Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.80 | 23.01 | 22.78 | 22.97 | 130,237 | -0.04(-0.17%) |
Oct 30, 2014 | 23.14 | 23.14 | 22.95 | 23.01 | 841,335 | -0.30(-1.29%) |
Oct 29, 2014 | 23.16 | 23.38 | 23.16 | 23.31 | 46,678 | +0.23(+1.01%) |
Oct 28, 2014 | 23.00 | 23.10 | 22.97 | 23.08 | 77,103 | +0.25(+1.11%) |
Oct 27, 2014 | 22.83 | 22.84 | 22.73 | 22.83 | 42,590 | +0.10(+0.43%) |
Oct 24, 2014 | 22.99 | 22.99 | 22.66 | 22.73 | 76,072 | -0.13(-0.59%) |
Oct 23, 2014 | 22.73 | 22.87 | 22.70 | 22.86 | 20,577 | +0.22(+0.98%) |
Oct 22, 2014 | 22.81 | 22.92 | 22.61 | 22.64 | 48,656 | -0.22(-0.97%) |
Oct 21, 2014 | 22.78 | 22.87 | 22.73 | 22.86 | 77,469 | +0.18(+0.80%) |
Oct 20, 2014 | 22.70 | 22.70 | 22.58 | 22.68 | 234,684 | -0.19(-0.83%) |
Oct 17, 2014 | 22.98 | 22.98 | 22.87 | 22.87 | 38,443 | -0.06(-0.28%) |
Oct 16, 2014 | 22.80 | 23.07 | 22.67 | 22.93 | 79,089 | +0.08(+0.34%) |
Oct 15, 2014 | 22.96 | 23.09 | 22.83 | 22.85 | 62,133 | -0.29(-1.26%) |
Oct 14, 2014 | 23.25 | 23.27 | 23.11 | 23.15 | 40,193 | -0.13(-0.58%) |
Oct 13, 2014 | 23.19 | 23.33 | 23.13 | 23.28 | 37,572 | +0.04(+0.17%) |
Oct 10, 2014 | 23.19 | 23.36 | 23.17 | 23.24 | 49,936 | +0.01(+0.03%) |
Oct 09, 2014 | 23.40 | 23.48 | 23.23 | 23.23 | 57,600 | -0.12(-0.51%) |
Oct 08, 2014 | 23.44 | 23.46 | 23.29 | 23.35 | 116,555 | -0.13(-0.54%) |
Oct 07, 2014 | 23.51 | 23.60 | 23.43 | 23.48 | 42,919 | -0.03(-0.13%) |
Oct 06, 2014 | 23.26 | 23.51 | 23.21 | 23.51 | 47,316 | +0.47(+2.05%) |
Oct 03, 2014 | 23.16 | 23.16 | 23.02 | 23.04 | 92,898 | -0.13(-0.58%) |
Oct 02, 2014 | 23.19 | 23.19 | 23.02 | 23.17 | 123,720 | +0.08(+0.34%) |
Oct 01, 2014 | 23.07 | 23.29 | 23.07 | 23.09 | 100,993 | -0.01(-0.03%) |
Sep 30, 2014 | 23.38 | 23.40 | 23.04 | 23.10 | 47,432 | -0.27(-1.15%) |
Sep 29, 2014 | 23.30 | 23.47 | 23.29 | 23.37 | 54,482 | +0.02(+0.10%) |
Sep 26, 2014 | 23.30 | 23.34 | 23.22 | 23.34 | 54,442 | +0.04(+0.17%) |
Sep 25, 2014 | 23.28 | 23.31 | 23.12 | 23.30 | 309,431 | -0.15(-0.66%) |
Sep 24, 2014 | 23.23 | 23.47 | 23.20 | 23.46 | 51,227 | +0.20(+0.87%) |
Sep 23, 2014 | 23.31 | 23.31 | 23.21 | 23.26 | 207,697 | +0.03(+0.14%) |
Sep 22, 2014 | 23.34 | 23.34 | 23.14 | 23.23 | 3,522,162 | -0.23(-0.98%) |
Sep 19, 2014 | 23.65 | 23.65 | 23.40 | 23.45 | 467,645 | -0.33(-1.39%) |
Sep 18, 2014 | 23.90 | 23.90 | 23.73 | 23.79 | 48,966 | -0.23(-0.95%) |
Sep 17, 2014 | 24.02 | 24.08 | 24.00 | 24.01 | 28,228 | -0.11(-0.46%) |
Sep 16, 2014 | 23.96 | 24.16 | 23.90 | 24.12 | 81,073 | +0.19(+0.79%) |
Sep 15, 2014 | 23.90 | 23.99 | 23.90 | 23.94 | 38,464 | -0.03(-0.13%) |
Sep 12, 2014 | 24.01 | 24.03 | 23.91 | 23.97 | 43,117 | -0.17(-0.69%) |
Sep 11, 2014 | 24.12 | 24.14 | 23.97 | 24.13 | 58,329 | -0.20(-0.81%) |
Sep 10, 2014 | 24.50 | 24.50 | 24.29 | 24.33 | 29,080 | -0.27(-1.09%) |
Sep 09, 2014 | 24.69 | 24.69 | 24.54 | 24.60 | 63,004 | -0.22(-0.89%) |
Sep 08, 2014 | 24.72 | 24.82 | 24.65 | 24.82 | 42,084 | -0.08(-0.32%) |
Sep 05, 2014 | 24.85 | 24.90 | 24.80 | 24.90 | 176,793 | +0.04(+0.16%) |
Sep 04, 2014 | 24.97 | 24.98 | 24.83 | 24.86 | 102,441 | -0.11(-0.46%) |
Sep 03, 2014 | 25.10 | 25.10 | 24.89 | 24.97 | 150,155 | -0.07(-0.27%) |
Sep 02, 2014 | 25.19 | 25.19 | 25.00 | 25.04 | 2,742,981 | -0.27(-1.06%) |
Aug 29, 2014 | 25.37 | 25.31 | 25.31 | 25.31 | 111,457 | -0.02(-0.06%) |
Aug 28, 2014 | 25.37 | 25.38 | 25.26 | 25.32 | 65,643 | +0.09(+0.37%) |
Aug 27, 2014 | 25.24 | 25.24 | 25.12 | 25.23 | 156,042 | +0.08(+0.31%) |
Aug 26, 2014 | 25.20 | 25.20 | 25.04 | 25.15 | 129,208 | +0.13(+0.54%) |
Aug 25, 2014 | 25.08 | 25.08 | 25.00 | 25.02 | 75,792 | -0.09(-0.35%) |
Aug 22, 2014 | 25.13 | 25.16 | 25.07 | 25.10 | 144,279 | +0.04(+0.16%) |
Aug 21, 2014 | 24.98 | 25.09 | 24.96 | 25.06 | 84,290 | +0.10(+0.39%) |
Aug 20, 2014 | 25.05 | 25.05 | 24.87 | 24.96 | 96,934 | -0.03(-0.11%) |
Aug 19, 2014 | 25.02 | 25.02 | 24.87 | 24.99 | 105,145 | +0.00(+0.01%) |
Aug 18, 2014 | 25.02 | 25.04 | 24.97 | 24.99 | 74,777 | -0.19(-0.76%) |
Aug 15, 2014 | 25.05 | 25.07 | 25.00 | 25.18 | 73,139 | +0.13(+0.50%) |
Aug 14, 2014 | 25.47 | 25.47 | 24.98 | 25.06 | 160,153 | -0.06(-0.22%) |
Aug 13, 2014 | 25.24 | 25.24 | 25.05 | 25.11 | 72,003 | -0.07(-0.28%) |
Aug 12, 2014 | 25.28 | 25.29 | 25.15 | 25.18 | 52,466 | -0.21(-0.84%) |
Aug 11, 2014 | 25.23 | 25.39 | 25.23 | 25.39 | 41,859 | +0.21(+0.85%) |
Aug 08, 2014 | 25.90 | 25.90 | 25.18 | 25.18 | 101,828 | -0.28(-1.08%) |
Aug 07, 2014 | 25.50 | 25.50 | 25.36 | 25.46 | 33,476 | -0.10(-0.40%) |
Aug 06, 2014 | 25.32 | 25.56 | 25.32 | 25.56 | 63,458 | +0.32(+1.28%) |
Aug 05, 2014 | 25.29 | 25.30 | 25.19 | 25.24 | 30,566 | -0.17(-0.68%) |
Aug 04, 2014 | 25.31 | 25.48 | 25.28 | 25.41 | 33,427 | +0.25(+1.00%) |
Aug 01, 2014 | 25.43 | 25.54 | 25.15 | 25.16 | 61,686 | -0.25(-0.99%) |
Jul 31, 2014 | 25.42 | 25.48 | 25.34 | 25.41 | 65,942 | +0.02(+0.09%) |
Jul 30, 2014 | 25.44 | 25.46 | 25.36 | 25.39 | 35,831 | +0.00(+0.00%) |
Jul 29, 2014 | 25.43 | 25.43 | 25.28 | 25.39 | 46,448 | -0.16(-0.62%) |
Jul 28, 2014 | 25.96 | 25.96 | 25.44 | 25.54 | 27,870 | -0.06(-0.22%) |
Jul 25, 2014 | 25.39 | 25.60 | 25.37 | 25.60 | 89,627 | +0.16(+0.62%) |
Jul 24, 2014 | 25.64 | 25.64 | 25.40 | 25.44 | 65,712 | -0.07(-0.28%) |
Jul 23, 2014 | 25.31 | 25.76 | 25.31 | 25.51 | 62,268 | +0.18(+0.72%) |
Jul 22, 2014 | 25.54 | 25.54 | 25.31 | 25.33 | 47,604 | -0.14(-0.56%) |
Jul 21, 2014 | 25.37 | 25.48 | 25.35 | 25.47 | 38,253 | +0.03(+0.12%) |
Jul 18, 2014 | 25.58 | 25.64 | 25.44 | 25.44 | 50,072 | -0.30(-1.16%) |
Jul 17, 2014 | 25.60 | 25.81 | 25.49 | 25.74 | 74,824 | +0.17(+0.68%) |
Jul 16, 2014 | 25.65 | 25.65 | 25.53 | 25.57 | 64,430 | +0.07(+0.28%) |
Jul 15, 2014 | 25.58 | 25.58 | 25.44 | 25.50 | 32,366 | -0.24(-0.95%) |
Jul 14, 2014 | 25.58 | 25.74 | 25.50 | 25.74 | 104,919 | +0.10(+0.40%) |
Jul 11, 2014 | 26.74 | 26.74 | 25.64 | 25.64 | 60,270 | -0.33(-1.28%) |
Jul 10, 2014 | 26.01 | 26.02 | 25.87 | 25.97 | 43,817 | -0.08(-0.30%) |
Jul 09, 2014 | 26.14 | 26.14 | 25.96 | 26.05 | 181,686 | -0.16(-0.60%) |
Jul 08, 2014 | 26.25 | 26.28 | 26.12 | 26.21 | 46,236 | +0.00(+0.00%) |
Jul 07, 2014 | 26.39 | 26.40 | 26.09 | 26.21 | 89,934 | -0.39(-1.48%) |
Jul 03, 2014 | 26.51 | 26.60 | 26.60 | 26.60 | 49,959 | -0.00(-0.01%) |
Jul 02, 2014 | 26.58 | 26.63 | 26.50 | 26.60 | 70,155 | +0.05(+0.18%) |
Jul 01, 2014 | 26.63 | 26.63 | 26.50 | 26.55 | 92,233 | -0.09(-0.33%) |
Jun 30, 2014 | 26.70 | 26.77 | 26.58 | 26.64 | 137,187 | -0.17(-0.62%) |
Jun 27, 2014 | 26.96 | 26.96 | 26.74 | 26.81 | 68,922 | -0.05(-0.18%) |
Jun 26, 2014 | 26.84 | 26.93 | 26.77 | 26.85 | 171,142 | -0.06(-0.23%) |
Jun 25, 2014 | 26.71 | 26.92 | 26.71 | 26.92 | 84,022 | +0.18(+0.68%) |
Jun 24, 2014 | 26.78 | 26.78 | 26.70 | 26.73 | 77,454 | -0.06(-0.24%) |
Jun 23, 2014 | 26.94 | 26.94 | 26.75 | 26.80 | 779,805 | -0.13(-0.47%) |
Jun 20, 2014 | 26.85 | 26.95 | 26.85 | 26.92 | 64,533 | +0.07(+0.26%) |
Jun 19, 2014 | 26.70 | 26.88 | 26.68 | 26.85 | 68,819 | +0.24(+0.89%) |
Jun 18, 2014 | 26.56 | 26.69 | 26.55 | 26.62 | 54,411 | +0.04(+0.15%) |
Jun 17, 2014 | 28.39 | 28.39 | 26.41 | 26.58 | 167,690 | +0.05(+0.18%) |
Jun 16, 2014 | 26.63 | 26.63 | 26.49 | 26.53 | 140,333 | +0.02(+0.09%) |
Jun 13, 2014 | 27.58 | 28.39 | 26.43 | 26.51 | 149,187 | +0.11(+0.42%) |
Jun 12, 2014 | 26.17 | 26.40 | 26.14 | 26.40 | 122,199 | +0.29(+1.12%) |
Jun 11, 2014 | 26.25 | 26.30 | 26.05 | 26.10 | 55,459 | -0.12(-0.45%) |
Jun 10, 2014 | 26.28 | 26.32 | 26.14 | 26.22 | 68,825 | -0.16(-0.60%) |
Jun 06, 2014 | 26.23 | 26.38 | 26.20 | 26.38 | 95,348 | +0.19(+0.72%) |
Jun 05, 2014 | 26.18 | 26.25 | 26.12 | 26.19 | 75,135 | +0.02(+0.06%) |
Jun 04, 2014 | 26.21 | 26.25 | 26.13 | 26.18 | 57,028 | +0.01(+0.03%) |
Jun 03, 2014 | 27.36 | 27.36 | 26.14 | 26.17 | 108,387 | -0.19(-0.72%) |
Jun 02, 2014 | 26.14 | 26.39 | 26.08 | 26.36 | 93,695 | -0.06(-0.24%) |
May 30, 2014 | 26.50 | 26.51 | 26.33 | 26.42 | 81,640 | -0.21(-0.77%) |
May 29, 2014 | 26.59 | 26.67 | 26.59 | 26.62 | 85,576 | -0.02(-0.09%) |
May 28, 2014 | 26.62 | 26.67 | 26.52 | 26.65 | 85,222 | -0.02(-0.09%) |
May 27, 2014 | 26.76 | 26.76 | 26.62 | 26.67 | 94,935 | -0.13(-0.47%) |
May 23, 2014 | 26.87 | 26.80 | 26.80 | 26.80 | 85,336 | +0.02(+0.06%) |
May 22, 2014 | 26.91 | 26.94 | 26.75 | 26.78 | 80,613 | -0.10(-0.36%) |
May 21, 2014 | 26.90 | 26.97 | 26.85 | 26.88 | 392,491 | -0.03(-0.12%) |
May 20, 2014 | 26.89 | 27.02 | 26.84 | 26.91 | 21,777 | -0.02(-0.09%) |
May 19, 2014 | 26.98 | 26.99 | 26.90 | 26.93 | 81,365 | +0.09(+0.35%) |
May 16, 2014 | 26.96 | 26.97 | 26.82 | 26.84 | 19,200 | -0.22(-0.82%) |
May 15, 2014 | 27.12 | 27.15 | 26.99 | 27.06 | 38,978 | -0.09(-0.32%) |
May 14, 2014 | 27.14 | 27.15 | 27.07 | 27.15 | 98,734 | +0.08(+0.29%) |
May 13, 2014 | 27.10 | 27.21 | 27.00 | 27.07 | 77,458 | -0.01(-0.03%) |
May 12, 2014 | 27.00 | 27.07 | 26.96 | 27.07 | 91,476 | +0.17(+0.64%) |
May 09, 2014 | 27.09 | 27.11 | 26.84 | 26.90 | 62,523 | -0.21(-0.79%) |
May 08, 2014 | 27.20 | 27.20 | 27.09 | 27.11 | 32,162 | -0.21(-0.75%) |
May 07, 2014 | 27.37 | 27.37 | 27.28 | 27.32 | 167,961 | -0.06(-0.23%) |
May 06, 2014 | 27.51 | 27.54 | 27.38 | 27.38 | 128,316 | +0.01(+0.03%) |
May 05, 2014 | 27.60 | 27.60 | 27.30 | 27.37 | 42,627 | +0.07(+0.26%) |
May 02, 2014 | 27.23 | 27.37 | 27.18 | 27.30 | 47,965 | +0.11(+0.41%) |
May 01, 2014 | 27.22 | 27.23 | 27.14 | 27.19 | 70,504 | -0.16(-0.57%) |
Apr 30, 2014 | 27.54 | 27.54 | 27.26 | 27.35 | 61,967 | +0.16(+0.58%) |
Apr 29, 2014 | 27.28 | 27.57 | 27.19 | 27.19 | 16,826 | -0.21(-0.75%) |
Apr 28, 2014 | 27.46 | 27.52 | 27.33 | 27.40 | 30,979 | -0.02(-0.09%) |
Apr 25, 2014 | 27.80 | 27.80 | 27.39 | 27.42 | 30,708 | -0.10(-0.37%) |
Apr 24, 2014 | 29.44 | 29.44 | 27.45 | 27.52 | 140,343 | +0.17(+0.63%) |
Apr 23, 2014 | 27.57 | 27.57 | 27.33 | 27.35 | 93,506 | +0.01(+0.03%) |
Apr 22, 2014 | 27.25 | 27.36 | 27.18 | 27.34 | 29,721 | +0.28(+1.05%) |
Apr 21, 2014 | 27.22 | 27.22 | 27.06 | 27.06 | 68,491 | -0.29(-1.07%) |
Apr 17, 2014 | 27.00 | 27.35 | 27.35 | 27.35 | 54,904 | +0.33(+1.23%) |
Apr 16, 2014 | 27.17 | 27.18 | 27.00 | 27.02 | 87,613 | +0.03(+0.13%) |
Apr 15, 2014 | 26.96 | 27.05 | 26.92 | 26.98 | 47,591 | -0.17(-0.62%) |
Apr 14, 2014 | 27.09 | 27.18 | 27.07 | 27.15 | 28,737 | +0.19(+0.70%) |
Apr 11, 2014 | 27.04 | 27.08 | 26.96 | 26.96 | 143,712 | -0.12(-0.44%) |
Apr 10, 2014 | 27.09 | 27.15 | 27.07 | 27.08 | 102,549 | +0.07(+0.26%) |
Apr 09, 2014 | 26.92 | 27.06 | 26.81 | 27.01 | 28,060 | +0.01(+0.02%) |
Apr 08, 2014 | 26.92 | 27.33 | 26.89 | 27.00 | 109,304 | +0.18(+0.65%) |
Apr 07, 2014 | 26.75 | 26.85 | 26.71 | 26.83 | 37,530 | +0.10(+0.38%) |
Apr 04, 2014 | 26.70 | 26.73 | 26.67 | 26.73 | 60,421 | +0.07(+0.27%) |
Apr 03, 2014 | 26.53 | 26.66 | 26.53 | 26.66 | 25,751 | +0.08(+0.30%) |
Apr 02, 2014 | 26.77 | 26.77 | 26.53 | 26.58 | 35,013 | -0.13(-0.47%) |
Apr 01, 2014 | 26.86 | 26.88 | 26.64 | 26.70 | 52,381 | -0.21(-0.76%) |
Mar 31, 2014 | 26.97 | 27.00 | 26.81 | 26.91 | 15,587 | -0.21(-0.78%) |
Mar 28, 2014 | 27.18 | 27.22 | 27.10 | 27.12 | 47,162 | +0.02(+0.09%) |
Mar 27, 2014 | 26.88 | 27.11 | 26.88 | 27.10 | 76,872 | +0.36(+1.33%) |
Mar 26, 2014 | 26.81 | 26.82 | 26.66 | 26.74 | 24,634 | -0.03(-0.10%) |
Mar 25, 2014 | 26.83 | 26.84 | 26.74 | 26.77 | 33,402 | +0.12(+0.46%) |
Mar 24, 2014 | 26.70 | 26.77 | 26.65 | 26.65 | 19,561 | -0.03(-0.12%) |
Mar 21, 2014 | 26.79 | 26.79 | 26.66 | 26.68 | 22,148 | -0.07(-0.27%) |
Mar 20, 2014 | 26.90 | 27.02 | 26.72 | 26.75 | 46,014 | -0.34(-1.25%) |
Mar 19, 2014 | 26.88 | 27.16 | 26.85 | 27.09 | 19,006 | +0.07(+0.26%) |
Mar 18, 2014 | 26.90 | 27.04 | 26.87 | 27.02 | 18,230 | +0.12(+0.44%) |
Mar 17, 2014 | 26.95 | 27.02 | 26.89 | 26.90 | 21,408 | -0.13(-0.47%) |
Mar 14, 2014 | 27.04 | 27.07 | 27.00 | 27.03 | 17,951 | +0.10(+0.36%) |
Mar 13, 2014 | 27.07 | 27.07 | 26.90 | 26.93 | 6,990 | -0.09(-0.33%) |
Mar 12, 2014 | 26.92 | 27.08 | 26.92 | 27.02 | 9,274 | -0.11(-0.41%) |
Mar 11, 2014 | 27.27 | 27.29 | 27.08 | 27.13 | 19,405 | +0.04(+0.15%) |
Mar 10, 2014 | 27.20 | 27.32 | 27.07 | 27.09 | 39,389 | -0.06(-0.23%) |
Mar 07, 2014 | 27.11 | 27.15 | 27.09 | 27.15 | 19,461 | +0.06(+0.23%) |
Mar 06, 2014 | 27.03 | 27.15 | 27.03 | 27.09 | 70,334 | +0.03(+0.12%) |
Mar 05, 2014 | 26.93 | 27.13 | 26.87 | 27.06 | 13,150 | +0.15(+0.56%) |
Mar 04, 2014 | 26.99 | 27.00 | 26.87 | 26.91 | 57,191 | -0.25(-0.93%) |
Mar 03, 2014 | 26.92 | 27.18 | 26.92 | 27.16 | 37,621 | +0.50(+1.89%) |
Feb 28, 2014 | 26.65 | 26.71 | 26.65 | 26.66 | 8,674 | +0.06(+0.24%) |
Feb 27, 2014 | 26.70 | 26.73 | 26.59 | 26.59 | 5,820 | -0.01(-0.03%) |
Feb 26, 2014 | 26.57 | 26.61 | 26.47 | 26.60 | 9,744 | -0.06(-0.24%) |
Feb 25, 2014 | 26.66 | 26.80 | 26.55 | 26.66 | 16,797 | -0.12(-0.44%) |
Feb 24, 2014 | 26.85 | 26.85 | 26.67 | 26.78 | 12,912 | +0.22(+0.83%) |
Feb 21, 2014 | 26.57 | 26.69 | 26.48 | 26.56 | 9,540 | +0.01(+0.03%) |
Feb 20, 2014 | 28.58 | 28.58 | 26.12 | 26.55 | 22,552 | +0.08(+0.30%) |
Feb 19, 2014 | 26.38 | 26.61 | 26.34 | 26.47 | 38,256 | +0.12(+0.45%) |
Feb 18, 2014 | 26.04 | 26.36 | 26.04 | 26.36 | 12,526 | +0.56(+2.16%) |
Feb 14, 2014 | 25.73 | 25.80 | 25.80 | 25.80 | 17,244 | +0.24(+0.93%) |
Feb 13, 2014 | 25.39 | 25.57 | 25.39 | 25.56 | 22,335 | +0.09(+0.34%) |
Feb 12, 2014 | 25.49 | 25.54 | 25.39 | 25.47 | 14,101 | +0.15(+0.59%) |
Feb 11, 2014 | 25.20 | 25.39 | 25.20 | 25.32 | 16,628 | +0.17(+0.66%) |
Feb 10, 2014 | 25.35 | 25.47 | 25.11 | 25.16 | 46,099 | -0.11(-0.44%) |
Feb 07, 2014 | 25.20 | 25.34 | 25.15 | 25.27 | 2,534,381 | +0.23(+0.91%) |
Feb 06, 2014 | 25.26 | 25.26 | 25.01 | 25.04 | 4,988 | -0.08(-0.31%) |
Feb 05, 2014 | 24.97 | 25.12 | 24.97 | 25.12 | 2,482 | +0.17(+0.66%) |
Feb 04, 2014 | 24.84 | 24.97 | 24.80 | 24.95 | 11,696 | +0.16(+0.64%) |
Feb 03, 2014 | 24.79 | 24.79 | 24.79 | 24.79 | 9,814 | +0.35(+1.45%) |
Jan 31, 2014 | 24.46 | 24.50 | 24.38 | 24.44 | 22,240 | -0.12(-0.48%) |
Jan 30, 2014 | 24.56 | 24.56 | 24.56 | 24.56 | 474 | +0.23(+0.94%) |
Jan 29, 2014 | 24.31 | 24.33 | 24.31 | 24.33 | 1,224 | +0.13(+0.55%) |
Jan 28, 2014 | 24.16 | 24.20 | 24.12 | 24.20 | 1,484 | +0.21(+0.85%) |
Jan 27, 2014 | 24.20 | 24.20 | 23.99 | 23.99 | 6,328 | -0.22(-0.91%) |
Jan 24, 2014 | 24.21 | 24.21 | 24.21 | 24.21 | 833 | +0.28(+1.19%) |
Jan 23, 2014 | 23.94 | 23.94 | 23.93 | 23.93 | 1,015 | +0.16(+0.66%) |
Jan 22, 2014 | 23.72 | 23.77 | 23.72 | 23.77 | 1,596 | +0.25(+1.06%) |
Jan 21, 2014 | 23.71 | 23.71 | 23.45 | 23.52 | 70,614 | -0.08(-0.35%) |
Jan 17, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 7,354 | -0.15(-0.63%) |
Jan 16, 2014 | 23.86 | 23.86 | 23.75 | 23.75 | 1,630 | +0.08(+0.33%) |
Jan 15, 2014 | 23.68 | 23.68 | 23.68 | 23.68 | 126 | +0.06(+0.23%) |
Jan 14, 2014 | 23.59 | 23.63 | 23.59 | 23.62 | 7,145 | +0.12(+0.50%) |
Jan 13, 2014 | 23.37 | 23.53 | 23.37 | 23.50 | 15,628 | +0.20(+0.85%) |
Jan 10, 2014 | 23.51 | 23.51 | 23.30 | 23.30 | 55,314 | +0.15(+0.65%) |
Jan 09, 2014 | 23.28 | 23.28 | 23.15 | 23.15 | 1,208 | -0.32(-1.34%) |
Jan 07, 2014 | 23.58 | 23.47 | 23.47 | 23.47 | 4,818 | -0.12(-0.49%) |
Jan 06, 2014 | 23.58 | 23.59 | 23.58 | 23.59 | 2,305 | +0.10(+0.44%) |
Jan 03, 2014 | 23.40 | 23.48 | 23.29 | 23.48 | 66,317 | +0.10(+0.42%) |
Jan 02, 2014 | 23.50 | 23.50 | 23.38 | 23.38 | 6,528 | -0.31(-1.33%) |
Dec 31, 2013 | 23.70 | 23.70 | 23.70 | 23.70 | 1,268 | -0.21(-0.87%) |
Dec 30, 2013 | 23.94 | 23.94 | 23.91 | 23.91 | 1,141 | -0.07(-0.29%) |
Dec 27, 2013 | 23.97 | 23.97 | 23.97 | 23.97 | 126 | -0.15(-0.62%) |
Dec 24, 2013 | 24.07 | 24.12 | 24.12 | 24.12 | 253 | +0.15(+0.62%) |
Dec 23, 2013 | 24.12 | 24.12 | 23.94 | 23.97 | 2,789 | +0.21(+0.90%) |
Dec 19, 2013 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.05(-0.20%) |
Dec 18, 2013 | 23.86 | 23.86 | 23.81 | 23.81 | 4,780 | +0.05(+0.20%) |
Dec 17, 2013 | 23.76 | 23.76 | 23.76 | 23.76 | 1,141 | +0.12(+0.50%) |
Dec 12, 2013 | 23.64 | 23.64 | 23.64 | 23.64 | 760 | -0.02(-0.07%) |
Dec 11, 2013 | 23.66 | 23.66 | 23.60 | 23.66 | 2,873 | +0.20(+0.84%) |
Dec 09, 2013 | 23.41 | 23.46 | 23.46 | 23.46 | 1 | +0.16(+0.68%) |
Dec 06, 2013 | 23.31 | 23.31 | 23.30 | 23.30 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 23.19 | 23.24 | 23.16 | 23.24 | 0 | -0.04(-0.17%) |
Dec 04, 2013 | 23.18 | 23.33 | 23.18 | 23.28 | 0 | +0.15(+0.65%) |
Dec 03, 2013 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.14(-0.61%) |
Dec 02, 2013 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.04(+0.17%) |
Nov 29, 2013 | 23.17 | 23.23 | 23.17 | 23.23 | 0 | +0.13(+0.55%) |
Nov 27, 2013 | 23.08 | 23.11 | 23.08 | 23.11 | 0 | -0.06(-0.27%) |
Nov 26, 2013 | 23.16 | 23.17 | 23.16 | 23.17 | 0 | +0.04(+0.17%) |
Nov 25, 2013 | 23.06 | 23.13 | 23.06 | 23.13 | 0 | +0.04(+0.17%) |
Nov 22, 2013 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | +0.11(+0.48%) |
Nov 21, 2013 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 22.98 | 22.98 | 22.98 | 22.98 | 253 | +0.08(+0.34%) |
Nov 15, 2013 | 22.95 | 22.95 | 22.90 | 22.90 | 0 | +0.03(+0.12%) |
Nov 14, 2013 | 22.78 | 22.88 | 22.75 | 22.88 | 0 | -0.09(-0.39%) |
Nov 11, 2013 | 22.94 | 22.97 | 22.97 | 22.97 | 887 | +0.13(+0.55%) |
Nov 07, 2013 | 22.90 | 22.84 | 22.84 | 22.84 | 2,028 | -0.03(-0.14%) |
Nov 06, 2013 | 22.90 | 22.90 | 22.87 | 22.87 | 0 | +0.05(+0.21%) |
Nov 05, 2013 | 22.78 | 22.82 | 22.78 | 22.82 | 0 | +0.03(+0.14%) |
Nov 04, 2013 | 22.82 | 22.82 | 22.79 | 22.79 | 0 | -0.14(-0.62%) |