Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.86 | 22.92 | 22.86 | 22.92 | 2,189 | +0.00(+0.00%) |
Oct 30, 2014 | 22.93 | 22.97 | 22.92 | 22.92 | 3,415 | +0.03(+0.13%) |
Oct 29, 2014 | 22.92 | 22.92 | 22.85 | 22.89 | 3,564 | -0.07(-0.30%) |
Oct 28, 2014 | 22.97 | 22.97 | 22.92 | 22.96 | 2,037 | -0.02(-0.09%) |
Oct 27, 2014 | 23.01 | 23.01 | 22.98 | 22.98 | 4,730 | -0.05(-0.22%) |
Oct 24, 2014 | 23.01 | 23.03 | 23.01 | 23.03 | 1,815 | -0.01(-0.04%) |
Oct 23, 2014 | 23.09 | 23.09 | 23.02 | 23.04 | 1,958 | -0.13(-0.56%) |
Oct 22, 2014 | 23.11 | 23.17 | 23.07 | 23.17 | 23,721 | +0.04(+0.17%) |
Oct 21, 2014 | 23.12 | 23.15 | 23.11 | 23.13 | 4,802 | -0.07(-0.30%) |
Oct 20, 2014 | 23.25 | 23.25 | 23.20 | 23.20 | 10,734 | +0.00(+0.00%) |
Oct 17, 2014 | 23.23 | 23.23 | 23.12 | 23.20 | 33,724 | -0.23(-0.98%) |
Oct 16, 2014 | 23.51 | 23.51 | 23.50 | 23.43 | 6,294 | -0.06(-0.26%) |
Oct 15, 2014 | 23.50 | 23.65 | 23.49 | 23.49 | 24,221 | +0.19(+0.82%) |
Oct 14, 2014 | 23.28 | 23.32 | 23.27 | 23.30 | 19,015 | +0.15(+0.65%) |
Oct 10, 2014 | 23.15 | 23.15 | 23.15 | 0 | +0.01(+0.04%) | |
Oct 09, 2014 | 23.19 | 23.19 | 23.19 | 23.14 | 2,006 | -0.04(-0.17%) |
Oct 08, 2014 | 23.20 | 23.23 | 23.08 | 23.18 | 46,932 | +0.06(+0.26%) |
Oct 07, 2014 | 23.06 | 23.12 | 23.06 | 23.12 | 3,844 | +0.10(+0.43%) |
Oct 06, 2014 | 22.99 | 23.02 | 22.99 | 23.02 | 3,199 | +0.09(+0.39%) |
Oct 03, 2014 | 22.91 | 22.93 | 22.90 | 22.93 | 3,008 | +0.01(+0.04%) |
Oct 02, 2014 | 22.96 | 23.00 | 22.92 | 22.92 | 11,149 | -0.03(-0.13%) |
Oct 01, 2014 | 22.87 | 22.96 | 22.87 | 22.95 | 8,018 | +0.23(+1.01%) |
Sep 30, 2014 | 22.82 | 22.82 | 22.72 | 22.72 | 4,126 | -0.12(-0.53%) |
Sep 29, 2014 | 22.81 | 22.84 | 22.81 | 22.84 | 2,661 | +0.13(+0.57%) |
Sep 26, 2014 | 22.73 | 22.73 | 22.70 | 22.71 | 4,550 | -0.06(-0.26%) |
Sep 25, 2014 | 22.64 | 22.77 | 22.64 | 22.77 | 3,119 | +0.18(+0.80%) |
Sep 24, 2014 | 22.68 | 22.70 | 22.59 | 22.59 | 2,752 | -0.03(-0.13%) |
Sep 23, 2014 | 22.54 | 22.62 | 22.54 | 22.62 | 2,591 | +0.03(+0.13%) |
Sep 22, 2014 | 22.61 | 22.61 | 22.58 | 22.59 | 840 | +0.12(+0.53%) |
Sep 19, 2014 | 22.44 | 22.47 | 22.43 | 22.47 | 2,621 | +0.09(+0.40%) |
Sep 18, 2014 | 22.41 | 22.41 | 22.37 | 22.38 | 7,647 | -0.04(-0.18%) |
Sep 17, 2014 | 22.51 | 22.54 | 22.42 | 22.42 | 1,039 | -0.14(-0.62%) |
Sep 16, 2014 | 22.63 | 22.63 | 22.56 | 22.56 | 3,666 | -0.10(-0.44%) |
Sep 15, 2014 | 22.62 | 22.67 | 22.62 | 22.66 | 1,950 | +0.02(+0.09%) |
Sep 12, 2014 | 22.66 | 22.66 | 22.60 | 22.64 | 14,794 | -0.12(-0.53%) |
Sep 11, 2014 | 22.77 | 22.77 | 22.72 | 22.76 | 814 | +0.04(+0.18%) |
Sep 10, 2014 | 22.70 | 22.72 | 22.70 | 22.72 | 2,993 | -0.03(-0.13%) |
Sep 09, 2014 | 22.77 | 22.82 | 22.75 | 22.75 | 5,174 | -0.10(-0.44%) |
Sep 08, 2014 | 22.90 | 22.92 | 22.85 | 22.85 | 8,040 | -0.03(-0.13%) |
Sep 05, 2014 | 22.97 | 22.97 | 22.88 | 22.88 | 3,053 | +0.03(+0.13%) |
Sep 04, 2014 | 22.89 | 22.89 | 22.85 | 22.85 | 3,507 | -0.09(-0.39%) |
Sep 03, 2014 | 22.87 | 22.94 | 22.87 | 22.94 | 1,963 | +0.03(+0.13%) |
Sep 02, 2014 | 23.04 | 23.04 | 22.90 | 22.91 | 8,356 | -0.28(-1.21%) |
Aug 29, 2014 | 23.19 | 23.19 | 23.19 | 0 | -0.01(-0.04%) | |
Aug 28, 2014 | 23.20 | 23.20 | 23.18 | 23.20 | 3,992 | +0.05(+0.22%) |
Aug 27, 2014 | 23.12 | 23.15 | 23.08 | 23.15 | 21,028 | +0.11(+0.48%) |
Aug 26, 2014 | 23.03 | 23.08 | 23.03 | 23.04 | 5,416 | +0.00(+0.00%) |
Aug 25, 2014 | 22.98 | 23.05 | 22.96 | 23.04 | 9,393 | +0.15(+0.66%) |
Aug 22, 2014 | 22.92 | 22.92 | 22.84 | 22.89 | 38,783 | -0.05(-0.22%) |
Aug 21, 2014 | 22.92 | 22.94 | 22.92 | 22.94 | 38,775 | +0.03(+0.13%) |
Aug 20, 2014 | 23.01 | 23.01 | 22.89 | 22.91 | 8,596 | -0.07(-0.30%) |
Aug 19, 2014 | 23.07 | 23.07 | 22.98 | 22.98 | 5,093 | -0.06(-0.26%) |
Aug 18, 2014 | 23.09 | 23.09 | 23.02 | 23.04 | 5,365 | -0.09(-0.39%) |
Aug 15, 2014 | 23.01 | 23.15 | 23.01 | 23.13 | 1,457 | +0.09(+0.39%) |
Aug 14, 2014 | 22.98 | 23.04 | 22.98 | 23.04 | 2,444 | +0.07(+0.30%) |
Aug 13, 2014 | 22.89 | 22.97 | 22.89 | 22.97 | 8,014 | +0.12(+0.53%) |
Aug 12, 2014 | 22.96 | 22.96 | 22.83 | 22.85 | 6,079 | -0.10(-0.44%) |
Aug 11, 2014 | 22.97 | 22.97 | 22.95 | 22.95 | 2,325 | -0.10(-0.43%) |
Aug 08, 2014 | 23.06 | 23.10 | 23.04 | 23.05 | 36,251 | +0.05(+0.22%) |
Aug 07, 2014 | 22.93 | 23.00 | 22.93 | 23.00 | 4,249 | +0.06(+0.26%) |
Aug 06, 2014 | 22.99 | 23.02 | 22.92 | 22.94 | 5,611 | +0.03(+0.13%) |
Aug 05, 2014 | 22.85 | 22.91 | 22.79 | 22.91 | 6,300 | +0.06(+0.26%) |
Aug 01, 2014 | 22.85 | 22.85 | 22.85 | 0 | +0.10(+0.44%) | |
Jul 31, 2014 | 22.68 | 22.75 | 22.67 | 22.75 | 8,062 | -0.01(-0.04%) |
Jul 30, 2014 | 22.86 | 22.86 | 22.76 | 22.76 | 8,833 | -0.16(-0.70%) |
Jul 29, 2014 | 22.92 | 22.92 | 22.85 | 22.92 | 8,454 | +0.05(+0.22%) |
Jul 28, 2014 | 22.88 | 22.89 | 22.87 | 22.87 | 4,409 | +0.06(+0.26%) |
Jul 25, 2014 | 22.81 | 22.81 | 22.81 | 22.81 | 1,019 | +0.12(+0.53%) |
Jul 24, 2014 | 22.78 | 22.78 | 22.67 | 22.69 | 3,005 | -0.21(-0.92%) |
Jul 23, 2014 | 22.96 | 22.96 | 22.90 | 22.90 | 3,460 | -0.02(-0.09%) |
Jul 22, 2014 | 22.86 | 22.96 | 22.85 | 22.92 | 17,126 | +0.06(+0.26%) |
Jul 21, 2014 | 22.84 | 22.91 | 22.84 | 22.86 | 5,777 | +0.10(+0.44%) |
Jul 18, 2014 | 22.75 | 22.76 | 22.75 | 22.76 | 3,938 | -0.05(-0.22%) |
Jul 17, 2014 | 22.69 | 22.81 | 22.69 | 22.81 | 10,858 | +0.17(+0.75%) |
Jul 16, 2014 | 22.58 | 22.64 | 22.56 | 22.64 | 5,961 | +0.11(+0.49%) |
Jul 15, 2014 | 22.54 | 22.58 | 22.53 | 22.53 | 2,079 | -0.01(-0.04%) |
Jul 14, 2014 | 22.54 | 22.54 | 22.54 | 22.54 | 991 | -0.01(-0.04%) |
Jul 11, 2014 | 22.54 | 22.56 | 22.54 | 22.55 | 5,151 | +0.04(+0.18%) |
Jul 10, 2014 | 22.61 | 22.61 | 22.51 | 22.51 | 24,547 | -0.03(-0.13%) |
Jul 09, 2014 | 22.48 | 22.57 | 22.48 | 22.54 | 12,478 | +0.03(+0.13%) |
Jul 08, 2014 | 22.42 | 22.52 | 22.41 | 22.51 | 72,261 | +0.17(+0.76%) |
Jul 07, 2014 | 22.35 | 22.36 | 22.34 | 22.34 | 10,003 | +0.07(+0.31%) |
Jul 04, 2014 | 22.28 | 22.30 | 22.27 | 22.27 | 5,170 | -0.04(-0.18%) |
Jul 03, 2014 | 22.26 | 22.31 | 22.25 | 22.31 | 4,329 | +0.01(+0.04%) |
Jul 02, 2014 | 22.38 | 22.38 | 22.30 | 22.30 | 5,354 | -0.27(-1.20%) |
Jun 30, 2014 | 22.57 | 22.57 | 22.57 | 0 | +0.15(+0.67%) | |
Jun 27, 2014 | 22.48 | 22.48 | 22.42 | 22.42 | 24,601 | -0.04(-0.18%) |
Jun 26, 2014 | 22.39 | 22.47 | 22.39 | 22.46 | 5,604 | +0.12(+0.54%) |
Jun 25, 2014 | 22.42 | 22.42 | 22.34 | 22.34 | 3,303 | +0.01(+0.04%) |
Jun 24, 2014 | 22.30 | 22.33 | 22.30 | 22.33 | 1,530 | +0.09(+0.40%) |
Jun 23, 2014 | 22.35 | 22.35 | 22.24 | 22.24 | 4,910 | +0.00(+0.00%) |
Jun 20, 2014 | 22.25 | 22.30 | 22.24 | 22.24 | 1,733 | -0.11(-0.49%) |
Jun 19, 2014 | 22.42 | 22.46 | 22.34 | 22.35 | 4,795 | +0.02(+0.09%) |
Jun 18, 2014 | 22.30 | 22.35 | 22.30 | 22.33 | 4,299 | -0.02(-0.09%) |
Jun 17, 2014 | 22.37 | 22.38 | 22.35 | 22.35 | 2,632 | -0.04(-0.18%) |
Jun 16, 2014 | 22.34 | 22.39 | 22.34 | 22.39 | 13,583 | +0.01(+0.04%) |
Jun 13, 2014 | 22.29 | 22.38 | 22.29 | 22.38 | 5,503 | +0.00(+0.00%) |
Jun 12, 2014 | 22.30 | 22.38 | 22.30 | 22.38 | 2,294 | +0.07(+0.31%) |
Jun 11, 2014 | 22.28 | 22.32 | 22.26 | 22.31 | 5,745 | +0.01(+0.04%) |
Jun 10, 2014 | 22.29 | 22.30 | 22.27 | 22.30 | 6,552 | +0.00(+0.00%) |
Jun 06, 2014 | 22.32 | 22.32 | 22.30 | 22.30 | 6,552 | +0.08(+0.36%) |
Jun 05, 2014 | 22.15 | 22.22 | 22.15 | 22.22 | 8,870 | -0.01(-0.04%) |
Jun 04, 2014 | 22.28 | 22.28 | 22.20 | 22.23 | 22,602 | -0.07(-0.31%) |
Jun 03, 2014 | 22.33 | 22.36 | 22.30 | 22.30 | 11,037 | -0.12(-0.54%) |
Jun 02, 2014 | 22.44 | 22.48 | 22.33 | 22.42 | 16,946 | -0.08(-0.36%) |
May 30, 2014 | 22.49 | 22.50 | 22.44 | 22.50 | 3,763 | -0.01(-0.04%) |
May 29, 2014 | 22.57 | 22.58 | 22.51 | 22.51 | 4,925 | +0.02(+0.09%) |
May 28, 2014 | 22.48 | 22.49 | 22.48 | 22.49 | 1,170 | +0.19(+0.85%) |
May 27, 2014 | 22.30 | 22.30 | 22.25 | 22.30 | 1,613 | +0.00(+0.00%) |
May 26, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 3,694 | +0.00(+0.00%) |
May 23, 2014 | 22.30 | 22.30 | 22.29 | 22.30 | 5,423 | +0.00(+0.00%) |
May 22, 2014 | 22.33 | 22.33 | 22.30 | 22.30 | 1,454 | -0.05(-0.22%) |
May 21, 2014 | 22.35 | 22.35 | 22.35 | 22.35 | 1,536 | -0.11(-0.49%) |
May 20, 2014 | 22.42 | 22.47 | 22.40 | 22.46 | 6,752 | -0.02(-0.09%) |
May 16, 2014 | 22.48 | 22.48 | 22.48 | 0 | +0.05(+0.22%) | |
May 15, 2014 | 22.43 | 22.50 | 22.42 | 22.43 | 3,727 | +0.07(+0.31%) |
May 14, 2014 | 22.28 | 22.36 | 22.28 | 22.36 | 1,454 | +0.18(+0.81%) |
May 13, 2014 | 22.17 | 22.19 | 22.17 | 22.18 | 9,761 | +0.09(+0.41%) |
May 12, 2014 | 22.10 | 22.11 | 22.09 | 22.09 | 8,491 | -0.08(-0.36%) |
May 09, 2014 | 22.13 | 22.17 | 22.13 | 22.17 | 2,419 | +0.01(+0.05%) |
May 08, 2014 | 22.16 | 22.16 | 22.11 | 22.16 | 3,622 | +0.03(+0.14%) |
May 07, 2014 | 22.14 | 22.16 | 22.10 | 22.13 | 3,389 | -0.02(-0.09%) |
May 06, 2014 | 22.11 | 22.15 | 22.09 | 22.15 | 3,631 | +0.04(+0.18%) |
May 05, 2014 | 22.19 | 22.19 | 22.11 | 22.11 | 7,332 | +0.00(+0.00%) |
May 02, 2014 | 22.08 | 22.11 | 22.03 | 22.11 | 4,453 | +0.02(+0.09%) |
May 01, 2014 | 22.00 | 22.11 | 22.00 | 22.09 | 4,758 | +0.09(+0.41%) |
Apr 30, 2014 | 21.98 | 22.00 | 21.97 | 22.00 | 2,949 | +0.06(+0.27%) |
Apr 29, 2014 | 21.91 | 21.95 | 21.91 | 21.94 | 5,983 | +0.05(+0.23%) |
Apr 28, 2014 | 21.92 | 22.00 | 21.89 | 21.89 | 1,774 | -0.17(-0.77%) |
Apr 25, 2014 | 22.05 | 22.06 | 22.05 | 22.06 | 6,483 | +0.06(+0.27%) |
Apr 24, 2014 | 21.99 | 22.01 | 21.99 | 22.00 | 1,778 | -0.03(-0.14%) |
Apr 23, 2014 | 22.04 | 22.04 | 22.02 | 22.03 | 3,202 | +0.01(+0.05%) |
Apr 22, 2014 | 22.02 | 22.02 | 22.02 | 22.02 | 1,061 | -0.07(-0.32%) |
Apr 21, 2014 | 22.09 | 22.09 | 22.09 | 22.09 | 512 | +0.05(+0.23%) |
Apr 17, 2014 | 22.04 | 22.04 | 22.04 | 0 | -0.07(-0.32%) | |
Apr 16, 2014 | 22.07 | 22.11 | 22.07 | 22.11 | 7,852 | +0.03(+0.14%) |
Apr 15, 2014 | 22.01 | 22.09 | 22.01 | 22.08 | 3,403 | +0.07(+0.32%) |
Apr 14, 2014 | 22.02 | 22.02 | 22.00 | 22.01 | 7,373 | +0.01(+0.05%) |
Apr 11, 2014 | 21.99 | 22.00 | 21.97 | 22.00 | 5,525 | +0.04(+0.18%) |
Apr 10, 2014 | 21.94 | 21.96 | 21.94 | 21.96 | 1,138 | +0.02(+0.09%) |
Apr 09, 2014 | 21.91 | 21.94 | 21.87 | 21.94 | 3,213 | +0.02(+0.09%) |
Apr 08, 2014 | 21.93 | 21.93 | 21.92 | 21.92 | 1,385 | -0.03(-0.14%) |
Apr 07, 2014 | 21.92 | 21.95 | 21.90 | 21.95 | 4,136 | +0.07(+0.32%) |
Apr 04, 2014 | 21.78 | 21.88 | 21.78 | 21.88 | 4,007 | +0.10(+0.46%) |
Apr 03, 2014 | 21.72 | 21.79 | 21.72 | 21.78 | 8,495 | +0.06(+0.28%) |
Apr 02, 2014 | 21.73 | 21.74 | 21.72 | 21.72 | 2,509 | -0.12(-0.55%) |
Apr 01, 2014 | 21.81 | 21.88 | 21.81 | 21.84 | 8,490 | -0.01(-0.05%) |
Mar 31, 2014 | 21.87 | 21.94 | 21.85 | 21.85 | 11,536 | -0.13(-0.59%) |
Mar 28, 2014 | 22.00 | 22.00 | 21.97 | 21.98 | 2,633 | -0.01(-0.05%) |
Mar 27, 2014 | 21.96 | 21.99 | 21.96 | 21.99 | 766 | +0.03(+0.14%) |
Mar 26, 2014 | 21.92 | 21.96 | 21.92 | 21.96 | 1,267 | +0.04(+0.18%) |
Mar 25, 2014 | 21.94 | 21.94 | 21.92 | 21.92 | 869 | -0.01(-0.05%) |
Mar 24, 2014 | 21.93 | 21.97 | 21.90 | 21.93 | 2,313 | +0.08(+0.37%) |
Mar 21, 2014 | 21.82 | 21.85 | 21.82 | 21.85 | 4,508 | +0.05(+0.23%) |
Mar 20, 2014 | 21.86 | 21.86 | 21.75 | 21.80 | 19,823 | -0.03(-0.14%) |
Mar 19, 2014 | 21.97 | 21.97 | 21.82 | 21.83 | 2,218 | -0.19(-0.86%) |
Mar 18, 2014 | 22.03 | 22.05 | 22.02 | 22.02 | 2,982 | +0.04(+0.18%) |
Mar 17, 2014 | 22.07 | 22.09 | 21.98 | 21.98 | 83,053 | -0.07(-0.32%) |
Mar 14, 2014 | 22.13 | 22.13 | 22.05 | 22.05 | 4,832 | -0.06(-0.27%) |
Mar 13, 2014 | 21.85 | 22.11 | 21.85 | 22.11 | 21,386 | +0.16(+0.73%) |
Mar 12, 2014 | 21.85 | 21.95 | 21.85 | 21.95 | 8,403 | +0.15(+0.69%) |
Mar 11, 2014 | 21.81 | 21.81 | 21.75 | 21.80 | 63,697 | -0.03(-0.14%) |
Mar 10, 2014 | 21.78 | 21.85 | 21.73 | 21.83 | 459,601 | +0.08(+0.37%) |
Mar 07, 2014 | 21.75 | 21.78 | 21.69 | 21.75 | 457,712 | -0.08(-0.37%) |
Mar 06, 2014 | 21.89 | 21.89 | 21.83 | 21.83 | 442,135 | -0.10(-0.46%) |
Mar 05, 2014 | 21.93 | 21.97 | 21.89 | 21.93 | 463,882 | -0.01(-0.05%) |
Mar 04, 2014 | 22.15 | 22.16 | 21.93 | 21.94 | 511,753 | -0.16(-0.72%) |
Mar 03, 2014 | 22.06 | 22.15 | 22.04 | 22.10 | 7,248 | +0.04(+0.18%) |
Feb 28, 2014 | 22.01 | 22.06 | 22.01 | 22.06 | 7,778 | -0.02(-0.09%) |
Feb 27, 2014 | 22.03 | 22.08 | 22.03 | 22.08 | 4,222 | +0.12(+0.55%) |
Feb 26, 2014 | 21.95 | 21.96 | 21.95 | 21.96 | 663 | +0.06(+0.27%) |
Feb 25, 2014 | 21.87 | 21.90 | 21.87 | 21.90 | 5,137 | +0.07(+0.32%) |
Feb 24, 2014 | 21.80 | 21.83 | 21.80 | 21.83 | 5,049 | +0.02(+0.09%) |
Feb 21, 2014 | 21.65 | 21.81 | 21.65 | 21.81 | 17,201 | +0.04(+0.18%) |
Feb 20, 2014 | 21.78 | 21.78 | 21.68 | 21.77 | 21,623 | -0.01(-0.05%) |
Feb 19, 2014 | 21.82 | 21.84 | 21.78 | 21.78 | 8,515 | +0.00(+0.00%) |
Feb 18, 2014 | 21.75 | 21.78 | 21.75 | 21.78 | 1,170 | -0.03(-0.14%) |
Feb 14, 2014 | 21.81 | 21.81 | 21.81 | 0 | +0.02(+0.09%) | |
Feb 13, 2014 | 21.78 | 21.79 | 21.78 | 21.79 | 2,232 | +0.12(+0.55%) |
Feb 12, 2014 | 21.68 | 21.68 | 21.67 | 21.67 | 2,977 | -0.09(-0.41%) |
Feb 11, 2014 | 21.77 | 21.77 | 21.76 | 21.76 | 6,342 | -0.03(-0.14%) |
Feb 10, 2014 | 21.83 | 21.83 | 21.79 | 21.79 | 12,518 | -0.08(-0.37%) |
Feb 07, 2014 | 21.75 | 21.88 | 21.75 | 21.87 | 3,294 | +0.07(+0.32%) |
Feb 06, 2014 | 21.77 | 21.80 | 21.77 | 21.80 | 81,249 | -0.12(-0.55%) |
Feb 05, 2014 | 21.98 | 21.98 | 21.87 | 21.92 | 8,414 | -0.14(-0.63%) |
Feb 04, 2014 | 22.05 | 22.07 | 22.03 | 22.06 | 8,523 | -0.05(-0.23%) |
Feb 03, 2014 | 21.99 | 22.13 | 21.99 | 22.11 | 28,138 | +0.06(+0.27%) |
Jan 31, 2014 | 21.95 | 22.05 | 21.95 | 22.05 | 16,315 | +0.17(+0.78%) |
Jan 30, 2014 | 21.93 | 21.93 | 21.88 | 21.88 | 2,232 | -0.05(-0.23%) |
Jan 29, 2014 | 21.85 | 21.93 | 21.85 | 21.93 | 2,472 | +0.10(+0.46%) |
Jan 28, 2014 | 21.83 | 21.84 | 21.77 | 21.83 | 10,551 | +0.07(+0.32%) |
Jan 27, 2014 | 21.87 | 21.89 | 21.76 | 21.76 | 1,270 | -0.14(-0.64%) |
Jan 24, 2014 | 21.90 | 21.90 | 21.90 | 21.90 | 1,451 | +0.00(+0.00%) |
Jan 23, 2014 | 21.80 | 21.90 | 21.80 | 21.90 | 10,121 | +0.12(+0.55%) |
Jan 22, 2014 | 21.71 | 21.78 | 21.71 | 21.78 | 1,311 | +0.04(+0.18%) |
Jan 21, 2014 | 21.72 | 21.75 | 21.72 | 21.74 | 1,635 | +0.05(+0.23%) |
Jan 20, 2014 | 21.70 | 21.70 | 21.68 | 21.69 | 9,310 | +0.09(+0.42%) |
Jan 16, 2014 | 21.60 | 21.60 | 21.60 | 21.60 | 198 | +0.14(+0.65%) |
Jan 15, 2014 | 21.54 | 21.54 | 21.43 | 21.46 | 3,181 | -0.08(-0.37%) |
Jan 14, 2014 | 21.48 | 21.57 | 21.48 | 21.54 | 10,129 | -0.03(-0.14%) |
Jan 13, 2014 | 21.57 | 21.60 | 21.57 | 21.57 | 6,376 | +0.07(+0.33%) |
Jan 10, 2014 | 21.46 | 21.50 | 21.45 | 21.50 | 16,922 | +0.23(+1.08%) |
Jan 09, 2014 | 21.21 | 21.27 | 21.21 | 21.27 | 3,972 | +0.09(+0.42%) |
Jan 08, 2014 | 21.27 | 21.27 | 21.18 | 21.18 | 1,599 | -0.12(-0.56%) |
Jan 07, 2014 | 21.24 | 21.33 | 21.22 | 21.30 | 6,016 | +0.09(+0.42%) |
Jan 06, 2014 | 21.14 | 21.21 | 21.14 | 21.21 | 4,774 | +0.03(+0.14%) |
Jan 03, 2014 | 21.10 | 21.18 | 21.10 | 21.18 | 2,083 | +0.02(+0.09%) |
Jan 02, 2014 | 21.05 | 21.16 | 21.05 | 21.16 | 4,158 | +0.04(+0.19%) |
Dec 31, 2013 | 21.12 | 21.12 | 21.12 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 21.04 | 21.13 | 21.04 | 21.12 | 616 | +0.10(+0.48%) |
Dec 27, 2013 | 21.04 | 21.05 | 21.02 | 21.02 | 1,501 | -0.26(-1.22%) |
Dec 24, 2013 | 21.28 | 21.28 | 21.28 | 0 | -0.03(-0.14%) | |
Dec 23, 2013 | 21.28 | 21.35 | 21.28 | 21.31 | 14,068 | +0.05(+0.24%) |
Dec 20, 2013 | 21.22 | 21.32 | 21.22 | 21.26 | 148,831 | +0.02(+0.09%) |
Dec 19, 2013 | 21.14 | 21.24 | 21.14 | 21.24 | 5,166 | +0.09(+0.43%) |
Dec 18, 2013 | 21.17 | 21.17 | 21.14 | 21.15 | 3,548 | -0.05(-0.24%) |
Dec 17, 2013 | 21.13 | 21.20 | 21.13 | 21.20 | 2,407 | +0.05(+0.24%) |
Dec 16, 2013 | 21.16 | 21.16 | 21.15 | 21.15 | 2,894 | +0.03(+0.14%) |
Dec 13, 2013 | 21.15 | 21.16 | 21.12 | 21.12 | 1,467 | -0.01(-0.05%) |
Dec 12, 2013 | 21.19 | 21.19 | 21.12 | 21.13 | 5,562 | -0.01(-0.05%) |
Dec 11, 2013 | 21.27 | 21.27 | 21.14 | 21.14 | 869 | -0.12(-0.56%) |
Dec 10, 2013 | 21.16 | 21.26 | 21.16 | 21.26 | 1,175 | +0.24(+1.14%) |
Dec 09, 2013 | 21.02 | 21.05 | 21.02 | 21.02 | 2,062 | +0.01(+0.05%) |
Dec 06, 2013 | 20.92 | 21.01 | 20.92 | 21.01 | 12,958 | +0.11(+0.53%) |
Dec 05, 2013 | 20.92 | 20.93 | 20.90 | 20.90 | 10,310 | -0.15(-0.71%) |
Dec 04, 2013 | 21.09 | 21.09 | 20.96 | 21.05 | 4,666 | -0.13(-0.61%) |
Dec 03, 2013 | 21.21 | 21.30 | 21.18 | 21.18 | 7,083 | +0.01(+0.05%) |
Dec 02, 2013 | 21.21 | 21.21 | 21.13 | 21.17 | 959 | -0.12(-0.56%) |
Nov 29, 2013 | 21.22 | 21.29 | 21.22 | 21.29 | 3,829 | +0.04(+0.19%) |
Nov 28, 2013 | 21.30 | 21.30 | 21.25 | 21.25 | 1,411 | +0.00(+0.00%) |
Nov 27, 2013 | 21.38 | 21.38 | 21.25 | 21.25 | 2,534 | -0.14(-0.65%) |
Nov 26, 2013 | 21.30 | 21.40 | 21.30 | 21.39 | 668 | +0.10(+0.47%) |
Nov 25, 2013 | 21.21 | 21.29 | 21.19 | 21.29 | 40,656 | +0.08(+0.38%) |
Nov 22, 2013 | 21.13 | 21.22 | 21.13 | 21.21 | 10,890 | +0.04(+0.19%) |
Nov 21, 2013 | 21.10 | 21.18 | 21.08 | 21.17 | 18,091 | -0.28(-1.31%) |
Nov 19, 2013 | 21.45 | 21.45 | 21.45 | 173 | +0.01(+0.05%) | |
Nov 18, 2013 | 21.35 | 21.45 | 21.35 | 21.44 | 15,915 | +0.04(+0.19%) |
Nov 15, 2013 | 21.39 | 21.40 | 21.33 | 21.40 | 4,754 | +0.04(+0.19%) |
Nov 14, 2013 | 21.32 | 21.40 | 21.32 | 21.36 | 4,598 | +0.26(+1.23%) |
Nov 12, 2013 | 21.12 | 21.14 | 21.07 | 21.10 | 2,526 | -0.07(-0.33%) |
Nov 11, 2013 | 21.17 | 21.20 | 21.15 | 21.17 | 1,738 | -0.06(-0.28%) |
Nov 08, 2013 | 21.20 | 21.23 | 21.17 | 21.23 | 40,023 | -0.14(-0.66%) |
Nov 07, 2013 | 21.34 | 21.41 | 21.34 | 21.37 | 8,379 | +0.02(+0.09%) |
Nov 06, 2013 | 21.32 | 21.40 | 21.32 | 21.35 | 9,185 | -0.03(-0.14%) |
Nov 05, 2013 | 21.39 | 21.40 | 21.37 | 21.38 | 5,612 | -0.08(-0.37%) |
Nov 04, 2013 | 21.39 | 21.50 | 21.39 | 21.46 | 67,854 | +0.03(+0.14%) |