Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.66 | 18.66 | 18.08 | 18.15 | 2,065,400 | -1.60(-8.11%) |
Nov 26, 2014 | 20.13 | 19.76 | 19.76 | 19.76 | 1,587,851 | -0.52(-2.55%) |
Nov 25, 2014 | 20.53 | 20.68 | 20.09 | 20.27 | 2,267,113 | -0.14(-0.68%) |
Nov 24, 2014 | 20.88 | 20.91 | 20.36 | 20.41 | 1,359,815 | -0.48(-2.32%) |
Nov 21, 2014 | 20.74 | 21.06 | 20.69 | 20.90 | 1,766,917 | +0.48(+2.37%) |
Nov 20, 2014 | 19.98 | 20.43 | 19.94 | 20.41 | 2,069,213 | +0.47(+2.35%) |
Nov 19, 2014 | 20.03 | 20.13 | 19.87 | 19.95 | 1,603,088 | -0.14(-0.70%) |
Nov 18, 2014 | 20.18 | 20.28 | 20.03 | 20.09 | 1,637,599 | -0.10(-0.49%) |
Nov 17, 2014 | 20.26 | 20.36 | 20.04 | 20.18 | 1,974,904 | -0.26(-1.29%) |
Nov 14, 2014 | 19.96 | 20.45 | 19.89 | 20.45 | 2,032,211 | +0.67(+3.36%) |
Nov 13, 2014 | 20.68 | 20.68 | 19.67 | 19.78 | 3,436,724 | -0.94(-4.52%) |
Nov 12, 2014 | 20.41 | 20.97 | 20.32 | 20.72 | 2,147,084 | +0.17(+0.84%) |
Nov 11, 2014 | 20.45 | 20.73 | 20.23 | 20.55 | 1,459,104 | +0.14(+0.68%) |
Nov 10, 2014 | 20.96 | 21.15 | 20.31 | 20.41 | 1,948,185 | -0.34(-1.62%) |
Nov 07, 2014 | 20.28 | 20.92 | 20.27 | 20.74 | 2,814,898 | +0.58(+2.89%) |
Nov 06, 2014 | 20.14 | 20.36 | 19.78 | 20.16 | 1,653,775 | -0.18(-0.89%) |
Nov 05, 2014 | 19.58 | 20.45 | 19.42 | 20.34 | 2,391,560 | +1.01(+5.23%) |
Nov 04, 2014 | 19.49 | 19.50 | 18.98 | 19.33 | 2,447,569 | -0.44(-2.24%) |
Nov 03, 2014 | 20.34 | 20.35 | 19.74 | 19.77 | 1,358,110 | -0.57(-2.79%) |
Oct 31, 2014 | 19.93 | 20.36 | 19.88 | 20.34 | 1,459,667 | +0.30(+1.48%) |
Oct 30, 2014 | 20.34 | 20.45 | 19.98 | 20.04 | 1,314,105 | -0.43(-2.09%) |
Oct 29, 2014 | 20.66 | 20.92 | 20.31 | 20.47 | 3,321,351 | -0.07(-0.36%) |
Oct 28, 2014 | 19.86 | 20.56 | 19.78 | 20.55 | 2,620,278 | +0.71(+3.60%) |
Oct 27, 2014 | 19.95 | 20.09 | 20.09 | 19.83 | 2,005,208 | -0.25(-1.27%) |
Oct 24, 2014 | 20.45 | 20.69 | 20.05 | 20.09 | 2,802,206 | -0.34(-1.65%) |
Oct 23, 2014 | 19.67 | 20.62 | 19.54 | 20.42 | 4,755,571 | +1.25(+6.51%) |
Oct 22, 2014 | 19.60 | 19.66 | 19.12 | 19.17 | 3,814,710 | -0.39(-1.97%) |
Oct 21, 2014 | 19.40 | 19.60 | 19.26 | 19.56 | 4,915,910 | +0.34(+1.80%) |
Oct 20, 2014 | 19.19 | 19.39 | 18.99 | 19.21 | 2,492,656 | +0.00(+0.00%) |
Oct 17, 2014 | 19.49 | 19.56 | 19.11 | 19.21 | 2,765,861 | -0.03(-0.17%) |
Oct 16, 2014 | 18.78 | 19.41 | 18.69 | 19.25 | 4,184,717 | +0.12(+0.64%) |
Oct 15, 2014 | 19.21 | 19.30 | 18.79 | 19.12 | 4,747,101 | -0.30(-1.56%) |
Oct 14, 2014 | 19.77 | 19.84 | 19.34 | 19.43 | 2,750,610 | -0.25(-1.29%) |
Oct 13, 2014 | 19.91 | 20.21 | 19.63 | 19.68 | 2,263,718 | -0.32(-1.60%) |
Oct 10, 2014 | 20.23 | 20.38 | 19.90 | 20.00 | 2,298,406 | -0.40(-1.97%) |
Oct 09, 2014 | 20.94 | 20.96 | 20.35 | 20.41 | 2,535,583 | -0.65(-3.08%) |
Oct 08, 2014 | 21.15 | 21.15 | 20.50 | 21.05 | 2,444,261 | -0.12(-0.58%) |
Oct 07, 2014 | 21.31 | 21.56 | 21.15 | 21.18 | 1,547,852 | -0.27(-1.26%) |
Oct 06, 2014 | 21.54 | 21.59 | 21.24 | 21.45 | 1,461,878 | +0.06(+0.27%) |
Oct 03, 2014 | 21.68 | 21.72 | 21.30 | 21.39 | 1,149,930 | -0.33(-1.51%) |
Oct 02, 2014 | 21.53 | 21.87 | 21.17 | 21.72 | 2,296,235 | +0.17(+0.80%) |
Oct 01, 2014 | 22.09 | 22.09 | 21.42 | 21.55 | 1,685,978 | -0.53(-2.42%) |
Sep 30, 2014 | 22.29 | 22.35 | 21.83 | 22.08 | 1,327,665 | -0.28(-1.25%) |
Sep 29, 2014 | 22.37 | 22.46 | 22.08 | 22.36 | 933,767 | -0.13(-0.58%) |
Sep 26, 2014 | 22.19 | 22.62 | 22.05 | 22.49 | 1,328,238 | +0.31(+1.41%) |
Sep 25, 2014 | 22.85 | 22.85 | 22.16 | 22.18 | 1,756,385 | -0.80(-3.50%) |
Sep 24, 2014 | 23.22 | 23.31 | 22.96 | 22.99 | 2,902,490 | -0.30(-1.27%) |
Sep 23, 2014 | 23.05 | 23.49 | 23.01 | 23.28 | 962,996 | +0.16(+0.71%) |
Sep 22, 2014 | 23.50 | 23.52 | 23.10 | 23.12 | 2,035,032 | -0.50(-2.12%) |
Sep 19, 2014 | 23.81 | 23.98 | 23.40 | 23.62 | 1,735,767 | -0.25(-1.03%) |
Sep 18, 2014 | 24.46 | 24.64 | 23.77 | 23.86 | 2,378,828 | -0.68(-2.78%) |
Sep 17, 2014 | 25.06 | 25.11 | 24.53 | 24.55 | 1,162,803 | -0.53(-2.13%) |
Sep 16, 2014 | 24.96 | 25.36 | 24.78 | 25.08 | 1,019,896 | +0.17(+0.69%) |
Sep 15, 2014 | 24.63 | 24.95 | 24.40 | 24.91 | 1,284,888 | +0.25(+1.00%) |
Sep 12, 2014 | 24.71 | 24.76 | 24.45 | 24.66 | 1,087,112 | -0.17(-0.70%) |
Sep 11, 2014 | 24.83 | 24.85 | 24.58 | 24.83 | 803,709 | -0.33(-1.31%) |
Sep 10, 2014 | 25.07 | 25.18 | 24.83 | 25.16 | 1,188,136 | +0.09(+0.36%) |
Sep 09, 2014 | 25.06 | 25.19 | 24.88 | 25.07 | 1,418,274 | -0.09(-0.36%) |
Sep 08, 2014 | 25.57 | 25.58 | 25.05 | 25.16 | 1,001,844 | -0.54(-2.11%) |
Sep 05, 2014 | 25.75 | 25.85 | 25.46 | 25.70 | 1,128,082 | -0.05(-0.19%) |
Sep 04, 2014 | 25.86 | 25.99 | 25.60 | 25.75 | 1,306,604 | -0.03(-0.13%) |
Sep 03, 2014 | 25.72 | 25.88 | 25.70 | 25.79 | 797,094 | +0.16(+0.61%) |
Sep 02, 2014 | 26.09 | 26.12 | 25.57 | 25.63 | 688,153 | -0.57(-2.16%) |
Aug 29, 2014 | 25.87 | 26.20 | 26.20 | 26.20 | 1,163,986 | +0.41(+1.59%) |
Aug 28, 2014 | 25.73 | 25.86 | 25.64 | 25.79 | 864,605 | +0.01(+0.03%) |
Aug 27, 2014 | 25.67 | 25.84 | 25.54 | 25.78 | 865,351 | +0.27(+1.06%) |
Aug 26, 2014 | 25.46 | 25.68 | 25.46 | 25.51 | 515,612 | +0.17(+0.68%) |
Aug 25, 2014 | 25.10 | 25.38 | 25.09 | 25.33 | 558,809 | +0.16(+0.65%) |
Aug 22, 2014 | 25.25 | 25.25 | 25.01 | 25.17 | 648,108 | -0.07(-0.29%) |
Aug 21, 2014 | 25.33 | 25.36 | 25.18 | 25.24 | 891,581 | -0.05(-0.19%) |
Aug 20, 2014 | 25.24 | 25.33 | 25.01 | 25.29 | 701,765 | +0.07(+0.29%) |
Aug 19, 2014 | 24.97 | 25.28 | 24.97 | 25.22 | 542,443 | +0.25(+0.99%) |
Aug 18, 2014 | 25.32 | 25.33 | 24.83 | 24.97 | 672,794 | -0.21(-0.82%) |
Aug 15, 2014 | 25.20 | 25.26 | 24.71 | 25.18 | 1,114,917 | +0.16(+0.62%) |
Aug 14, 2014 | 25.17 | 25.22 | 24.88 | 25.02 | 596,160 | -0.07(-0.29%) |
Aug 13, 2014 | 25.34 | 25.41 | 25.03 | 25.10 | 1,206,164 | -0.16(-0.65%) |
Aug 12, 2014 | 25.23 | 25.41 | 25.10 | 25.26 | 1,878,964 | -0.06(-0.23%) |
Aug 11, 2014 | 25.20 | 25.33 | 25.11 | 25.32 | 752,256 | +0.24(+0.95%) |
Aug 08, 2014 | 24.72 | 25.19 | 24.59 | 25.08 | 889,934 | +0.39(+1.56%) |
Aug 07, 2014 | 25.23 | 25.23 | 24.49 | 24.69 | 1,548,019 | -0.44(-1.73%) |
Aug 06, 2014 | 25.04 | 25.36 | 24.93 | 25.13 | 1,420,908 | -0.04(-0.16%) |
Aug 05, 2014 | 25.44 | 25.45 | 24.97 | 25.17 | 1,932,446 | -0.35(-1.38%) |
Aug 04, 2014 | 25.18 | 25.53 | 25.07 | 25.52 | 1,401,885 | +0.32(+1.27%) |
Aug 01, 2014 | 25.22 | 25.42 | 24.92 | 25.20 | 2,067,770 | -0.02(-0.07%) |
Jul 31, 2014 | 25.20 | 25.54 | 25.00 | 25.22 | 2,412,205 | -0.11(-0.42%) |
Jul 30, 2014 | 25.66 | 25.75 | 25.05 | 25.33 | 1,769,854 | +0.51(+2.05%) |
Jul 29, 2014 | 24.82 | 25.06 | 24.82 | 24.82 | 1,029,569 | -0.05(-0.20%) |
Jul 28, 2014 | 25.08 | 25.10 | 24.79 | 24.87 | 1,020,533 | -0.21(-0.82%) |
Jul 25, 2014 | 25.24 | 25.33 | 25.03 | 25.07 | 964,232 | -0.46(-1.80%) |
Jul 24, 2014 | 25.40 | 25.58 | 25.31 | 25.53 | 854,212 | +0.08(+0.32%) |
Jul 23, 2014 | 25.42 | 25.47 | 25.29 | 25.45 | 799,261 | +0.11(+0.42%) |
Jul 22, 2014 | 25.29 | 25.49 | 25.27 | 25.34 | 1,028,545 | +0.04(+0.16%) |
Jul 21, 2014 | 25.46 | 25.55 | 25.18 | 25.30 | 1,107,469 | -0.26(-1.03%) |
Jul 18, 2014 | 25.31 | 25.65 | 25.27 | 25.56 | 835,744 | +0.25(+0.97%) |
Jul 17, 2014 | 25.78 | 25.87 | 25.27 | 25.32 | 915,048 | -0.43(-1.66%) |
Jul 16, 2014 | 25.56 | 25.82 | 25.52 | 25.75 | 873,328 | +0.24(+0.93%) |
Jul 15, 2014 | 25.81 | 25.84 | 25.18 | 25.51 | 1,147,734 | -0.47(-1.80%) |
Jul 14, 2014 | 25.77 | 25.99 | 25.75 | 25.98 | 850,526 | +0.24(+0.93%) |
Jul 11, 2014 | 25.99 | 26.08 | 25.69 | 25.74 | 1,399,336 | -0.35(-1.35%) |
Jul 10, 2014 | 25.93 | 26.11 | 25.81 | 26.09 | 761,619 | -0.10(-0.38%) |
Jul 09, 2014 | 26.17 | 26.29 | 25.98 | 26.19 | 694,265 | -0.02(-0.06%) |
Jul 08, 2014 | 26.10 | 26.25 | 25.91 | 26.21 | 1,205,421 | -0.12(-0.47%) |
Jul 07, 2014 | 26.60 | 26.62 | 26.02 | 26.33 | 1,319,463 | -0.39(-1.48%) |
Jul 03, 2014 | 26.71 | 26.72 | 26.72 | 26.72 | 556,673 | +0.02(+0.09%) |
Jul 02, 2014 | 26.66 | 26.81 | 26.54 | 26.70 | 946,863 | -0.06(-0.21%) |
Jul 01, 2014 | 26.67 | 26.81 | 26.58 | 26.76 | 761,878 | +0.16(+0.62%) |
Jun 30, 2014 | 26.46 | 26.65 | 26.23 | 26.59 | 1,068,770 | +0.08(+0.31%) |
Jun 27, 2014 | 26.33 | 26.54 | 26.23 | 26.51 | 825,844 | +0.22(+0.84%) |
Jun 26, 2014 | 25.89 | 26.30 | 25.65 | 26.29 | 1,021,107 | +0.44(+1.68%) |
Jun 25, 2014 | 25.93 | 26.27 | 25.85 | 25.85 | 1,224,893 | -0.08(-0.32%) |
Jun 24, 2014 | 26.42 | 26.51 | 25.81 | 25.93 | 2,228,301 | -0.49(-1.86%) |
Jun 23, 2014 | 26.14 | 26.45 | 26.11 | 26.43 | 1,036,694 | +0.30(+1.13%) |
Jun 20, 2014 | 25.95 | 26.16 | 25.78 | 26.13 | 1,114,476 | +0.40(+1.56%) |
Jun 19, 2014 | 25.71 | 25.91 | 25.54 | 25.73 | 1,065,292 | +0.02(+0.06%) |
Jun 18, 2014 | 25.70 | 25.80 | 25.56 | 25.71 | 1,173,126 | +0.01(+0.03%) |
Jun 17, 2014 | 25.89 | 25.91 | 25.52 | 25.70 | 1,041,138 | -0.24(-0.92%) |
Jun 16, 2014 | 25.84 | 26.27 | 25.81 | 25.94 | 1,364,432 | +0.06(+0.22%) |
Jun 13, 2014 | 25.43 | 25.92 | 25.42 | 25.89 | 1,480,149 | +0.53(+2.11%) |
Jun 12, 2014 | 24.62 | 25.49 | 24.61 | 25.35 | 2,225,410 | +0.84(+3.42%) |
Jun 11, 2014 | 24.46 | 24.54 | 24.32 | 24.51 | 835,652 | -0.12(-0.50%) |
Jun 10, 2014 | 24.48 | 24.67 | 24.32 | 24.64 | 1,511,793 | +0.27(+1.11%) |
Jun 06, 2014 | 24.29 | 24.40 | 24.27 | 24.37 | 1,073,077 | +0.01(+0.03%) |
Jun 05, 2014 | 24.45 | 24.47 | 24.25 | 24.36 | 802,504 | -0.08(-0.34%) |
Jun 04, 2014 | 24.46 | 24.53 | 24.25 | 24.44 | 888,257 | -0.03(-0.13%) |
Jun 03, 2014 | 24.18 | 24.50 | 24.18 | 24.47 | 1,771,755 | +0.25(+1.02%) |
Jun 02, 2014 | 24.34 | 24.43 | 24.08 | 24.23 | 1,450,306 | -0.25(-1.01%) |
May 30, 2014 | 23.99 | 24.54 | 23.86 | 24.47 | 1,427,151 | +0.44(+1.81%) |
May 29, 2014 | 24.01 | 24.13 | 23.77 | 24.04 | 745,355 | +0.15(+0.62%) |
May 28, 2014 | 23.79 | 23.98 | 23.62 | 23.89 | 947,211 | +0.10(+0.41%) |
May 27, 2014 | 24.09 | 24.13 | 23.68 | 23.79 | 972,113 | -0.25(-1.06%) |
May 23, 2014 | 24.03 | 24.04 | 24.04 | 24.04 | 674,995 | +0.02(+0.07%) |
May 22, 2014 | 23.84 | 24.03 | 23.62 | 24.03 | 585,978 | +0.21(+0.90%) |
May 21, 2014 | 23.62 | 23.85 | 23.55 | 23.81 | 957,503 | +0.20(+0.83%) |
May 20, 2014 | 23.86 | 23.90 | 23.50 | 23.62 | 1,388,312 | -0.34(-1.41%) |
May 19, 2014 | 23.77 | 24.00 | 23.77 | 23.95 | 893,204 | +0.19(+0.80%) |
May 16, 2014 | 23.74 | 23.93 | 23.64 | 23.77 | 1,611,544 | +0.12(+0.52%) |
May 15, 2014 | 23.81 | 23.82 | 23.47 | 23.64 | 794,157 | -0.14(-0.59%) |
May 14, 2014 | 23.90 | 23.95 | 23.73 | 23.78 | 958,865 | -0.07(-0.28%) |
May 13, 2014 | 23.67 | 23.91 | 23.48 | 23.85 | 716,645 | +0.24(+1.01%) |
May 12, 2014 | 23.63 | 23.78 | 23.44 | 23.61 | 700,029 | +0.14(+0.59%) |
May 09, 2014 | 23.35 | 23.50 | 23.29 | 23.47 | 832,384 | +0.03(+0.14%) |
May 08, 2014 | 23.97 | 24.00 | 23.37 | 23.44 | 1,083,349 | -0.48(-2.03%) |
May 07, 2014 | 24.14 | 24.15 | 23.89 | 23.92 | 1,007,833 | -0.18(-0.75%) |
May 06, 2014 | 24.04 | 24.13 | 23.91 | 24.10 | 870,320 | +0.16(+0.69%) |
May 05, 2014 | 24.28 | 24.31 | 23.91 | 23.94 | 1,076,692 | -0.44(-1.79%) |
May 02, 2014 | 23.97 | 24.43 | 23.94 | 24.37 | 1,029,738 | +0.34(+1.40%) |
May 01, 2014 | 24.32 | 24.37 | 23.84 | 24.04 | 1,264,731 | -0.42(-1.71%) |
Apr 30, 2014 | 24.46 | 24.52 | 24.19 | 24.46 | 1,663,619 | -0.34(-1.36%) |
Apr 29, 2014 | 24.40 | 24.82 | 24.35 | 24.79 | 2,077,437 | +0.53(+2.17%) |
Apr 28, 2014 | 24.40 | 24.41 | 24.13 | 24.27 | 856,361 | +0.06(+0.24%) |
Apr 25, 2014 | 24.23 | 24.24 | 24.04 | 24.21 | 1,309,868 | -0.04(-0.17%) |
Apr 24, 2014 | 24.36 | 24.42 | 24.23 | 24.25 | 871,107 | -0.09(-0.37%) |
Apr 23, 2014 | 23.90 | 24.35 | 23.87 | 24.34 | 1,202,691 | +0.40(+1.68%) |
Apr 22, 2014 | 24.09 | 24.09 | 23.68 | 23.94 | 1,308,941 | -0.02(-0.10%) |
Apr 21, 2014 | 24.00 | 24.08 | 23.91 | 23.96 | 1,287,555 | -0.06(-0.24%) |
Apr 17, 2014 | 24.20 | 24.02 | 24.02 | 24.02 | 1,428,750 | -0.12(-0.51%) |
Apr 16, 2014 | 23.99 | 24.25 | 23.95 | 24.14 | 1,194,718 | +0.25(+1.03%) |
Apr 15, 2014 | 23.82 | 24.08 | 23.77 | 23.90 | 1,577,754 | -0.02(-0.10%) |
Apr 14, 2014 | 23.95 | 24.00 | 23.71 | 23.92 | 784,147 | +0.08(+0.34%) |
Apr 11, 2014 | 23.74 | 23.93 | 23.73 | 23.84 | 1,053,107 | +0.01(+0.03%) |
Apr 10, 2014 | 23.89 | 24.07 | 23.74 | 23.83 | 1,172,284 | -0.16(-0.65%) |
Apr 09, 2014 | 23.87 | 24.07 | 23.80 | 23.99 | 1,619,650 | +0.16(+0.66%) |
Apr 08, 2014 | 23.55 | 23.91 | 23.54 | 23.83 | 1,999,981 | +0.39(+1.68%) |
Apr 07, 2014 | 23.77 | 23.82 | 23.42 | 23.44 | 954,952 | -0.36(-1.52%) |
Apr 04, 2014 | 23.82 | 23.86 | 23.45 | 23.80 | 1,013,683 | +0.16(+0.66%) |
Apr 03, 2014 | 23.79 | 23.80 | 23.56 | 23.64 | 1,011,054 | -0.11(-0.45%) |
Apr 02, 2014 | 23.64 | 23.82 | 23.49 | 23.75 | 1,355,716 | +0.08(+0.35%) |
Apr 01, 2014 | 23.78 | 23.81 | 23.58 | 23.67 | 1,440,065 | -0.12(-0.52%) |
Mar 31, 2014 | 23.51 | 23.79 | 23.46 | 23.79 | 1,356,593 | +0.36(+1.54%) |
Mar 28, 2014 | 23.08 | 23.45 | 23.04 | 23.43 | 1,153,141 | +0.39(+1.71%) |
Mar 27, 2014 | 22.64 | 23.10 | 22.62 | 23.03 | 1,220,254 | +0.42(+1.85%) |
Mar 26, 2014 | 22.53 | 22.75 | 22.48 | 22.62 | 1,035,955 | +0.13(+0.58%) |
Mar 25, 2014 | 22.45 | 22.52 | 22.31 | 22.48 | 692,167 | +0.10(+0.44%) |
Mar 24, 2014 | 22.45 | 22.54 | 22.20 | 22.39 | 955,584 | -0.03(-0.15%) |
Mar 21, 2014 | 22.02 | 22.46 | 21.97 | 22.42 | 1,427,597 | +0.52(+2.36%) |
Mar 20, 2014 | 21.58 | 21.97 | 21.44 | 21.90 | 1,255,418 | +0.29(+1.33%) |
Mar 19, 2014 | 21.90 | 21.93 | 21.50 | 21.61 | 941,630 | -0.36(-1.65%) |
Mar 18, 2014 | 21.96 | 22.16 | 21.91 | 21.97 | 925,080 | +0.07(+0.30%) |
Mar 17, 2014 | 21.70 | 21.93 | 21.68 | 21.91 | 607,420 | +0.30(+1.41%) |
Mar 14, 2014 | 21.61 | 21.80 | 21.52 | 21.61 | 1,367,337 | -0.07(-0.30%) |
Mar 13, 2014 | 21.81 | 21.88 | 21.61 | 21.67 | 1,113,614 | +0.02(+0.08%) |
Mar 12, 2014 | 21.44 | 21.67 | 21.27 | 21.65 | 1,466,586 | -0.09(-0.42%) |
Mar 11, 2014 | 22.02 | 22.11 | 21.70 | 21.74 | 1,229,426 | -0.25(-1.12%) |
Mar 10, 2014 | 21.79 | 22.02 | 21.77 | 21.99 | 890,530 | +0.18(+0.83%) |
Mar 07, 2014 | 21.76 | 21.84 | 21.75 | 21.81 | 624,434 | -0.02(-0.11%) |
Mar 06, 2014 | 21.76 | 21.88 | 21.63 | 21.84 | 628,058 | +0.15(+0.68%) |
Mar 05, 2014 | 21.68 | 21.70 | 21.55 | 21.69 | 732,779 | -0.01(-0.04%) |
Mar 04, 2014 | 21.95 | 21.95 | 21.64 | 21.70 | 832,244 | -0.08(-0.38%) |
Mar 03, 2014 | 21.62 | 21.90 | 21.60 | 21.78 | 1,500,430 | +0.00(+0.00%) |
Feb 28, 2014 | 21.40 | 21.87 | 21.40 | 21.78 | 1,563,326 | +0.48(+2.28%) |
Feb 27, 2014 | 21.21 | 21.30 | 21.15 | 21.29 | 1,037,938 | +0.11(+0.54%) |
Feb 26, 2014 | 21.21 | 21.27 | 21.08 | 21.18 | 1,226,448 | -0.02(-0.08%) |
Feb 25, 2014 | 21.42 | 21.42 | 21.19 | 21.19 | 1,308,682 | -0.23(-1.07%) |
Feb 24, 2014 | 21.28 | 21.61 | 21.05 | 21.42 | 1,414,020 | +0.37(+1.76%) |
Feb 21, 2014 | 21.02 | 21.24 | 20.96 | 21.05 | 1,064,787 | +0.03(+0.16%) |
Feb 20, 2014 | 21.14 | 21.14 | 20.96 | 21.02 | 1,514,572 | -0.10(-0.47%) |
Feb 19, 2014 | 21.19 | 21.38 | 21.09 | 21.12 | 3,019,051 | -0.19(-0.89%) |
Feb 18, 2014 | 21.31 | 21.38 | 21.18 | 21.31 | 1,493,542 | +0.05(+0.23%) |
Feb 14, 2014 | 21.47 | 21.26 | 21.26 | 21.26 | 1,587,365 | -0.27(-1.26%) |
Feb 13, 2014 | 21.90 | 21.92 | 21.38 | 21.53 | 1,964,696 | -0.64(-2.89%) |
Feb 12, 2014 | 21.97 | 22.19 | 21.94 | 22.17 | 1,326,344 | +0.30(+1.35%) |
Feb 11, 2014 | 21.65 | 21.96 | 21.61 | 21.88 | 1,441,836 | +0.18(+0.83%) |
Feb 10, 2014 | 21.79 | 21.79 | 21.62 | 21.70 | 1,507,808 | -0.11(-0.49%) |
Feb 07, 2014 | 21.95 | 22.05 | 21.73 | 21.80 | 2,469,756 | -0.02(-0.08%) |
Feb 06, 2014 | 21.39 | 21.86 | 21.33 | 21.82 | 1,466,694 | +0.39(+1.84%) |
Feb 05, 2014 | 21.19 | 21.47 | 21.10 | 21.42 | 2,131,726 | +0.16(+0.77%) |
Feb 04, 2014 | 21.16 | 21.32 | 21.14 | 21.26 | 1,256,304 | +0.14(+0.66%) |
Feb 03, 2014 | 21.50 | 21.57 | 21.09 | 21.12 | 2,484,278 | -0.36(-1.68%) |
Jan 31, 2014 | 21.24 | 21.66 | 21.16 | 21.48 | 2,189,418 | +0.00(+0.00%) |
Jan 30, 2014 | 21.39 | 21.64 | 21.24 | 21.48 | 1,606,655 | +0.21(+0.97%) |
Jan 29, 2014 | 21.31 | 21.36 | 21.15 | 21.28 | 2,704,077 | -0.11(-0.50%) |
Jan 28, 2014 | 21.27 | 21.43 | 21.20 | 21.38 | 1,473,621 | +0.05(+0.23%) |
Jan 27, 2014 | 21.63 | 21.67 | 21.33 | 21.33 | 1,585,234 | -0.27(-1.25%) |
Jan 24, 2014 | 21.80 | 21.86 | 21.56 | 21.61 | 1,281,691 | -0.26(-1.20%) |
Jan 23, 2014 | 21.88 | 21.88 | 21.74 | 21.87 | 1,316,867 | -0.12(-0.56%) |
Jan 22, 2014 | 22.12 | 22.14 | 21.90 | 21.99 | 1,418,257 | -0.11(-0.48%) |
Jan 21, 2014 | 22.29 | 22.30 | 21.97 | 22.10 | 974,582 | -0.02(-0.07%) |
Jan 17, 2014 | 22.17 | 22.11 | 22.11 | 22.11 | 1,661,742 | -0.11(-0.52%) |
Jan 16, 2014 | 22.27 | 22.39 | 22.18 | 22.23 | 1,213,698 | +0.02(+0.07%) |
Jan 15, 2014 | 22.23 | 22.32 | 22.11 | 22.21 | 2,119,246 | -0.02(-0.07%) |
Jan 14, 2014 | 22.50 | 22.55 | 22.20 | 22.23 | 1,729,006 | -0.30(-1.31%) |
Jan 13, 2014 | 22.59 | 22.64 | 22.47 | 22.53 | 1,347,878 | -0.03(-0.15%) |
Jan 10, 2014 | 22.52 | 22.64 | 22.39 | 22.56 | 1,193,413 | -0.01(-0.04%) |
Jan 09, 2014 | 22.60 | 22.66 | 22.47 | 22.57 | 2,094,590 | -0.09(-0.40%) |
Jan 08, 2014 | 22.87 | 22.87 | 22.59 | 22.66 | 1,794,303 | -0.21(-0.90%) |
Jan 07, 2014 | 22.81 | 22.97 | 22.71 | 22.86 | 1,405,701 | +0.05(+0.22%) |
Jan 06, 2014 | 23.06 | 23.07 | 22.75 | 22.81 | 1,126,939 | -0.30(-1.31%) |
Jan 03, 2014 | 23.30 | 23.37 | 23.06 | 23.12 | 1,126,631 | -0.13(-0.57%) |
Jan 02, 2014 | 23.37 | 23.48 | 23.16 | 23.25 | 1,657,055 | -0.29(-1.22%) |
Dec 31, 2013 | 23.31 | 23.54 | 23.54 | 23.54 | 1,368,006 | +0.18(+0.77%) |
Dec 30, 2013 | 23.14 | 23.37 | 23.11 | 23.35 | 975,550 | +0.20(+0.85%) |
Dec 27, 2013 | 23.11 | 23.21 | 22.98 | 23.16 | 1,382,620 | +0.11(+0.46%) |
Dec 26, 2013 | 23.22 | 23.33 | 22.99 | 23.05 | 1,000,830 | -0.11(-0.46%) |
Dec 24, 2013 | 23.03 | 23.22 | 22.98 | 23.16 | 1,193,731 | +0.16(+0.71%) |
Dec 23, 2013 | 23.18 | 23.21 | 22.95 | 22.99 | 1,496,944 | +0.01(+0.04%) |
Dec 20, 2013 | 23.08 | 23.31 | 22.97 | 22.99 | 1,606,959 | -0.12(-0.50%) |
Dec 19, 2013 | 23.08 | 23.26 | 23.01 | 23.10 | 3,669,698 | +0.01(+0.04%) |
Dec 18, 2013 | 22.76 | 23.21 | 22.67 | 23.09 | 1,734,666 | +0.33(+1.44%) |
Dec 17, 2013 | 23.03 | 23.15 | 22.71 | 22.76 | 1,800,280 | -0.29(-1.25%) |
Dec 16, 2013 | 23.26 | 23.35 | 23.03 | 23.05 | 972,246 | -0.09(-0.39%) |
Dec 13, 2013 | 23.03 | 23.17 | 22.89 | 23.14 | 1,022,619 | +0.07(+0.28%) |
Dec 12, 2013 | 23.42 | 23.44 | 23.02 | 23.08 | 2,044,272 | -0.34(-1.47%) |
Dec 11, 2013 | 24.12 | 24.13 | 23.42 | 23.42 | 1,703,183 | -0.76(-3.13%) |
Dec 10, 2013 | 24.26 | 24.43 | 24.15 | 24.18 | 1,030,606 | -0.07(-0.27%) |
Dec 09, 2013 | 24.09 | 24.37 | 23.89 | 24.24 | 1,421,590 | +0.23(+0.96%) |
Dec 06, 2013 | 23.95 | 24.30 | 23.95 | 24.01 | 1,024,222 | -0.08(-0.34%) |
Dec 05, 2013 | 23.99 | 24.47 | 23.95 | 24.09 | 855,951 | +0.03(+0.14%) |
Dec 04, 2013 | 24.00 | 24.08 | 23.75 | 24.06 | 1,075,470 | +0.07(+0.27%) |
Dec 03, 2013 | 24.00 | 24.18 | 23.80 | 24.00 | 1,028,545 | -0.10(-0.41%) |