Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.86 | 22.97 | 22.54 | 22.83 | 205,146 | +0.13(+0.58%) |
Oct 30, 2014 | 22.08 | 22.71 | 22.08 | 22.69 | 195,916 | +0.60(+2.73%) |
Oct 29, 2014 | 21.87 | 22.09 | 21.80 | 22.09 | 122,528 | +0.16(+0.74%) |
Oct 28, 2014 | 21.82 | 21.94 | 21.80 | 21.93 | 269,071 | +0.24(+1.09%) |
Oct 27, 2014 | 21.36 | 21.76 | 21.45 | 21.69 | 120,657 | +0.24(+1.13%) |
Oct 24, 2014 | 21.58 | 21.66 | 21.41 | 21.45 | 159,689 | -0.20(-0.92%) |
Oct 23, 2014 | 21.52 | 21.69 | 21.44 | 21.65 | 158,687 | +0.25(+1.17%) |
Oct 22, 2014 | 21.44 | 21.60 | 21.29 | 21.40 | 110,482 | +0.00(+0.00%) |
Oct 21, 2014 | 21.49 | 21.50 | 21.31 | 21.40 | 106,996 | -0.08(-0.38%) |
Oct 20, 2014 | 21.08 | 21.48 | 21.08 | 21.48 | 185,196 | +0.36(+1.71%) |
Oct 17, 2014 | 21.58 | 21.58 | 21.06 | 21.12 | 127,272 | -0.15(-0.73%) |
Oct 16, 2014 | 20.83 | 21.44 | 20.73 | 21.27 | 214,056 | +0.25(+1.19%) |
Oct 15, 2014 | 21.13 | 21.32 | 20.79 | 21.02 | 200,752 | -0.19(-0.90%) |
Oct 14, 2014 | 20.93 | 21.49 | 20.73 | 21.21 | 272,305 | +0.46(+2.20%) |
Oct 13, 2014 | 20.24 | 20.92 | 20.09 | 20.76 | 255,192 | +0.46(+2.29%) |
Oct 10, 2014 | 20.10 | 20.60 | 20.08 | 20.29 | 115,374 | +0.27(+1.32%) |
Oct 09, 2014 | 20.57 | 20.62 | 20.01 | 20.03 | 107,010 | -0.59(-2.86%) |
Oct 08, 2014 | 19.92 | 20.68 | 19.92 | 20.62 | 146,761 | +0.65(+3.24%) |
Oct 07, 2014 | 20.01 | 20.24 | 19.94 | 19.97 | 120,334 | -0.20(-0.99%) |
Oct 06, 2014 | 20.05 | 20.32 | 20.04 | 20.17 | 110,165 | +0.07(+0.33%) |
Oct 03, 2014 | 19.99 | 20.15 | 19.65 | 20.10 | 123,604 | +0.32(+1.64%) |
Oct 02, 2014 | 19.62 | 19.90 | 19.61 | 19.78 | 101,466 | +0.16(+0.83%) |
Oct 01, 2014 | 19.70 | 19.86 | 19.54 | 19.62 | 140,058 | -0.02(-0.11%) |
Sep 30, 2014 | 19.90 | 20.01 | 19.64 | 19.64 | 199,174 | -0.22(-1.11%) |
Sep 29, 2014 | 19.76 | 19.94 | 19.73 | 19.86 | 118,909 | -0.04(-0.22%) |
Sep 26, 2014 | 19.77 | 19.93 | 19.70 | 19.90 | 90,073 | +0.15(+0.78%) |
Sep 25, 2014 | 19.88 | 19.96 | 19.74 | 19.75 | 112,403 | -0.20(-1.00%) |
Sep 24, 2014 | 19.98 | 20.07 | 19.75 | 19.95 | 144,809 | +0.06(+0.30%) |
Sep 23, 2014 | 20.11 | 20.50 | 19.88 | 19.89 | 150,661 | -0.34(-1.67%) |
Sep 22, 2014 | 20.26 | 20.35 | 20.10 | 20.23 | 116,364 | -0.15(-0.76%) |
Sep 19, 2014 | 20.21 | 20.42 | 20.05 | 20.38 | 401,572 | +0.15(+0.73%) |
Sep 18, 2014 | 20.24 | 20.27 | 20.15 | 20.24 | 120,351 | +0.01(+0.04%) |
Sep 17, 2014 | 20.29 | 20.41 | 20.15 | 20.23 | 151,877 | -0.09(-0.43%) |
Sep 16, 2014 | 20.25 | 20.41 | 20.25 | 20.32 | 92,805 | +0.01(+0.04%) |
Sep 15, 2014 | 20.32 | 20.45 | 20.24 | 20.31 | 102,611 | -0.07(-0.36%) |
Sep 12, 2014 | 20.77 | 20.77 | 20.34 | 20.38 | 132,431 | -0.32(-1.53%) |
Sep 11, 2014 | 20.56 | 20.82 | 20.54 | 20.70 | 124,262 | +0.09(+0.43%) |
Sep 10, 2014 | 20.63 | 20.79 | 20.44 | 20.61 | 110,774 | +0.10(+0.50%) |
Sep 09, 2014 | 20.70 | 20.70 | 20.48 | 20.51 | 128,764 | -0.29(-1.38%) |
Sep 08, 2014 | 20.97 | 20.97 | 20.68 | 20.79 | 53,727 | -0.18(-0.84%) |
Sep 05, 2014 | 20.70 | 20.98 | 20.70 | 20.97 | 80,809 | +0.29(+1.42%) |
Sep 04, 2014 | 20.80 | 20.97 | 20.67 | 20.68 | 112,127 | -0.19(-0.92%) |
Sep 03, 2014 | 20.92 | 21.06 | 20.79 | 20.87 | 96,491 | -0.07(-0.35%) |
Sep 02, 2014 | 20.91 | 21.13 | 20.82 | 20.94 | 92,271 | -0.04(-0.18%) |
Aug 29, 2014 | 20.95 | 20.98 | 20.98 | 20.98 | 96,148 | +0.03(+0.14%) |
Aug 28, 2014 | 20.99 | 21.20 | 20.90 | 20.95 | 104,799 | -0.07(-0.32%) |
Aug 27, 2014 | 21.02 | 21.05 | 20.99 | 21.02 | 65,561 | +0.04(+0.18%) |
Aug 26, 2014 | 20.97 | 21.09 | 20.94 | 20.98 | 137,262 | +0.00(+0.00%) |
Aug 25, 2014 | 20.97 | 21.02 | 20.97 | 20.98 | 94,637 | +0.09(+0.42%) |
Aug 22, 2014 | 21.02 | 21.07 | 20.78 | 20.89 | 66,960 | -0.10(-0.46%) |
Aug 21, 2014 | 20.91 | 21.04 | 20.79 | 20.99 | 98,714 | +0.04(+0.18%) |
Aug 20, 2014 | 21.04 | 21.04 | 20.82 | 20.95 | 59,043 | -0.13(-0.59%) |
Aug 19, 2014 | 20.88 | 21.11 | 20.76 | 21.07 | 92,516 | +0.15(+0.74%) |
Aug 18, 2014 | 21.01 | 21.02 | 20.78 | 20.92 | 95,581 | +0.08(+0.39%) |
Aug 15, 2014 | 21.02 | 21.02 | 20.57 | 20.84 | 115,632 | +0.02(+0.11%) |
Aug 14, 2014 | 20.82 | 20.90 | 20.82 | 20.82 | 84,778 | +0.00(+0.00%) |
Aug 13, 2014 | 20.86 | 20.88 | 20.63 | 20.82 | 83,778 | +0.10(+0.47%) |
Aug 12, 2014 | 20.80 | 20.83 | 20.61 | 20.72 | 114,586 | -0.11(-0.52%) |
Aug 11, 2014 | 20.91 | 21.06 | 20.77 | 20.83 | 137,850 | +0.07(+0.32%) |
Aug 08, 2014 | 20.22 | 20.80 | 20.22 | 20.76 | 131,940 | +0.55(+2.70%) |
Aug 07, 2014 | 20.16 | 20.39 | 20.05 | 20.22 | 65,993 | +0.07(+0.36%) |
Aug 06, 2014 | 19.85 | 20.38 | 19.85 | 20.14 | 149,879 | +0.15(+0.76%) |
Aug 05, 2014 | 20.64 | 20.71 | 19.79 | 19.99 | 177,699 | -0.50(-2.45%) |
Aug 04, 2014 | 20.46 | 20.55 | 20.22 | 20.49 | 178,703 | +0.08(+0.39%) |
Aug 01, 2014 | 20.30 | 20.52 | 20.27 | 20.41 | 122,532 | +0.04(+0.21%) |
Jul 31, 2014 | 20.40 | 20.73 | 20.33 | 20.37 | 169,164 | -0.17(-0.82%) |
Jul 30, 2014 | 20.81 | 20.81 | 20.48 | 20.54 | 212,402 | -0.10(-0.49%) |
Jul 29, 2014 | 20.80 | 20.86 | 20.64 | 20.64 | 89,801 | -0.16(-0.77%) |
Jul 28, 2014 | 20.42 | 21.51 | 20.42 | 20.80 | 157,663 | +0.38(+1.85%) |
Jul 25, 2014 | 20.57 | 20.81 | 20.40 | 20.42 | 105,047 | -0.27(-1.30%) |
Jul 24, 2014 | 20.86 | 20.89 | 20.60 | 20.69 | 121,172 | -0.12(-0.56%) |
Jul 23, 2014 | 20.86 | 20.87 | 20.70 | 20.81 | 103,902 | -0.07(-0.35%) |
Jul 22, 2014 | 20.76 | 20.98 | 20.70 | 20.88 | 100,936 | +0.15(+0.70%) |
Jul 21, 2014 | 20.84 | 20.84 | 20.65 | 20.73 | 97,811 | -0.24(-1.15%) |
Jul 18, 2014 | 20.59 | 21.03 | 20.59 | 20.97 | 107,345 | +0.31(+1.52%) |
Jul 17, 2014 | 20.81 | 21.00 | 20.63 | 20.66 | 115,774 | -0.30(-1.43%) |
Jul 16, 2014 | 20.92 | 21.07 | 20.76 | 20.96 | 88,541 | +0.09(+0.45%) |
Jul 15, 2014 | 21.06 | 21.11 | 20.79 | 20.86 | 81,748 | -0.12(-0.56%) |
Jul 14, 2014 | 21.40 | 21.49 | 20.92 | 20.98 | 117,557 | -0.23(-1.10%) |
Jul 11, 2014 | 21.39 | 21.54 | 21.20 | 21.21 | 80,433 | -0.28(-1.29%) |
Jul 10, 2014 | 21.39 | 21.61 | 21.38 | 21.49 | 114,238 | -0.15(-0.71%) |
Jul 09, 2014 | 21.72 | 21.80 | 21.51 | 21.64 | 89,185 | -0.08(-0.37%) |
Jul 08, 2014 | 21.48 | 21.79 | 21.48 | 21.72 | 193,806 | +0.18(+0.85%) |
Jul 07, 2014 | 21.59 | 21.86 | 21.45 | 21.54 | 117,689 | -0.20(-0.94%) |
Jul 03, 2014 | 21.86 | 21.75 | 21.75 | 21.75 | 66,847 | -0.09(-0.40%) |
Jul 02, 2014 | 21.97 | 21.97 | 21.71 | 21.83 | 151,131 | -0.14(-0.63%) |
Jul 01, 2014 | 22.01 | 22.17 | 21.50 | 21.97 | 195,708 | -0.09(-0.43%) |
Jun 30, 2014 | 21.83 | 22.07 | 21.58 | 22.07 | 139,872 | +0.23(+1.03%) |
Jun 27, 2014 | 21.46 | 21.88 | 21.46 | 21.84 | 372,332 | +0.22(+1.01%) |
Jun 26, 2014 | 21.74 | 21.82 | 21.47 | 21.62 | 78,419 | -0.11(-0.50%) |
Jun 25, 2014 | 21.43 | 21.77 | 21.43 | 21.73 | 140,839 | +0.15(+0.71%) |
Jun 24, 2014 | 21.51 | 21.86 | 21.48 | 21.58 | 115,568 | +0.02(+0.10%) |
Jun 23, 2014 | 21.54 | 21.60 | 21.34 | 21.56 | 124,642 | +0.01(+0.03%) |
Jun 20, 2014 | 21.48 | 21.56 | 21.28 | 21.55 | 245,648 | +0.19(+0.89%) |
Jun 19, 2014 | 21.35 | 21.44 | 21.29 | 21.36 | 74,870 | +0.12(+0.58%) |
Jun 18, 2014 | 21.01 | 21.24 | 20.85 | 21.24 | 117,778 | +0.30(+1.43%) |
Jun 17, 2014 | 20.95 | 21.15 | 20.85 | 20.94 | 98,166 | -0.03(-0.14%) |
Jun 16, 2014 | 20.92 | 21.10 | 20.68 | 20.97 | 101,392 | +0.14(+0.66%) |
Jun 13, 2014 | 21.00 | 21.00 | 20.74 | 20.83 | 89,628 | -0.07(-0.35%) |
Jun 12, 2014 | 20.83 | 21.00 | 20.68 | 20.90 | 123,030 | -0.02(-0.10%) |
Jun 11, 2014 | 21.48 | 21.50 | 20.91 | 20.92 | 196,690 | -0.60(-2.78%) |
Jun 10, 2014 | 21.64 | 21.68 | 21.27 | 21.52 | 122,554 | +0.01(+0.03%) |
Jun 06, 2014 | 21.53 | 21.59 | 21.19 | 21.51 | 188,190 | +0.13(+0.61%) |
Jun 05, 2014 | 20.85 | 21.38 | 20.71 | 21.38 | 151,549 | +0.63(+3.05%) |
Jun 04, 2014 | 20.59 | 20.84 | 20.59 | 20.75 | 141,404 | +0.00(+0.00%) |
Jun 03, 2014 | 20.75 | 20.84 | 20.68 | 20.75 | 156,636 | -0.06(-0.28%) |
Jun 02, 2014 | 20.78 | 20.84 | 20.69 | 20.81 | 144,506 | -0.01(-0.07%) |
May 30, 2014 | 20.78 | 20.86 | 20.68 | 20.82 | 147,523 | +0.11(+0.53%) |
May 29, 2014 | 20.74 | 20.76 | 20.55 | 20.71 | 102,128 | +0.08(+0.39%) |
May 28, 2014 | 20.61 | 20.88 | 20.55 | 20.63 | 149,364 | -0.06(-0.28%) |
May 27, 2014 | 20.70 | 20.77 | 20.54 | 20.69 | 149,101 | +0.15(+0.74%) |
May 23, 2014 | 20.46 | 20.54 | 20.54 | 20.54 | 155,519 | +0.09(+0.43%) |
May 22, 2014 | 20.43 | 20.59 | 20.37 | 20.45 | 45,041 | +0.07(+0.32%) |
May 21, 2014 | 20.17 | 20.44 | 20.01 | 20.38 | 210,662 | +0.27(+1.34%) |
May 20, 2014 | 20.06 | 20.26 | 19.88 | 20.11 | 235,889 | -0.04(-0.22%) |
May 19, 2014 | 20.22 | 20.30 | 20.09 | 20.16 | 104,273 | -0.09(-0.47%) |
May 16, 2014 | 19.99 | 20.26 | 19.81 | 20.25 | 189,309 | +0.19(+0.94%) |
May 15, 2014 | 20.40 | 20.41 | 20.02 | 20.06 | 189,284 | -0.44(-2.13%) |
May 14, 2014 | 20.54 | 20.76 | 20.46 | 20.50 | 163,038 | -0.09(-0.46%) |
May 13, 2014 | 20.80 | 20.93 | 20.58 | 20.60 | 108,832 | -0.16(-0.76%) |
May 12, 2014 | 20.72 | 20.97 | 20.72 | 20.75 | 149,426 | +0.10(+0.49%) |
May 09, 2014 | 20.52 | 20.72 | 20.52 | 20.65 | 132,248 | +0.08(+0.39%) |
May 08, 2014 | 21.00 | 21.02 | 20.54 | 20.57 | 144,831 | -0.36(-1.72%) |
May 07, 2014 | 20.62 | 21.21 | 20.54 | 20.93 | 132,443 | +0.43(+2.07%) |
May 06, 2014 | 21.14 | 21.14 | 20.50 | 20.51 | 241,503 | -0.13(-0.63%) |
May 05, 2014 | 20.54 | 20.78 | 20.50 | 20.64 | 119,234 | +0.01(+0.07%) |
May 02, 2014 | 21.22 | 21.22 | 20.56 | 20.62 | 151,311 | -0.54(-2.55%) |
May 01, 2014 | 21.17 | 21.28 | 20.94 | 21.16 | 210,298 | +0.04(+0.21%) |
Apr 30, 2014 | 21.09 | 21.22 | 20.91 | 21.12 | 173,961 | +0.04(+0.17%) |
Apr 29, 2014 | 21.26 | 21.40 | 21.09 | 21.09 | 106,711 | -0.17(-0.78%) |
Apr 28, 2014 | 21.24 | 21.40 | 21.10 | 21.25 | 122,249 | +0.02(+0.10%) |
Apr 25, 2014 | 21.16 | 21.43 | 21.10 | 21.23 | 117,069 | -0.01(-0.03%) |
Apr 24, 2014 | 21.36 | 21.44 | 21.12 | 21.24 | 71,439 | -0.06(-0.27%) |
Apr 23, 2014 | 21.48 | 21.69 | 21.15 | 21.29 | 132,840 | -0.30(-1.40%) |
Apr 22, 2014 | 21.18 | 21.61 | 21.12 | 21.60 | 151,666 | +0.37(+1.73%) |
Apr 21, 2014 | 21.31 | 21.42 | 21.13 | 21.23 | 70,681 | -0.12(-0.54%) |
Apr 17, 2014 | 21.40 | 21.34 | 21.34 | 21.34 | 81,013 | -0.05(-0.24%) |
Apr 16, 2014 | 21.49 | 21.50 | 21.25 | 21.40 | 59,441 | +0.06(+0.30%) |
Apr 15, 2014 | 21.25 | 21.40 | 20.87 | 21.33 | 126,453 | +0.20(+0.96%) |
Apr 14, 2014 | 21.38 | 21.42 | 20.98 | 21.13 | 104,977 | -0.01(-0.03%) |
Apr 11, 2014 | 21.06 | 21.42 | 20.91 | 21.14 | 119,172 | -0.16(-0.74%) |
Apr 10, 2014 | 21.74 | 21.82 | 21.24 | 21.29 | 143,853 | -0.45(-2.09%) |
Apr 09, 2014 | 21.78 | 21.86 | 21.47 | 21.75 | 90,828 | -0.04(-0.20%) |
Apr 08, 2014 | 21.45 | 21.86 | 21.41 | 21.79 | 101,575 | +0.32(+1.51%) |
Apr 07, 2014 | 21.54 | 21.65 | 21.35 | 21.47 | 104,757 | -0.09(-0.43%) |
Apr 04, 2014 | 22.01 | 22.24 | 21.53 | 21.56 | 152,120 | -0.27(-1.22%) |
Apr 03, 2014 | 22.05 | 22.09 | 21.81 | 21.83 | 103,681 | -0.28(-1.27%) |
Apr 02, 2014 | 22.09 | 22.15 | 21.95 | 22.11 | 68,148 | +0.00(+0.00%) |
Apr 01, 2014 | 22.31 | 22.40 | 22.02 | 22.11 | 161,346 | -0.09(-0.39%) |
Mar 31, 2014 | 21.89 | 22.42 | 21.82 | 22.20 | 183,296 | +0.36(+1.65%) |
Mar 28, 2014 | 21.92 | 22.23 | 21.71 | 21.84 | 99,666 | -0.14(-0.66%) |
Mar 27, 2014 | 21.78 | 22.05 | 21.67 | 21.98 | 103,015 | +0.25(+1.13%) |
Mar 26, 2014 | 22.18 | 22.20 | 21.73 | 21.73 | 176,483 | -0.25(-1.12%) |
Mar 25, 2014 | 22.00 | 22.09 | 21.82 | 21.98 | 176,368 | +0.03(+0.13%) |
Mar 24, 2014 | 21.76 | 22.08 | 21.66 | 21.95 | 143,425 | +0.12(+0.53%) |
Mar 21, 2014 | 21.86 | 22.20 | 21.76 | 21.84 | 233,951 | +0.00(+0.00%) |
Mar 20, 2014 | 21.89 | 21.92 | 21.63 | 21.84 | 103,265 | -0.09(-0.43%) |
Mar 19, 2014 | 22.60 | 22.64 | 21.75 | 21.93 | 166,587 | -0.74(-3.28%) |
Mar 18, 2014 | 22.64 | 22.87 | 22.51 | 22.67 | 177,936 | +0.09(+0.42%) |
Mar 17, 2014 | 22.48 | 22.67 | 22.40 | 22.58 | 103,582 | +0.15(+0.68%) |
Mar 14, 2014 | 22.27 | 22.56 | 22.27 | 22.43 | 95,867 | +0.04(+0.19%) |
Mar 13, 2014 | 22.35 | 22.49 | 22.24 | 22.38 | 152,168 | +0.05(+0.23%) |
Mar 12, 2014 | 21.90 | 22.34 | 21.88 | 22.33 | 113,507 | +0.30(+1.34%) |
Mar 11, 2014 | 22.25 | 22.25 | 21.84 | 22.04 | 116,255 | -0.12(-0.55%) |
Mar 10, 2014 | 22.09 | 22.25 | 21.89 | 22.16 | 145,572 | +0.00(+0.00%) |
Mar 07, 2014 | 21.79 | 22.27 | 21.55 | 22.16 | 182,409 | +0.51(+2.36%) |
Mar 06, 2014 | 21.99 | 21.99 | 21.57 | 21.65 | 113,712 | -0.30(-1.38%) |
Mar 05, 2014 | 22.15 | 22.24 | 21.80 | 21.95 | 95,588 | -0.19(-0.85%) |
Mar 04, 2014 | 21.81 | 22.35 | 21.81 | 22.14 | 270,077 | +0.59(+2.74%) |
Mar 03, 2014 | 21.63 | 21.78 | 21.37 | 21.55 | 91,156 | -0.24(-1.09%) |
Feb 28, 2014 | 21.95 | 22.20 | 21.77 | 21.78 | 135,218 | -0.21(-0.95%) |
Feb 27, 2014 | 21.96 | 22.12 | 21.81 | 21.99 | 94,495 | -0.05(-0.23%) |
Feb 26, 2014 | 21.86 | 22.26 | 21.78 | 22.04 | 130,658 | +0.12(+0.53%) |
Feb 25, 2014 | 22.12 | 22.15 | 21.79 | 21.93 | 100,797 | -0.14(-0.62%) |
Feb 24, 2014 | 22.12 | 22.28 | 22.06 | 22.07 | 140,893 | +0.01(+0.03%) |
Feb 21, 2014 | 22.19 | 22.25 | 21.95 | 22.06 | 136,949 | -0.01(-0.07%) |
Feb 20, 2014 | 21.80 | 22.19 | 21.80 | 22.07 | 106,727 | +0.19(+0.86%) |
Feb 19, 2014 | 22.22 | 22.31 | 21.86 | 21.89 | 99,379 | -0.35(-1.56%) |
Feb 18, 2014 | 22.26 | 22.33 | 22.07 | 22.23 | 195,163 | +0.16(+0.72%) |
Feb 14, 2014 | 21.84 | 22.07 | 22.07 | 22.07 | 148,154 | +0.24(+1.09%) |
Feb 13, 2014 | 20.94 | 21.88 | 20.70 | 21.84 | 177,019 | +0.70(+3.31%) |
Feb 12, 2014 | 21.62 | 21.62 | 21.01 | 21.14 | 216,142 | -0.27(-1.24%) |
Feb 11, 2014 | 20.79 | 21.76 | 20.79 | 21.40 | 490,655 | +1.66(+8.38%) |
Feb 10, 2014 | 19.52 | 19.82 | 19.29 | 19.75 | 235,200 | +0.31(+1.62%) |
Feb 07, 2014 | 19.42 | 19.51 | 19.27 | 19.43 | 117,837 | +0.01(+0.07%) |
Feb 06, 2014 | 19.40 | 19.62 | 19.27 | 19.42 | 147,075 | +0.11(+0.55%) |
Feb 05, 2014 | 19.45 | 19.62 | 19.27 | 19.31 | 134,410 | -0.16(-0.81%) |
Feb 04, 2014 | 19.55 | 19.69 | 19.29 | 19.47 | 137,904 | -0.03(-0.15%) |
Feb 03, 2014 | 19.87 | 20.05 | 19.24 | 19.50 | 187,614 | -0.37(-1.87%) |
Jan 31, 2014 | 19.90 | 20.31 | 19.82 | 19.87 | 142,326 | -0.36(-1.76%) |
Jan 30, 2014 | 20.09 | 20.49 | 20.00 | 20.22 | 123,897 | +0.29(+1.47%) |
Jan 29, 2014 | 19.98 | 20.16 | 19.80 | 19.93 | 108,782 | -0.13(-0.64%) |
Jan 28, 2014 | 20.20 | 20.20 | 19.98 | 20.06 | 149,836 | -0.15(-0.74%) |
Jan 27, 2014 | 20.24 | 20.31 | 20.12 | 20.21 | 85,899 | -0.01(-0.07%) |
Jan 24, 2014 | 20.28 | 20.46 | 20.05 | 20.22 | 149,271 | -0.24(-1.15%) |
Jan 23, 2014 | 20.23 | 20.49 | 20.12 | 20.46 | 126,335 | +0.20(+0.99%) |
Jan 22, 2014 | 20.24 | 20.32 | 20.07 | 20.26 | 69,492 | -0.01(-0.07%) |
Jan 21, 2014 | 20.21 | 20.29 | 20.02 | 20.27 | 117,296 | +0.12(+0.60%) |
Jan 17, 2014 | 20.28 | 20.15 | 20.15 | 20.15 | 60,397 | -0.09(-0.46%) |
Jan 16, 2014 | 20.32 | 20.48 | 20.08 | 20.24 | 67,286 | -0.02(-0.11%) |
Jan 15, 2014 | 20.42 | 20.55 | 20.23 | 20.27 | 92,174 | -0.15(-0.73%) |
Jan 14, 2014 | 20.34 | 20.62 | 20.17 | 20.42 | 75,414 | +0.19(+0.95%) |
Jan 13, 2014 | 20.39 | 20.51 | 20.06 | 20.22 | 102,745 | -0.21(-1.01%) |
Jan 10, 2014 | 20.54 | 20.79 | 20.12 | 20.43 | 106,064 | -0.07(-0.35%) |
Jan 09, 2014 | 20.61 | 20.61 | 20.27 | 20.50 | 74,597 | +0.02(+0.10%) |
Jan 08, 2014 | 20.56 | 20.61 | 20.22 | 20.48 | 186,931 | -0.04(-0.21%) |
Jan 07, 2014 | 20.56 | 20.74 | 20.37 | 20.52 | 63,618 | +0.06(+0.31%) |
Jan 06, 2014 | 20.62 | 20.62 | 20.34 | 20.46 | 155,709 | -0.05(-0.24%) |
Jan 03, 2014 | 20.56 | 20.69 | 20.43 | 20.51 | 159,709 | -0.03(-0.14%) |
Jan 02, 2014 | 20.87 | 20.87 | 20.38 | 20.54 | 86,898 | -0.35(-1.67%) |
Dec 31, 2013 | 21.09 | 20.89 | 20.89 | 20.89 | 112,808 | -0.15(-0.71%) |
Dec 30, 2013 | 21.26 | 21.26 | 20.87 | 21.04 | 57,734 | -0.29(-1.37%) |
Dec 27, 2013 | 21.42 | 21.44 | 21.09 | 21.33 | 51,303 | +0.01(+0.03%) |
Dec 26, 2013 | 21.34 | 21.43 | 21.24 | 21.32 | 78,560 | +0.02(+0.10%) |
Dec 24, 2013 | 21.23 | 21.41 | 21.10 | 21.30 | 36,964 | +0.04(+0.17%) |
Dec 23, 2013 | 21.12 | 21.36 | 21.12 | 21.27 | 100,056 | +0.19(+0.91%) |
Dec 20, 2013 | 20.62 | 21.17 | 20.62 | 21.07 | 468,159 | +0.55(+2.68%) |
Dec 19, 2013 | 20.84 | 20.84 | 20.39 | 20.52 | 75,863 | -0.37(-1.78%) |
Dec 18, 2013 | 20.54 | 20.96 | 20.31 | 20.89 | 138,437 | +0.44(+2.16%) |
Dec 17, 2013 | 20.69 | 20.69 | 20.37 | 20.45 | 57,914 | -0.21(-1.04%) |
Dec 16, 2013 | 20.42 | 20.69 | 20.42 | 20.67 | 105,944 | +0.29(+1.40%) |
Dec 13, 2013 | 20.44 | 20.67 | 20.37 | 20.38 | 100,351 | +0.00(+0.00%) |
Dec 12, 2013 | 19.97 | 20.56 | 19.97 | 20.38 | 126,401 | +0.42(+2.11%) |
Dec 11, 2013 | 20.39 | 20.44 | 19.82 | 19.96 | 152,609 | -0.34(-1.65%) |
Dec 10, 2013 | 20.32 | 20.49 | 20.12 | 20.29 | 142,456 | -0.14(-0.66%) |
Dec 09, 2013 | 20.49 | 20.49 | 20.19 | 20.43 | 128,895 | -0.06(-0.28%) |
Dec 06, 2013 | 20.41 | 20.58 | 20.16 | 20.49 | 0 | +0.20(+0.98%) |
Dec 05, 2013 | 20.36 | 20.42 | 20.14 | 20.29 | 0 | -0.09(-0.42%) |
Dec 04, 2013 | 20.24 | 20.52 | 20.05 | 20.37 | 0 | -0.04(-0.21%) |
Dec 03, 2013 | 20.62 | 20.74 | 20.27 | 20.42 | 145,584 | -0.28(-1.34%) |
Dec 02, 2013 | 21.13 | 21.14 | 20.02 | 20.69 | 262,078 | -0.40(-1.89%) |
Nov 29, 2013 | 21.30 | 21.34 | 21.05 | 21.09 | 0 | -0.06(-0.27%) |
Nov 27, 2013 | 21.17 | 21.24 | 20.99 | 21.15 | 0 | +0.06(+0.30%) |
Nov 26, 2013 | 21.18 | 21.26 | 20.96 | 21.09 | 0 | -0.11(-0.50%) |
Nov 25, 2013 | 21.07 | 21.28 | 21.07 | 21.19 | 105,064 | +0.13(+0.61%) |
Nov 22, 2013 | 20.96 | 21.13 | 20.81 | 21.07 | 0 | +0.11(+0.51%) |
Nov 21, 2013 | 20.87 | 21.18 | 20.84 | 20.96 | 111,545 | +0.12(+0.58%) |
Nov 20, 2013 | 21.04 | 21.13 | 20.77 | 20.84 | 0 | -0.17(-0.82%) |
Nov 19, 2013 | 21.19 | 21.27 | 20.91 | 21.01 | 70,084 | -0.11(-0.54%) |
Nov 18, 2013 | 21.22 | 21.29 | 21.04 | 21.12 | 0 | -0.07(-0.34%) |
Nov 15, 2013 | 21.12 | 21.21 | 21.01 | 21.19 | 0 | +0.04(+0.20%) |
Nov 14, 2013 | 21.19 | 21.27 | 21.06 | 21.15 | 65,556 | -0.09(-0.40%) |
Nov 13, 2013 | 20.94 | 21.24 | 20.84 | 21.24 | 0 | +0.11(+0.53%) |
Nov 12, 2013 | 21.45 | 21.46 | 21.07 | 21.12 | 0 | -0.35(-1.61%) |
Nov 11, 2013 | 21.58 | 21.78 | 21.41 | 21.47 | 0 | -0.18(-0.82%) |
Nov 08, 2013 | 21.31 | 21.69 | 21.04 | 21.65 | 0 | +0.33(+1.52%) |
Nov 07, 2013 | 21.76 | 21.82 | 21.32 | 21.32 | 118,021 | -0.40(-1.82%) |
Nov 06, 2013 | 21.69 | 21.87 | 21.60 | 21.72 | 86,202 | +0.16(+0.72%) |
Nov 05, 2013 | 21.02 | 21.81 | 21.00 | 21.56 | 190,362 | +0.57(+2.73%) |
Nov 04, 2013 | 20.96 | 21.17 | 20.74 | 20.99 | 126,920 | +0.03(+0.13%) |