0.11(+0.47%) |
Apr 30, 2014 | 24.07 | 24.07 | 23.74 | 23.94 | 5,621,036 | -0.21(-0.87%) |
Apr 29, 2014 | 23.87 | 24.25 | 23.87 | 24.15 | 8,763,973 | +0.94(+4.03%) |
Apr 28, 2014 | 23.07 | 23.28 | 22.96 | 23.21 | 7,400,685 | +0.20(+0.89%) |
Apr 25, 2014 | 22.87 | 23.05 | 22.74 | 23.01 | 5,183,039 | -0.03(-0.13%) |
Apr 24, 2014 | 23.40 | 23.41 | 23.00 | 23.04 | 4,037,145 | -0.25(-1.07%) |
Apr 23, 2014 | 22.68 | 23.41 | 22.63 | 23.28 | 6,687,966 | +0.60(+2.65%) |
Apr 22, 2014 | 22.74 | 22.78 | 22.55 | 22.68 | 3,277,116 | -0.06(-0.25%) |
Apr 21, 2014 | 22.73 | 22.88 | 22.71 | 22.74 | 2,731,550 | -0.04(-0.16%) |
Apr 17, 2014 | 22.61 | 22.78 | 22.78 | 22.78 | 4,094,429 | +0.20(+0.88%) |
Apr 16, 2014 | 22.42 | 22.60 | 22.33 | 22.58 | 3,917,520 | +0.33(+1.48%) |
Apr 15, 2014 | 22.18 | 22.53 | 22.09 | 22.25 | 5,583,844 | -0.11(-0.50%) |
Apr 14, 2014 | 22.40 | 22.50 | 22.23 | 22.36 | 4,908,110 | +0.09(+0.39%) |
Apr 11, 2014 | 22.34 | 22.55 | 22.11 | 22.27 | 5,551,220 | -0.14(-0.61%) |
Apr 10, 2014 | 22.56 | 22.69 | 22.34 | 22.41 | 4,240,823 | -0.19(-0.82%) |
Apr 09, 2014 | 22.70 | 22.72 | 22.47 | 22.60 | 3,943,370 | -0.03(-0.14%) |
Apr 08, 2014 | 22.15 | 22.73 | 22.11 | 22.63 | 7,427,796 | +0.58(+2.62%) |
Apr 07, 2014 | 22.22 | 22.41 | 22.03 | 22.05 | 6,075,502 | -0.25(-1.14%) |
Apr 04, 2014 | 22.22 | 22.53 | 22.14 | 22.30 | 7,385,934 | +0.29(+1.32%) |
Apr 03, 2014 | 22.11 | 22.12 | 21.88 | 22.01 | 4,240,104 | +0.01(+0.03%) |
Apr 02, 2014 | 21.60 | 22.05 | 21.60 | 22.01 | 6,366,019 | +0.33(+1.55%) |
Apr 01, 2014 | 21.68 | 21.69 | 21.47 | 21.67 | 4,707,120 | -0.01(-0.03%) |
Mar 31, 2014 | 21.52 | 21.81 | 21.51 | 21.68 | 7,225,537 | +0.27(+1.25%) |
Mar 28, 2014 | 21.01 | 21.45 | 21.00 | 21.41 | 6,566,727 | +0.50(+2.40%) |
Mar 27, 2014 | 20.53 | 20.96 | 20.47 | 20.91 | 6,138,591 | +0.43(+2.12%) |
Mar 26, 2014 | 20.51 | 20.56 | 20.36 | 20.48 | 4,232,378 | -0.03(-0.15%) |
Mar 25, 2014 | 20.50 | 20.54 | 20.39 | 20.51 | 3,357,827 | +0.11(+0.55%) |
Mar 24, 2014 | 20.28 | 20.43 | 20.19 | 20.39 | 4,035,570 | +0.20(+1.01%) |
Mar 21, 2014 | 20.14 | 20.34 | 20.05 | 20.19 | 5,881,363 | +0.07(+0.37%) |
Mar 20, 2014 | 20.09 | 20.17 | 19.99 | 20.12 | 4,903,265 | -0.03(-0.15%) |
Mar 19, 2014 | 20.28 | 20.31 | 20.00 | 20.15 | 5,888,520 | -0.09(-0.43%) |
Mar 18, 2014 | 20.26 | 20.34 | 20.23 | 20.23 | 6,304,741 | -0.03(-0.15%) |
Mar 17, 2014 | 20.36 | 20.38 | 20.20 | 20.26 | 3,694,417 | +0.00(+0.00%) |
Mar 14, 2014 | 20.26 | 20.41 | 20.17 | 20.26 | 4,110,251 | -0.06(-0.31%) |
Mar 13, 2014 | 20.57 | 20.61 | 20.29 | 20.33 | 3,669,342 | -0.17(-0.85%) |
Mar 12, 2014 | 20.21 | 20.50 | 20.06 | 20.50 | 4,603,457 | +0.16(+0.79%) |
Mar 11, 2014 | 20.64 | 20.69 | 20.26 | 20.34 | 4,249,095 | -0.31(-1.50%) |
Mar 10, 2014 | 20.56 | 20.67 | 20.45 | 20.65 | 3,609,306 | +0.01(+0.03%) |
Mar 07, 2014 | 20.69 | 20.77 | 20.59 | 20.64 | 3,970,314 | +0.03(+0.15%) |
Mar 06, 2014 | 20.46 | 20.62 | 20.38 | 20.61 | 3,711,512 | +0.19(+0.91%) |
Mar 05, 2014 | 20.57 | 20.63 | 20.39 | 20.43 | 4,387,845 | -0.10(-0.48%) |
Mar 04, 2014 | 20.64 | 20.65 | 20.46 | 20.52 | 3,480,562 | +0.02(+0.12%) |
Mar 03, 2014 | 20.46 | 20.82 | 20.44 | 20.50 | 4,506,961 | +0.01(+0.06%) |
Feb 28, 2014 | 20.45 | 20.72 | 20.40 | 20.49 | 4,981,756 | +0.26(+1.28%) |
Feb 27, 2014 | 20.25 | 20.31 | 20.06 | 20.23 | 4,230,334 | -0.01(-0.06%) |
Feb 26, 2014 | 20.33 | 20.33 | 20.19 | 20.24 | 5,418,998 | -0.12(-0.60%) |
Feb 25, 2014 | 20.41 | 20.42 | 20.22 | 20.36 | 3,799,903 | -0.05(-0.24%) |
Feb 24, 2014 | 20.28 | 20.60 | 20.15 | 20.41 | 7,593,233 | +0.26(+1.31%) |
Feb 21, 2014 | 20.15 | 20.27 | 20.12 | 20.15 | 2,991,954 | -0.09(-0.45%) |
Feb 20, 2014 | 20.27 | 20.38 | 20.20 | 20.24 | 3,976,649 | -0.16(-0.78%) |
Feb 19, 2014 | 20.36 | 20.56 | 20.33 | 20.40 | 5,046,496 | -0.06(-0.30%) |
Feb 18, 2014 | 20.57 | 20.57 | 20.35 | 20.46 | 5,568,383 | +0.02(+0.12%) |
Feb 14, 2014 | 20.55 | 20.44 | 20.44 | 20.44 | 3,067,246 | -0.07(-0.33%) |
Feb 13, 2014 | 20.06 | 20.52 | 20.00 | 20.50 | 4,857,729 | +0.37(+1.82%) |
Feb 12, 2014 | 20.12 | 20.21 | 20.10 | 20.14 | 6,229,511 | +0.10(+0.52%) |
Feb 11, 2014 | 20.01 | 20.13 | 19.92 | 20.03 | 7,128,137 | +0.02(+0.12%) |
Feb 10, 2014 | 20.22 | 20.22 | 19.92 | 20.01 | 4,889,594 | -0.08(-0.40%) |
Feb 07, 2014 | 20.02 | 20.14 | 19.83 | 20.09 | 5,146,886 | +0.30(+1.52%) |
Feb 06, 2014 | 19.51 | 19.81 | 19.47 | 19.79 | 6,049,576 | +0.34(+1.76%) |
Feb 05, 2014 | 19.35 | 19.49 | 19.28 | 19.45 | 8,871,349 | +0.08(+0.41%) |
Feb 04, 2014 | 19.40 | 19.52 | 19.15 | 19.37 | 12,564,647 | -0.26(-1.31%) |
Feb 03, 2014 | 20.36 | 20.37 | 19.60 | 19.62 | 8,868,265 | -0.47(-2.32%) |
Jan 31, 2014 | 19.68 | 20.17 | 19.62 | 20.09 | 6,465,170 | +0.11(+0.55%) |
Jan 30, 2014 | 20.06 | 20.13 | 19.85 | 19.98 | 4,835,541 | +0.02(+0.12%) |
Jan 29, 2014 | 20.00 | 20.12 | 19.76 | 19.95 | 6,948,024 | -0.20(-0.97%) |
Jan 28, 2014 | 19.98 | 20.20 | 19.96 | 20.15 | 5,789,759 | +0.17(+0.86%) |
Jan 27, 2014 | 20.39 | 20.50 | 19.95 | 19.98 | 7,210,147 | -0.40(-1.98%) |
Jan 24, 2014 | 20.77 | 20.78 | 20.37 | 20.38 | 5,965,379 | -0.46(-2.23%) |
Jan 23, 2014 | 20.88 | 20.99 | 20.75 | 20.85 | 6,151,906 | -0.12(-0.55%) |
Jan 22, 2014 | 20.99 | 21.03 | 20.82 | 20.96 | 5,536,012 | +0.06(+0.29%) |
Jan 21, 2014 | 20.84 | 20.98 | 20.81 | 20.90 | 3,832,064 | +0.04(+0.21%) |
Jan 17, 2014 | 21.02 | 20.86 | 20.86 | 20.86 | 4,151,438 | -0.15(-0.70%) |
Jan 16, 2014 | 20.91 | 21.05 | 20.82 | 21.01 | 3,415,095 | +0.13(+0.64%) |
Jan 15, 2014 | 20.84 | 21.00 | 20.79 | 20.87 | 4,097,421 | +0.03(+0.15%) |
Jan 14, 2014 | 21.01 | 21.04 | 20.80 | 20.84 | 6,354,263 | -0.16(-0.76%) |
Jan 13, 2014 | 21.27 | 21.34 | 20.93 | 21.00 | 5,277,221 | -0.28(-1.32%) |
Jan 10, 2014 | 21.04 | 21.34 | 20.96 | 21.28 | 5,038,560 | +0.26(+1.22%) |
Jan 09, 2014 | 21.13 | 21.21 | 20.88 | 21.02 | 5,575,971 | -0.21(-0.98%) |
Jan 08, 2014 | 21.09 | 21.38 | 21.00 | 21.23 | 8,261,576 | +0.10(+0.49%) |
Jan 07, 2014 | 20.99 | 21.26 | 20.98 | 21.13 | 5,318,497 | +0.14(+0.67%) |
Jan 06, 2014 | 20.94 | 21.04 | 20.82 | 20.99 | 5,072,359 | -0.04(-0.17%) |
Jan 03, 2014 | 21.11 | 21.15 | 20.88 | 21.02 | 4,310,924 | -0.06(-0.29%) |
Jan 02, 2014 | 21.37 | 21.40 | 21.02 | 21.09 | 5,839,265 | -0.36(-1.68%) |
Dec 31, 2013 | 21.23 | 21.45 | 21.45 | 21.45 | 4,475,029 | +0.23(+1.07%) |
Dec 30, 2013 | 21.28 | 21.35 | 21.17 | 21.22 | 3,433,740 | -0.07(-0.32%) |
Dec 27, 2013 | 21.31 | 21.46 | 21.17 | 21.29 | 3,964,651 | -0.05(-0.26%) |
Dec 26, 2013 | 21.30 | 21.35 | 21.21 | 21.34 | 2,241,020 | +0.07(+0.32%) |
Dec 24, 2013 | 21.22 | 21.32 | 21.18 | 21.28 | 1,904,897 | +0.10(+0.46%) |
Dec 23, 2013 | 21.09 | 21.27 | 20.93 | 21.18 | 6,671,137 | +0.32(+1.56%) |
Dec 20, 2013 | 20.93 | 21.10 | 20.85 | 20.85 | 6,549,905 | -0.07(-0.35%) |
Dec 19, 2013 | 20.82 | 21.07 | 20.81 | 20.93 | 5,257,567 | +0.04(+0.18%) |
Dec 18, 2013 | 20.46 | 20.93 | 20.43 | 20.89 | 7,835,550 | +0.39(+1.91%) |
Dec 17, 2013 | 20.74 | 20.80 | 20.48 | 20.50 | 6,155,155 | -0.32(-1.56%) |
Dec 16, 2013 | 20.83 | 20.94 | 20.75 | 20.82 | 5,629,840 | +0.16(+0.77%) |
Dec 13, 2013 | 20.69 | 20.79 | 20.50 | 20.66 | 5,217,478 | -0.04(-0.21%) |
Dec 12, 2013 | 20.42 | 20.79 | 20.27 | 20.71 | 6,491,969 | +0.18(+0.86%) |
Dec 11, 2013 | 20.83 | 20.96 | 20.50 | 20.53 | 6,067,529 | -0.30(-1.44%) |
Dec 10, 2013 | 20.68 | 20.99 | 20.66 | 20.83 | 4,860,530 | +0.22(+1.07%) |
Dec 09, 2013 | 20.58 | 20.70 | 20.35 | 20.61 | 7,555,371 | +0.07(+0.36%) |
Dec 06, 2013 | 20.95 | 20.97 | 20.44 | 20.53 | 11,145,266 | -0.33(-1.58%) |
Dec 05, 2013 | 21.19 | 21.22 | 20.87 | 20.87 | 9,381,988 | -0.40(-1.87%) |
Dec 04, 2013 | 21.54 | 21.56 | 20.89 | 21.26 | 10,290,707 | -0.34(-1.59%) |
Dec 03, 2013 | 21.23 | 21.70 | 21.21 | 21.61 | 8,943,467 | +0.39(+1.82%) |
Dec 02, 2013 | 21.08 | 21.44 | 21.06 | 21.22 | 5,438,312 | +0.00(+0.00%) |
Nov 29, 2013 | 21.04 | 21.46 | 20.99 | 21.22 | 4,088,490 | +0.34(+1.64%) |
Nov 27, 2013 | 20.88 | 21.04 | 20.75 | 20.88 | 6,245,623 | -0.20(-0.95%) |
Nov 26, 2013 | 21.35 | 21.35 | 20.96 | 21.08 | 8,769,090 | -0.29(-1.36%) |
Nov 25, 2013 | 21.65 | 21.70 | 21.33 | 21.37 | 6,966,414 | -0.42(-1.94%) |
Nov 22, 2013 | 21.83 | 21.86 | 21.56 | 21.79 | 6,547,768 | -0.05(-0.22%) |
Nov 21, 2013 | 21.83 | 21.99 | 21.71 | 21.84 | 5,949,327 | -0.08(-0.39%) |
Nov 20, 2013 | 21.70 | 21.93 | 21.68 | 21.92 | 7,844,088 | +0.36(+1.65%) |
Nov 19, 2013 | 21.45 | 21.65 | 21.39 | 21.57 | 6,703,522 | +0.04(+0.17%) |
Nov 18, 2013 | 21.75 | 21.78 | 21.47 | 21.53 | 5,034,850 | -0.12(-0.53%) |
Nov 15, 2013 | 21.63 | 21.70 | 21.48 | 21.65 | 3,866,009 | +0.07(+0.31%) |
Nov 14, 2013 | 21.40 | 21.60 | 21.20 | 21.58 | 5,677,336 | +0.51(+2.44%) |
Nov 12, 2013 | 21.13 | 21.28 | 21.05 | 21.07 | 5,571,947 | -0.21(-0.97%) |
Nov 11, 2013 | 21.33 | 21.44 | 21.14 | 21.27 | 5,723,457 | -0.04(-0.20%) |
Nov 08, 2013 | 20.81 | 21.35 | 20.80 | 21.31 | 7,543,052 | +0.45(+2.15%) |
Nov 07, 2013 | 21.27 | 21.30 | 20.75 | 20.87 | 10,934,587 | -0.44(-2.04%) |
Nov 06, 2013 | 21.37 | 21.49 | 21.17 | 21.30 | 10,925,574 | +0.08(+0.37%) |
Nov 05, 2013 | 21.23 | 21.31 | 20.96 | 21.22 | 8,685,301 | -0.06(-0.28%) |
Nov 04, 2013 | 21.46 | 21.48 | 21.15 | 21.28 | 7,868,565 | -0.02(-0.11%) |
Nov 01, 2013 | 22.09 | 22.09 | 21.26 | 21.31 | 12,058,423 | -0.68(-3.11%) |
Oct 31, 2013 | 22.14 | 22.38 | 21.90 | 21.99 | 8,300,866 | +0.11(+0.50%) |
Oct 30, 2013 | 21.94 | 22.05 | 21.66 | 21.88 | 4,974,795 | -0.06(-0.28%) |
Oct 29, 2013 | 21.78 | 21.98 | 21.77 | 21.94 | 3,679,351 | +0.22(+1.03%) |
Oct 28, 2013 | 21.83 | 21.83 | 21.64 | 21.72 | 4,451,975 | -0.05(-0.25%) |
Oct 25, 2013 | 21.43 | 21.82 | 21.43 | 21.77 | 4,904,273 | +0.26(+1.21%) |
Oct 24, 2013 | 21.31 | 21.53 | 21.23 | 21.51 | 6,464,020 | +0.15(+0.71%) |
Oct 23, 2013 | 21.82 | 21.82 | 21.31 | 21.36 | 8,588,236 | -0.72(-3.26%) |
Oct 22, 2013 | 22.21 | 22.34 | 21.97 | 22.08 | 4,702,391 | -0.10(-0.44%) |
Oct 21, 2013 | 22.23 | 22.36 | 22.09 | 22.18 | 3,678,162 | +0.01(+0.03%) |
Oct 18, 2013 | 22.06 | 22.30 | 21.99 | 22.17 | 3,448,425 | +0.19(+0.88%) |
Oct 17, 2013 | 21.93 | 22.02 | 21.83 | 21.98 | 4,748,636 | +0.07(+0.30%) |
Oct 16, 2013 | 21.65 | 21.93 | 21.57 | 21.91 | 5,299,049 | +0.28(+1.31%) |
Oct 15, 2013 | 21.47 | 21.69 | 21.34 | 21.63 | 4,467,841 | -0.02(-0.08%) |
Oct 14, 2013 | 21.48 | 21.78 | 21.45 | 21.65 | 2,618,906 | +0.13(+0.62%) |
Oct 11, 2013 | 21.44 | 21.62 | 21.40 | 21.51 | 4,056,271 | +0.07(+0.34%) |
Oct 10, 2013 | 21.33 | 21.53 | 21.08 | 21.44 | 4,712,019 | +0.35(+1.66%) |
Oct 09, 2013 | 20.88 | 21.16 | 20.75 | 21.09 | 6,647,747 | +0.19(+0.90%) |
Oct 08, 2013 | 21.53 | 21.55 | 20.88 | 20.90 | 6,831,244 | -0.56(-2.62%) |
Oct 07, 2013 | 21.35 | 21.62 | 21.25 | 21.46 | 4,173,185 | -0.10(-0.48%) |
Oct 04, 2013 | 21.27 | 21.69 | 21.24 | 21.57 | 6,272,182 | +0.33(+1.54%) |
Oct 03, 2013 | 21.57 | 21.57 | 21.11 | 21.24 | 8,228,586 | -0.32(-1.49%) |
Oct 02, 2013 | 21.62 | 21.65 | 21.43 | 21.56 | 5,317,469 | -0.21(-0.95%) |