Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.80 | 21.83 | 21.56 | 21.66 | 624,073 | -0.11(-0.49%) |
Sep 29, 2014 | 21.75 | 21.97 | 21.59 | 21.77 | 146,097 | -0.21(-0.97%) |
Sep 26, 2014 | 21.93 | 22.07 | 21.66 | 21.98 | 103,758 | +0.06(+0.26%) |
Sep 25, 2014 | 22.05 | 22.05 | 21.81 | 21.92 | 157,683 | -0.13(-0.60%) |
Sep 24, 2014 | 22.00 | 22.15 | 21.74 | 22.05 | 127,538 | +0.16(+0.75%) |
Sep 23, 2014 | 22.05 | 22.16 | 21.84 | 21.89 | 153,417 | -0.21(-0.97%) |
Sep 22, 2014 | 22.16 | 22.20 | 22.02 | 22.10 | 164,968 | -0.15(-0.67%) |
Sep 19, 2014 | 22.28 | 22.48 | 22.11 | 22.25 | 281,178 | +0.01(+0.04%) |
Sep 18, 2014 | 22.20 | 22.29 | 22.20 | 22.24 | 82,547 | +0.16(+0.71%) |
Sep 17, 2014 | 21.80 | 22.16 | 21.80 | 22.09 | 250,120 | +0.23(+1.06%) |
Sep 16, 2014 | 21.66 | 22.05 | 21.58 | 21.86 | 110,406 | +0.08(+0.38%) |
Sep 15, 2014 | 21.87 | 21.87 | 21.62 | 21.77 | 135,966 | -0.15(-0.68%) |
Sep 12, 2014 | 22.32 | 22.33 | 21.81 | 21.92 | 124,366 | -0.26(-1.19%) |
Sep 11, 2014 | 22.18 | 22.38 | 22.03 | 22.19 | 230,472 | -0.15(-0.66%) |
Sep 10, 2014 | 22.02 | 22.39 | 21.87 | 22.33 | 161,140 | +0.23(+1.04%) |
Sep 09, 2014 | 22.43 | 22.75 | 22.05 | 22.10 | 158,568 | -0.43(-1.90%) |
Sep 08, 2014 | 22.44 | 22.80 | 22.42 | 22.53 | 150,273 | +0.07(+0.32%) |
Sep 05, 2014 | 22.39 | 22.39 | 22.29 | 22.46 | 107,637 | -0.07(-0.33%) |
Sep 04, 2014 | 22.44 | 22.89 | 22.44 | 22.53 | 151,882 | +0.08(+0.37%) |
Sep 03, 2014 | 22.70 | 22.76 | 22.30 | 22.45 | 234,419 | -0.22(-0.98%) |
Sep 02, 2014 | 22.70 | 22.87 | 22.47 | 22.67 | 113,348 | -0.04(-0.18%) |
Aug 29, 2014 | 22.64 | 22.71 | 22.71 | 22.71 | 82,130 | +0.05(+0.22%) |
Aug 28, 2014 | 22.62 | 22.77 | 22.62 | 22.67 | 104,089 | +0.02(+0.11%) |
Aug 27, 2014 | 23.11 | 23.15 | 22.62 | 22.64 | 129,902 | -0.51(-2.19%) |
Aug 26, 2014 | 23.09 | 23.20 | 23.03 | 23.15 | 355,433 | -0.02(-0.11%) |
Aug 25, 2014 | 23.17 | 23.31 | 23.03 | 23.17 | 74,415 | +0.06(+0.25%) |
Aug 22, 2014 | 23.00 | 23.22 | 22.80 | 23.12 | 156,518 | +0.02(+0.07%) |
Aug 21, 2014 | 22.62 | 23.18 | 22.62 | 23.10 | 116,232 | +0.48(+2.14%) |
Aug 20, 2014 | 22.74 | 22.74 | 22.49 | 22.62 | 119,003 | -0.28(-1.22%) |
Aug 19, 2014 | 22.82 | 22.94 | 22.50 | 22.89 | 108,940 | +0.02(+0.07%) |
Aug 18, 2014 | 22.60 | 22.89 | 22.60 | 22.88 | 154,136 | +0.43(+1.94%) |
Aug 15, 2014 | 22.72 | 22.74 | 22.44 | 22.44 | 335,486 | -0.05(-0.22%) |
Aug 14, 2014 | 22.48 | 22.65 | 22.42 | 22.49 | 84,335 | +0.01(+0.04%) |
Aug 13, 2014 | 22.62 | 22.65 | 22.42 | 22.49 | 178,334 | -0.08(-0.36%) |
Aug 12, 2014 | 22.50 | 22.62 | 22.36 | 22.57 | 186,083 | +0.03(+0.15%) |
Aug 11, 2014 | 22.22 | 22.58 | 22.21 | 22.53 | 182,350 | +0.30(+1.33%) |
Aug 08, 2014 | 22.15 | 22.31 | 22.12 | 22.24 | 141,741 | +0.09(+0.41%) |
Aug 07, 2014 | 22.26 | 22.33 | 21.92 | 22.15 | 108,851 | -0.06(-0.26%) |
Aug 06, 2014 | 21.94 | 22.31 | 21.81 | 22.21 | 302,708 | +0.03(+0.15%) |
Aug 05, 2014 | 21.94 | 22.23 | 21.88 | 22.17 | 132,450 | +0.02(+0.11%) |
Aug 04, 2014 | 22.15 | 22.20 | 21.66 | 22.15 | 244,629 | +0.06(+0.26%) |
Aug 01, 2014 | 21.76 | 22.10 | 21.26 | 22.09 | 281,659 | +0.75(+3.53%) |
Jul 31, 2014 | 21.53 | 21.70 | 20.91 | 21.34 | 292,313 | -0.47(-2.14%) |
Jul 30, 2014 | 22.01 | 22.01 | 21.61 | 21.80 | 104,524 | -0.02(-0.11%) |
Jul 29, 2014 | 22.10 | 22.14 | 21.77 | 21.83 | 94,988 | -0.20(-0.93%) |
Jul 28, 2014 | 21.90 | 22.12 | 21.63 | 22.03 | 86,800 | +0.15(+0.67%) |
Jul 25, 2014 | 21.91 | 22.03 | 21.77 | 21.89 | 128,172 | -0.21(-0.96%) |
Jul 24, 2014 | 22.25 | 22.43 | 22.03 | 22.10 | 120,473 | -0.13(-0.59%) |
Jul 23, 2014 | 22.05 | 22.29 | 21.85 | 22.23 | 126,876 | +0.17(+0.78%) |
Jul 22, 2014 | 22.03 | 22.11 | 21.67 | 22.06 | 140,426 | +0.20(+0.94%) |
Jul 21, 2014 | 21.95 | 22.00 | 21.65 | 21.85 | 127,218 | -0.20(-0.93%) |
Jul 18, 2014 | 21.71 | 22.10 | 21.71 | 22.06 | 139,565 | +0.29(+1.32%) |
Jul 17, 2014 | 21.88 | 22.02 | 21.71 | 21.77 | 139,994 | -0.17(-0.78%) |
Jul 16, 2014 | 22.10 | 22.10 | 21.91 | 21.94 | 154,330 | -0.07(-0.33%) |
Jul 15, 2014 | 21.99 | 22.09 | 21.85 | 22.02 | 128,401 | +0.02(+0.07%) |
Jul 14, 2014 | 21.87 | 22.08 | 21.66 | 22.00 | 143,457 | +0.36(+1.67%) |
Jul 11, 2014 | 21.58 | 21.67 | 21.54 | 21.64 | 87,474 | -0.01(-0.04%) |
Jul 10, 2014 | 21.63 | 21.72 | 21.53 | 21.65 | 183,346 | -0.19(-0.86%) |
Jul 09, 2014 | 21.79 | 21.91 | 21.64 | 21.84 | 179,741 | +0.08(+0.38%) |
Jul 08, 2014 | 21.83 | 21.86 | 21.63 | 21.76 | 236,937 | -0.15(-0.67%) |
Jul 07, 2014 | 21.99 | 22.15 | 21.80 | 21.90 | 201,903 | -0.21(-0.96%) |
Jul 03, 2014 | 22.03 | 22.12 | 22.12 | 22.12 | 65,899 | +0.14(+0.63%) |
Jul 02, 2014 | 22.04 | 22.17 | 21.94 | 21.98 | 125,410 | -0.07(-0.30%) |
Jul 01, 2014 | 21.40 | 22.09 | 21.40 | 22.04 | 274,258 | +0.65(+3.03%) |
Jun 30, 2014 | 21.02 | 21.41 | 20.91 | 21.40 | 252,675 | +0.30(+1.44%) |
Jun 27, 2014 | 20.71 | 21.12 | 20.71 | 21.09 | 350,999 | +0.21(+1.02%) |
Jun 26, 2014 | 20.92 | 20.92 | 20.74 | 20.88 | 179,877 | -0.07(-0.31%) |
Jun 25, 2014 | 20.78 | 21.01 | 20.78 | 20.94 | 212,766 | +0.07(+0.35%) |
Jun 24, 2014 | 20.87 | 21.28 | 20.76 | 20.87 | 159,514 | -0.07(-0.31%) |
Jun 23, 2014 | 20.96 | 20.96 | 20.70 | 20.94 | 143,243 | +0.03(+0.16%) |
Jun 20, 2014 | 20.83 | 21.03 | 20.57 | 20.90 | 247,052 | +0.10(+0.47%) |
Jun 19, 2014 | 20.97 | 20.97 | 20.67 | 20.81 | 137,494 | -0.11(-0.55%) |
Jun 18, 2014 | 20.76 | 20.94 | 20.68 | 20.92 | 83,603 | +0.16(+0.79%) |
Jun 17, 2014 | 20.85 | 21.22 | 20.71 | 20.76 | 204,187 | -0.16(-0.74%) |
Jun 16, 2014 | 20.90 | 21.01 | 20.66 | 20.91 | 67,664 | -0.03(-0.16%) |
Jun 13, 2014 | 21.17 | 21.23 | 20.90 | 20.94 | 99,336 | -0.11(-0.54%) |
Jun 12, 2014 | 21.19 | 21.28 | 20.90 | 21.06 | 186,758 | -0.20(-0.96%) |
Jun 11, 2014 | 21.15 | 21.38 | 21.14 | 21.26 | 101,437 | -0.09(-0.42%) |
Jun 10, 2014 | 21.29 | 21.63 | 21.05 | 21.35 | 126,340 | +0.08(+0.38%) |
Jun 06, 2014 | 21.19 | 21.45 | 21.12 | 21.27 | 213,830 | +0.17(+0.81%) |
Jun 05, 2014 | 20.88 | 21.18 | 20.83 | 21.10 | 319,749 | +0.24(+1.13%) |
Jun 04, 2014 | 20.73 | 20.91 | 20.68 | 20.87 | 93,501 | +0.07(+0.31%) |
Jun 03, 2014 | 20.87 | 20.89 | 20.64 | 20.80 | 165,523 | -0.11(-0.55%) |
Jun 02, 2014 | 21.39 | 21.49 | 20.90 | 20.92 | 142,323 | -0.48(-2.25%) |
May 30, 2014 | 21.42 | 21.54 | 21.22 | 21.40 | 156,950 | -0.05(-0.23%) |
May 29, 2014 | 21.49 | 21.58 | 21.38 | 21.45 | 93,689 | -0.02(-0.08%) |
May 28, 2014 | 21.50 | 21.52 | 21.35 | 21.46 | 238,117 | -0.03(-0.15%) |
May 27, 2014 | 21.23 | 21.55 | 21.23 | 21.49 | 115,300 | +0.46(+2.21%) |
May 23, 2014 | 20.73 | 21.03 | 21.03 | 21.03 | 115,532 | +0.28(+1.33%) |
May 22, 2014 | 20.55 | 20.77 | 20.49 | 20.75 | 39,629 | +0.22(+1.07%) |
May 21, 2014 | 20.39 | 20.73 | 20.36 | 20.53 | 156,895 | +0.23(+1.12%) |
May 20, 2014 | 20.61 | 20.63 | 20.15 | 20.31 | 282,769 | -0.35(-1.68%) |
May 19, 2014 | 20.45 | 20.75 | 20.45 | 20.65 | 252,468 | +0.10(+0.48%) |
May 16, 2014 | 20.37 | 20.57 | 20.19 | 20.55 | 174,573 | +0.19(+0.94%) |
May 15, 2014 | 20.57 | 20.72 | 20.28 | 20.36 | 279,232 | -0.34(-1.65%) |
May 14, 2014 | 21.14 | 21.32 | 20.52 | 20.70 | 202,521 | -0.46(-2.19%) |
May 13, 2014 | 21.86 | 21.86 | 21.14 | 21.17 | 228,758 | -0.68(-3.13%) |
May 12, 2014 | 21.49 | 21.95 | 21.45 | 21.85 | 279,453 | +0.50(+2.37%) |
May 09, 2014 | 21.58 | 22.60 | 20.97 | 21.35 | 548,283 | +0.18(+0.85%) |
May 08, 2014 | 20.92 | 21.29 | 20.83 | 21.17 | 733,631 | +0.10(+0.46%) |
May 07, 2014 | 22.13 | 22.32 | 20.62 | 21.07 | 605,684 | -0.92(-4.19%) |
May 06, 2014 | 21.94 | 22.15 | 21.93 | 21.99 | 245,083 | +0.05(+0.22%) |
May 05, 2014 | 21.91 | 22.06 | 21.67 | 21.94 | 239,755 | -0.03(-0.15%) |
May 02, 2014 | 21.26 | 22.05 | 21.25 | 21.97 | 267,735 | +0.74(+3.49%) |
May 01, 2014 | 21.36 | 21.36 | 20.87 | 21.23 | 391,421 | -0.24(-1.10%) |
Apr 30, 2014 | 20.90 | 21.54 | 20.77 | 21.47 | 336,721 | +0.50(+2.41%) |
Apr 29, 2014 | 21.33 | 21.41 | 20.92 | 20.96 | 365,406 | -0.20(-0.96%) |
Apr 28, 2014 | 21.36 | 21.55 | 21.07 | 21.17 | 292,469 | -0.06(-0.27%) |
Apr 25, 2014 | 21.53 | 21.57 | 21.17 | 21.23 | 232,768 | -0.42(-1.92%) |
Apr 24, 2014 | 21.98 | 21.99 | 21.58 | 21.64 | 170,761 | -0.28(-1.26%) |
Apr 23, 2014 | 22.07 | 22.08 | 21.83 | 21.92 | 155,790 | -0.20(-0.88%) |
Apr 22, 2014 | 22.09 | 22.14 | 21.87 | 22.11 | 351,553 | +0.09(+0.43%) |
Apr 21, 2014 | 21.90 | 22.05 | 21.70 | 22.02 | 270,194 | +0.07(+0.32%) |
Apr 17, 2014 | 21.71 | 21.95 | 21.95 | 21.95 | 162,801 | +0.23(+1.05%) |
Apr 16, 2014 | 21.42 | 21.77 | 21.28 | 21.72 | 128,167 | +0.42(+1.99%) |
Apr 15, 2014 | 21.03 | 21.39 | 20.79 | 21.30 | 210,382 | +0.33(+1.59%) |
Apr 14, 2014 | 21.19 | 21.28 | 20.71 | 20.96 | 162,181 | +0.00(+0.00%) |
Apr 11, 2014 | 21.71 | 21.81 | 20.94 | 20.96 | 257,525 | -0.94(-4.28%) |
Apr 10, 2014 | 22.00 | 22.31 | 21.85 | 21.90 | 363,922 | -0.14(-0.63%) |
Apr 09, 2014 | 21.64 | 22.07 | 21.59 | 22.04 | 242,476 | +0.49(+2.29%) |
Apr 08, 2014 | 20.92 | 21.69 | 20.92 | 21.55 | 323,047 | +0.64(+3.06%) |
Apr 07, 2014 | 20.82 | 21.14 | 20.53 | 20.91 | 255,253 | +0.02(+0.08%) |
Apr 04, 2014 | 21.45 | 21.58 | 20.84 | 20.89 | 207,522 | -0.41(-1.91%) |
Apr 03, 2014 | 21.69 | 21.73 | 21.16 | 21.30 | 230,120 | -0.34(-1.58%) |
Apr 02, 2014 | 21.46 | 21.85 | 21.34 | 21.64 | 311,892 | +0.22(+1.03%) |
Apr 01, 2014 | 21.27 | 21.54 | 21.14 | 21.42 | 303,912 | +0.21(+1.00%) |
Mar 31, 2014 | 21.13 | 21.31 | 20.99 | 21.21 | 318,771 | +0.29(+1.36%) |
Mar 28, 2014 | 21.18 | 21.38 | 20.90 | 20.92 | 110,338 | -0.26(-1.23%) |
Mar 27, 2014 | 21.04 | 21.27 | 20.84 | 21.18 | 313,475 | +0.16(+0.77%) |
Mar 26, 2014 | 21.73 | 21.73 | 21.02 | 21.02 | 141,070 | -0.51(-2.35%) |
Mar 25, 2014 | 21.75 | 21.85 | 21.30 | 21.53 | 314,292 | -0.15(-0.68%) |
Mar 24, 2014 | 22.33 | 22.68 | 21.57 | 21.67 | 252,120 | -0.56(-2.53%) |
Mar 21, 2014 | 22.10 | 22.62 | 21.94 | 22.24 | 275,712 | +0.29(+1.30%) |
Mar 20, 2014 | 21.96 | 22.15 | 21.81 | 21.95 | 106,581 | -0.01(-0.04%) |
Mar 19, 2014 | 22.52 | 22.53 | 21.50 | 21.96 | 371,902 | -0.62(-2.74%) |
Mar 18, 2014 | 22.13 | 22.65 | 22.01 | 22.58 | 193,709 | +0.50(+2.25%) |
Mar 17, 2014 | 22.06 | 22.30 | 21.91 | 22.08 | 214,176 | +0.10(+0.44%) |
Mar 14, 2014 | 22.15 | 22.46 | 21.96 | 21.98 | 236,223 | -0.24(-1.06%) |
Mar 13, 2014 | 22.76 | 22.78 | 22.20 | 22.22 | 163,308 | -0.52(-2.29%) |
Mar 12, 2014 | 22.72 | 22.79 | 22.37 | 22.74 | 88,447 | -0.07(-0.32%) |
Mar 11, 2014 | 23.21 | 23.39 | 22.78 | 22.81 | 275,227 | -0.38(-1.65%) |
Mar 10, 2014 | 22.94 | 23.29 | 22.94 | 23.20 | 430,335 | +0.20(+0.89%) |
Mar 07, 2014 | 23.01 | 23.02 | 22.74 | 22.99 | 138,656 | +0.12(+0.53%) |
Mar 06, 2014 | 22.94 | 23.03 | 22.80 | 22.87 | 121,865 | +0.01(+0.04%) |
Mar 05, 2014 | 22.83 | 23.01 | 22.52 | 22.86 | 196,331 | -0.02(-0.07%) |
Mar 04, 2014 | 22.55 | 23.20 | 22.39 | 22.88 | 445,552 | +0.55(+2.47%) |
Mar 03, 2014 | 22.39 | 22.62 | 22.11 | 22.33 | 171,498 | -0.36(-1.57%) |
Feb 28, 2014 | 22.34 | 22.96 | 22.16 | 22.69 | 353,199 | +0.23(+1.01%) |
Feb 27, 2014 | 22.13 | 22.68 | 22.10 | 22.46 | 252,732 | +0.16(+0.73%) |
Feb 26, 2014 | 22.05 | 22.52 | 21.94 | 22.30 | 238,082 | +0.15(+0.70%) |
Feb 25, 2014 | 22.16 | 22.30 | 22.05 | 22.14 | 191,037 | +0.02(+0.07%) |
Feb 24, 2014 | 21.69 | 22.18 | 21.57 | 22.13 | 153,216 | +0.56(+2.59%) |
Feb 21, 2014 | 21.73 | 21.73 | 21.48 | 21.57 | 190,876 | -0.09(-0.41%) |
Feb 20, 2014 | 21.56 | 21.84 | 21.54 | 21.66 | 122,316 | +0.11(+0.49%) |
Feb 19, 2014 | 21.81 | 22.07 | 21.53 | 21.55 | 153,779 | -0.36(-1.66%) |
Feb 18, 2014 | 21.80 | 21.95 | 21.61 | 21.92 | 451,682 | +0.17(+0.78%) |
Feb 14, 2014 | 21.73 | 21.75 | 21.75 | 21.75 | 256,485 | -0.01(-0.04%) |
Feb 13, 2014 | 21.37 | 21.96 | 21.34 | 21.75 | 225,955 | +0.23(+1.09%) |
Feb 12, 2014 | 21.76 | 21.87 | 21.45 | 21.52 | 292,230 | -0.18(-0.82%) |
Feb 11, 2014 | 21.47 | 21.86 | 21.32 | 21.70 | 139,950 | +0.18(+0.83%) |
Feb 10, 2014 | 21.73 | 21.86 | 21.43 | 21.52 | 274,841 | -0.26(-1.19%) |
Feb 07, 2014 | 21.99 | 22.67 | 21.68 | 21.78 | 228,852 | -0.12(-0.55%) |
Feb 06, 2014 | 21.80 | 22.13 | 21.59 | 21.90 | 493,548 | +0.09(+0.41%) |
Feb 05, 2014 | 22.21 | 22.36 | 21.11 | 21.81 | 946,624 | -1.57(-6.72%) |
Feb 04, 2014 | 23.42 | 24.31 | 22.24 | 23.38 | 284,829 | +0.03(+0.14%) |
Feb 03, 2014 | 24.29 | 24.39 | 22.86 | 23.35 | 359,820 | -0.92(-3.81%) |
Jan 31, 2014 | 24.19 | 24.43 | 24.09 | 24.27 | 257,654 | -0.31(-1.25%) |
Jan 30, 2014 | 24.63 | 24.75 | 24.38 | 24.58 | 191,163 | +0.15(+0.63%) |
Jan 29, 2014 | 24.26 | 24.65 | 24.11 | 24.43 | 206,588 | +0.04(+0.17%) |
Jan 28, 2014 | 24.44 | 24.69 | 24.32 | 24.39 | 219,839 | +0.04(+0.17%) |
Jan 27, 2014 | 24.81 | 25.13 | 24.35 | 24.35 | 208,706 | -0.46(-1.86%) |
Jan 24, 2014 | 25.57 | 25.84 | 24.59 | 24.81 | 604,353 | -0.92(-3.59%) |
Jan 23, 2014 | 25.80 | 25.95 | 25.52 | 25.73 | 555,029 | -0.19(-0.75%) |
Jan 22, 2014 | 25.58 | 26.01 | 25.58 | 25.93 | 472,044 | +0.44(+1.72%) |
Jan 21, 2014 | 25.41 | 25.56 | 25.33 | 25.49 | 213,547 | +0.32(+1.25%) |
Jan 17, 2014 | 25.01 | 25.17 | 25.17 | 25.17 | 424,966 | +0.09(+0.36%) |
Jan 16, 2014 | 24.77 | 25.22 | 24.75 | 25.08 | 725,836 | +0.32(+1.31%) |
Jan 15, 2014 | 24.01 | 24.79 | 24.01 | 24.76 | 336,774 | +0.75(+3.10%) |
Jan 14, 2014 | 23.84 | 24.22 | 23.67 | 24.01 | 234,878 | +0.18(+0.75%) |
Jan 13, 2014 | 24.17 | 24.34 | 23.76 | 23.84 | 229,470 | -0.41(-1.70%) |
Jan 10, 2014 | 23.81 | 24.31 | 23.70 | 24.25 | 186,187 | +0.51(+2.15%) |
Jan 09, 2014 | 23.62 | 23.88 | 23.41 | 23.74 | 206,204 | +0.22(+0.93%) |
Jan 08, 2014 | 23.42 | 23.90 | 23.26 | 23.52 | 522,796 | +0.03(+0.14%) |
Jan 07, 2014 | 23.28 | 23.58 | 23.25 | 23.49 | 332,879 | +0.36(+1.54%) |
Jan 06, 2014 | 23.68 | 23.73 | 23.09 | 23.13 | 158,355 | -0.51(-2.16%) |
Jan 03, 2014 | 23.66 | 23.88 | 23.51 | 23.64 | 91,003 | +0.00(+0.00%) |
Jan 02, 2014 | 23.68 | 23.94 | 23.50 | 23.64 | 92,239 | -0.18(-0.75%) |
Dec 31, 2013 | 23.87 | 23.82 | 23.82 | 23.82 | 118,245 | -0.02(-0.10%) |
Dec 30, 2013 | 23.96 | 24.14 | 23.79 | 23.84 | 158,322 | -0.15(-0.61%) |
Dec 27, 2013 | 24.04 | 24.05 | 23.81 | 23.99 | 164,870 | +0.05(+0.20%) |
Dec 26, 2013 | 23.98 | 24.13 | 23.80 | 23.94 | 188,504 | -0.03(-0.14%) |
Dec 24, 2013 | 23.90 | 24.07 | 23.90 | 23.97 | 69,926 | +0.07(+0.31%) |
Dec 23, 2013 | 23.75 | 23.97 | 23.55 | 23.90 | 129,444 | +0.16(+0.68%) |
Dec 20, 2013 | 23.62 | 23.91 | 23.50 | 23.74 | 527,903 | +0.09(+0.38%) |
Dec 19, 2013 | 23.84 | 24.08 | 23.58 | 23.65 | 129,157 | -0.22(-0.92%) |
Dec 18, 2013 | 23.31 | 23.92 | 23.31 | 23.87 | 192,129 | +0.57(+2.43%) |
Dec 17, 2013 | 23.59 | 23.84 | 23.29 | 23.30 | 207,787 | -0.33(-1.41%) |
Dec 16, 2013 | 23.41 | 23.71 | 23.24 | 23.63 | 224,830 | +0.40(+1.71%) |
Dec 13, 2013 | 23.35 | 23.42 | 23.06 | 23.24 | 124,028 | -0.11(-0.45%) |
Dec 12, 2013 | 23.46 | 23.60 | 23.28 | 23.34 | 141,353 | -0.11(-0.45%) |
Dec 11, 2013 | 23.56 | 23.71 | 23.41 | 23.45 | 207,980 | -0.05(-0.21%) |
Dec 10, 2013 | 23.53 | 23.81 | 23.44 | 23.50 | 419,510 | -0.01(-0.03%) |
Dec 09, 2013 | 23.53 | 23.54 | 23.20 | 23.50 | 173,085 | +0.03(+0.14%) |
Dec 06, 2013 | 23.30 | 23.58 | 23.25 | 23.47 | 0 | +0.45(+1.94%) |
Dec 05, 2013 | 23.23 | 23.23 | 22.83 | 23.03 | 0 | -0.21(-0.90%) |
Dec 04, 2013 | 23.11 | 23.47 | 22.82 | 23.23 | 0 | +0.11(+0.49%) |
Dec 03, 2013 | 23.15 | 23.34 | 22.92 | 23.12 | 393,897 | -0.04(-0.17%) |
Dec 02, 2013 | 23.25 | 23.43 | 22.99 | 23.16 | 183,974 | -0.10(-0.45%) |
Nov 29, 2013 | 23.19 | 23.40 | 23.07 | 23.27 | 0 | +0.17(+0.73%) |
Nov 27, 2013 | 23.15 | 23.37 | 22.97 | 23.10 | 0 | +0.02(+0.10%) |
Nov 26, 2013 | 23.03 | 23.19 | 22.90 | 23.07 | 0 | +0.11(+0.49%) |
Nov 25, 2013 | 22.94 | 23.15 | 22.90 | 22.96 | 69,966 | +0.02(+0.07%) |
Nov 22, 2013 | 22.74 | 23.19 | 22.65 | 22.94 | 0 | +0.29(+1.28%) |
Nov 21, 2013 | 22.69 | 22.89 | 22.59 | 22.65 | 170,698 | +0.13(+0.57%) |
Nov 20, 2013 | 22.82 | 22.93 | 22.49 | 22.53 | 0 | -0.14(-0.60%) |
Nov 19, 2013 | 23.08 | 23.38 | 22.64 | 22.66 | 129,599 | -0.52(-2.23%) |
Nov 18, 2013 | 22.86 | 23.29 | 22.84 | 23.18 | 0 | +0.35(+1.55%) |
Nov 15, 2013 | 22.60 | 22.83 | 22.49 | 22.82 | 0 | +0.19(+0.85%) |
Nov 14, 2013 | 22.57 | 22.76 | 22.45 | 22.63 | 100,910 | +0.06(+0.29%) |
Nov 13, 2013 | 22.30 | 22.57 | 22.22 | 22.57 | 0 | +0.21(+0.92%) |
Nov 12, 2013 | 22.11 | 22.44 | 21.99 | 22.36 | 0 | +0.11(+0.49%) |
Nov 11, 2013 | 22.36 | 22.37 | 22.06 | 22.25 | 113,418 | -0.22(-0.97%) |
Nov 08, 2013 | 21.67 | 22.47 | 21.56 | 22.47 | 0 | +0.81(+3.72%) |
Nov 07, 2013 | 22.07 | 22.23 | 21.60 | 21.66 | 209,147 | -0.39(-1.75%) |
Nov 06, 2013 | 22.24 | 22.24 | 21.95 | 22.05 | 177,387 | +0.00(+0.00%) |
Nov 05, 2013 | 22.20 | 22.39 | 22.03 | 22.05 | 179,810 | -0.35(-1.55%) |
Nov 04, 2013 | 22.57 | 22.57 | 22.13 | 22.40 | 236,784 | -0.10(-0.43%) |
Nov 01, 2013 | 22.41 | 22.52 | 22.10 | 22.49 | 0 | +0.04(+0.18%) |
Oct 31, 2013 | 22.28 | 22.45 | 22.11 | 22.45 | 0 | +0.22(+0.98%) |
Oct 30, 2013 | 22.28 | 22.51 | 21.36 | 22.24 | 241,181 | +0.36(+1.64%) |
Oct 29, 2013 | 21.64 | 21.94 | 21.57 | 21.88 | 0 | +0.29(+1.33%) |
Oct 28, 2013 | 22.11 | 22.27 | 21.37 | 21.59 | 0 | -0.51(-2.30%) |
Oct 25, 2013 | 22.33 | 22.47 | 21.80 | 22.10 | 0 | -0.14(-0.63%) |
Oct 24, 2013 | 22.18 | 22.32 | 21.95 | 22.24 | 362,550 | +0.16(+0.71%) |
Oct 23, 2013 | 21.78 | 22.17 | 21.78 | 22.08 | 0 | +0.17(+0.77%) |
Oct 22, 2013 | 21.69 | 21.95 | 21.60 | 21.91 | 109,927 | +0.35(+1.64%) |
Oct 21, 2013 | 21.47 | 21.74 | 21.47 | 21.56 | 93,731 | +0.17(+0.79%) |
Oct 18, 2013 | 21.28 | 21.51 | 21.17 | 21.39 | 178,192 | +0.27(+1.30%) |
Oct 17, 2013 | 20.90 | 21.14 | 20.90 | 21.12 | 250,012 | +0.15(+0.73%) |
Oct 16, 2013 | 20.75 | 20.97 | 20.68 | 20.96 | 166,280 | +0.40(+1.96%) |
Oct 15, 2013 | 20.47 | 20.64 | 20.39 | 20.56 | 324,853 | +0.09(+0.43%) |
Oct 14, 2013 | 20.27 | 20.51 | 20.19 | 20.47 | 195,781 | +0.15(+0.75%) |
Oct 11, 2013 | 19.69 | 20.33 | 19.50 | 20.32 | 0 | +0.52(+2.65%) |
Oct 10, 2013 | 19.56 | 19.80 | 19.28 | 19.79 | 78,034 | +0.52(+2.68%) |
Oct 09, 2013 | 19.54 | 19.58 | 19.18 | 19.28 | 146,746 | -0.19(-0.95%) |
Oct 08, 2013 | 19.69 | 19.84 | 19.46 | 19.46 | 126,106 | -0.17(-0.86%) |
Oct 07, 2013 | 19.75 | 19.84 | 19.61 | 19.63 | 0 | -0.23(-1.18%) |
Oct 04, 2013 | 19.58 | 19.91 | 19.58 | 19.87 | 0 | +0.23(+1.19%) |
Oct 03, 2013 | 20.00 | 20.00 | 19.19 | 19.63 | 0 | -0.35(-1.77%) |
Oct 02, 2013 | 20.27 | 20.32 | 19.95 | 19.99 | 159,380 | -0.38(-1.86%) |