Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.54 | 24.76 | 23.96 | 24.09 | 928,211 | +0.06(+0.27%) |
Oct 30, 2014 | 23.74 | 24.06 | 23.56 | 24.03 | 1,217,886 | +0.60(+2.56%) |
Oct 29, 2014 | 23.43 | 23.51 | 23.27 | 23.43 | 634,964 | +0.04(+0.16%) |
Oct 28, 2014 | 22.92 | 23.44 | 22.82 | 23.39 | 751,318 | +0.56(+2.47%) |
Oct 27, 2014 | 22.95 | 22.98 | 23.08 | 22.83 | 665,754 | -0.25(-1.10%) |
Oct 24, 2014 | 23.09 | 23.25 | 22.69 | 23.08 | 753,412 | +0.05(+0.24%) |
Oct 23, 2014 | 22.96 | 23.20 | 22.88 | 23.03 | 668,967 | +0.15(+0.64%) |
Oct 22, 2014 | 23.12 | 23.34 | 22.82 | 22.88 | 942,523 | -0.14(-0.59%) |
Oct 21, 2014 | 22.66 | 23.11 | 22.42 | 23.02 | 1,001,657 | +0.59(+2.64%) |
Oct 20, 2014 | 22.73 | 22.83 | 22.01 | 22.43 | 1,673,604 | -0.43(-1.87%) |
Oct 17, 2014 | 22.90 | 23.13 | 22.73 | 22.85 | 727,337 | +0.25(+1.13%) |
Oct 16, 2014 | 22.71 | 22.79 | 22.41 | 22.60 | 628,624 | -0.43(-1.86%) |
Oct 15, 2014 | 22.60 | 23.07 | 22.39 | 23.03 | 1,073,529 | +0.24(+1.04%) |
Oct 14, 2014 | 22.48 | 22.80 | 22.37 | 22.79 | 1,019,785 | +0.50(+2.25%) |
Oct 13, 2014 | 22.62 | 22.74 | 22.24 | 22.29 | 852,424 | -0.22(-0.97%) |
Oct 10, 2014 | 22.30 | 22.86 | 22.26 | 22.51 | 997,985 | +0.13(+0.57%) |
Oct 09, 2014 | 22.75 | 22.78 | 22.36 | 22.38 | 771,760 | -0.41(-1.80%) |
Oct 08, 2014 | 22.06 | 22.83 | 22.06 | 22.79 | 1,072,153 | +0.76(+3.43%) |
Oct 07, 2014 | 22.22 | 22.39 | 21.98 | 22.04 | 1,322,968 | -0.34(-1.51%) |
Oct 06, 2014 | 22.94 | 23.00 | 22.23 | 22.37 | 1,411,958 | -0.51(-2.23%) |
Oct 03, 2014 | 22.86 | 23.21 | 22.77 | 22.88 | 1,022,441 | +0.20(+0.88%) |
Oct 02, 2014 | 22.49 | 22.73 | 22.34 | 22.68 | 1,534,688 | +0.25(+1.10%) |
Oct 01, 2014 | 22.89 | 22.94 | 22.33 | 22.44 | 1,544,382 | -0.35(-1.52%) |
Sep 30, 2014 | 23.11 | 23.43 | 22.59 | 22.78 | 1,987,639 | -0.43(-1.84%) |
Sep 29, 2014 | 22.86 | 23.52 | 22.34 | 23.21 | 2,758,046 | +0.35(+1.55%) |
Sep 26, 2014 | 23.69 | 24.53 | 22.81 | 22.85 | 5,732,493 | -3.91(-14.62%) |
Sep 25, 2014 | 27.12 | 27.24 | 26.77 | 26.77 | 1,029,911 | -0.36(-1.31%) |
Sep 24, 2014 | 26.88 | 27.16 | 26.69 | 27.12 | 1,098,849 | +0.40(+1.50%) |
Sep 23, 2014 | 27.15 | 27.22 | 26.70 | 26.72 | 901,640 | -0.56(-2.04%) |
Sep 22, 2014 | 27.12 | 27.41 | 26.52 | 27.28 | 2,579,439 | -0.70(-2.51%) |
Sep 19, 2014 | 28.57 | 28.86 | 27.92 | 27.98 | 1,087,267 | -0.56(-1.98%) |
Sep 18, 2014 | 28.85 | 28.90 | 28.44 | 28.54 | 514,109 | -0.15(-0.51%) |
Sep 17, 2014 | 28.66 | 29.03 | 28.49 | 28.69 | 582,472 | +0.01(+0.03%) |
Sep 16, 2014 | 28.48 | 29.01 | 28.43 | 28.68 | 682,296 | +0.13(+0.45%) |
Sep 15, 2014 | 28.50 | 28.71 | 28.26 | 28.55 | 595,429 | -0.03(-0.10%) |
Sep 12, 2014 | 27.91 | 28.67 | 27.78 | 28.58 | 1,747,041 | +0.64(+2.28%) |
Sep 11, 2014 | 27.23 | 27.98 | 27.09 | 27.94 | 1,025,800 | +0.68(+2.50%) |
Sep 10, 2014 | 27.31 | 27.44 | 27.05 | 27.26 | 530,769 | +0.04(+0.13%) |
Sep 09, 2014 | 27.44 | 27.87 | 27.15 | 27.22 | 1,363,318 | +0.43(+1.60%) |
Sep 08, 2014 | 26.70 | 26.85 | 26.21 | 26.80 | 493,669 | +0.14(+0.51%) |
Sep 05, 2014 | 26.86 | 26.92 | 26.63 | 26.66 | 468,877 | -0.36(-1.31%) |
Sep 04, 2014 | 27.13 | 27.32 | 26.95 | 27.01 | 398,253 | -0.04(-0.13%) |
Sep 03, 2014 | 27.03 | 27.08 | 26.79 | 27.05 | 569,232 | +0.16(+0.61%) |
Sep 02, 2014 | 26.97 | 27.20 | 26.70 | 26.89 | 551,173 | -0.08(-0.30%) |
Aug 29, 2014 | 26.89 | 26.97 | 26.97 | 26.97 | 473,974 | +0.14(+0.51%) |
Aug 28, 2014 | 26.99 | 27.08 | 26.65 | 26.83 | 494,375 | -0.34(-1.24%) |
Aug 27, 2014 | 27.15 | 27.26 | 26.91 | 27.17 | 407,775 | +0.04(+0.13%) |
Aug 26, 2014 | 27.11 | 27.20 | 26.88 | 27.13 | 529,315 | +0.15(+0.57%) |
Aug 25, 2014 | 27.06 | 27.20 | 26.80 | 26.98 | 341,590 | +0.00(+0.00%) |
Aug 22, 2014 | 27.31 | 27.40 | 26.76 | 26.98 | 1,327,216 | +0.26(+0.99%) |
Aug 21, 2014 | 26.51 | 26.91 | 26.46 | 26.71 | 784,756 | +0.27(+1.03%) |
Aug 20, 2014 | 26.06 | 26.45 | 25.93 | 26.44 | 472,196 | +0.20(+0.74%) |
Aug 19, 2014 | 26.04 | 26.42 | 26.02 | 26.25 | 407,702 | +0.34(+1.31%) |
Aug 18, 2014 | 25.58 | 25.91 | 25.17 | 25.91 | 400,053 | +0.59(+2.33%) |
Aug 15, 2014 | 25.94 | 25.94 | 25.13 | 25.32 | 914,495 | -0.49(-1.90%) |
Aug 14, 2014 | 25.64 | 25.90 | 25.47 | 25.81 | 410,812 | +0.25(+0.96%) |
Aug 13, 2014 | 25.83 | 25.83 | 25.24 | 25.56 | 1,015,877 | -0.25(-0.98%) |
Aug 12, 2014 | 25.83 | 26.04 | 25.73 | 25.82 | 637,341 | -0.10(-0.39%) |
Aug 11, 2014 | 26.00 | 26.12 | 25.65 | 25.92 | 701,398 | +0.04(+0.14%) |
Aug 08, 2014 | 25.14 | 25.86 | 25.14 | 25.88 | 812,955 | +0.74(+2.92%) |
Aug 07, 2014 | 25.43 | 25.57 | 24.82 | 25.14 | 618,471 | -0.33(-1.28%) |
Aug 06, 2014 | 24.95 | 25.58 | 24.81 | 25.47 | 698,495 | +0.42(+1.67%) |
Aug 05, 2014 | 24.72 | 25.25 | 24.62 | 25.05 | 741,856 | +0.18(+0.73%) |
Aug 04, 2014 | 24.38 | 24.88 | 24.26 | 24.87 | 681,176 | +0.50(+2.05%) |
Aug 01, 2014 | 24.09 | 24.70 | 23.90 | 24.37 | 920,206 | +0.51(+2.13%) |
Jul 31, 2014 | 24.23 | 24.35 | 23.77 | 23.86 | 544,041 | -0.62(-2.52%) |
Jul 30, 2014 | 24.46 | 24.60 | 24.24 | 24.48 | 364,043 | +0.15(+0.60%) |
Jul 29, 2014 | 24.14 | 24.77 | 24.04 | 24.34 | 850,087 | +0.21(+0.87%) |
Jul 28, 2014 | 24.15 | 24.33 | 23.99 | 24.13 | 561,628 | -0.04(-0.15%) |
Jul 25, 2014 | 24.50 | 24.67 | 24.11 | 24.16 | 402,763 | -0.54(-2.17%) |
Jul 24, 2014 | 24.23 | 24.76 | 24.06 | 24.70 | 730,504 | +0.43(+1.76%) |
Jul 23, 2014 | 23.79 | 24.42 | 23.76 | 24.27 | 908,159 | +0.48(+2.02%) |
Jul 22, 2014 | 24.43 | 24.54 | 23.75 | 23.79 | 1,007,133 | -0.55(-2.27%) |
Jul 21, 2014 | 24.31 | 24.50 | 24.13 | 24.35 | 343,159 | -0.07(-0.30%) |
Jul 18, 2014 | 24.00 | 24.58 | 24.00 | 24.42 | 709,824 | +0.38(+1.59%) |
Jul 17, 2014 | 23.94 | 24.20 | 23.79 | 24.04 | 816,856 | +0.04(+0.15%) |
Jul 16, 2014 | 24.75 | 24.77 | 23.91 | 24.00 | 1,191,154 | -0.67(-2.72%) |
Jul 15, 2014 | 24.95 | 24.97 | 24.49 | 24.67 | 838,365 | -0.29(-1.16%) |
Jul 14, 2014 | 25.14 | 25.43 | 24.91 | 24.96 | 1,144,298 | -0.08(-0.33%) |
Jul 11, 2014 | 25.46 | 25.50 | 24.64 | 25.04 | 1,763,328 | -1.13(-4.30%) |
Jul 10, 2014 | 26.34 | 26.64 | 26.11 | 26.17 | 701,394 | -0.58(-2.17%) |
Jul 09, 2014 | 26.72 | 26.88 | 26.59 | 26.75 | 505,020 | +0.20(+0.75%) |
Jul 08, 2014 | 26.97 | 26.99 | 26.42 | 26.55 | 942,277 | -0.44(-1.61%) |
Jul 07, 2014 | 27.30 | 27.41 | 26.99 | 26.99 | 548,051 | -0.43(-1.56%) |
Jul 03, 2014 | 27.41 | 27.41 | 27.41 | 27.41 | 691,057 | +0.24(+0.87%) |
Jul 02, 2014 | 27.67 | 27.95 | 27.14 | 27.18 | 766,979 | -0.54(-1.93%) |
Jul 01, 2014 | 27.45 | 27.78 | 27.01 | 27.71 | 1,257,915 | +0.72(+2.66%) |
Jun 30, 2014 | 27.20 | 27.22 | 26.60 | 27.00 | 1,683,436 | +0.16(+0.61%) |
Jun 27, 2014 | 27.40 | 27.69 | 26.61 | 26.83 | 3,110,872 | +0.37(+1.41%) |
Jun 26, 2014 | 27.25 | 27.41 | 26.15 | 26.46 | 2,566,041 | -0.91(-3.32%) |
Jun 25, 2014 | 26.87 | 27.38 | 26.84 | 27.37 | 525,848 | +0.25(+0.94%) |
Jun 24, 2014 | 27.21 | 27.56 | 27.10 | 27.11 | 463,933 | -0.26(-0.96%) |
Jun 23, 2014 | 27.45 | 27.61 | 27.24 | 27.38 | 427,199 | +0.13(+0.47%) |
Jun 20, 2014 | 27.52 | 27.59 | 27.18 | 27.25 | 741,693 | -0.13(-0.46%) |
Jun 19, 2014 | 27.04 | 27.40 | 26.84 | 27.38 | 815,669 | +0.57(+2.13%) |
Jun 18, 2014 | 27.01 | 27.14 | 26.76 | 26.81 | 848,545 | -0.21(-0.77%) |
Jun 17, 2014 | 26.82 | 27.10 | 26.62 | 27.01 | 552,198 | +0.17(+0.64%) |
Jun 16, 2014 | 26.42 | 26.96 | 26.32 | 26.84 | 428,859 | +0.35(+1.34%) |
Jun 13, 2014 | 26.66 | 26.83 | 26.32 | 26.49 | 556,822 | -0.02(-0.07%) |
Jun 12, 2014 | 26.77 | 26.77 | 26.24 | 26.51 | 711,721 | -0.24(-0.88%) |
Jun 11, 2014 | 27.07 | 27.07 | 26.52 | 26.74 | 531,272 | -0.43(-1.57%) |
Jun 10, 2014 | 27.40 | 27.54 | 26.96 | 27.17 | 259,048 | -0.05(-0.20%) |
Jun 06, 2014 | 27.26 | 27.67 | 26.95 | 27.22 | 509,416 | +0.08(+0.30%) |
Jun 05, 2014 | 26.61 | 27.24 | 26.29 | 27.14 | 439,628 | +0.44(+1.67%) |
Jun 04, 2014 | 26.27 | 26.84 | 26.17 | 26.70 | 392,634 | +0.34(+1.27%) |
Jun 03, 2014 | 26.05 | 26.39 | 25.87 | 26.36 | 657,349 | +0.25(+0.97%) |
Jun 02, 2014 | 26.02 | 26.23 | 25.72 | 26.11 | 405,112 | +0.08(+0.31%) |
May 30, 2014 | 26.24 | 26.36 | 25.94 | 26.02 | 553,689 | -0.18(-0.69%) |
May 29, 2014 | 26.54 | 26.64 | 25.92 | 26.21 | 723,259 | -0.25(-0.93%) |
May 28, 2014 | 26.65 | 26.71 | 26.35 | 26.45 | 374,771 | -0.36(-1.33%) |
May 27, 2014 | 26.87 | 27.05 | 26.62 | 26.81 | 546,624 | +0.17(+0.65%) |
May 23, 2014 | 26.39 | 26.63 | 26.63 | 26.63 | 498,516 | +0.62(+2.37%) |
May 22, 2014 | 25.76 | 26.25 | 25.68 | 26.02 | 356,356 | +0.27(+1.05%) |
May 21, 2014 | 25.87 | 26.05 | 25.41 | 25.75 | 518,107 | +0.06(+0.25%) |
May 20, 2014 | 26.14 | 26.14 | 25.52 | 25.68 | 459,280 | -0.60(-2.27%) |
May 19, 2014 | 26.32 | 26.52 | 26.23 | 26.28 | 416,760 | -0.10(-0.38%) |
May 16, 2014 | 25.90 | 26.46 | 25.74 | 26.38 | 474,288 | +0.43(+1.67%) |
May 15, 2014 | 26.12 | 26.14 | 25.67 | 25.95 | 417,341 | -0.26(-1.00%) |
May 14, 2014 | 26.61 | 26.80 | 26.19 | 26.21 | 799,802 | -0.51(-1.90%) |
May 13, 2014 | 27.12 | 27.29 | 26.66 | 26.71 | 719,706 | -0.39(-1.44%) |
May 12, 2014 | 26.51 | 27.17 | 26.46 | 27.10 | 885,197 | +0.74(+2.82%) |
May 09, 2014 | 25.43 | 26.37 | 25.28 | 26.36 | 660,195 | +0.80(+3.12%) |
May 08, 2014 | 25.29 | 26.14 | 25.25 | 25.57 | 599,423 | +0.25(+1.00%) |
May 07, 2014 | 25.27 | 25.36 | 24.88 | 25.31 | 464,232 | +0.05(+0.21%) |
May 06, 2014 | 25.57 | 25.73 | 25.21 | 25.26 | 570,109 | -0.38(-1.48%) |
May 05, 2014 | 25.51 | 25.77 | 25.35 | 25.64 | 579,563 | -0.02(-0.07%) |
May 02, 2014 | 25.41 | 26.03 | 25.38 | 25.66 | 844,074 | +0.28(+1.11%) |
May 01, 2014 | 25.01 | 25.47 | 24.84 | 25.38 | 1,197,006 | +0.45(+1.82%) |
Apr 30, 2014 | 24.46 | 24.92 | 24.32 | 24.92 | 735,531 | +0.43(+1.77%) |
Apr 29, 2014 | 24.40 | 24.79 | 24.14 | 24.49 | 594,049 | +0.14(+0.59%) |
Apr 28, 2014 | 24.08 | 24.58 | 23.99 | 24.34 | 665,358 | +0.36(+1.51%) |
Apr 25, 2014 | 24.41 | 24.41 | 23.90 | 23.98 | 473,591 | -0.44(-1.82%) |
Apr 24, 2014 | 24.31 | 24.61 | 24.13 | 24.42 | 786,402 | +0.24(+1.01%) |
Apr 23, 2014 | 24.19 | 24.71 | 24.11 | 24.18 | 913,673 | +0.01(+0.04%) |
Apr 22, 2014 | 23.94 | 24.49 | 23.77 | 24.17 | 1,031,547 | +0.26(+1.10%) |
Apr 21, 2014 | 23.77 | 24.04 | 23.63 | 23.91 | 511,777 | +0.22(+0.92%) |
Apr 17, 2014 | 23.68 | 23.69 | 23.69 | 23.69 | 856,855 | -0.03(-0.11%) |
Apr 16, 2014 | 23.65 | 23.85 | 23.50 | 23.72 | 630,726 | +0.26(+1.12%) |
Apr 15, 2014 | 23.47 | 23.81 | 22.98 | 23.46 | 854,236 | +0.03(+0.12%) |
Apr 14, 2014 | 23.62 | 23.73 | 23.26 | 23.43 | 520,106 | -0.05(-0.23%) |
Apr 11, 2014 | 23.75 | 24.02 | 23.27 | 23.48 | 908,675 | -0.50(-2.08%) |
Apr 10, 2014 | 24.77 | 24.99 | 23.92 | 23.98 | 659,291 | -0.83(-3.36%) |
Apr 09, 2014 | 24.59 | 24.86 | 24.41 | 24.81 | 860,593 | +0.28(+1.14%) |
Apr 08, 2014 | 24.04 | 24.72 | 23.80 | 24.53 | 946,091 | +0.43(+1.80%) |
Apr 07, 2014 | 24.48 | 24.57 | 23.88 | 24.10 | 1,129,055 | -0.49(-1.99%) |
Apr 04, 2014 | 25.35 | 25.58 | 24.56 | 24.59 | 1,346,100 | -0.28(-1.13%) |
Apr 03, 2014 | 25.05 | 25.39 | 24.69 | 24.87 | 551,198 | -0.11(-0.44%) |
Apr 02, 2014 | 24.85 | 25.02 | 24.49 | 24.98 | 707,963 | +0.20(+0.80%) |
Apr 01, 2014 | 24.54 | 24.84 | 24.50 | 24.78 | 646,385 | +0.25(+1.03%) |
Mar 31, 2014 | 24.73 | 24.90 | 24.32 | 24.52 | 1,206,611 | +0.04(+0.15%) |
Mar 28, 2014 | 24.00 | 25.35 | 23.94 | 24.49 | 2,683,497 | +0.52(+2.15%) |
Mar 27, 2014 | 24.79 | 24.89 | 23.76 | 23.97 | 1,971,670 | -0.81(-3.27%) |
Mar 26, 2014 | 24.92 | 25.12 | 24.42 | 24.78 | 1,012,739 | +0.07(+0.27%) |
Mar 25, 2014 | 25.62 | 25.86 | 24.63 | 24.71 | 1,226,135 | -0.73(-2.88%) |
Mar 24, 2014 | 25.62 | 25.78 | 25.04 | 25.45 | 638,493 | +0.00(+0.00%) |
Mar 21, 2014 | 25.71 | 25.97 | 25.39 | 25.45 | 729,371 | -0.06(-0.25%) |
Mar 20, 2014 | 25.01 | 25.58 | 25.01 | 25.51 | 773,772 | +0.40(+1.59%) |
Mar 19, 2014 | 25.08 | 25.31 | 24.84 | 25.11 | 744,895 | +0.02(+0.07%) |
Mar 18, 2014 | 24.42 | 25.15 | 24.32 | 25.09 | 804,927 | +0.60(+2.44%) |
Mar 17, 2014 | 24.28 | 24.64 | 24.07 | 24.50 | 451,661 | +0.35(+1.46%) |
Mar 14, 2014 | 23.96 | 24.49 | 23.66 | 24.14 | 939,743 | -0.09(-0.37%) |
Mar 13, 2014 | 25.07 | 25.11 | 24.06 | 24.23 | 1,189,065 | -0.14(-0.59%) |
Mar 12, 2014 | 24.76 | 24.86 | 24.25 | 24.38 | 838,309 | -0.50(-2.00%) |
Mar 11, 2014 | 25.00 | 25.14 | 24.72 | 24.88 | 513,879 | -0.16(-0.65%) |
Mar 10, 2014 | 25.12 | 25.22 | 24.71 | 25.04 | 664,054 | -0.08(-0.32%) |
Mar 07, 2014 | 25.23 | 25.81 | 24.84 | 25.12 | 1,612,949 | +0.22(+0.87%) |
Mar 06, 2014 | 24.76 | 25.07 | 24.41 | 24.90 | 530,006 | +0.14(+0.58%) |
Mar 05, 2014 | 24.64 | 24.76 | 24.42 | 24.76 | 338,922 | +0.08(+0.31%) |
Mar 04, 2014 | 24.56 | 24.86 | 24.44 | 24.68 | 767,844 | +0.38(+1.55%) |
Mar 03, 2014 | 23.92 | 24.55 | 23.90 | 24.31 | 444,535 | -0.15(-0.63%) |
Feb 28, 2014 | 24.46 | 24.58 | 24.17 | 24.46 | 682,038 | +0.05(+0.22%) |
Feb 27, 2014 | 24.07 | 24.68 | 23.96 | 24.41 | 843,032 | +0.31(+1.28%) |
Feb 26, 2014 | 23.37 | 24.18 | 23.22 | 24.10 | 787,122 | +0.85(+3.66%) |
Feb 25, 2014 | 20.75 | 23.27 | 20.75 | 23.25 | 595,223 | +0.68(+3.00%) |
Feb 24, 2014 | 22.68 | 22.89 | 22.57 | 22.57 | 412,322 | -0.24(-1.07%) |
Feb 21, 2014 | 22.35 | 23.00 | 22.35 | 22.81 | 474,189 | +0.49(+2.18%) |
Feb 20, 2014 | 22.60 | 22.75 | 22.22 | 22.33 | 493,100 | -0.26(-1.16%) |
Feb 19, 2014 | 22.62 | 22.90 | 22.57 | 22.59 | 357,317 | -0.10(-0.44%) |
Feb 18, 2014 | 22.97 | 23.09 | 22.58 | 22.69 | 572,341 | -0.31(-1.33%) |
Feb 14, 2014 | 23.21 | 23.00 | 23.00 | 23.00 | 342,724 | -0.28(-1.20%) |
Feb 13, 2014 | 23.00 | 23.33 | 23.00 | 23.27 | 367,533 | +0.07(+0.31%) |
Feb 12, 2014 | 23.06 | 23.30 | 22.93 | 23.20 | 726,914 | +0.13(+0.55%) |
Feb 11, 2014 | 22.56 | 23.26 | 22.49 | 23.08 | 495,147 | +0.59(+2.61%) |
Feb 10, 2014 | 22.83 | 22.86 | 22.17 | 22.49 | 406,460 | -0.27(-1.19%) |
Feb 07, 2014 | 22.81 | 23.24 | 22.65 | 22.76 | 296,135 | -0.06(-0.28%) |
Feb 06, 2014 | 22.35 | 23.16 | 22.33 | 22.82 | 573,732 | +0.57(+2.55%) |
Feb 05, 2014 | 22.17 | 22.35 | 21.73 | 22.25 | 674,351 | -0.05(-0.24%) |
Feb 04, 2014 | 22.27 | 22.68 | 22.12 | 22.31 | 676,827 | +0.14(+0.65%) |
Feb 03, 2014 | 23.09 | 23.30 | 22.07 | 22.16 | 520,587 | -0.98(-4.25%) |
Jan 31, 2014 | 22.75 | 23.38 | 22.61 | 23.15 | 522,400 | +0.01(+0.04%) |
Jan 30, 2014 | 22.89 | 23.24 | 22.69 | 23.14 | 602,821 | +0.54(+2.40%) |
Jan 29, 2014 | 22.95 | 23.23 | 22.60 | 22.60 | 430,667 | -0.50(-2.15%) |
Jan 28, 2014 | 22.61 | 23.20 | 22.53 | 23.09 | 1,178,346 | +0.39(+1.71%) |
Jan 27, 2014 | 22.85 | 23.20 | 22.34 | 22.71 | 866,810 | -0.22(-0.94%) |
Jan 24, 2014 | 23.16 | 23.20 | 22.79 | 22.92 | 1,131,079 | -0.38(-1.63%) |
Jan 23, 2014 | 23.56 | 23.61 | 23.20 | 23.30 | 666,066 | -0.35(-1.49%) |
Jan 22, 2014 | 23.85 | 23.93 | 23.42 | 23.65 | 1,056,237 | -0.22(-0.91%) |
Jan 21, 2014 | 24.18 | 24.26 | 23.82 | 23.87 | 507,209 | -0.23(-0.94%) |
Jan 17, 2014 | 24.31 | 24.10 | 24.10 | 24.10 | 515,360 | -0.23(-0.93%) |
Jan 16, 2014 | 24.66 | 24.73 | 24.26 | 24.32 | 648,983 | -0.47(-1.89%) |
Jan 15, 2014 | 24.94 | 25.10 | 24.56 | 24.79 | 700,028 | -0.15(-0.61%) |
Jan 14, 2014 | 24.86 | 25.06 | 24.54 | 24.94 | 1,109,004 | +0.23(+0.91%) |
Jan 13, 2014 | 25.60 | 25.68 | 24.57 | 24.72 | 1,764,237 | +0.35(+1.44%) |
Jan 10, 2014 | 25.02 | 25.13 | 24.30 | 24.37 | 934,194 | -0.51(-2.07%) |
Jan 09, 2014 | 25.11 | 25.27 | 24.58 | 24.88 | 720,203 | -0.20(-0.79%) |
Jan 08, 2014 | 25.46 | 25.60 | 24.90 | 25.08 | 888,318 | -0.46(-1.80%) |
Jan 07, 2014 | 25.81 | 26.01 | 25.50 | 25.54 | 793,606 | -0.12(-0.46%) |
Jan 06, 2014 | 25.85 | 26.05 | 25.61 | 25.66 | 858,002 | -0.14(-0.56%) |
Jan 03, 2014 | 25.47 | 25.97 | 25.34 | 25.80 | 1,199,421 | +0.40(+1.56%) |
Jan 02, 2014 | 25.39 | 25.77 | 25.28 | 25.40 | 682,138 | -0.02(-0.07%) |
Dec 31, 2013 | 25.44 | 25.42 | 25.42 | 25.42 | 474,805 | +0.02(+0.07%) |
Dec 30, 2013 | 25.59 | 25.68 | 25.32 | 25.40 | 662,936 | -0.14(-0.53%) |
Dec 27, 2013 | 25.67 | 25.72 | 25.29 | 25.54 | 490,203 | -0.01(-0.04%) |
Dec 26, 2013 | 24.79 | 25.74 | 24.79 | 25.55 | 642,706 | +0.16(+0.64%) |
Dec 24, 2013 | 25.21 | 25.42 | 25.17 | 25.39 | 328,687 | +0.23(+0.93%) |
Dec 23, 2013 | 25.09 | 25.46 | 24.95 | 25.15 | 895,571 | +0.09(+0.36%) |
Dec 20, 2013 | 25.26 | 25.48 | 24.05 | 25.06 | 3,385,468 | +1.47(+6.24%) |
Dec 19, 2013 | 23.95 | 24.00 | 23.51 | 23.59 | 1,173,997 | -0.14(-0.57%) |
Dec 18, 2013 | 23.37 | 23.74 | 22.93 | 23.73 | 1,542,807 | +0.36(+1.55%) |
Dec 17, 2013 | 23.92 | 24.06 | 23.17 | 23.37 | 1,743,315 | +0.43(+1.89%) |
Dec 16, 2013 | 22.78 | 23.20 | 22.57 | 22.93 | 537,685 | +0.36(+1.60%) |
Dec 13, 2013 | 22.50 | 22.79 | 22.23 | 22.57 | 416,273 | +0.14(+0.64%) |
Dec 12, 2013 | 22.62 | 22.81 | 22.36 | 22.43 | 376,932 | -0.14(-0.60%) |
Dec 11, 2013 | 22.79 | 22.95 | 22.48 | 22.56 | 487,882 | -0.26(-1.15%) |
Dec 10, 2013 | 23.18 | 23.27 | 22.78 | 22.82 | 460,127 | -0.37(-1.60%) |
Dec 09, 2013 | 23.13 | 23.38 | 23.03 | 23.19 | 366,337 | +0.15(+0.67%) |
Dec 06, 2013 | 23.29 | 23.58 | 23.00 | 23.04 | 0 | -0.09(-0.39%) |
Dec 05, 2013 | 23.15 | 23.42 | 23.09 | 23.13 | 0 | -0.08(-0.35%) |
Dec 04, 2013 | 23.35 | 23.57 | 22.91 | 23.21 | 0 | -0.19(-0.81%) |
Dec 03, 2013 | 23.39 | 23.68 | 23.28 | 23.40 | 0 | -0.09(-0.38%) |
Dec 02, 2013 | 23.74 | 23.98 | 23.47 | 23.49 | 542,830 | -0.34(-1.44%) |
Nov 29, 2013 | 24.16 | 24.20 | 23.81 | 23.83 | 0 | -0.15(-0.64%) |
Nov 27, 2013 | 23.97 | 24.05 | 23.67 | 23.99 | 0 | +0.07(+0.30%) |
Nov 26, 2013 | 24.12 | 24.31 | 23.83 | 23.92 | 0 | -0.10(-0.41%) |
Nov 25, 2013 | 24.21 | 24.58 | 23.94 | 24.01 | 1,382,273 | +0.34(+1.45%) |
Nov 22, 2013 | 23.69 | 24.30 | 23.51 | 23.67 | 0 | +0.44(+1.90%) |
Nov 21, 2013 | 23.35 | 23.60 | 23.22 | 23.23 | 525,027 | -0.09(-0.39%) |
Nov 20, 2013 | 23.46 | 23.53 | 23.19 | 23.32 | 0 | -0.15(-0.65%) |
Nov 19, 2013 | 23.56 | 23.96 | 23.35 | 23.47 | 590,494 | -0.10(-0.42%) |
Nov 18, 2013 | 23.84 | 23.85 | 23.49 | 23.57 | 701,871 | -0.12(-0.49%) |
Nov 15, 2013 | 23.82 | 24.00 | 23.32 | 23.69 | 0 | -0.01(-0.04%) |
Nov 14, 2013 | 23.41 | 24.00 | 23.27 | 23.70 | 1,854,975 | +0.75(+3.25%) |
Nov 13, 2013 | 22.25 | 23.05 | 22.06 | 22.95 | 1,141,118 | +0.59(+2.62%) |
Nov 12, 2013 | 22.27 | 22.48 | 22.22 | 22.37 | 0 | +0.08(+0.36%) |
Nov 11, 2013 | 22.16 | 22.43 | 22.03 | 22.29 | 0 | +0.14(+0.65%) |
Nov 08, 2013 | 21.94 | 22.26 | 21.94 | 22.14 | 0 | +0.16(+0.74%) |
Nov 07, 2013 | 22.39 | 22.53 | 21.95 | 21.98 | 786,816 | -0.24(-1.09%) |
Nov 06, 2013 | 22.61 | 22.71 | 21.98 | 22.22 | 834,316 | -0.20(-0.89%) |
Nov 05, 2013 | 22.64 | 22.68 | 22.09 | 22.42 | 918,564 | -0.14(-0.64%) |
Nov 04, 2013 | 22.80 | 22.93 | 22.50 | 22.57 | 670,745 | -0.12(-0.52%) |