Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.14 | 28.14 | 27.74 | 27.91 | 1,235,344 | -0.02(-0.08%) |
Oct 30, 2014 | 27.55 | 28.01 | 27.49 | 27.93 | 820,957 | +0.40(+1.45%) |
Oct 29, 2014 | 27.72 | 27.78 | 27.22 | 27.53 | 1,201,810 | -0.13(-0.48%) |
Oct 28, 2014 | 27.17 | 27.66 | 27.13 | 27.66 | 1,133,577 | +0.54(+1.99%) |
Oct 27, 2014 | 27.18 | 27.23 | 27.07 | 27.12 | 939,014 | -0.10(-0.38%) |
Oct 24, 2014 | 27.22 | 27.35 | 27.12 | 27.23 | 776,329 | +0.11(+0.41%) |
Oct 23, 2014 | 27.08 | 27.39 | 26.93 | 27.12 | 1,616,286 | +0.34(+1.27%) |
Oct 22, 2014 | 26.58 | 27.05 | 26.58 | 26.78 | 1,484,746 | +0.20(+0.75%) |
Oct 21, 2014 | 26.18 | 26.60 | 26.15 | 26.58 | 1,911,703 | +0.46(+1.76%) |
Oct 20, 2014 | 25.78 | 26.11 | 25.75 | 26.12 | 1,498,090 | +0.32(+1.23%) |
Oct 17, 2014 | 26.05 | 26.12 | 25.78 | 25.80 | 1,995,092 | -0.01(-0.06%) |
Oct 16, 2014 | 25.33 | 25.89 | 25.20 | 25.81 | 3,500,467 | +0.18(+0.69%) |
Oct 15, 2014 | 25.20 | 25.90 | 25.04 | 25.64 | 3,449,478 | +0.23(+0.90%) |
Oct 14, 2014 | 25.24 | 25.54 | 24.95 | 25.41 | 1,715,928 | +0.37(+1.48%) |
Oct 13, 2014 | 25.34 | 25.52 | 25.01 | 25.04 | 1,500,845 | -0.27(-1.08%) |
Oct 10, 2014 | 25.04 | 25.45 | 24.93 | 25.31 | 1,677,297 | +0.24(+0.98%) |
Oct 09, 2014 | 25.47 | 25.64 | 25.06 | 25.07 | 1,528,842 | -0.41(-1.63%) |
Oct 08, 2014 | 25.28 | 25.50 | 25.02 | 25.48 | 1,950,171 | +0.16(+0.61%) |
Oct 07, 2014 | 25.19 | 25.60 | 25.17 | 25.33 | 1,369,570 | +0.02(+0.09%) |
Oct 06, 2014 | 25.26 | 25.39 | 25.09 | 25.30 | 1,086,798 | +0.16(+0.65%) |
Oct 03, 2014 | 25.03 | 25.24 | 24.81 | 25.14 | 1,137,985 | +0.21(+0.86%) |
Oct 02, 2014 | 24.81 | 25.07 | 24.73 | 24.93 | 1,376,523 | +0.07(+0.30%) |
Oct 01, 2014 | 25.27 | 25.33 | 24.81 | 24.85 | 2,426,826 | -0.39(-1.55%) |
Sep 30, 2014 | 25.33 | 25.46 | 25.13 | 25.24 | 2,909,785 | -0.09(-0.35%) |
Sep 29, 2014 | 25.06 | 25.41 | 25.05 | 25.33 | 1,598,824 | +0.12(+0.47%) |
Sep 26, 2014 | 24.93 | 25.25 | 24.69 | 25.21 | 1,047,046 | +0.25(+1.01%) |
Sep 25, 2014 | 25.04 | 25.18 | 24.87 | 24.96 | 1,312,488 | -0.19(-0.77%) |
Sep 24, 2014 | 25.20 | 25.24 | 24.83 | 25.15 | 1,309,671 | +0.02(+0.09%) |
Sep 23, 2014 | 25.40 | 25.42 | 25.10 | 25.13 | 1,527,023 | -0.35(-1.37%) |
Sep 22, 2014 | 25.90 | 25.93 | 25.45 | 25.48 | 1,277,868 | -0.50(-1.91%) |
Sep 19, 2014 | 25.91 | 26.12 | 25.90 | 25.98 | 1,531,585 | +0.08(+0.31%) |
Sep 18, 2014 | 26.04 | 26.04 | 25.76 | 25.90 | 736,404 | -0.05(-0.20%) |
Sep 17, 2014 | 26.09 | 26.13 | 25.75 | 25.95 | 1,080,412 | -0.09(-0.34%) |
Sep 16, 2014 | 25.87 | 26.16 | 25.87 | 26.04 | 1,682,567 | +0.16(+0.60%) |
Sep 15, 2014 | 25.95 | 26.15 | 25.87 | 25.88 | 1,266,584 | -0.07(-0.26%) |
Sep 12, 2014 | 26.37 | 26.37 | 25.81 | 25.95 | 957,786 | -0.51(-1.93%) |
Sep 11, 2014 | 26.23 | 26.50 | 26.18 | 26.46 | 998,547 | +0.18(+0.70%) |
Sep 10, 2014 | 26.43 | 26.47 | 26.13 | 26.27 | 968,224 | -0.21(-0.81%) |
Sep 09, 2014 | 26.79 | 27.00 | 26.44 | 26.49 | 3,332,242 | -0.25(-0.94%) |
Sep 08, 2014 | 26.37 | 26.84 | 26.22 | 26.74 | 2,312,149 | +0.31(+1.18%) |
Sep 05, 2014 | 26.06 | 26.45 | 26.03 | 26.43 | 2,116,136 | +0.37(+1.43%) |
Sep 04, 2014 | 26.18 | 26.23 | 25.90 | 26.05 | 1,535,178 | -0.15(-0.58%) |
Sep 03, 2014 | 26.03 | 26.23 | 26.03 | 26.21 | 1,206,798 | +0.19(+0.72%) |
Sep 02, 2014 | 26.00 | 26.17 | 25.86 | 26.02 | 1,551,857 | +0.02(+0.09%) |
Aug 29, 2014 | 25.87 | 26.00 | 26.00 | 26.00 | 1,303,350 | +0.12(+0.47%) |
Aug 28, 2014 | 25.66 | 25.91 | 25.66 | 25.87 | 871,630 | +0.09(+0.36%) |
Aug 27, 2014 | 25.60 | 25.78 | 25.60 | 25.78 | 721,817 | +0.21(+0.83%) |
Aug 26, 2014 | 25.62 | 25.84 | 25.57 | 25.57 | 750,752 | -0.07(-0.27%) |
Aug 25, 2014 | 25.59 | 25.75 | 25.49 | 25.64 | 1,190,005 | +0.15(+0.60%) |
Aug 22, 2014 | 25.42 | 25.66 | 25.33 | 25.48 | 1,688,398 | +0.06(+0.25%) |
Aug 21, 2014 | 25.37 | 25.52 | 25.29 | 25.42 | 1,197,976 | +0.06(+0.23%) |
Aug 20, 2014 | 25.25 | 25.36 | 25.15 | 25.36 | 1,216,528 | +0.11(+0.45%) |
Aug 19, 2014 | 24.92 | 25.28 | 24.92 | 25.25 | 1,510,452 | +0.37(+1.48%) |
Aug 18, 2014 | 24.87 | 25.00 | 24.83 | 24.88 | 973,265 | +0.13(+0.52%) |
Aug 15, 2014 | 24.73 | 24.89 | 24.60 | 24.75 | 1,085,347 | +0.16(+0.66%) |
Aug 14, 2014 | 24.22 | 24.61 | 24.19 | 24.59 | 760,125 | +0.37(+1.54%) |
Aug 13, 2014 | 24.09 | 24.34 | 24.06 | 24.22 | 960,446 | +0.13(+0.55%) |
Aug 12, 2014 | 24.03 | 24.20 | 23.92 | 24.09 | 754,227 | -0.02(-0.08%) |
Aug 11, 2014 | 24.11 | 24.29 | 23.92 | 24.11 | 979,773 | +0.05(+0.22%) |
Aug 08, 2014 | 23.62 | 24.03 | 23.62 | 24.05 | 972,585 | +0.44(+1.87%) |
Aug 07, 2014 | 23.54 | 23.70 | 23.44 | 23.61 | 1,052,212 | +0.21(+0.88%) |
Aug 06, 2014 | 23.38 | 23.53 | 23.32 | 23.40 | 1,035,928 | -0.07(-0.29%) |
Aug 05, 2014 | 23.56 | 23.84 | 23.35 | 23.47 | 1,094,103 | -0.19(-0.81%) |
Aug 04, 2014 | 23.90 | 23.90 | 23.21 | 23.66 | 2,174,814 | -0.12(-0.52%) |
Aug 01, 2014 | 23.82 | 23.98 | 23.64 | 23.79 | 1,614,618 | -0.03(-0.12%) |
Jul 31, 2014 | 24.16 | 24.23 | 23.80 | 23.82 | 1,487,250 | -0.38(-1.56%) |
Jul 30, 2014 | 24.35 | 24.68 | 24.17 | 24.19 | 1,518,679 | -0.20(-0.82%) |
Jul 29, 2014 | 24.57 | 24.71 | 24.34 | 24.40 | 1,086,108 | -0.17(-0.70%) |
Jul 28, 2014 | 24.31 | 24.65 | 24.24 | 24.57 | 1,064,559 | +0.23(+0.95%) |
Jul 25, 2014 | 24.62 | 24.67 | 24.32 | 24.34 | 675,133 | -0.36(-1.45%) |
Jul 24, 2014 | 24.68 | 24.80 | 24.61 | 24.69 | 670,166 | +0.02(+0.08%) |
Jul 23, 2014 | 24.84 | 24.84 | 24.64 | 24.68 | 526,138 | -0.18(-0.71%) |
Jul 22, 2014 | 24.90 | 24.93 | 24.78 | 24.85 | 762,202 | +0.00(+0.02%) |
Jul 21, 2014 | 24.79 | 24.92 | 24.64 | 24.85 | 1,160,632 | -0.02(-0.10%) |
Jul 18, 2014 | 24.46 | 24.92 | 24.31 | 24.87 | 2,123,296 | +0.48(+1.95%) |
Jul 17, 2014 | 24.57 | 24.69 | 24.38 | 24.40 | 734,545 | -0.22(-0.90%) |
Jul 16, 2014 | 24.85 | 24.95 | 24.46 | 24.62 | 2,067,842 | -0.16(-0.63%) |
Jul 15, 2014 | 24.67 | 24.90 | 24.67 | 24.77 | 1,037,679 | +0.03(+0.12%) |
Jul 14, 2014 | 24.91 | 24.95 | 24.73 | 24.74 | 1,365,453 | -0.13(-0.51%) |
Jul 11, 2014 | 24.92 | 24.96 | 24.79 | 24.87 | 945,706 | -0.06(-0.26%) |
Jul 10, 2014 | 24.65 | 25.09 | 24.65 | 24.94 | 1,288,691 | +0.07(+0.30%) |
Jul 09, 2014 | 24.89 | 24.98 | 24.66 | 24.86 | 980,517 | -0.03(-0.12%) |
Jul 08, 2014 | 24.69 | 25.03 | 24.62 | 24.89 | 1,744,111 | +0.12(+0.50%) |
Jul 07, 2014 | 24.53 | 24.82 | 24.51 | 24.77 | 1,572,884 | +0.12(+0.50%) |
Jul 03, 2014 | 24.77 | 24.65 | 24.65 | 24.65 | 1,480,867 | -0.07(-0.30%) |
Jul 02, 2014 | 24.79 | 24.91 | 24.59 | 24.72 | 1,970,269 | -0.07(-0.30%) |
Jul 01, 2014 | 24.82 | 25.00 | 24.70 | 24.79 | 1,977,909 | +0.01(+0.06%) |
Jun 30, 2014 | 24.58 | 24.82 | 24.43 | 24.78 | 2,134,821 | +0.19(+0.78%) |
Jun 27, 2014 | 24.32 | 24.61 | 24.25 | 24.59 | 1,218,034 | +0.26(+1.07%) |
Jun 26, 2014 | 24.27 | 24.33 | 24.16 | 24.33 | 617,643 | -0.00(-0.02%) |
Jun 25, 2014 | 23.94 | 24.34 | 23.93 | 24.33 | 839,068 | +0.32(+1.33%) |
Jun 24, 2014 | 24.07 | 24.33 | 23.99 | 24.01 | 961,294 | -0.08(-0.35%) |
Jun 23, 2014 | 24.23 | 24.30 | 24.01 | 24.10 | 928,289 | -0.08(-0.34%) |
Jun 20, 2014 | 24.31 | 24.36 | 24.17 | 24.18 | 1,221,548 | -0.14(-0.59%) |
Jun 19, 2014 | 24.24 | 24.40 | 24.22 | 24.32 | 989,888 | +0.04(+0.18%) |
Jun 18, 2014 | 23.79 | 24.31 | 23.79 | 24.28 | 1,257,549 | +0.45(+1.87%) |
Jun 17, 2014 | 23.75 | 24.06 | 23.74 | 23.83 | 1,380,873 | +0.05(+0.23%) |
Jun 16, 2014 | 23.63 | 23.98 | 23.58 | 23.78 | 1,182,443 | +0.09(+0.39%) |
Jun 13, 2014 | 23.65 | 23.70 | 23.50 | 23.68 | 745,378 | +0.03(+0.12%) |
Jun 12, 2014 | 23.56 | 23.67 | 23.39 | 23.65 | 1,419,288 | +0.09(+0.38%) |
Jun 11, 2014 | 23.76 | 23.80 | 23.54 | 23.56 | 1,261,103 | -0.29(-1.21%) |
Jun 10, 2014 | 24.01 | 24.05 | 23.81 | 23.85 | 753,676 | -0.37(-1.53%) |
Jun 06, 2014 | 24.24 | 24.38 | 24.18 | 24.22 | 646,657 | +0.02(+0.10%) |
Jun 05, 2014 | 23.94 | 24.33 | 23.91 | 24.20 | 890,880 | +0.26(+1.08%) |
Jun 04, 2014 | 23.93 | 23.99 | 23.85 | 23.94 | 811,505 | -0.06(-0.26%) |
Jun 03, 2014 | 23.79 | 24.05 | 23.79 | 24.00 | 1,253,704 | +0.13(+0.55%) |
Jun 02, 2014 | 23.76 | 23.88 | 23.64 | 23.87 | 1,032,075 | +0.14(+0.58%) |
May 30, 2014 | 23.59 | 23.75 | 23.59 | 23.73 | 873,628 | +0.12(+0.52%) |
May 29, 2014 | 23.68 | 23.71 | 23.46 | 23.61 | 877,553 | +0.03(+0.14%) |
May 28, 2014 | 23.47 | 23.61 | 23.44 | 23.58 | 757,909 | +0.08(+0.33%) |
May 27, 2014 | 23.52 | 23.54 | 23.31 | 23.50 | 901,102 | +0.11(+0.48%) |
May 23, 2014 | 23.45 | 23.39 | 23.39 | 23.39 | 692,076 | -0.02(-0.11%) |
May 22, 2014 | 23.19 | 23.49 | 23.12 | 23.41 | 359,894 | +0.21(+0.89%) |
May 21, 2014 | 23.32 | 23.43 | 23.15 | 23.21 | 986,446 | -0.11(-0.46%) |
May 20, 2014 | 23.12 | 23.35 | 23.11 | 23.32 | 1,149,232 | +0.20(+0.87%) |
May 19, 2014 | 23.36 | 23.40 | 23.11 | 23.12 | 1,284,775 | -0.24(-1.02%) |
May 16, 2014 | 23.21 | 23.35 | 23.15 | 23.35 | 908,976 | +0.12(+0.50%) |
May 15, 2014 | 23.15 | 23.26 | 23.00 | 23.24 | 1,421,872 | +0.08(+0.34%) |
May 14, 2014 | 23.02 | 23.35 | 22.97 | 23.16 | 996,563 | +0.17(+0.74%) |
May 13, 2014 | 22.87 | 23.01 | 22.86 | 22.99 | 1,452,913 | +0.13(+0.55%) |
May 12, 2014 | 22.88 | 22.94 | 22.79 | 22.86 | 1,182,208 | +0.08(+0.36%) |
May 09, 2014 | 22.84 | 22.94 | 22.68 | 22.78 | 1,147,221 | -0.03(-0.15%) |
May 08, 2014 | 23.41 | 23.58 | 22.78 | 22.81 | 1,738,260 | +0.00(+0.00%) |
May 07, 2014 | 22.65 | 22.87 | 22.65 | 22.81 | 1,210,227 | +0.17(+0.75%) |
May 06, 2014 | 22.84 | 22.88 | 22.59 | 22.64 | 1,230,830 | -0.21(-0.94%) |
May 05, 2014 | 22.50 | 22.97 | 22.50 | 22.86 | 1,064,649 | +0.27(+1.19%) |
May 02, 2014 | 22.94 | 22.96 | 22.51 | 22.59 | 889,860 | -0.37(-1.61%) |
May 01, 2014 | 22.70 | 23.09 | 22.68 | 22.96 | 1,355,180 | +0.19(+0.84%) |
Apr 30, 2014 | 22.79 | 22.93 | 22.68 | 22.77 | 1,106,358 | -0.00(-0.02%) |
Apr 29, 2014 | 22.84 | 22.96 | 22.76 | 22.77 | 955,777 | -0.06(-0.26%) |
Apr 28, 2014 | 22.63 | 22.88 | 22.58 | 22.83 | 985,463 | +0.23(+1.01%) |
Apr 25, 2014 | 22.52 | 22.66 | 22.48 | 22.60 | 1,351,624 | +0.06(+0.26%) |
Apr 24, 2014 | 22.64 | 22.76 | 22.50 | 22.54 | 1,250,784 | -0.01(-0.04%) |
Apr 23, 2014 | 22.43 | 22.74 | 22.43 | 22.55 | 1,327,275 | +0.04(+0.17%) |
Apr 22, 2014 | 22.35 | 22.56 | 22.31 | 22.52 | 1,287,609 | +0.21(+0.94%) |
Apr 21, 2014 | 22.34 | 22.44 | 22.14 | 22.31 | 1,016,526 | +0.01(+0.07%) |
Apr 17, 2014 | 22.46 | 22.29 | 22.29 | 22.29 | 2,457,436 | -0.20(-0.87%) |
Apr 16, 2014 | 22.31 | 22.50 | 22.26 | 22.49 | 1,588,948 | +0.30(+1.34%) |
Apr 15, 2014 | 22.05 | 22.28 | 22.05 | 22.19 | 1,541,073 | +0.14(+0.64%) |
Apr 14, 2014 | 21.99 | 22.18 | 21.89 | 22.05 | 1,168,711 | +0.22(+1.03%) |
Apr 11, 2014 | 21.84 | 22.02 | 21.78 | 21.82 | 1,093,833 | -0.09(-0.42%) |
Apr 10, 2014 | 22.14 | 22.29 | 21.83 | 21.92 | 2,914,569 | -0.06(-0.27%) |
Apr 09, 2014 | 22.12 | 22.19 | 21.85 | 21.97 | 1,217,495 | -0.10(-0.44%) |
Apr 08, 2014 | 21.97 | 22.17 | 21.85 | 22.07 | 1,037,274 | +0.07(+0.33%) |
Apr 07, 2014 | 22.07 | 22.20 | 21.97 | 22.00 | 1,092,082 | -0.08(-0.38%) |
Apr 04, 2014 | 22.32 | 22.60 | 22.05 | 22.08 | 1,159,532 | -0.09(-0.42%) |
Apr 03, 2014 | 22.10 | 22.22 | 22.07 | 22.17 | 809,670 | +0.05(+0.24%) |
Apr 02, 2014 | 22.10 | 22.15 | 21.99 | 22.12 | 1,220,763 | +0.00(+0.02%) |
Apr 01, 2014 | 22.31 | 22.38 | 21.94 | 22.12 | 1,109,176 | -0.13(-0.57%) |
Mar 31, 2014 | 21.92 | 22.33 | 21.92 | 22.24 | 1,792,849 | +0.39(+1.81%) |
Mar 28, 2014 | 22.05 | 22.05 | 21.72 | 21.85 | 956,333 | -0.10(-0.44%) |
Mar 27, 2014 | 21.67 | 22.00 | 21.61 | 21.94 | 1,056,597 | +0.28(+1.28%) |
Mar 26, 2014 | 21.78 | 21.91 | 21.65 | 21.67 | 1,001,936 | -0.10(-0.45%) |
Mar 25, 2014 | 21.93 | 22.04 | 21.74 | 21.76 | 931,081 | -0.11(-0.49%) |
Mar 24, 2014 | 21.76 | 21.98 | 21.66 | 21.87 | 863,264 | +0.17(+0.76%) |
Mar 21, 2014 | 21.79 | 21.95 | 21.64 | 21.71 | 2,078,184 | -0.01(-0.07%) |
Mar 20, 2014 | 21.82 | 21.85 | 21.67 | 21.72 | 566,592 | -0.11(-0.51%) |
Mar 19, 2014 | 22.00 | 22.07 | 21.75 | 21.83 | 920,133 | -0.15(-0.67%) |
Mar 18, 2014 | 21.94 | 22.18 | 21.88 | 21.98 | 949,795 | +0.07(+0.33%) |
Mar 17, 2014 | 21.89 | 22.06 | 21.83 | 21.91 | 893,326 | +0.05(+0.25%) |
Mar 14, 2014 | 21.71 | 21.97 | 21.59 | 21.85 | 771,633 | +0.10(+0.45%) |
Mar 13, 2014 | 21.54 | 21.80 | 21.50 | 21.75 | 986,374 | +0.29(+1.34%) |
Mar 12, 2014 | 21.39 | 21.52 | 21.36 | 21.47 | 1,434,175 | +0.00(+0.01%) |
Mar 11, 2014 | 21.64 | 21.71 | 21.41 | 21.47 | 1,038,557 | -0.18(-0.83%) |
Mar 10, 2014 | 21.57 | 21.65 | 21.52 | 21.64 | 1,063,908 | +0.05(+0.25%) |
Mar 07, 2014 | 21.56 | 21.63 | 21.38 | 21.59 | 1,081,485 | +0.06(+0.29%) |
Mar 06, 2014 | 21.65 | 21.69 | 21.43 | 21.53 | 1,122,649 | -0.11(-0.49%) |
Mar 05, 2014 | 21.64 | 21.69 | 21.49 | 21.64 | 996,438 | -0.01(-0.04%) |
Mar 04, 2014 | 21.66 | 21.80 | 21.58 | 21.64 | 1,377,206 | +0.18(+0.84%) |
Mar 03, 2014 | 21.55 | 21.59 | 21.41 | 21.47 | 1,013,421 | -0.19(-0.87%) |
Feb 28, 2014 | 21.53 | 21.76 | 21.50 | 21.65 | 1,085,793 | +0.16(+0.74%) |
Feb 27, 2014 | 21.40 | 21.55 | 21.34 | 21.49 | 1,121,106 | +0.05(+0.23%) |
Feb 26, 2014 | 21.51 | 21.64 | 21.36 | 21.45 | 1,238,568 | -0.01(-0.07%) |
Feb 25, 2014 | 21.35 | 21.49 | 21.28 | 21.46 | 1,202,467 | +0.11(+0.50%) |
Feb 24, 2014 | 21.29 | 21.55 | 21.26 | 21.35 | 1,435,350 | +0.10(+0.46%) |
Feb 21, 2014 | 21.33 | 21.37 | 21.22 | 21.26 | 578,717 | -0.04(-0.18%) |
Feb 20, 2014 | 21.17 | 21.35 | 21.17 | 21.30 | 1,229,521 | +0.10(+0.48%) |
Feb 19, 2014 | 21.33 | 21.44 | 21.19 | 21.19 | 1,620,292 | -0.20(-0.95%) |
Feb 18, 2014 | 21.18 | 21.42 | 21.11 | 21.40 | 1,911,979 | +0.24(+1.15%) |
Feb 14, 2014 | 21.08 | 21.16 | 21.16 | 21.16 | 1,921,772 | -0.00(-0.02%) |
Feb 13, 2014 | 20.90 | 21.18 | 20.89 | 21.16 | 1,216,327 | +0.22(+1.04%) |
Feb 12, 2014 | 20.81 | 21.02 | 20.72 | 20.94 | 1,325,954 | +0.11(+0.51%) |
Feb 11, 2014 | 20.69 | 20.94 | 20.60 | 20.84 | 1,159,908 | +0.19(+0.94%) |
Feb 10, 2014 | 20.59 | 20.77 | 20.45 | 20.64 | 2,121,015 | -0.01(-0.05%) |
Feb 07, 2014 | 20.32 | 20.67 | 20.28 | 20.65 | 1,405,696 | +0.41(+2.03%) |
Feb 06, 2014 | 20.28 | 20.38 | 20.16 | 20.24 | 1,297,524 | -0.04(-0.21%) |
Feb 05, 2014 | 20.15 | 20.35 | 20.07 | 20.28 | 1,963,303 | +0.13(+0.65%) |
Feb 04, 2014 | 20.57 | 20.98 | 20.15 | 20.15 | 2,040,399 | -0.28(-1.35%) |
Feb 03, 2014 | 21.01 | 21.03 | 20.23 | 20.43 | 3,648,106 | -0.60(-2.83%) |
Jan 31, 2014 | 20.59 | 21.16 | 20.53 | 21.02 | 2,682,087 | +0.49(+2.38%) |
Jan 30, 2014 | 20.33 | 20.58 | 20.24 | 20.54 | 868,743 | +0.31(+1.51%) |
Jan 29, 2014 | 20.07 | 20.36 | 20.06 | 20.23 | 2,158,770 | -0.02(-0.12%) |
Jan 28, 2014 | 20.14 | 20.25 | 20.05 | 20.25 | 963,455 | +0.14(+0.67%) |
Jan 27, 2014 | 20.27 | 20.36 | 20.12 | 20.12 | 1,518,982 | -0.12(-0.60%) |
Jan 24, 2014 | 20.28 | 20.41 | 20.17 | 20.24 | 1,222,566 | -0.11(-0.55%) |
Jan 23, 2014 | 20.44 | 20.49 | 20.19 | 20.35 | 1,445,423 | -0.15(-0.73%) |
Jan 22, 2014 | 20.39 | 20.52 | 20.36 | 20.50 | 1,037,649 | +0.18(+0.88%) |
Jan 21, 2014 | 20.35 | 20.36 | 20.21 | 20.32 | 1,020,865 | +0.12(+0.58%) |
Jan 17, 2014 | 20.36 | 20.21 | 20.21 | 20.21 | 2,293,248 | -0.15(-0.74%) |
Jan 16, 2014 | 20.13 | 20.42 | 20.12 | 20.36 | 1,460,841 | +0.25(+1.23%) |
Jan 15, 2014 | 20.07 | 20.17 | 19.93 | 20.11 | 857,301 | +0.04(+0.22%) |
Jan 14, 2014 | 19.95 | 20.18 | 19.90 | 20.07 | 596,131 | +0.14(+0.71%) |
Jan 13, 2014 | 20.14 | 20.17 | 19.88 | 19.92 | 1,062,150 | -0.20(-0.99%) |
Jan 10, 2014 | 19.92 | 20.24 | 19.91 | 20.12 | 1,165,371 | +0.26(+1.32%) |
Jan 09, 2014 | 19.84 | 19.96 | 19.72 | 19.86 | 990,141 | +0.10(+0.49%) |
Jan 08, 2014 | 19.95 | 19.95 | 19.63 | 19.76 | 1,339,268 | -0.19(-0.95%) |
Jan 07, 2014 | 19.63 | 20.00 | 19.60 | 19.95 | 1,055,059 | +0.33(+1.70%) |
Jan 06, 2014 | 19.74 | 19.79 | 19.58 | 19.62 | 1,728,676 | -0.07(-0.34%) |
Jan 03, 2014 | 19.68 | 19.83 | 19.50 | 19.69 | 1,485,140 | +0.02(+0.12%) |
Jan 02, 2014 | 20.10 | 20.10 | 19.65 | 19.66 | 1,220,556 | -0.43(-2.12%) |
Dec 31, 2013 | 20.03 | 20.09 | 20.09 | 20.09 | 798,055 | +0.10(+0.51%) |
Dec 30, 2013 | 19.99 | 20.12 | 19.92 | 19.99 | 690,459 | -0.00(-0.02%) |
Dec 27, 2013 | 20.07 | 20.18 | 19.91 | 19.99 | 696,388 | -0.02(-0.10%) |
Dec 26, 2013 | 19.97 | 20.10 | 19.94 | 20.01 | 910,941 | +0.09(+0.44%) |
Dec 24, 2013 | 19.77 | 20.03 | 19.70 | 19.92 | 451,405 | +0.14(+0.69%) |
Dec 23, 2013 | 19.97 | 20.06 | 19.77 | 19.79 | 851,647 | -0.08(-0.39%) |
Dec 20, 2013 | 19.48 | 19.91 | 19.47 | 19.87 | 2,091,774 | +0.41(+2.12%) |
Dec 19, 2013 | 19.44 | 19.49 | 19.14 | 19.45 | 1,102,643 | -0.00(-0.02%) |
Dec 18, 2013 | 19.36 | 19.50 | 19.07 | 19.46 | 906,726 | +0.15(+0.75%) |
Dec 17, 2013 | 19.30 | 19.40 | 19.23 | 19.31 | 887,531 | -0.00(-0.02%) |
Dec 16, 2013 | 19.29 | 19.50 | 19.08 | 19.32 | 1,695,819 | +0.06(+0.30%) |
Dec 13, 2013 | 19.33 | 19.33 | 19.13 | 19.26 | 1,223,701 | +0.02(+0.10%) |
Dec 12, 2013 | 18.98 | 19.33 | 18.94 | 19.24 | 1,364,507 | +0.25(+1.31%) |
Dec 11, 2013 | 19.45 | 19.45 | 18.95 | 18.99 | 1,328,237 | -0.43(-2.23%) |
Dec 10, 2013 | 19.55 | 19.72 | 19.43 | 19.43 | 874,355 | -0.23(-1.18%) |
Dec 09, 2013 | 19.54 | 19.79 | 19.47 | 19.66 | 992,727 | +0.12(+0.59%) |
Dec 06, 2013 | 19.28 | 19.60 | 19.24 | 19.54 | 1,302,311 | +0.18(+0.94%) |
Dec 05, 2013 | 19.34 | 19.36 | 19.07 | 19.36 | 1,147,380 | +0.03(+0.15%) |
Dec 04, 2013 | 19.55 | 19.59 | 19.25 | 19.33 | 1,338,890 | -0.26(-1.35%) |
Dec 03, 2013 | 19.46 | 19.71 | 19.35 | 19.59 | 875,677 | +0.11(+0.54%) |
Dec 02, 2013 | 19.42 | 19.75 | 19.21 | 19.49 | 905,136 | +0.12(+0.62%) |
Nov 29, 2013 | 19.54 | 19.70 | 19.37 | 19.37 | 488,551 | -0.11(-0.57%) |
Nov 27, 2013 | 19.55 | 19.55 | 19.32 | 19.48 | 716,968 | -0.01(-0.05%) |
Nov 26, 2013 | 19.57 | 19.57 | 19.29 | 19.49 | 751,103 | -0.14(-0.71%) |
Nov 25, 2013 | 19.73 | 19.85 | 19.59 | 19.63 | 542,333 | -0.03(-0.15%) |
Nov 22, 2013 | 19.63 | 19.72 | 19.49 | 19.66 | 519,766 | +0.05(+0.25%) |
Nov 21, 2013 | 19.57 | 19.72 | 19.49 | 19.61 | 881,890 | +0.05(+0.25%) |
Nov 20, 2013 | 19.62 | 19.76 | 19.47 | 19.56 | 929,790 | -0.05(-0.27%) |
Nov 19, 2013 | 19.62 | 19.75 | 19.42 | 19.61 | 1,033,516 | -0.09(-0.46%) |
Nov 18, 2013 | 19.80 | 19.88 | 19.65 | 19.71 | 1,013,844 | -0.11(-0.53%) |
Nov 15, 2013 | 19.79 | 19.85 | 19.59 | 19.81 | 573,245 | +0.01(+0.07%) |
Nov 14, 2013 | 19.77 | 19.93 | 19.70 | 19.80 | 337,754 | +0.05(+0.27%) |
Nov 13, 2013 | 19.37 | 19.75 | 19.31 | 19.74 | 715,608 | +0.30(+1.56%) |
Nov 12, 2013 | 19.80 | 19.87 | 19.39 | 19.44 | 1,366,463 | -0.43(-2.18%) |
Nov 11, 2013 | 19.81 | 19.93 | 19.68 | 19.87 | 819,872 | +0.09(+0.46%) |
Nov 08, 2013 | 19.62 | 19.85 | 19.36 | 19.78 | 1,036,167 | +0.11(+0.56%) |
Nov 07, 2013 | 20.07 | 20.16 | 19.63 | 19.67 | 813,048 | -0.36(-1.80%) |
Nov 06, 2013 | 19.85 | 20.13 | 19.82 | 20.03 | 743,666 | +0.31(+1.56%) |
Nov 05, 2013 | 19.96 | 19.99 | 19.72 | 19.72 | 1,451,506 | -0.33(-1.66%) |
Nov 04, 2013 | 19.99 | 20.14 | 19.80 | 20.06 | 871,724 | +0.13(+0.68%) |