Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.01 | 23.02 | 23.02 | 23.02 | 7,452 | +0.21(+0.91%) |
Aug 28, 2014 | 22.82 | 22.87 | 22.70 | 22.82 | 19,461 | -0.01(-0.04%) |
Aug 27, 2014 | 22.80 | 22.86 | 22.75 | 22.82 | 10,388 | +0.05(+0.22%) |
Aug 26, 2014 | 22.63 | 22.81 | 22.57 | 22.78 | 7,319 | +0.20(+0.91%) |
Aug 25, 2014 | 22.57 | 22.59 | 22.51 | 22.57 | 9,967 | +0.03(+0.13%) |
Aug 22, 2014 | 22.37 | 22.54 | 22.42 | 22.54 | 11,460 | +0.13(+0.56%) |
Aug 21, 2014 | 22.52 | 22.52 | 22.36 | 22.42 | 6,702 | -0.05(-0.21%) |
Aug 20, 2014 | 22.33 | 22.46 | 22.33 | 22.46 | 5,255 | +0.10(+0.44%) |
Aug 19, 2014 | 22.33 | 22.36 | 22.20 | 22.36 | 2,735 | +0.16(+0.73%) |
Aug 18, 2014 | 22.19 | 22.22 | 22.17 | 22.20 | 4,231 | +0.17(+0.78%) |
Aug 15, 2014 | 22.12 | 22.12 | 21.94 | 22.03 | 3,392 | +0.05(+0.22%) |
Aug 14, 2014 | 21.89 | 22.02 | 21.89 | 21.98 | 2,624 | +0.12(+0.53%) |
Aug 13, 2014 | 21.75 | 21.87 | 21.75 | 21.87 | 2,786 | +0.12(+0.54%) |
Aug 12, 2014 | 21.82 | 21.86 | 21.70 | 21.75 | 2,507 | -0.05(-0.23%) |
Aug 11, 2014 | 21.82 | 21.86 | 21.72 | 21.80 | 3,574 | +0.20(+0.92%) |
Aug 08, 2014 | 21.62 | 21.62 | 21.51 | 21.60 | 1,526 | +0.14(+0.63%) |
Aug 07, 2014 | 21.61 | 21.68 | 21.46 | 21.46 | 9,028 | -0.04(-0.18%) |
Aug 06, 2014 | 21.44 | 21.58 | 21.44 | 21.50 | 3,017 | -0.08(-0.36%) |
Aug 05, 2014 | 21.75 | 21.79 | 21.55 | 21.58 | 4,981 | -0.28(-1.26%) |
Aug 04, 2014 | 21.68 | 21.86 | 21.67 | 21.86 | 3,095 | +0.22(+1.04%) |
Aug 01, 2014 | 21.97 | 21.97 | 21.52 | 21.63 | 11,923 | -0.26(-1.19%) |
Jul 31, 2014 | 22.01 | 22.07 | 21.84 | 21.89 | 13,099 | -0.43(-1.93%) |
Jul 30, 2014 | 22.36 | 22.46 | 22.29 | 22.33 | 24,461 | +0.45(+2.06%) |
Jul 29, 2014 | 21.91 | 21.96 | 21.86 | 21.87 | 6,308 | +0.02(+0.09%) |
Jul 28, 2014 | 21.85 | 21.87 | 21.71 | 21.85 | 21,869 | -0.08(-0.36%) |
Jul 25, 2014 | 22.00 | 22.03 | 21.89 | 21.93 | 8,438 | -0.12(-0.54%) |
Jul 24, 2014 | 22.01 | 22.09 | 21.97 | 22.05 | 12,104 | +0.17(+0.77%) |
Jul 23, 2014 | 21.89 | 21.94 | 21.85 | 21.88 | 16,125 | +0.01(+0.04%) |
Jul 22, 2014 | 21.82 | 21.97 | 21.82 | 21.87 | 9,212 | +0.12(+0.54%) |
Jul 21, 2014 | 21.53 | 21.78 | 21.53 | 21.76 | 20,496 | +0.14(+0.63%) |
Jul 18, 2014 | 21.37 | 21.63 | 21.37 | 21.62 | 5,959 | +0.28(+1.33%) |
Jul 17, 2014 | 21.62 | 21.63 | 21.34 | 21.34 | 6,554 | -0.30(-1.40%) |
Jul 16, 2014 | 21.58 | 21.69 | 21.58 | 21.64 | 3,944 | +0.08(+0.36%) |
Jul 15, 2014 | 21.88 | 21.88 | 21.53 | 21.56 | 2,791 | -0.23(-1.04%) |
Jul 14, 2014 | 21.77 | 21.88 | 21.77 | 21.79 | 5,197 | +0.09(+0.43%) |
Jul 11, 2014 | 21.68 | 21.69 | 21.65 | 21.69 | 6,974 | -0.00(-0.02%) |
Jul 10, 2014 | 21.55 | 21.76 | 21.31 | 21.70 | 5,938 | -0.09(-0.40%) |
Jul 09, 2014 | 21.85 | 21.85 | 21.69 | 21.79 | 7,851 | +0.11(+0.50%) |
Jul 08, 2014 | 22.14 | 22.14 | 21.57 | 21.68 | 20,231 | -0.53(-2.37%) |
Jul 07, 2014 | 22.46 | 22.46 | 22.19 | 22.20 | 24,314 | -0.35(-1.54%) |
Jul 03, 2014 | 22.60 | 22.55 | 22.55 | 22.55 | 10,616 | +0.02(+0.09%) |
Jul 02, 2014 | 22.75 | 22.75 | 22.53 | 22.53 | 5,505 | -0.09(-0.40%) |
Jul 01, 2014 | 22.51 | 22.73 | 22.51 | 22.62 | 10,837 | +0.19(+0.84%) |
Jun 30, 2014 | 22.26 | 22.49 | 22.26 | 22.43 | 7,920 | +0.12(+0.52%) |
Jun 27, 2014 | 22.37 | 22.38 | 22.32 | 22.32 | 9,573 | -0.03(-0.12%) |
Jun 26, 2014 | 22.34 | 22.34 | 22.11 | 22.34 | 9,881 | +0.17(+0.75%) |
Jun 25, 2014 | 22.07 | 22.20 | 22.02 | 22.18 | 6,667 | +0.14(+0.62%) |
Jun 24, 2014 | 22.30 | 22.31 | 21.98 | 22.04 | 19,056 | -0.22(-0.97%) |
Jun 23, 2014 | 22.09 | 22.26 | 22.09 | 22.26 | 16,017 | +0.17(+0.75%) |
Jun 20, 2014 | 22.02 | 22.10 | 21.98 | 22.09 | 5,674 | -0.01(-0.03%) |
Jun 19, 2014 | 22.24 | 22.24 | 22.04 | 22.10 | 6,910 | -0.06(-0.27%) |
Jun 18, 2014 | 21.96 | 22.15 | 21.95 | 22.15 | 14,468 | +0.15(+0.70%) |
Jun 17, 2014 | 21.82 | 22.03 | 21.82 | 22.00 | 7,265 | +0.20(+0.90%) |
Jun 16, 2014 | 21.70 | 21.81 | 21.70 | 21.81 | 9,523 | +0.13(+0.59%) |
Jun 13, 2014 | 21.60 | 21.73 | 21.50 | 21.68 | 11,632 | +0.08(+0.36%) |
Jun 12, 2014 | 21.69 | 21.74 | 21.60 | 21.60 | 8,802 | -0.03(-0.14%) |
Jun 11, 2014 | 21.55 | 21.63 | 21.55 | 21.63 | 10,954 | +0.01(+0.05%) |
Jun 10, 2014 | 21.48 | 21.63 | 21.47 | 21.62 | 8,329 | +0.23(+1.05%) |
Jun 06, 2014 | 21.34 | 21.41 | 21.27 | 21.39 | 14,393 | +0.11(+0.53%) |
Jun 05, 2014 | 21.20 | 21.36 | 21.10 | 21.28 | 5,284 | +0.18(+0.83%) |
Jun 04, 2014 | 20.86 | 21.11 | 20.85 | 21.11 | 4,766 | +0.18(+0.84%) |
Jun 03, 2014 | 20.74 | 20.93 | 20.74 | 20.93 | 7,422 | +0.05(+0.25%) |
Jun 02, 2014 | 20.94 | 20.94 | 20.77 | 20.88 | 8,312 | -0.03(-0.12%) |
May 30, 2014 | 21.04 | 21.05 | 20.86 | 20.90 | 2,625 | -0.16(-0.74%) |
May 29, 2014 | 21.15 | 21.19 | 21.02 | 21.06 | 3,986 | -0.00(-0.00%) |
May 28, 2014 | 21.06 | 21.07 | 20.92 | 21.06 | 8,048 | +0.05(+0.22%) |
May 27, 2014 | 20.87 | 21.02 | 20.87 | 21.02 | 9,851 | +0.24(+1.15%) |
May 23, 2014 | 20.66 | 20.78 | 20.78 | 20.78 | 8,064 | +0.06(+0.28%) |
May 22, 2014 | 20.49 | 20.73 | 20.49 | 20.72 | 8,973 | +0.16(+0.76%) |
May 21, 2014 | 20.55 | 20.56 | 20.45 | 20.56 | 14,696 | +0.12(+0.60%) |
May 20, 2014 | 20.45 | 20.55 | 20.43 | 20.44 | 4,970 | -0.11(-0.55%) |
May 19, 2014 | 20.48 | 20.57 | 20.46 | 20.55 | 6,625 | +0.17(+0.82%) |
May 16, 2014 | 20.22 | 20.39 | 20.16 | 20.39 | 8,145 | +0.14(+0.68%) |
May 15, 2014 | 20.10 | 20.26 | 20.00 | 20.25 | 13,015 | -0.21(-1.01%) |
May 14, 2014 | 20.56 | 20.56 | 20.41 | 20.45 | 4,477 | -0.10(-0.48%) |
May 13, 2014 | 20.63 | 20.72 | 20.55 | 20.55 | 12,702 | -0.13(-0.63%) |
May 12, 2014 | 20.30 | 20.70 | 20.30 | 20.68 | 16,910 | +0.54(+2.68%) |
May 09, 2014 | 20.29 | 20.29 | 20.07 | 20.14 | 6,899 | -0.03(-0.15%) |
May 08, 2014 | 20.26 | 20.56 | 20.15 | 20.17 | 12,079 | -0.11(-0.53%) |
May 07, 2014 | 20.66 | 20.66 | 20.05 | 20.28 | 26,188 | -0.38(-1.85%) |
May 06, 2014 | 20.86 | 20.96 | 20.66 | 20.66 | 14,515 | -0.31(-1.49%) |
May 05, 2014 | 20.88 | 20.98 | 20.77 | 20.97 | 11,255 | -0.03(-0.14%) |
May 02, 2014 | 20.95 | 21.08 | 20.95 | 21.00 | 23,652 | +0.03(+0.14%) |
May 01, 2014 | 20.92 | 21.11 | 20.92 | 20.97 | 8,244 | +0.19(+0.90%) |
Apr 30, 2014 | 20.62 | 20.79 | 20.55 | 20.79 | 12,145 | +0.01(+0.04%) |
Apr 29, 2014 | 20.48 | 20.78 | 20.48 | 20.78 | 3,784 | +0.28(+1.38%) |
Apr 28, 2014 | 20.76 | 20.78 | 20.17 | 20.50 | 17,264 | -0.19(-0.93%) |
Apr 25, 2014 | 20.95 | 20.97 | 20.60 | 20.69 | 22,268 | -0.42(-2.00%) |
Apr 24, 2014 | 21.23 | 21.23 | 20.91 | 21.11 | 11,383 | -0.16(-0.74%) |
Apr 23, 2014 | 21.61 | 21.61 | 21.24 | 21.27 | 8,554 | -0.27(-1.27%) |
Apr 22, 2014 | 21.36 | 21.63 | 21.36 | 21.54 | 6,664 | +0.36(+1.71%) |
Apr 21, 2014 | 21.13 | 21.20 | 20.99 | 21.18 | 9,390 | +0.05(+0.23%) |
Apr 17, 2014 | 20.95 | 21.13 | 21.13 | 21.13 | 4,695 | +0.15(+0.73%) |
Apr 16, 2014 | 20.88 | 20.99 | 20.80 | 20.98 | 11,893 | +0.24(+1.15%) |
Apr 15, 2014 | 20.61 | 20.80 | 20.16 | 20.74 | 25,445 | +0.17(+0.81%) |
Apr 14, 2014 | 20.38 | 20.77 | 20.38 | 20.57 | 15,042 | +0.15(+0.72%) |
Apr 11, 2014 | 20.57 | 20.76 | 20.39 | 20.42 | 34,301 | -0.34(-1.65%) |
Apr 10, 2014 | 21.45 | 21.47 | 20.65 | 20.77 | 17,971 | -0.69(-3.20%) |
Apr 09, 2014 | 21.11 | 21.49 | 21.09 | 21.45 | 9,539 | +0.50(+2.38%) |
Apr 08, 2014 | 20.81 | 21.05 | 20.76 | 20.95 | 22,105 | +0.19(+0.90%) |
Apr 07, 2014 | 21.08 | 21.20 | 20.61 | 20.77 | 51,596 | -0.41(-1.94%) |
Apr 04, 2014 | 21.80 | 21.82 | 21.12 | 21.18 | 54,563 | -0.46(-2.13%) |
Apr 03, 2014 | 22.10 | 22.10 | 21.60 | 21.64 | 20,445 | -0.57(-2.56%) |
Apr 02, 2014 | 22.41 | 22.41 | 22.09 | 22.21 | 10,743 | -0.08(-0.35%) |
Apr 01, 2014 | 21.96 | 22.29 | 21.96 | 22.29 | 7,263 | +0.44(+2.02%) |
Mar 31, 2014 | 21.82 | 21.88 | 21.80 | 21.85 | 9,834 | +0.12(+0.57%) |
Mar 28, 2014 | 21.73 | 21.91 | 21.69 | 21.72 | 10,113 | +0.09(+0.42%) |
Mar 27, 2014 | 21.60 | 21.73 | 21.39 | 21.63 | 49,322 | -0.01(-0.05%) |
Mar 26, 2014 | 22.24 | 22.24 | 21.64 | 21.64 | 89,080 | -0.41(-1.87%) |
Mar 25, 2014 | 22.29 | 22.29 | 21.91 | 22.05 | 29,990 | +0.04(+0.18%) |
Mar 24, 2014 | 22.60 | 22.73 | 21.83 | 22.01 | 62,710 | -0.45(-2.00%) |
Mar 21, 2014 | 22.78 | 22.78 | 22.41 | 22.46 | 61,124 | -0.19(-0.83%) |
Mar 20, 2014 | 22.64 | 22.75 | 22.54 | 22.65 | 59,946 | -0.05(-0.22%) |
Mar 19, 2014 | 22.97 | 22.97 | 22.62 | 22.70 | 28,411 | -0.11(-0.47%) |
Mar 18, 2014 | 22.76 | 22.91 | 22.70 | 22.81 | 26,291 | +0.15(+0.65%) |
Mar 17, 2014 | 22.63 | 22.71 | 22.54 | 22.66 | 33,915 | +0.15(+0.65%) |
Mar 14, 2014 | 22.44 | 22.57 | 22.41 | 22.51 | 15,669 | +0.01(+0.04%) |
Mar 13, 2014 | 22.98 | 22.98 | 22.43 | 22.50 | 20,581 | -0.34(-1.50%) |
Mar 12, 2014 | 22.80 | 22.85 | 22.57 | 22.84 | 15,447 | +0.07(+0.30%) |
Mar 11, 2014 | 23.11 | 23.15 | 22.77 | 22.78 | 33,252 | -0.18(-0.77%) |
Mar 10, 2014 | 23.07 | 23.07 | 22.82 | 22.95 | 12,823 | -0.05(-0.21%) |
Mar 07, 2014 | 23.22 | 23.22 | 22.94 | 23.00 | 14,449 | -0.18(-0.76%) |
Mar 06, 2014 | 23.25 | 23.32 | 23.13 | 23.18 | 28,421 | -0.03(-0.12%) |
Mar 05, 2014 | 23.22 | 23.22 | 23.14 | 23.21 | 23,499 | +0.07(+0.30%) |
Mar 04, 2014 | 23.17 | 23.23 | 23.06 | 23.14 | 42,669 | +0.29(+1.29%) |
Mar 03, 2014 | 23.12 | 23.12 | 22.69 | 22.84 | 31,914 | -0.24(-1.02%) |
Feb 28, 2014 | 23.27 | 23.30 | 22.82 | 23.08 | 84,691 | -0.08(-0.34%) |
Feb 27, 2014 | 22.93 | 23.16 | 22.90 | 23.16 | 31,829 | +0.35(+1.55%) |
Feb 26, 2014 | 22.79 | 22.93 | 22.72 | 22.81 | 20,434 | +0.15(+0.65%) |
Feb 25, 2014 | 22.75 | 22.76 | 22.60 | 22.66 | 34,797 | -0.02(-0.09%) |
Feb 24, 2014 | 22.74 | 22.82 | 22.46 | 22.68 | 41,410 | +0.22(+0.96%) |
Feb 21, 2014 | 22.54 | 22.54 | 22.35 | 22.46 | 19,700 | +0.01(+0.04%) |
Feb 20, 2014 | 22.22 | 22.48 | 22.16 | 22.45 | 30,994 | +0.16(+0.70%) |
Feb 19, 2014 | 22.37 | 22.41 | 22.25 | 22.30 | 20,131 | -0.11(-0.47%) |
Feb 18, 2014 | 22.33 | 22.44 | 22.31 | 22.40 | 41,922 | +0.12(+0.52%) |
Feb 14, 2014 | 22.25 | 22.29 | 22.29 | 22.29 | 12,556 | +0.12(+0.53%) |
Feb 13, 2014 | 21.80 | 22.20 | 21.75 | 22.17 | 12,769 | +0.35(+1.62%) |
Feb 12, 2014 | 21.81 | 21.87 | 21.77 | 21.82 | 11,773 | +0.10(+0.45%) |
Feb 11, 2014 | 21.62 | 21.77 | 21.51 | 21.72 | 11,500 | +0.11(+0.53%) |
Feb 10, 2014 | 21.67 | 21.67 | 21.51 | 21.60 | 18,816 | +0.01(+0.06%) |
Feb 07, 2014 | 21.44 | 21.59 | 21.35 | 21.59 | 8,566 | +0.41(+1.93%) |
Feb 06, 2014 | 21.06 | 21.21 | 21.06 | 21.18 | 6,435 | +0.05(+0.24%) |
Feb 05, 2014 | 21.21 | 21.23 | 20.90 | 21.13 | 33,636 | -0.10(-0.48%) |
Feb 04, 2014 | 21.16 | 21.25 | 21.16 | 21.23 | 4,613 | +0.23(+1.09%) |
Feb 03, 2014 | 21.51 | 21.51 | 20.89 | 21.00 | 56,560 | -0.44(-2.06%) |
Jan 31, 2014 | 21.32 | 21.53 | 21.23 | 21.44 | 27,030 | -0.03(-0.14%) |
Jan 30, 2014 | 21.08 | 21.61 | 21.08 | 21.47 | 11,622 | +0.65(+3.15%) |
Jan 29, 2014 | 20.97 | 21.08 | 20.78 | 20.82 | 23,353 | -0.35(-1.65%) |
Jan 28, 2014 | 20.88 | 21.17 | 20.88 | 21.17 | 14,844 | +0.27(+1.30%) |
Jan 27, 2014 | 21.07 | 21.17 | 20.63 | 20.89 | 29,945 | -0.20(-0.97%) |
Jan 24, 2014 | 21.51 | 21.51 | 21.09 | 21.10 | 32,922 | -0.53(-2.46%) |
Jan 23, 2014 | 21.74 | 21.74 | 21.51 | 21.63 | 19,242 | -0.14(-0.65%) |
Jan 22, 2014 | 21.67 | 21.82 | 21.67 | 21.77 | 7,257 | +0.06(+0.30%) |
Jan 21, 2014 | 21.70 | 21.85 | 21.60 | 21.71 | 14,945 | +0.08(+0.36%) |
Jan 17, 2014 | 21.89 | 21.63 | 21.63 | 21.63 | 14,189 | -0.20(-0.90%) |
Jan 16, 2014 | 21.74 | 21.86 | 21.67 | 21.83 | 20,271 | +0.13(+0.59%) |
Jan 15, 2014 | 21.54 | 21.72 | 21.57 | 21.70 | 22,492 | +0.16(+0.73%) |
Jan 14, 2014 | 21.28 | 21.54 | 21.28 | 21.54 | 5,315 | +0.34(+1.61%) |
Jan 13, 2014 | 21.60 | 21.60 | 21.13 | 21.20 | 22,485 | -0.41(-1.90%) |
Jan 10, 2014 | 21.58 | 21.63 | 21.45 | 21.61 | 20,067 | +0.18(+0.82%) |
Jan 09, 2014 | 21.62 | 21.65 | 21.36 | 21.43 | 10,201 | -0.07(-0.32%) |
Jan 08, 2014 | 21.65 | 21.65 | 21.48 | 21.50 | 10,354 | -0.09(-0.41%) |
Jan 07, 2014 | 21.40 | 21.67 | 21.40 | 21.59 | 28,620 | +0.15(+0.68%) |
Jan 06, 2014 | 21.41 | 21.44 | 21.36 | 21.44 | 17,728 | +0.03(+0.14%) |
Jan 03, 2014 | 21.40 | 21.46 | 21.31 | 21.41 | 11,579 | +0.10(+0.45%) |
Jan 02, 2014 | 21.45 | 21.45 | 21.22 | 21.32 | 12,346 | -0.10(-0.45%) |
Dec 31, 2013 | 21.33 | 21.41 | 21.41 | 21.41 | 8,472 | +0.21(+0.97%) |
Dec 30, 2013 | 21.22 | 21.29 | 21.16 | 21.21 | 23,944 | -0.13(-0.60%) |
Dec 27, 2013 | 21.45 | 21.49 | 21.34 | 21.34 | 17,277 | -0.19(-0.86%) |
Dec 26, 2013 | 21.54 | 21.54 | 21.41 | 21.52 | 8,849 | +0.11(+0.53%) |
Dec 24, 2013 | 21.48 | 21.48 | 21.28 | 21.41 | 9,472 | +0.06(+0.29%) |
Dec 23, 2013 | 21.20 | 21.35 | 21.15 | 21.35 | 15,827 | +0.34(+1.60%) |
Dec 20, 2013 | 20.91 | 21.01 | 20.89 | 21.01 | 46,418 | +0.11(+0.52%) |
Dec 19, 2013 | 20.89 | 21.00 | 20.85 | 20.90 | 53,857 | -0.16(-0.77%) |
Dec 18, 2013 | 20.80 | 21.06 | 20.64 | 21.06 | 21,403 | +0.27(+1.32%) |
Dec 17, 2013 | 20.76 | 20.83 | 20.62 | 20.79 | 7,086 | +0.04(+0.19%) |
Dec 16, 2013 | 20.60 | 20.75 | 20.60 | 20.75 | 13,836 | +0.15(+0.71%) |
Dec 13, 2013 | 20.46 | 20.60 | 20.41 | 20.60 | 50,558 | +0.20(+1.00%) |
Dec 12, 2013 | 20.24 | 20.41 | 20.19 | 20.40 | 24,611 | +0.21(+1.02%) |
Dec 11, 2013 | 20.57 | 20.57 | 20.15 | 20.19 | 49,144 | -0.36(-1.74%) |
Dec 10, 2013 | 20.37 | 20.57 | 20.37 | 20.55 | 22,160 | +0.18(+0.89%) |
Dec 09, 2013 | 20.29 | 20.37 | 20.26 | 20.37 | 13,717 | +0.12(+0.58%) |
Dec 06, 2013 | 20.29 | 20.37 | 20.20 | 20.25 | 19,708 | -0.02(-0.10%) |
Dec 05, 2013 | 20.16 | 20.33 | 20.14 | 20.27 | 18,615 | +0.09(+0.44%) |
Dec 04, 2013 | 20.07 | 20.22 | 19.97 | 20.18 | 12,324 | +0.11(+0.54%) |
Dec 03, 2013 | 20.25 | 20.25 | 20.06 | 20.07 | 20,396 | -0.17(-0.83%) |
Dec 02, 2013 | 20.33 | 20.39 | 20.24 | 20.24 | 10,242 | -0.14(-0.67%) |
Nov 29, 2013 | 20.38 | 20.42 | 20.38 | 20.38 | 6,600 | +0.01(+0.05%) |
Nov 27, 2013 | 20.28 | 20.37 | 20.28 | 20.37 | 19,179 | +0.12(+0.58%) |
Nov 26, 2013 | 20.08 | 20.33 | 20.08 | 20.25 | 18,197 | +0.22(+1.08%) |
Nov 25, 2013 | 20.19 | 20.19 | 19.95 | 20.03 | 49,844 | -0.16(-0.78%) |
Nov 22, 2013 | 20.04 | 20.21 | 20.04 | 20.19 | 42,384 | +0.22(+1.08%) |
Nov 21, 2013 | 19.85 | 20.01 | 19.82 | 19.97 | 20,008 | +0.24(+1.24%) |
Nov 20, 2013 | 19.80 | 19.89 | 19.65 | 19.73 | 20,359 | -0.05(-0.25%) |
Nov 19, 2013 | 19.92 | 19.99 | 19.70 | 19.78 | 34,846 | -0.15(-0.73%) |
Nov 18, 2013 | 20.40 | 20.40 | 19.90 | 19.93 | 46,941 | -0.44(-2.16%) |
Nov 15, 2013 | 20.18 | 20.37 | 20.18 | 20.37 | 33,533 | +0.19(+0.92%) |
Nov 14, 2013 | 20.03 | 20.18 | 20.03 | 20.18 | 22,974 | +0.43(+2.18%) |
Nov 12, 2013 | 19.69 | 19.80 | 19.68 | 19.75 | 17,606 | +0.01(+0.05%) |
Nov 11, 2013 | 19.80 | 19.80 | 19.70 | 19.74 | 12,204 | +0.05(+0.27%) |
Nov 08, 2013 | 19.50 | 19.75 | 19.50 | 19.69 | 35,122 | +0.21(+1.08%) |
Nov 07, 2013 | 20.08 | 20.08 | 19.46 | 19.47 | 77,342 | -0.55(-2.74%) |
Nov 06, 2013 | 20.18 | 20.20 | 19.93 | 20.02 | 104,581 | -0.04(-0.21%) |
Nov 05, 2013 | 19.92 | 20.09 | 19.84 | 20.07 | 84,005 | +0.10(+0.51%) |
Nov 04, 2013 | 19.89 | 19.96 | 19.79 | 19.96 | 36,647 | +0.22(+1.09%) |
Nov 01, 2013 | 19.85 | 19.96 | 19.70 | 19.75 | 25,456 | -0.14(-0.69%) |
Oct 31, 2013 | 19.89 | 19.98 | 19.64 | 19.89 | 41,997 | -0.04(-0.20%) |
Oct 30, 2013 | 19.94 | 20.04 | 19.84 | 19.93 | 82,849 | -0.04(-0.20%) |
Oct 29, 2013 | 20.14 | 20.14 | 19.89 | 19.96 | 169,769 | -0.07(-0.34%) |
Oct 28, 2013 | 20.33 | 20.33 | 19.93 | 20.03 | 54,403 | -0.23(-1.11%) |
Oct 25, 2013 | 20.45 | 20.45 | 20.16 | 20.26 | 38,128 | -0.07(-0.34%) |
Oct 24, 2013 | 20.23 | 20.33 | 20.13 | 20.33 | 61,395 | +0.24(+1.22%) |
Oct 23, 2013 | 20.28 | 20.28 | 20.00 | 20.08 | 244,651 | -0.16(-0.77%) |
Oct 22, 2013 | 20.36 | 20.67 | 20.05 | 20.24 | 125,076 | +0.03(+0.16%) |
Oct 21, 2013 | 21.15 | 21.15 | 20.10 | 20.21 | 170,111 | -0.09(-0.45%) |
Oct 18, 2013 | 20.23 | 20.33 | 20.13 | 20.30 | 164,509 | +0.28(+1.42%) |
Oct 17, 2013 | 19.84 | 20.05 | 19.80 | 20.01 | 257,144 | +0.09(+0.44%) |