Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.92 | 26.26 | 25.61 | 25.78 | 468,415 | +0.04(+0.15%) |
Oct 30, 2014 | 25.29 | 25.83 | 25.29 | 25.74 | 370,678 | +0.41(+1.60%) |
Oct 29, 2014 | 25.65 | 25.66 | 25.03 | 25.33 | 451,399 | -0.22(-0.85%) |
Oct 28, 2014 | 25.20 | 25.59 | 25.16 | 25.55 | 265,067 | +0.40(+1.60%) |
Oct 27, 2014 | 25.01 | 25.10 | 25.10 | 25.15 | 186,876 | +0.05(+0.19%) |
Oct 24, 2014 | 25.01 | 25.19 | 24.97 | 25.10 | 233,378 | +0.10(+0.38%) |
Oct 23, 2014 | 25.17 | 25.23 | 24.98 | 25.00 | 315,418 | -0.07(-0.28%) |
Oct 22, 2014 | 25.07 | 25.33 | 24.94 | 25.07 | 403,208 | +0.05(+0.21%) |
Oct 21, 2014 | 24.27 | 25.04 | 24.12 | 25.02 | 809,809 | +0.96(+3.99%) |
Oct 20, 2014 | 23.81 | 24.09 | 23.67 | 24.06 | 374,652 | +0.22(+0.91%) |
Oct 17, 2014 | 23.96 | 24.04 | 23.75 | 23.85 | 528,309 | +0.00(+0.02%) |
Oct 16, 2014 | 23.11 | 24.00 | 23.09 | 23.84 | 647,223 | +0.30(+1.29%) |
Oct 15, 2014 | 23.71 | 23.87 | 23.22 | 23.54 | 998,496 | -0.40(-1.66%) |
Oct 14, 2014 | 24.10 | 24.30 | 23.85 | 23.94 | 529,192 | -0.27(-1.11%) |
Oct 13, 2014 | 24.30 | 24.77 | 24.03 | 24.20 | 1,022,505 | +0.00(+0.02%) |
Oct 10, 2014 | 24.11 | 24.72 | 23.98 | 24.20 | 1,367,965 | +0.02(+0.07%) |
Oct 09, 2014 | 23.80 | 24.52 | 23.76 | 24.18 | 1,362,311 | +0.28(+1.16%) |
Oct 08, 2014 | 23.40 | 23.94 | 23.33 | 23.91 | 331,474 | +0.48(+2.05%) |
Oct 07, 2014 | 23.39 | 23.47 | 23.36 | 23.43 | 308,464 | -0.08(-0.33%) |
Oct 06, 2014 | 23.50 | 23.55 | 23.24 | 23.50 | 249,818 | +0.11(+0.48%) |
Oct 03, 2014 | 23.24 | 23.50 | 23.18 | 23.39 | 361,266 | +0.16(+0.67%) |
Oct 02, 2014 | 23.22 | 23.25 | 22.73 | 23.24 | 504,478 | +0.07(+0.30%) |
Oct 01, 2014 | 23.59 | 23.59 | 23.00 | 23.17 | 1,172,437 | -0.49(-2.07%) |
Sep 30, 2014 | 23.61 | 23.77 | 23.43 | 23.66 | 707,577 | +0.01(+0.05%) |
Sep 29, 2014 | 23.49 | 23.73 | 23.38 | 23.64 | 262,011 | -0.06(-0.24%) |
Sep 26, 2014 | 23.57 | 23.71 | 23.38 | 23.70 | 223,286 | +0.20(+0.86%) |
Sep 25, 2014 | 23.74 | 23.80 | 23.38 | 23.50 | 853,512 | -0.28(-1.18%) |
Sep 24, 2014 | 23.49 | 23.84 | 23.38 | 23.78 | 239,059 | +0.20(+0.86%) |
Sep 23, 2014 | 23.72 | 23.73 | 23.53 | 23.57 | 653,348 | -0.16(-0.67%) |
Sep 22, 2014 | 23.81 | 23.91 | 23.49 | 23.73 | 452,447 | +0.06(+0.27%) |
Sep 19, 2014 | 24.06 | 24.16 | 23.50 | 23.67 | 305,450 | -0.36(-1.49%) |
Sep 18, 2014 | 23.72 | 24.07 | 23.69 | 24.03 | 270,132 | +0.41(+1.74%) |
Sep 17, 2014 | 23.72 | 23.82 | 23.58 | 23.62 | 918,503 | -0.06(-0.27%) |
Sep 16, 2014 | 23.50 | 23.69 | 23.30 | 23.68 | 293,605 | +0.13(+0.57%) |
Sep 15, 2014 | 24.04 | 24.04 | 23.46 | 23.55 | 604,836 | -0.44(-1.82%) |
Sep 12, 2014 | 24.07 | 24.09 | 23.97 | 23.98 | 313,059 | -0.12(-0.50%) |
Sep 11, 2014 | 24.28 | 24.34 | 24.02 | 24.11 | 513,226 | -0.25(-1.05%) |
Sep 10, 2014 | 24.40 | 24.46 | 24.27 | 24.36 | 285,851 | -0.02(-0.07%) |
Sep 09, 2014 | 24.43 | 24.45 | 24.26 | 24.38 | 191,697 | -0.10(-0.39%) |
Sep 08, 2014 | 24.49 | 24.67 | 24.46 | 24.47 | 274,171 | -0.10(-0.42%) |
Sep 05, 2014 | 24.57 | 24.67 | 24.52 | 24.58 | 322,594 | -0.02(-0.07%) |
Sep 04, 2014 | 24.47 | 24.74 | 24.47 | 24.59 | 367,097 | +0.29(+1.17%) |
Sep 03, 2014 | 24.44 | 24.50 | 24.22 | 24.31 | 357,259 | -0.10(-0.43%) |
Sep 02, 2014 | 24.67 | 24.67 | 24.39 | 24.41 | 616,890 | -0.36(-1.47%) |
Aug 29, 2014 | 25.00 | 24.78 | 24.78 | 24.78 | 385,841 | -0.16(-0.66%) |
Aug 28, 2014 | 24.94 | 24.98 | 24.75 | 24.94 | 140,718 | -0.06(-0.24%) |
Aug 27, 2014 | 25.07 | 25.19 | 24.75 | 25.00 | 195,259 | -0.01(-0.05%) |
Aug 26, 2014 | 25.07 | 25.23 | 25.00 | 25.01 | 265,064 | -0.01(-0.05%) |
Aug 25, 2014 | 25.01 | 25.12 | 24.88 | 25.03 | 426,838 | +0.10(+0.40%) |
Aug 22, 2014 | 25.00 | 25.00 | 24.85 | 24.93 | 364,798 | -0.04(-0.16%) |
Aug 21, 2014 | 25.03 | 25.08 | 24.87 | 24.97 | 348,839 | -0.00(-0.02%) |
Aug 20, 2014 | 25.08 | 25.14 | 24.89 | 24.97 | 372,225 | -0.15(-0.60%) |
Aug 19, 2014 | 24.93 | 25.15 | 24.82 | 25.12 | 636,027 | +0.30(+1.22%) |
Aug 18, 2014 | 24.71 | 24.91 | 24.63 | 24.82 | 347,999 | +0.20(+0.81%) |
Aug 15, 2014 | 24.97 | 25.07 | 24.41 | 24.62 | 345,515 | -0.26(-1.03%) |
Aug 14, 2014 | 24.69 | 24.89 | 24.67 | 24.87 | 218,278 | +0.14(+0.56%) |
Aug 13, 2014 | 24.87 | 24.87 | 24.54 | 24.74 | 374,684 | -0.07(-0.30%) |
Aug 12, 2014 | 25.23 | 25.28 | 24.69 | 24.81 | 541,804 | -0.43(-1.71%) |
Aug 11, 2014 | 25.15 | 25.35 | 24.94 | 25.24 | 302,607 | +0.14(+0.57%) |
Aug 08, 2014 | 25.07 | 25.10 | 24.85 | 25.10 | 428,856 | +0.01(+0.03%) |
Aug 07, 2014 | 25.43 | 25.43 | 24.82 | 25.09 | 498,249 | -0.24(-0.94%) |
Aug 06, 2014 | 25.14 | 25.43 | 25.10 | 25.33 | 330,938 | +0.11(+0.45%) |
Aug 05, 2014 | 25.33 | 25.38 | 25.05 | 25.21 | 322,531 | -0.26(-1.02%) |
Aug 04, 2014 | 25.40 | 25.57 | 25.27 | 25.47 | 656,752 | +0.06(+0.26%) |
Aug 01, 2014 | 25.45 | 25.72 | 25.18 | 25.41 | 550,281 | +0.12(+0.46%) |
Jul 31, 2014 | 25.53 | 25.64 | 24.75 | 25.29 | 1,803,006 | -0.90(-3.43%) |
Jul 30, 2014 | 26.23 | 26.29 | 25.97 | 26.19 | 473,998 | +0.00(+0.00%) |
Jul 29, 2014 | 26.48 | 26.50 | 26.14 | 26.19 | 268,593 | -0.23(-0.87%) |
Jul 28, 2014 | 26.60 | 26.60 | 26.38 | 26.42 | 452,884 | -0.09(-0.33%) |
Jul 25, 2014 | 26.61 | 27.00 | 26.48 | 26.51 | 512,384 | +0.19(+0.72%) |
Jul 24, 2014 | 26.07 | 26.36 | 26.07 | 26.32 | 282,100 | +0.38(+1.45%) |
Jul 23, 2014 | 26.29 | 26.29 | 25.78 | 25.94 | 215,958 | -0.22(-0.86%) |
Jul 22, 2014 | 25.89 | 26.18 | 25.79 | 26.16 | 281,556 | +0.41(+1.59%) |
Jul 21, 2014 | 25.88 | 25.88 | 25.59 | 25.75 | 237,315 | -0.15(-0.57%) |
Jul 18, 2014 | 25.60 | 25.94 | 25.57 | 25.90 | 230,554 | +0.32(+1.23%) |
Jul 17, 2014 | 25.60 | 25.76 | 25.46 | 25.59 | 269,653 | -0.12(-0.47%) |
Jul 16, 2014 | 25.65 | 25.81 | 25.40 | 25.71 | 455,549 | +0.22(+0.86%) |
Jul 15, 2014 | 25.53 | 25.61 | 25.25 | 25.49 | 370,548 | +0.04(+0.17%) |
Jul 14, 2014 | 25.28 | 25.48 | 25.28 | 25.44 | 344,441 | +0.16(+0.63%) |
Jul 11, 2014 | 25.32 | 25.42 | 25.18 | 25.28 | 286,844 | -0.09(-0.37%) |
Jul 10, 2014 | 25.61 | 25.69 | 25.32 | 25.38 | 637,125 | -0.55(-2.13%) |
Jul 09, 2014 | 25.92 | 26.04 | 25.72 | 25.93 | 367,150 | +0.12(+0.45%) |
Jul 08, 2014 | 26.00 | 26.00 | 25.62 | 25.81 | 353,223 | -0.17(-0.66%) |
Jul 07, 2014 | 25.83 | 26.00 | 25.72 | 25.99 | 621,364 | -0.12(-0.46%) |
Jul 03, 2014 | 25.85 | 26.11 | 26.11 | 26.11 | 362,581 | +0.37(+1.43%) |
Jul 02, 2014 | 25.71 | 25.94 | 25.60 | 25.74 | 329,391 | -0.03(-0.13%) |
Jul 01, 2014 | 25.46 | 26.00 | 25.43 | 25.78 | 404,450 | +0.35(+1.36%) |
Jun 30, 2014 | 25.38 | 25.46 | 25.27 | 25.43 | 335,550 | +0.09(+0.37%) |
Jun 27, 2014 | 25.14 | 25.50 | 25.12 | 25.34 | 334,871 | +0.25(+0.98%) |
Jun 26, 2014 | 24.49 | 25.22 | 24.49 | 25.09 | 519,063 | +0.66(+2.71%) |
Jun 25, 2014 | 24.62 | 24.79 | 24.40 | 24.43 | 270,192 | -0.11(-0.44%) |
Jun 24, 2014 | 24.61 | 24.72 | 24.43 | 24.54 | 294,189 | -0.09(-0.37%) |
Jun 23, 2014 | 25.08 | 25.08 | 24.52 | 24.63 | 304,082 | -0.40(-1.60%) |
Jun 20, 2014 | 25.20 | 25.20 | 24.80 | 25.03 | 627,120 | +0.23(+0.94%) |
Jun 19, 2014 | 24.20 | 25.00 | 24.10 | 24.80 | 760,776 | +0.80(+3.33%) |
Jun 18, 2014 | 23.62 | 24.03 | 23.48 | 24.00 | 380,169 | +0.41(+1.74%) |
Jun 17, 2014 | 23.71 | 23.74 | 23.53 | 23.59 | 271,327 | -0.03(-0.13%) |
Jun 16, 2014 | 23.46 | 23.67 | 23.36 | 23.62 | 215,268 | +0.16(+0.66%) |
Jun 13, 2014 | 23.54 | 23.54 | 23.27 | 23.46 | 136,910 | -0.01(-0.04%) |
Jun 12, 2014 | 23.82 | 23.85 | 23.41 | 23.47 | 241,839 | -0.38(-1.61%) |
Jun 11, 2014 | 23.94 | 23.99 | 23.77 | 23.85 | 421,579 | -0.12(-0.49%) |
Jun 10, 2014 | 23.75 | 24.03 | 23.67 | 23.97 | 575,127 | +0.45(+1.91%) |
Jun 06, 2014 | 23.27 | 23.53 | 23.16 | 23.52 | 203,858 | +0.18(+0.78%) |
Jun 05, 2014 | 23.32 | 23.39 | 23.05 | 23.34 | 384,320 | +0.04(+0.19%) |
Jun 04, 2014 | 23.43 | 23.44 | 23.23 | 23.30 | 406,087 | -0.15(-0.64%) |
Jun 03, 2014 | 23.50 | 23.68 | 23.44 | 23.45 | 229,361 | -0.09(-0.39%) |
Jun 02, 2014 | 23.53 | 23.62 | 23.37 | 23.54 | 263,774 | +0.01(+0.04%) |
May 30, 2014 | 23.72 | 23.72 | 23.33 | 23.53 | 464,556 | -0.21(-0.89%) |
May 29, 2014 | 23.72 | 23.76 | 23.54 | 23.74 | 293,311 | +0.13(+0.53%) |
May 28, 2014 | 23.72 | 23.73 | 23.54 | 23.62 | 374,350 | -0.16(-0.69%) |
May 27, 2014 | 23.44 | 23.80 | 23.33 | 23.78 | 560,656 | +0.63(+2.74%) |
May 23, 2014 | 23.10 | 23.15 | 23.15 | 23.15 | 677,930 | -0.06(-0.24%) |
May 22, 2014 | 23.01 | 23.23 | 23.01 | 23.20 | 157,646 | +0.19(+0.81%) |
May 21, 2014 | 22.91 | 23.10 | 22.90 | 23.02 | 353,577 | +0.12(+0.51%) |
May 20, 2014 | 23.16 | 23.16 | 22.77 | 22.90 | 372,949 | -0.35(-1.49%) |
May 19, 2014 | 23.30 | 23.38 | 23.15 | 23.25 | 257,518 | -0.08(-0.33%) |
May 16, 2014 | 23.10 | 23.38 | 23.00 | 23.32 | 317,187 | +0.23(+0.99%) |
May 15, 2014 | 23.40 | 23.47 | 22.91 | 23.09 | 393,836 | -0.36(-1.55%) |
May 14, 2014 | 23.53 | 23.57 | 23.27 | 23.46 | 275,948 | -0.06(-0.28%) |
May 13, 2014 | 23.63 | 23.73 | 23.40 | 23.52 | 565,917 | -0.14(-0.60%) |
May 12, 2014 | 23.66 | 23.71 | 23.52 | 23.66 | 700,915 | +0.10(+0.44%) |
May 09, 2014 | 23.41 | 23.65 | 23.33 | 23.56 | 360,953 | +0.11(+0.48%) |
May 08, 2014 | 23.47 | 23.80 | 23.35 | 23.45 | 528,201 | -0.00(-0.02%) |
May 07, 2014 | 23.80 | 23.82 | 23.45 | 23.45 | 936,531 | -0.31(-1.33%) |
May 06, 2014 | 24.01 | 24.01 | 23.57 | 23.77 | 623,319 | -0.14(-0.60%) |
May 05, 2014 | 23.92 | 24.16 | 23.71 | 23.91 | 1,136,822 | +0.15(+0.64%) |
May 02, 2014 | 22.56 | 23.86 | 22.54 | 23.76 | 1,988,501 | +1.42(+6.38%) |
May 01, 2014 | 22.03 | 22.42 | 21.90 | 22.33 | 1,656,407 | +0.26(+1.19%) |
Apr 30, 2014 | 21.88 | 22.10 | 21.56 | 22.07 | 812,240 | +0.09(+0.39%) |
Apr 29, 2014 | 21.99 | 22.03 | 21.82 | 21.98 | 763,560 | +0.06(+0.30%) |
Apr 28, 2014 | 21.71 | 21.93 | 21.52 | 21.92 | 545,943 | +0.34(+1.56%) |
Apr 25, 2014 | 21.77 | 21.78 | 21.35 | 21.58 | 796,301 | -0.22(-0.99%) |
Apr 24, 2014 | 21.79 | 21.88 | 21.62 | 21.80 | 377,864 | +0.02(+0.08%) |
Apr 23, 2014 | 21.52 | 21.86 | 21.44 | 21.78 | 462,309 | +0.27(+1.26%) |
Apr 22, 2014 | 21.63 | 21.63 | 21.40 | 21.51 | 458,636 | -0.09(-0.44%) |
Apr 21, 2014 | 21.58 | 21.62 | 21.41 | 21.60 | 359,747 | -0.02(-0.08%) |
Apr 17, 2014 | 21.65 | 21.62 | 21.62 | 21.62 | 487,627 | -0.01(-0.04%) |
Apr 16, 2014 | 21.73 | 21.73 | 21.48 | 21.63 | 513,716 | +0.04(+0.18%) |
Apr 15, 2014 | 21.29 | 21.66 | 21.16 | 21.59 | 539,949 | +0.36(+1.71%) |
Apr 14, 2014 | 21.22 | 21.40 | 21.13 | 21.23 | 344,813 | +0.07(+0.35%) |
Apr 11, 2014 | 21.27 | 21.31 | 21.07 | 21.16 | 870,280 | -0.27(-1.27%) |
Apr 10, 2014 | 21.66 | 21.71 | 21.39 | 21.43 | 299,612 | -0.25(-1.17%) |
Apr 09, 2014 | 21.53 | 21.69 | 21.36 | 21.68 | 623,812 | +0.19(+0.90%) |
Apr 08, 2014 | 21.54 | 21.79 | 21.43 | 21.49 | 701,330 | -0.06(-0.28%) |
Apr 07, 2014 | 21.98 | 22.01 | 21.47 | 21.55 | 586,330 | -0.51(-2.31%) |
Apr 04, 2014 | 22.32 | 22.35 | 22.04 | 22.06 | 703,168 | -0.08(-0.35%) |
Apr 03, 2014 | 22.02 | 22.19 | 21.98 | 22.13 | 703,124 | +0.10(+0.45%) |
Apr 02, 2014 | 21.69 | 22.07 | 21.63 | 22.04 | 640,812 | +0.35(+1.61%) |
Apr 01, 2014 | 21.78 | 22.04 | 21.64 | 21.69 | 659,793 | -0.05(-0.24%) |
Mar 31, 2014 | 21.35 | 21.80 | 21.35 | 21.74 | 507,809 | +0.47(+2.23%) |
Mar 28, 2014 | 21.25 | 21.33 | 21.20 | 21.26 | 332,351 | +0.09(+0.43%) |
Mar 27, 2014 | 21.43 | 21.56 | 21.00 | 21.17 | 605,360 | -0.28(-1.29%) |
Mar 26, 2014 | 21.19 | 21.55 | 21.12 | 21.45 | 2,005,696 | +0.35(+1.66%) |
Mar 25, 2014 | 21.23 | 21.32 | 21.02 | 21.10 | 1,677,643 | -0.03(-0.12%) |
Mar 24, 2014 | 21.60 | 21.63 | 21.02 | 21.13 | 556,108 | -0.36(-1.67%) |
Mar 21, 2014 | 21.28 | 21.72 | 21.26 | 21.48 | 1,070,619 | +0.19(+0.91%) |
Mar 20, 2014 | 21.40 | 21.40 | 21.14 | 21.29 | 449,815 | -0.09(-0.40%) |
Mar 19, 2014 | 21.23 | 21.63 | 21.23 | 21.38 | 743,279 | +0.10(+0.49%) |
Mar 18, 2014 | 21.01 | 21.29 | 20.92 | 21.27 | 513,742 | +0.30(+1.44%) |
Mar 17, 2014 | 20.92 | 21.25 | 20.90 | 20.97 | 689,475 | +0.12(+0.58%) |
Mar 14, 2014 | 21.17 | 21.22 | 20.78 | 20.85 | 554,330 | -0.41(-1.95%) |
Mar 13, 2014 | 21.69 | 21.69 | 21.16 | 21.26 | 296,259 | -0.34(-1.58%) |
Mar 12, 2014 | 21.31 | 21.67 | 21.18 | 21.60 | 486,415 | +0.21(+0.99%) |
Mar 11, 2014 | 21.83 | 21.83 | 21.30 | 21.39 | 727,197 | -0.42(-1.94%) |
Mar 10, 2014 | 22.02 | 22.03 | 21.69 | 21.82 | 560,393 | -0.20(-0.90%) |
Mar 07, 2014 | 22.22 | 22.32 | 21.94 | 22.01 | 474,365 | -0.16(-0.72%) |
Mar 06, 2014 | 22.62 | 22.66 | 22.16 | 22.17 | 514,741 | -0.32(-1.40%) |
Mar 05, 2014 | 22.31 | 22.51 | 22.15 | 22.49 | 406,260 | +0.20(+0.91%) |
Mar 04, 2014 | 22.04 | 22.34 | 22.01 | 22.29 | 271,038 | +0.38(+1.71%) |
Mar 03, 2014 | 21.85 | 21.95 | 21.68 | 21.91 | 368,726 | -0.25(-1.11%) |
Feb 28, 2014 | 21.97 | 22.26 | 21.96 | 22.16 | 536,294 | +0.19(+0.88%) |
Feb 27, 2014 | 22.10 | 22.32 | 21.89 | 21.96 | 379,503 | -0.09(-0.41%) |
Feb 26, 2014 | 21.55 | 22.12 | 21.51 | 22.05 | 673,625 | +0.57(+2.67%) |
Feb 25, 2014 | 21.85 | 21.85 | 21.44 | 21.48 | 541,488 | -0.36(-1.66%) |
Feb 24, 2014 | 21.69 | 21.90 | 21.45 | 21.84 | 718,951 | +0.39(+1.83%) |
Feb 21, 2014 | 21.71 | 21.81 | 21.44 | 21.45 | 524,336 | -0.26(-1.19%) |
Feb 20, 2014 | 21.66 | 21.76 | 21.58 | 21.71 | 804,517 | +0.12(+0.56%) |
Feb 19, 2014 | 21.91 | 21.91 | 21.53 | 21.59 | 705,001 | -0.40(-1.83%) |
Feb 18, 2014 | 22.62 | 22.66 | 21.88 | 21.99 | 1,019,877 | -0.60(-2.65%) |
Feb 14, 2014 | 22.59 | 22.59 | 22.59 | 22.59 | 756,323 | -0.11(-0.48%) |
Feb 13, 2014 | 22.64 | 22.77 | 22.50 | 22.69 | 480,082 | +0.01(+0.04%) |
Feb 12, 2014 | 22.67 | 22.77 | 22.45 | 22.69 | 763,250 | +0.06(+0.27%) |
Feb 11, 2014 | 22.36 | 22.72 | 22.24 | 22.62 | 676,962 | +0.31(+1.37%) |
Feb 10, 2014 | 22.62 | 22.62 | 22.27 | 22.32 | 461,218 | -0.24(-1.05%) |
Feb 07, 2014 | 22.30 | 22.69 | 22.19 | 22.56 | 1,185,237 | +0.49(+2.23%) |
Feb 06, 2014 | 22.75 | 22.75 | 21.80 | 22.06 | 1,938,798 | -0.57(-2.51%) |
Feb 05, 2014 | 22.49 | 22.84 | 22.11 | 22.63 | 773,925 | +0.21(+0.92%) |
Feb 04, 2014 | 22.59 | 22.66 | 22.28 | 22.43 | 533,688 | -0.03(-0.15%) |
Feb 03, 2014 | 23.05 | 23.14 | 22.35 | 22.46 | 886,097 | -0.51(-2.21%) |
Jan 31, 2014 | 22.83 | 23.19 | 22.31 | 22.97 | 809,604 | -0.18(-0.78%) |
Jan 30, 2014 | 22.58 | 23.17 | 22.56 | 23.15 | 670,443 | +0.68(+3.03%) |
Jan 29, 2014 | 22.57 | 22.73 | 22.43 | 22.47 | 490,786 | -0.06(-0.27%) |
Jan 28, 2014 | 22.27 | 22.60 | 22.14 | 22.53 | 366,253 | +0.27(+1.22%) |
Jan 27, 2014 | 22.42 | 22.45 | 22.13 | 22.26 | 500,182 | -0.10(-0.46%) |
Jan 24, 2014 | 22.84 | 22.86 | 22.26 | 22.36 | 401,178 | -0.51(-2.24%) |
Jan 23, 2014 | 23.03 | 23.03 | 22.72 | 22.87 | 434,496 | -0.22(-0.93%) |
Jan 22, 2014 | 23.52 | 23.56 | 23.04 | 23.09 | 327,666 | -0.38(-1.62%) |
Jan 21, 2014 | 23.57 | 23.70 | 23.37 | 23.47 | 289,110 | +0.02(+0.09%) |
Jan 17, 2014 | 23.37 | 23.45 | 23.45 | 23.45 | 1,134,021 | +0.11(+0.48%) |
Jan 16, 2014 | 23.25 | 23.46 | 23.18 | 23.34 | 496,403 | +0.12(+0.54%) |
Jan 15, 2014 | 23.27 | 23.63 | 23.19 | 23.21 | 772,370 | -0.06(-0.24%) |
Jan 14, 2014 | 23.39 | 23.41 | 23.24 | 23.27 | 573,144 | -0.18(-0.77%) |
Jan 13, 2014 | 22.93 | 23.70 | 22.90 | 23.45 | 647,095 | +0.54(+2.35%) |
Jan 10, 2014 | 22.57 | 22.93 | 22.43 | 22.91 | 904,843 | +0.27(+1.20%) |
Jan 09, 2014 | 22.81 | 22.87 | 22.57 | 22.64 | 360,585 | -0.16(-0.70%) |
Jan 08, 2014 | 22.62 | 22.83 | 22.41 | 22.80 | 773,273 | +0.22(+0.99%) |
Jan 07, 2014 | 22.76 | 22.95 | 22.50 | 22.57 | 533,799 | -0.21(-0.91%) |
Jan 06, 2014 | 22.82 | 22.82 | 22.59 | 22.78 | 261,200 | -0.04(-0.19%) |
Jan 03, 2014 | 23.04 | 23.04 | 22.72 | 22.82 | 248,197 | -0.11(-0.49%) |
Jan 02, 2014 | 22.98 | 23.17 | 22.61 | 22.94 | 744,041 | -0.04(-0.19%) |
Dec 31, 2013 | 23.09 | 22.98 | 22.98 | 22.98 | 1,167,429 | -0.08(-0.36%) |
Dec 30, 2013 | 23.02 | 23.10 | 22.74 | 23.06 | 312,820 | +0.11(+0.47%) |
Dec 27, 2013 | 23.06 | 23.11 | 22.75 | 22.95 | 169,274 | -0.06(-0.28%) |
Dec 26, 2013 | 22.96 | 23.07 | 22.84 | 23.02 | 195,208 | +0.13(+0.58%) |
Dec 24, 2013 | 22.77 | 22.96 | 22.62 | 22.88 | 105,787 | +0.16(+0.70%) |
Dec 23, 2013 | 22.78 | 22.85 | 22.66 | 22.72 | 221,426 | +0.12(+0.53%) |
Dec 20, 2013 | 22.52 | 22.74 | 22.35 | 22.60 | 231,873 | +0.12(+0.52%) |
Dec 19, 2013 | 22.60 | 22.62 | 22.10 | 22.49 | 321,349 | -0.12(-0.53%) |
Dec 18, 2013 | 22.23 | 22.71 | 22.04 | 22.61 | 230,896 | +0.39(+1.77%) |
Dec 17, 2013 | 22.08 | 22.28 | 22.06 | 22.22 | 276,566 | +0.08(+0.35%) |
Dec 16, 2013 | 22.10 | 22.23 | 21.93 | 22.14 | 170,748 | +0.08(+0.35%) |
Dec 13, 2013 | 21.82 | 22.14 | 21.66 | 22.06 | 177,306 | +0.31(+1.43%) |
Dec 12, 2013 | 21.98 | 22.00 | 21.59 | 21.75 | 291,328 | -0.31(-1.41%) |
Dec 11, 2013 | 22.32 | 22.32 | 22.00 | 22.06 | 320,418 | -0.16(-0.72%) |
Dec 10, 2013 | 22.30 | 22.43 | 22.05 | 22.22 | 359,339 | -0.10(-0.46%) |
Dec 09, 2013 | 21.84 | 22.51 | 21.77 | 22.32 | 568,686 | +0.62(+2.84%) |
Dec 06, 2013 | 21.37 | 21.72 | 21.18 | 21.71 | 333,825 | +0.64(+3.02%) |
Dec 05, 2013 | 20.89 | 21.18 | 20.71 | 21.07 | 239,117 | +0.23(+1.12%) |
Dec 04, 2013 | 20.97 | 21.07 | 20.78 | 20.84 | 281,067 | -0.18(-0.86%) |
Dec 03, 2013 | 20.34 | 21.04 | 20.34 | 21.02 | 414,453 | +0.55(+2.67%) |
Dec 02, 2013 | 20.78 | 20.84 | 20.47 | 20.47 | 436,484 | -0.40(-1.92%) |
Nov 29, 2013 | 20.83 | 21.15 | 20.79 | 20.87 | 104,328 | +0.06(+0.31%) |
Nov 27, 2013 | 20.58 | 20.91 | 20.49 | 20.81 | 198,182 | +0.09(+0.42%) |
Nov 26, 2013 | 20.71 | 20.75 | 20.54 | 20.72 | 511,301 | +0.02(+0.08%) |
Nov 25, 2013 | 20.84 | 21.09 | 20.65 | 20.70 | 318,955 | -0.14(-0.68%) |
Nov 22, 2013 | 20.23 | 21.13 | 20.19 | 20.84 | 402,233 | +0.55(+2.72%) |
Nov 21, 2013 | 20.59 | 20.60 | 20.02 | 20.29 | 1,164,424 | -0.84(-3.99%) |
Nov 20, 2013 | 21.40 | 21.40 | 21.02 | 21.14 | 924,031 | -0.15(-0.69%) |
Nov 19, 2013 | 21.31 | 21.72 | 21.28 | 21.28 | 352,735 | +0.03(+0.14%) |
Nov 18, 2013 | 21.15 | 21.62 | 21.15 | 21.25 | 307,478 | +0.21(+1.00%) |
Nov 15, 2013 | 21.05 | 21.05 | 20.89 | 21.04 | 182,531 | -0.04(-0.20%) |
Nov 14, 2013 | 21.08 | 21.14 | 21.00 | 21.09 | 296,634 | -0.01(-0.06%) |
Nov 13, 2013 | 20.79 | 21.12 | 20.78 | 21.10 | 266,617 | +0.20(+0.97%) |
Nov 12, 2013 | 20.95 | 21.10 | 20.88 | 20.90 | 241,699 | -0.02(-0.10%) |
Nov 11, 2013 | 20.74 | 20.93 | 20.73 | 20.92 | 112,835 | +0.14(+0.66%) |
Nov 08, 2013 | 20.69 | 20.90 | 20.62 | 20.78 | 218,895 | +0.07(+0.35%) |
Nov 07, 2013 | 20.68 | 20.86 | 20.66 | 20.71 | 403,524 | +0.06(+0.29%) |
Nov 06, 2013 | 20.74 | 20.79 | 20.55 | 20.65 | 149,260 | -0.01(-0.04%) |
Nov 05, 2013 | 20.89 | 20.89 | 20.53 | 20.66 | 310,058 | -0.26(-1.24%) |
Nov 04, 2013 | 21.09 | 21.09 | 20.78 | 20.91 | 246,813 | -0.12(-0.55%) |