Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.90 | 23.97 | 23.77 | 23.97 | 281,851 | +0.28(+1.16%) |
Oct 30, 2014 | 23.53 | 23.79 | 23.45 | 23.69 | 163,849 | +0.15(+0.64%) |
Oct 29, 2014 | 23.60 | 23.71 | 23.38 | 23.54 | 121,649 | -0.04(-0.17%) |
Oct 28, 2014 | 23.23 | 23.61 | 23.23 | 23.58 | 181,341 | +0.40(+1.73%) |
Oct 27, 2014 | 22.94 | 23.20 | 23.02 | 23.18 | 225,344 | +0.17(+0.72%) |
Oct 24, 2014 | 22.98 | 23.06 | 22.94 | 23.02 | 191,363 | +0.05(+0.24%) |
Oct 23, 2014 | 22.91 | 23.02 | 22.77 | 22.96 | 225,257 | +0.11(+0.48%) |
Oct 22, 2014 | 23.20 | 23.20 | 22.84 | 22.85 | 48,797 | -0.20(-0.85%) |
Oct 21, 2014 | 22.80 | 23.09 | 22.76 | 23.05 | 309,453 | +0.29(+1.28%) |
Oct 20, 2014 | 22.50 | 22.76 | 22.50 | 22.76 | 118,996 | +0.19(+0.84%) |
Oct 17, 2014 | 22.53 | 22.63 | 22.41 | 22.57 | 248,391 | +0.22(+0.99%) |
Oct 16, 2014 | 22.07 | 22.51 | 21.95 | 22.35 | 215,186 | -0.01(-0.04%) |
Oct 15, 2014 | 21.98 | 22.43 | 21.65 | 22.35 | 587,656 | +0.20(+0.89%) |
Oct 14, 2014 | 22.06 | 22.29 | 21.96 | 22.16 | 166,773 | +0.23(+1.04%) |
Oct 13, 2014 | 22.21 | 22.35 | 21.92 | 21.93 | 287,768 | -0.24(-1.10%) |
Oct 10, 2014 | 22.57 | 22.71 | 22.17 | 22.17 | 346,357 | -0.44(-1.95%) |
Oct 09, 2014 | 23.20 | 23.20 | 22.57 | 22.61 | 347,361 | -0.61(-2.64%) |
Oct 08, 2014 | 23.00 | 23.23 | 22.75 | 23.23 | 410,916 | +0.20(+0.89%) |
Oct 07, 2014 | 23.13 | 23.18 | 23.00 | 23.02 | 219,919 | -0.16(-0.68%) |
Oct 06, 2014 | 23.41 | 23.52 | 23.18 | 23.18 | 488,469 | -0.17(-0.74%) |
Oct 03, 2014 | 23.28 | 23.42 | 23.23 | 23.35 | 743,246 | +0.16(+0.68%) |
Oct 02, 2014 | 23.07 | 23.28 | 22.83 | 23.20 | 1,265,768 | +0.07(+0.31%) |
Oct 01, 2014 | 23.47 | 23.53 | 23.05 | 23.13 | 266,486 | -0.43(-1.84%) |
Sep 30, 2014 | 23.55 | 23.66 | 23.53 | 23.56 | 80,921 | -0.02(-0.07%) |
Sep 29, 2014 | 23.45 | 23.65 | 23.43 | 23.57 | 108,947 | -0.05(-0.20%) |
Sep 26, 2014 | 23.45 | 23.66 | 23.35 | 23.62 | 118,977 | +0.17(+0.74%) |
Sep 25, 2014 | 23.82 | 23.87 | 23.41 | 23.45 | 679,962 | -0.40(-1.68%) |
Sep 24, 2014 | 23.83 | 23.89 | 23.72 | 23.85 | 733,604 | +0.07(+0.29%) |
Sep 23, 2014 | 23.97 | 24.02 | 23.78 | 23.78 | 186,480 | -0.23(-0.98%) |
Sep 22, 2014 | 24.16 | 24.17 | 23.95 | 24.02 | 231,933 | -0.23(-0.94%) |
Sep 19, 2014 | 24.25 | 24.31 | 24.07 | 24.24 | 698,199 | +0.05(+0.23%) |
Sep 18, 2014 | 24.07 | 24.23 | 24.07 | 24.19 | 659,946 | +0.17(+0.72%) |
Sep 17, 2014 | 23.93 | 24.12 | 23.92 | 24.02 | 283,528 | +0.13(+0.52%) |
Sep 16, 2014 | 23.73 | 23.91 | 23.73 | 23.89 | 206,556 | +0.11(+0.46%) |
Sep 15, 2014 | 24.16 | 24.17 | 23.77 | 23.78 | 109,611 | -0.35(-1.46%) |
Sep 12, 2014 | 24.16 | 24.19 | 23.92 | 24.13 | 216,931 | -0.01(-0.03%) |
Sep 11, 2014 | 23.83 | 24.14 | 23.83 | 24.14 | 182,586 | +0.25(+1.05%) |
Sep 10, 2014 | 23.98 | 23.98 | 23.72 | 23.89 | 97,876 | -0.04(-0.16%) |
Sep 09, 2014 | 24.20 | 24.20 | 23.87 | 23.93 | 195,716 | -0.27(-1.13%) |
Sep 08, 2014 | 24.16 | 24.25 | 24.09 | 24.20 | 215,244 | +0.00(+0.00%) |
Sep 05, 2014 | 23.98 | 24.23 | 23.98 | 24.20 | 149,543 | +0.20(+0.81%) |
Sep 04, 2014 | 24.07 | 24.10 | 23.96 | 24.01 | 159,909 | -0.02(-0.10%) |
Sep 03, 2014 | 24.05 | 24.09 | 23.98 | 24.03 | 466,452 | +0.00(+0.00%) |
Sep 02, 2014 | 24.05 | 24.05 | 23.86 | 24.03 | 92,113 | +0.02(+0.07%) |
Aug 29, 2014 | 23.93 | 24.02 | 24.02 | 24.02 | 219,167 | +0.11(+0.46%) |
Aug 28, 2014 | 23.84 | 23.94 | 23.78 | 23.91 | 218,462 | -0.01(-0.03%) |
Aug 27, 2014 | 23.80 | 23.94 | 23.80 | 23.91 | 149,800 | +0.15(+0.63%) |
Aug 26, 2014 | 23.68 | 23.82 | 23.66 | 23.76 | 183,686 | +0.08(+0.33%) |
Aug 25, 2014 | 23.67 | 23.79 | 23.57 | 23.69 | 142,535 | +0.10(+0.43%) |
Aug 22, 2014 | 23.58 | 23.64 | 23.49 | 23.58 | 65,637 | +0.00(+0.00%) |
Aug 21, 2014 | 23.56 | 23.62 | 23.50 | 23.58 | 64,109 | +0.02(+0.10%) |
Aug 20, 2014 | 23.48 | 23.57 | 23.46 | 23.56 | 289,127 | +0.09(+0.40%) |
Aug 19, 2014 | 23.63 | 23.63 | 23.47 | 23.47 | 892,017 | -0.11(-0.46%) |
Aug 18, 2014 | 23.63 | 23.65 | 23.51 | 23.58 | 314,841 | +0.08(+0.33%) |
Aug 15, 2014 | 23.58 | 23.65 | 23.38 | 23.50 | 224,486 | -0.02(-0.10%) |
Aug 14, 2014 | 23.46 | 23.57 | 23.46 | 23.52 | 736,187 | +0.08(+0.33%) |
Aug 13, 2014 | 23.47 | 23.53 | 23.39 | 23.44 | 119,270 | +0.03(+0.13%) |
Aug 12, 2014 | 23.37 | 23.46 | 23.32 | 23.41 | 740,306 | +0.05(+0.20%) |
Aug 11, 2014 | 23.38 | 23.46 | 23.29 | 23.37 | 493,524 | +0.11(+0.47%) |
Aug 08, 2014 | 23.27 | 23.29 | 23.08 | 23.26 | 123,413 | +0.03(+0.13%) |
Aug 07, 2014 | 23.47 | 23.56 | 23.12 | 23.22 | 259,033 | -0.18(-0.77%) |
Aug 06, 2014 | 23.59 | 23.60 | 23.32 | 23.40 | 382,303 | -0.59(-2.48%) |
Aug 05, 2014 | 23.78 | 24.08 | 23.78 | 24.00 | 111,951 | +0.13(+0.56%) |
Aug 04, 2014 | 23.94 | 24.00 | 23.74 | 23.87 | 298,879 | -0.06(-0.26%) |
Aug 01, 2014 | 24.05 | 24.11 | 23.81 | 23.93 | 438,746 | -0.12(-0.49%) |
Jul 31, 2014 | 24.37 | 24.37 | 23.98 | 24.05 | 209,671 | -0.48(-1.95%) |
Jul 30, 2014 | 24.55 | 24.65 | 24.37 | 24.52 | 247,549 | -0.03(-0.13%) |
Jul 29, 2014 | 25.16 | 25.31 | 24.41 | 24.55 | 1,466,197 | +0.77(+3.22%) |
Jul 28, 2014 | 23.76 | 23.82 | 23.69 | 23.79 | 106,850 | +0.02(+0.07%) |
Jul 25, 2014 | 23.74 | 23.90 | 23.73 | 23.77 | 115,337 | -0.05(-0.23%) |
Jul 24, 2014 | 23.72 | 23.91 | 23.72 | 23.83 | 94,486 | +0.09(+0.40%) |
Jul 23, 2014 | 23.70 | 23.76 | 23.65 | 23.73 | 124,364 | +0.01(+0.03%) |
Jul 22, 2014 | 23.73 | 23.79 | 23.68 | 23.73 | 115,669 | +0.10(+0.43%) |
Jul 21, 2014 | 23.77 | 23.78 | 23.61 | 23.62 | 98,208 | -0.21(-0.89%) |
Jul 18, 2014 | 23.69 | 23.85 | 23.67 | 23.84 | 408,665 | +0.17(+0.73%) |
Jul 17, 2014 | 23.81 | 23.92 | 23.59 | 23.66 | 516,589 | -0.27(-1.14%) |
Jul 16, 2014 | 23.87 | 23.96 | 23.84 | 23.94 | 514,005 | +0.11(+0.46%) |
Jul 15, 2014 | 23.95 | 24.05 | 23.73 | 23.83 | 100,803 | -0.15(-0.62%) |
Jul 14, 2014 | 23.98 | 24.06 | 23.94 | 23.98 | 78,237 | +0.07(+0.29%) |
Jul 11, 2014 | 23.77 | 23.94 | 23.69 | 23.91 | 142,053 | +0.16(+0.66%) |
Jul 10, 2014 | 23.51 | 23.81 | 23.50 | 23.75 | 97,160 | -0.02(-0.07%) |
Jul 09, 2014 | 23.73 | 23.82 | 23.66 | 23.76 | 434,330 | +0.09(+0.40%) |
Jul 08, 2014 | 23.86 | 23.86 | 23.56 | 23.67 | 596,717 | -0.20(-0.85%) |
Jul 07, 2014 | 23.91 | 23.97 | 23.84 | 23.87 | 99,898 | -0.09(-0.39%) |
Jul 03, 2014 | 23.93 | 23.97 | 23.97 | 23.97 | 104,663 | +0.12(+0.49%) |
Jul 02, 2014 | 23.81 | 23.87 | 23.80 | 23.85 | 148,437 | +0.02(+0.07%) |
Jul 01, 2014 | 23.78 | 23.91 | 23.72 | 23.84 | 168,164 | +0.10(+0.43%) |
Jun 30, 2014 | 23.65 | 23.78 | 23.60 | 23.73 | 171,550 | +0.11(+0.46%) |
Jun 27, 2014 | 23.48 | 23.66 | 23.45 | 23.62 | 268,726 | +0.09(+0.40%) |
Jun 26, 2014 | 23.51 | 23.53 | 23.40 | 23.53 | 74,306 | +0.01(+0.03%) |
Jun 25, 2014 | 23.33 | 23.54 | 23.29 | 23.52 | 107,875 | +0.14(+0.60%) |
Jun 24, 2014 | 23.49 | 23.63 | 23.37 | 23.38 | 141,466 | -0.16(-0.67%) |
Jun 23, 2014 | 23.49 | 23.55 | 23.42 | 23.54 | 198,419 | +0.04(+0.17%) |
Jun 20, 2014 | 23.52 | 23.58 | 23.38 | 23.50 | 518,658 | +0.01(+0.03%) |
Jun 19, 2014 | 23.52 | 23.56 | 23.39 | 23.49 | 280,805 | +0.04(+0.17%) |
Jun 18, 2014 | 23.15 | 23.48 | 23.15 | 23.45 | 209,268 | +0.30(+1.31%) |
Jun 17, 2014 | 23.02 | 23.25 | 22.93 | 23.15 | 162,208 | +0.09(+0.37%) |
Jun 16, 2014 | 23.22 | 23.26 | 22.89 | 23.07 | 140,618 | -0.07(-0.30%) |
Jun 13, 2014 | 22.86 | 23.19 | 22.59 | 23.14 | 105,188 | +0.32(+1.40%) |
Jun 12, 2014 | 22.92 | 22.92 | 22.68 | 22.82 | 200,662 | -0.16(-0.68%) |
Jun 11, 2014 | 23.03 | 23.03 | 22.87 | 22.97 | 74,749 | -0.14(-0.61%) |
Jun 10, 2014 | 23.21 | 23.24 | 23.08 | 23.11 | 99,548 | -0.03(-0.13%) |
Jun 06, 2014 | 23.24 | 23.28 | 23.12 | 23.14 | 118,338 | -0.03(-0.13%) |
Jun 05, 2014 | 23.10 | 23.17 | 22.83 | 23.17 | 270,329 | +0.16(+0.68%) |
Jun 04, 2014 | 22.98 | 23.12 | 22.98 | 23.02 | 1,953,544 | -0.02(-0.10%) |
Jun 03, 2014 | 23.13 | 23.21 | 23.03 | 23.04 | 927,059 | -0.15(-0.64%) |
Jun 02, 2014 | 23.45 | 23.45 | 23.18 | 23.19 | 1,925,992 | -0.26(-1.13%) |
May 30, 2014 | 23.31 | 23.46 | 23.31 | 23.45 | 97,345 | +0.09(+0.37%) |
May 29, 2014 | 23.31 | 23.45 | 23.27 | 23.37 | 357,337 | +0.12(+0.50%) |
May 28, 2014 | 23.20 | 23.34 | 23.10 | 23.25 | 135,297 | +0.09(+0.37%) |
May 27, 2014 | 23.26 | 23.26 | 23.10 | 23.17 | 108,797 | -0.01(-0.03%) |
May 23, 2014 | 23.03 | 23.17 | 23.17 | 23.17 | 176,879 | +0.12(+0.54%) |
May 22, 2014 | 22.82 | 23.09 | 22.82 | 23.05 | 135,309 | +0.30(+1.30%) |
May 21, 2014 | 22.83 | 22.92 | 22.74 | 22.75 | 157,388 | -0.02(-0.10%) |
May 20, 2014 | 23.07 | 23.14 | 22.73 | 22.78 | 101,873 | -0.43(-1.84%) |
May 19, 2014 | 23.05 | 23.25 | 23.05 | 23.21 | 137,349 | +0.04(+0.17%) |
May 16, 2014 | 23.17 | 23.17 | 22.97 | 23.17 | 1,023,858 | +0.06(+0.27%) |
May 15, 2014 | 23.04 | 23.13 | 22.92 | 23.10 | 53,321 | +0.02(+0.07%) |
May 14, 2014 | 23.20 | 23.24 | 23.04 | 23.09 | 108,247 | -0.08(-0.34%) |
May 13, 2014 | 23.31 | 23.33 | 23.17 | 23.17 | 213,934 | -0.12(-0.53%) |
May 12, 2014 | 23.14 | 23.45 | 22.87 | 23.29 | 239,126 | +0.21(+0.91%) |
May 09, 2014 | 22.79 | 23.09 | 22.65 | 23.08 | 163,080 | +0.19(+0.82%) |
May 08, 2014 | 22.67 | 23.22 | 22.67 | 22.89 | 99,613 | +0.16(+0.68%) |
May 07, 2014 | 22.72 | 22.78 | 22.52 | 22.74 | 97,769 | +0.00(+0.00%) |
May 06, 2014 | 23.07 | 23.07 | 22.72 | 22.74 | 124,625 | -0.40(-1.71%) |
May 05, 2014 | 23.05 | 23.19 | 22.95 | 23.14 | 160,521 | +0.01(+0.03%) |
May 02, 2014 | 23.00 | 23.35 | 23.00 | 23.13 | 216,409 | +0.11(+0.47%) |
May 01, 2014 | 22.89 | 23.03 | 22.85 | 23.02 | 657,505 | +0.20(+0.89%) |
Apr 30, 2014 | 22.43 | 22.84 | 22.43 | 22.82 | 240,159 | +0.34(+1.52%) |
Apr 29, 2014 | 22.28 | 22.52 | 22.28 | 22.47 | 177,274 | +0.28(+1.26%) |
Apr 28, 2014 | 22.43 | 22.44 | 21.98 | 22.19 | 272,913 | -0.06(-0.28%) |
Apr 25, 2014 | 22.56 | 22.71 | 22.25 | 22.26 | 163,953 | -0.36(-1.58%) |
Apr 24, 2014 | 22.93 | 22.93 | 22.59 | 22.61 | 388,431 | -0.20(-0.89%) |
Apr 23, 2014 | 22.96 | 23.00 | 22.79 | 22.82 | 191,171 | -0.28(-1.21%) |
Apr 22, 2014 | 22.91 | 23.17 | 22.87 | 23.10 | 268,388 | +0.20(+0.88%) |
Apr 21, 2014 | 22.98 | 23.00 | 22.84 | 22.89 | 185,051 | -0.03(-0.14%) |
Apr 17, 2014 | 22.72 | 22.93 | 22.93 | 22.93 | 197,318 | +0.19(+0.82%) |
Apr 16, 2014 | 22.63 | 22.75 | 22.51 | 22.74 | 124,303 | +0.26(+1.14%) |
Apr 15, 2014 | 22.48 | 22.54 | 22.12 | 22.48 | 1,712,696 | +0.00(+0.00%) |
Apr 14, 2014 | 22.51 | 22.57 | 22.32 | 22.48 | 338,038 | +0.11(+0.49%) |
Apr 11, 2014 | 22.68 | 22.79 | 22.36 | 22.37 | 591,103 | -0.42(-1.84%) |
Apr 10, 2014 | 23.24 | 23.32 | 22.79 | 22.79 | 478,102 | -0.47(-2.01%) |
Apr 09, 2014 | 23.22 | 23.26 | 23.06 | 23.26 | 973,141 | +0.08(+0.34%) |
Apr 08, 2014 | 22.83 | 23.20 | 22.79 | 23.18 | 1,680,750 | +0.34(+1.50%) |
Apr 07, 2014 | 23.03 | 23.07 | 22.78 | 22.84 | 394,951 | -0.28(-1.21%) |
Apr 04, 2014 | 23.61 | 23.63 | 23.08 | 23.12 | 687,889 | -0.40(-1.69%) |
Apr 03, 2014 | 23.73 | 23.73 | 23.46 | 23.52 | 834,622 | -0.20(-0.85%) |
Apr 02, 2014 | 23.67 | 23.75 | 23.64 | 23.72 | 250,170 | +0.02(+0.10%) |
Apr 01, 2014 | 23.34 | 23.70 | 23.26 | 23.70 | 1,623,508 | +0.37(+1.60%) |
Mar 31, 2014 | 23.21 | 23.35 | 23.17 | 23.32 | 669,556 | +0.19(+0.81%) |
Mar 28, 2014 | 22.90 | 23.14 | 22.86 | 23.14 | 1,638,846 | +0.27(+1.19%) |
Mar 27, 2014 | 22.72 | 22.99 | 22.70 | 22.86 | 304,209 | +0.13(+0.58%) |
Mar 26, 2014 | 23.10 | 23.14 | 22.73 | 22.73 | 813,087 | -0.29(-1.25%) |
Mar 25, 2014 | 23.11 | 23.17 | 22.90 | 23.02 | 292,526 | -0.06(-0.25%) |
Mar 24, 2014 | 23.22 | 23.22 | 22.93 | 23.08 | 337,283 | -0.09(-0.37%) |
Mar 21, 2014 | 23.24 | 23.33 | 23.10 | 23.16 | 438,627 | -0.05(-0.23%) |
Mar 20, 2014 | 22.80 | 23.27 | 22.80 | 23.22 | 485,433 | +0.37(+1.63%) |
Mar 19, 2014 | 22.96 | 23.02 | 22.71 | 22.85 | 91,043 | -0.12(-0.51%) |
Mar 18, 2014 | 22.78 | 23.00 | 22.74 | 22.96 | 319,761 | +0.23(+1.02%) |
Mar 17, 2014 | 22.44 | 22.74 | 22.44 | 22.73 | 223,291 | +0.34(+1.52%) |
Mar 14, 2014 | 22.29 | 22.47 | 22.28 | 22.39 | 151,340 | +0.05(+0.21%) |
Mar 13, 2014 | 22.50 | 22.59 | 22.23 | 22.34 | 175,226 | -0.14(-0.62%) |
Mar 12, 2014 | 22.40 | 22.48 | 22.33 | 22.48 | 144,949 | +0.01(+0.03%) |
Mar 11, 2014 | 22.51 | 22.61 | 22.42 | 22.47 | 166,046 | -0.02(-0.10%) |
Mar 10, 2014 | 22.48 | 22.53 | 22.35 | 22.50 | 98,707 | -0.07(-0.31%) |
Mar 07, 2014 | 22.74 | 22.74 | 22.47 | 22.57 | 821,592 | -0.12(-0.51%) |
Mar 06, 2014 | 22.70 | 22.74 | 22.63 | 22.68 | 235,157 | +0.07(+0.31%) |
Mar 05, 2014 | 22.66 | 22.73 | 22.60 | 22.61 | 295,539 | -0.12(-0.51%) |
Mar 04, 2014 | 22.46 | 22.75 | 22.46 | 22.73 | 200,280 | +0.43(+1.91%) |
Mar 03, 2014 | 22.10 | 22.33 | 22.10 | 22.30 | 202,632 | +0.03(+0.14%) |
Feb 28, 2014 | 22.46 | 22.47 | 22.12 | 22.27 | 221,700 | -0.36(-1.61%) |
Feb 27, 2014 | 22.27 | 22.64 | 22.27 | 22.64 | 209,226 | +0.30(+1.35%) |
Feb 26, 2014 | 22.55 | 22.55 | 22.26 | 22.33 | 282,566 | -0.23(-1.03%) |
Feb 25, 2014 | 22.63 | 22.71 | 22.50 | 22.57 | 313,440 | -0.12(-0.55%) |
Feb 24, 2014 | 22.68 | 22.84 | 22.68 | 22.69 | 629,371 | -0.02(-0.10%) |
Feb 21, 2014 | 22.90 | 22.92 | 22.71 | 22.71 | 221,109 | -0.17(-0.74%) |
Feb 20, 2014 | 22.56 | 22.92 | 22.56 | 22.88 | 297,153 | +0.30(+1.34%) |
Feb 19, 2014 | 22.54 | 22.67 | 22.49 | 22.58 | 519,747 | -0.01(-0.03%) |
Feb 18, 2014 | 22.67 | 22.69 | 22.54 | 22.59 | 364,405 | -0.05(-0.20%) |
Feb 14, 2014 | 22.67 | 22.64 | 22.64 | 22.64 | 458,465 | -0.04(-0.17%) |
Feb 13, 2014 | 22.27 | 22.71 | 22.23 | 22.67 | 148,799 | +0.30(+1.35%) |
Feb 12, 2014 | 22.25 | 22.37 | 22.20 | 22.37 | 139,518 | +0.18(+0.80%) |
Feb 11, 2014 | 22.09 | 22.25 | 22.09 | 22.20 | 194,257 | +0.21(+0.95%) |
Feb 10, 2014 | 21.93 | 22.04 | 21.88 | 21.99 | 269,272 | -0.07(-0.32%) |
Feb 07, 2014 | 21.85 | 22.07 | 21.82 | 22.06 | 180,777 | +0.22(+0.99%) |
Feb 06, 2014 | 21.86 | 21.91 | 21.72 | 21.84 | 383,471 | +0.00(+0.00%) |
Feb 05, 2014 | 21.71 | 21.87 | 21.50 | 21.84 | 271,200 | +0.12(+0.53%) |
Feb 04, 2014 | 21.62 | 21.74 | 21.48 | 21.72 | 430,682 | +0.17(+0.79%) |
Feb 03, 2014 | 22.23 | 22.25 | 21.54 | 21.55 | 784,889 | -0.76(-3.40%) |
Jan 31, 2014 | 22.16 | 22.50 | 22.04 | 22.31 | 610,727 | -0.06(-0.28%) |
Jan 30, 2014 | 22.36 | 22.44 | 22.29 | 22.37 | 199,171 | +0.11(+0.49%) |
Jan 29, 2014 | 22.26 | 22.35 | 22.06 | 22.26 | 214,411 | -0.24(-1.07%) |
Jan 28, 2014 | 22.43 | 22.57 | 22.42 | 22.50 | 462,113 | +0.07(+0.31%) |
Jan 27, 2014 | 22.43 | 22.61 | 22.30 | 22.43 | 1,339,446 | +0.00(+0.00%) |
Jan 24, 2014 | 22.81 | 22.85 | 22.43 | 22.43 | 414,018 | -0.47(-2.06%) |
Jan 23, 2014 | 22.94 | 22.95 | 22.78 | 22.91 | 211,420 | -0.12(-0.50%) |
Jan 22, 2014 | 23.00 | 23.08 | 22.88 | 23.02 | 739,811 | +0.04(+0.17%) |
Jan 21, 2014 | 23.11 | 23.18 | 22.78 | 22.98 | 383,519 | +0.03(+0.14%) |
Jan 17, 2014 | 23.06 | 22.95 | 22.95 | 22.95 | 397,991 | +0.04(+0.17%) |
Jan 16, 2014 | 22.90 | 22.98 | 22.86 | 22.91 | 103,426 | +0.05(+0.20%) |
Jan 15, 2014 | 22.71 | 22.98 | 22.71 | 22.87 | 162,553 | +0.16(+0.72%) |
Jan 14, 2014 | 22.60 | 22.71 | 22.51 | 22.71 | 158,803 | +0.20(+0.89%) |
Jan 13, 2014 | 22.70 | 22.76 | 22.46 | 22.50 | 381,115 | -0.15(-0.68%) |
Jan 10, 2014 | 22.68 | 22.71 | 22.58 | 22.66 | 234,888 | +0.07(+0.31%) |
Jan 09, 2014 | 23.05 | 23.05 | 22.53 | 22.59 | 782,079 | -0.36(-1.58%) |
Jan 08, 2014 | 22.96 | 23.01 | 22.87 | 22.95 | 500,332 | +0.00(+0.00%) |
Jan 07, 2014 | 22.87 | 22.98 | 22.85 | 22.95 | 327,414 | +0.15(+0.68%) |
Jan 06, 2014 | 22.77 | 22.84 | 22.61 | 22.80 | 629,660 | +0.10(+0.44%) |
Jan 03, 2014 | 22.74 | 22.75 | 22.60 | 22.70 | 371,204 | -0.07(-0.31%) |
Jan 02, 2014 | 22.97 | 22.99 | 22.65 | 22.77 | 2,602,489 | -0.24(-1.04%) |
Dec 31, 2013 | 23.03 | 23.01 | 23.01 | 23.01 | 152,606 | +0.02(+0.10%) |
Dec 30, 2013 | 23.04 | 23.07 | 22.98 | 22.98 | 121,939 | -0.05(-0.20%) |
Dec 27, 2013 | 22.94 | 23.09 | 22.90 | 23.03 | 434,684 | +0.15(+0.64%) |
Dec 26, 2013 | 22.86 | 22.88 | 22.81 | 22.88 | 176,275 | +0.14(+0.61%) |
Dec 24, 2013 | 22.58 | 22.78 | 22.58 | 22.74 | 128,565 | +0.13(+0.58%) |
Dec 23, 2013 | 22.47 | 22.62 | 22.47 | 22.61 | 301,291 | +0.20(+0.91%) |
Dec 20, 2013 | 22.19 | 22.41 | 22.19 | 22.41 | 315,554 | +0.25(+1.11%) |
Dec 19, 2013 | 21.86 | 22.20 | 21.86 | 22.16 | 491,176 | +0.26(+1.19%) |
Dec 18, 2013 | 21.67 | 21.92 | 21.54 | 21.90 | 671,918 | +0.24(+1.10%) |
Dec 17, 2013 | 21.71 | 21.73 | 21.56 | 21.66 | 156,290 | +0.11(+0.50%) |
Dec 16, 2013 | 21.66 | 21.72 | 21.46 | 21.56 | 984,619 | +0.02(+0.11%) |
Dec 13, 2013 | 21.45 | 21.56 | 21.27 | 21.53 | 292,609 | +0.15(+0.72%) |
Dec 12, 2013 | 21.42 | 21.44 | 21.24 | 21.38 | 579,463 | -0.02(-0.11%) |
Dec 11, 2013 | 21.64 | 21.66 | 21.39 | 21.40 | 226,291 | -0.21(-0.99%) |
Dec 10, 2013 | 21.77 | 21.81 | 21.62 | 21.62 | 282,150 | -0.21(-0.98%) |
Dec 09, 2013 | 21.79 | 21.85 | 21.73 | 21.83 | 525,057 | +0.02(+0.07%) |
Dec 06, 2013 | 21.78 | 21.86 | 21.76 | 21.82 | 247,154 | +0.20(+0.92%) |
Dec 05, 2013 | 21.74 | 21.74 | 21.61 | 21.62 | 518,373 | -0.12(-0.53%) |
Dec 04, 2013 | 21.66 | 21.81 | 21.57 | 21.73 | 174,039 | -0.02(-0.11%) |
Dec 03, 2013 | 21.75 | 21.78 | 21.64 | 21.76 | 1,901,504 | +0.00(+0.00%) |
Dec 02, 2013 | 21.97 | 21.97 | 21.75 | 21.76 | 1,624,095 | -0.19(-0.87%) |
Nov 29, 2013 | 22.06 | 22.12 | 21.95 | 21.95 | 255,566 | -0.05(-0.24%) |
Nov 27, 2013 | 21.99 | 22.04 | 21.91 | 22.00 | 100,925 | +0.06(+0.28%) |
Nov 26, 2013 | 21.76 | 22.03 | 21.76 | 21.94 | 353,401 | +0.15(+0.67%) |
Nov 25, 2013 | 21.89 | 21.96 | 21.76 | 21.79 | 207,748 | -0.08(-0.39%) |
Nov 22, 2013 | 21.96 | 21.97 | 21.80 | 21.88 | 377,476 | -0.09(-0.42%) |
Nov 21, 2013 | 21.83 | 22.02 | 21.83 | 21.97 | 121,319 | +0.15(+0.67%) |
Nov 20, 2013 | 22.07 | 22.23 | 21.77 | 21.83 | 176,030 | -0.18(-0.84%) |
Nov 19, 2013 | 22.19 | 22.21 | 21.93 | 22.01 | 503,880 | -0.16(-0.73%) |
Nov 18, 2013 | 22.16 | 22.29 | 22.14 | 22.17 | 174,410 | +0.04(+0.17%) |
Nov 15, 2013 | 21.98 | 22.16 | 21.97 | 22.13 | 332,083 | +0.12(+0.52%) |
Nov 14, 2013 | 22.10 | 22.11 | 21.99 | 22.02 | 157,281 | -0.07(-0.31%) |
Nov 13, 2013 | 21.97 | 22.09 | 21.90 | 22.09 | 182,050 | +0.02(+0.10%) |
Nov 12, 2013 | 22.06 | 22.10 | 22.01 | 22.06 | 173,829 | -0.02(-0.07%) |
Nov 11, 2013 | 22.13 | 22.17 | 22.06 | 22.08 | 401,050 | -0.12(-0.55%) |
Nov 08, 2013 | 22.15 | 22.20 | 21.92 | 22.20 | 187,972 | +0.12(+0.52%) |
Nov 07, 2013 | 22.52 | 22.52 | 22.06 | 22.09 | 489,411 | -0.48(-2.11%) |
Nov 06, 2013 | 22.64 | 22.64 | 22.50 | 22.56 | 1,091,907 | +0.05(+0.24%) |
Nov 05, 2013 | 22.50 | 22.63 | 22.48 | 22.51 | 735,523 | -0.03(-0.14%) |
Nov 04, 2013 | 22.46 | 22.55 | 22.35 | 22.54 | 1,073,774 | +0.22(+1.00%) |