Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.14 | 21.28 | 21.09 | 21.22 | 691,584 | +0.54(+2.59%) |
Oct 30, 2014 | 20.55 | 20.74 | 20.53 | 20.69 | 77,862 | +0.16(+0.79%) |
Oct 29, 2014 | 20.66 | 20.71 | 20.45 | 20.52 | 136,518 | -0.11(-0.53%) |
Oct 28, 2014 | 20.62 | 20.66 | 20.57 | 20.63 | 48,243 | +0.20(+1.00%) |
Oct 27, 2014 | 20.40 | 20.43 | 20.43 | 20.43 | 143,641 | +0.00(+0.00%) |
Oct 24, 2014 | 20.43 | 20.44 | 20.35 | 20.43 | 64,058 | +0.01(+0.07%) |
Oct 23, 2014 | 20.43 | 20.49 | 20.35 | 20.41 | 148,738 | +0.22(+1.07%) |
Oct 22, 2014 | 20.26 | 20.35 | 20.18 | 20.20 | 150,065 | -0.12(-0.60%) |
Oct 21, 2014 | 20.18 | 20.35 | 20.18 | 20.32 | 201,079 | +0.20(+1.01%) |
Oct 20, 2014 | 19.95 | 20.12 | 19.94 | 20.12 | 70,270 | +0.19(+0.95%) |
Oct 17, 2014 | 19.88 | 19.99 | 19.87 | 19.93 | 187,867 | +0.19(+0.96%) |
Oct 16, 2014 | 19.53 | 19.86 | 19.44 | 19.74 | 124,201 | +0.06(+0.31%) |
Oct 15, 2014 | 19.68 | 19.72 | 19.40 | 19.68 | 491,463 | -0.07(-0.38%) |
Oct 14, 2014 | 19.82 | 19.90 | 19.74 | 19.75 | 787,344 | +0.03(+0.17%) |
Oct 13, 2014 | 19.89 | 19.92 | 19.68 | 19.72 | 185,856 | -0.03(-0.14%) |
Oct 10, 2014 | 19.89 | 19.93 | 19.74 | 19.74 | 93,049 | -0.12(-0.61%) |
Oct 09, 2014 | 20.12 | 20.14 | 19.84 | 19.86 | 281,244 | -0.29(-1.45%) |
Oct 08, 2014 | 19.90 | 20.19 | 19.86 | 20.16 | 302,029 | +0.26(+1.33%) |
Oct 07, 2014 | 19.99 | 20.03 | 19.88 | 19.89 | 1,766,184 | -0.16(-0.78%) |
Oct 06, 2014 | 20.08 | 20.08 | 19.99 | 20.05 | 123,656 | +0.09(+0.48%) |
Oct 03, 2014 | 19.97 | 19.99 | 19.89 | 19.95 | 166,064 | -0.06(-0.32%) |
Oct 02, 2014 | 20.07 | 20.12 | 19.83 | 20.02 | 153,279 | -0.13(-0.63%) |
Oct 01, 2014 | 20.25 | 20.27 | 20.13 | 20.14 | 304,323 | -0.22(-1.07%) |
Sep 30, 2014 | 20.34 | 20.37 | 20.24 | 20.36 | 754,149 | +0.03(+0.13%) |
Sep 29, 2014 | 20.34 | 20.37 | 20.28 | 20.33 | 420,800 | -0.21(-1.02%) |
Sep 26, 2014 | 20.51 | 20.62 | 20.49 | 20.54 | 212,430 | +0.15(+0.73%) |
Sep 25, 2014 | 20.53 | 20.54 | 20.37 | 20.39 | 127,442 | -0.24(-1.18%) |
Sep 24, 2014 | 20.64 | 20.66 | 20.54 | 20.64 | 112,024 | +0.00(+0.01%) |
Sep 23, 2014 | 20.68 | 20.70 | 20.58 | 20.63 | 186,807 | -0.07(-0.33%) |
Sep 22, 2014 | 20.72 | 20.76 | 20.68 | 20.70 | 139,613 | -0.13(-0.65%) |
Sep 19, 2014 | 20.91 | 20.96 | 20.72 | 20.84 | 105,303 | -0.06(-0.29%) |
Sep 18, 2014 | 20.88 | 20.92 | 20.86 | 20.90 | 96,542 | +0.12(+0.58%) |
Sep 17, 2014 | 20.92 | 20.96 | 20.78 | 20.78 | 162,111 | -0.21(-1.00%) |
Sep 16, 2014 | 20.84 | 21.03 | 20.79 | 20.98 | 136,531 | +0.01(+0.06%) |
Sep 15, 2014 | 21.06 | 21.06 | 20.96 | 20.97 | 112,394 | -0.16(-0.77%) |
Sep 12, 2014 | 21.25 | 21.25 | 21.12 | 21.13 | 491,029 | -0.14(-0.66%) |
Sep 11, 2014 | 21.26 | 21.29 | 21.20 | 21.27 | 87,671 | -0.10(-0.47%) |
Sep 10, 2014 | 21.31 | 21.40 | 21.30 | 21.38 | 82,706 | +0.01(+0.03%) |
Sep 09, 2014 | 21.44 | 21.44 | 21.33 | 21.37 | 125,004 | -0.20(-0.91%) |
Sep 08, 2014 | 21.65 | 21.67 | 21.52 | 21.56 | 82,050 | -0.20(-0.90%) |
Sep 05, 2014 | 21.67 | 21.78 | 21.67 | 21.76 | 300,605 | -0.04(-0.19%) |
Sep 04, 2014 | 21.91 | 21.91 | 21.78 | 21.80 | 107,479 | -0.11(-0.52%) |
Sep 03, 2014 | 21.89 | 21.95 | 21.89 | 21.91 | 120,040 | +0.13(+0.62%) |
Sep 02, 2014 | 21.64 | 21.76 | 21.64 | 21.78 | 122,324 | +0.06(+0.28%) |
Aug 29, 2014 | 21.78 | 21.72 | 21.72 | 21.72 | 131,369 | -0.05(-0.25%) |
Aug 28, 2014 | 21.96 | 21.96 | 21.76 | 21.77 | 178,325 | -0.12(-0.55%) |
Aug 27, 2014 | 21.92 | 21.92 | 21.85 | 21.89 | 37,510 | +0.02(+0.09%) |
Aug 26, 2014 | 21.89 | 21.91 | 21.85 | 21.87 | 71,810 | -0.01(-0.03%) |
Aug 25, 2014 | 21.82 | 21.91 | 21.82 | 21.88 | 49,572 | +0.09(+0.43%) |
Aug 22, 2014 | 21.84 | 21.87 | 21.77 | 21.79 | 50,941 | -0.06(-0.28%) |
Aug 21, 2014 | 21.90 | 21.93 | 21.82 | 21.85 | 68,855 | +0.08(+0.37%) |
Aug 20, 2014 | 21.70 | 21.79 | 21.68 | 21.77 | 89,627 | -0.08(-0.37%) |
Aug 19, 2014 | 21.87 | 21.87 | 21.78 | 21.85 | 81,085 | +0.13(+0.62%) |
Aug 18, 2014 | 21.73 | 21.73 | 21.65 | 21.71 | 184,409 | +0.09(+0.41%) |
Aug 15, 2014 | 21.67 | 21.75 | 21.56 | 21.62 | 176,198 | +0.08(+0.38%) |
Aug 14, 2014 | 21.61 | 21.61 | 21.54 | 21.54 | 638,454 | -0.01(-0.03%) |
Aug 13, 2014 | 21.50 | 21.50 | 21.49 | 21.55 | 70,093 | +0.18(+0.82%) |
Aug 12, 2014 | 21.36 | 21.38 | 21.31 | 21.38 | 80,663 | +0.01(+0.03%) |
Aug 11, 2014 | 21.32 | 21.42 | 21.32 | 21.37 | 112,121 | +0.14(+0.67%) |
Aug 08, 2014 | 21.18 | 21.22 | 21.14 | 21.23 | 159,445 | +0.11(+0.51%) |
Aug 07, 2014 | 21.33 | 21.33 | 21.10 | 21.12 | 137,091 | -0.09(-0.41%) |
Aug 06, 2014 | 21.20 | 21.25 | 21.09 | 21.21 | 110,841 | -0.13(-0.63%) |
Aug 05, 2014 | 21.48 | 21.48 | 21.28 | 21.34 | 79,792 | -0.25(-1.15%) |
Aug 04, 2014 | 21.56 | 21.62 | 21.46 | 21.59 | 209,773 | +0.03(+0.12%) |
Aug 01, 2014 | 21.58 | 21.62 | 21.51 | 21.56 | 114,447 | -0.05(-0.23%) |
Jul 31, 2014 | 21.79 | 21.79 | 21.59 | 21.61 | 167,695 | -0.21(-0.95%) |
Jul 30, 2014 | 21.89 | 21.89 | 21.73 | 21.82 | 55,832 | +0.01(+0.04%) |
Jul 29, 2014 | 21.93 | 21.93 | 21.80 | 21.81 | 51,996 | +0.02(+0.09%) |
Jul 28, 2014 | 21.76 | 21.79 | 21.75 | 21.79 | 73,890 | +0.09(+0.40%) |
Jul 25, 2014 | 21.83 | 21.83 | 21.71 | 21.71 | 144,960 | -0.21(-0.95%) |
Jul 24, 2014 | 21.97 | 21.97 | 21.87 | 21.91 | 60,691 | -0.04(-0.18%) |
Jul 23, 2014 | 21.88 | 21.97 | 21.88 | 21.95 | 75,071 | +0.09(+0.40%) |
Jul 22, 2014 | 21.81 | 21.89 | 21.81 | 21.87 | 123,723 | +0.14(+0.65%) |
Jul 21, 2014 | 21.71 | 21.81 | 21.71 | 21.73 | 382,345 | -0.15(-0.68%) |
Jul 18, 2014 | 21.75 | 21.88 | 21.74 | 21.87 | 61,747 | +0.22(+1.00%) |
Jul 17, 2014 | 21.79 | 21.80 | 21.64 | 21.66 | 252,214 | -0.18(-0.83%) |
Jul 16, 2014 | 21.77 | 21.85 | 21.77 | 21.84 | 148,218 | +0.18(+0.81%) |
Jul 15, 2014 | 21.77 | 21.79 | 21.58 | 21.67 | 69,072 | +0.00(+0.00%) |
Jul 14, 2014 | 21.73 | 21.73 | 21.64 | 21.67 | 98,345 | +0.07(+0.34%) |
Jul 11, 2014 | 21.44 | 21.60 | 21.44 | 21.59 | 124,382 | +0.07(+0.34%) |
Jul 10, 2014 | 21.45 | 21.58 | 21.40 | 21.52 | 351,756 | -0.08(-0.37%) |
Jul 09, 2014 | 21.50 | 21.61 | 21.48 | 21.60 | 173,057 | +0.15(+0.69%) |
Jul 08, 2014 | 21.60 | 21.62 | 21.39 | 21.45 | 113,038 | -0.12(-0.56%) |
Jul 07, 2014 | 21.62 | 21.62 | 21.56 | 21.57 | 61,862 | -0.17(-0.78%) |
Jul 03, 2014 | 21.77 | 21.74 | 21.74 | 21.74 | 134,783 | -0.02(-0.09%) |
Jul 02, 2014 | 21.79 | 21.79 | 21.71 | 21.76 | 120,996 | +0.03(+0.16%) |
Jul 01, 2014 | 21.73 | 21.77 | 21.67 | 21.73 | 114,610 | +0.08(+0.37%) |
Jun 30, 2014 | 21.52 | 21.65 | 21.52 | 21.65 | 827,106 | +0.04(+0.19%) |
Jun 27, 2014 | 21.63 | 21.68 | 21.59 | 21.60 | 119,258 | -0.01(-0.06%) |
Jun 26, 2014 | 21.60 | 21.65 | 21.51 | 21.62 | 103,128 | +0.11(+0.53%) |
Jun 25, 2014 | 21.47 | 21.53 | 21.41 | 21.50 | 184,610 | +0.15(+0.69%) |
Jun 24, 2014 | 21.44 | 21.49 | 21.34 | 21.36 | 150,342 | -0.10(-0.45%) |
Jun 23, 2014 | 21.47 | 21.47 | 21.39 | 21.45 | 245,590 | -0.11(-0.49%) |
Jun 20, 2014 | 21.50 | 21.57 | 21.50 | 21.56 | 81,443 | +0.09(+0.43%) |
Jun 19, 2014 | 21.50 | 21.50 | 21.40 | 21.47 | 89,207 | +0.08(+0.37%) |
Jun 18, 2014 | 21.36 | 21.40 | 21.18 | 21.39 | 124,358 | +0.15(+0.72%) |
Jun 17, 2014 | 21.25 | 21.25 | 21.15 | 21.23 | 127,349 | -0.03(-0.16%) |
Jun 16, 2014 | 21.22 | 21.31 | 21.22 | 21.27 | 146,770 | -0.06(-0.28%) |
Jun 13, 2014 | 21.40 | 21.40 | 21.30 | 21.33 | 40,084 | -0.01(-0.03%) |
Jun 12, 2014 | 21.50 | 21.51 | 21.31 | 21.33 | 130,142 | -0.01(-0.03%) |
Jun 11, 2014 | 21.43 | 21.43 | 21.34 | 21.34 | 207,853 | -0.17(-0.80%) |
Jun 10, 2014 | 21.55 | 21.55 | 21.46 | 21.51 | 161,781 | -0.09(-0.40%) |
Jun 06, 2014 | 21.51 | 21.58 | 21.51 | 21.60 | 51,700 | +0.15(+0.68%) |
Jun 05, 2014 | 21.38 | 21.49 | 21.34 | 21.45 | 100,749 | +0.09(+0.40%) |
Jun 04, 2014 | 21.34 | 21.40 | 21.31 | 21.37 | 179,971 | -0.08(-0.39%) |
Jun 03, 2014 | 21.46 | 21.47 | 21.40 | 21.45 | 303,679 | -0.02(-0.11%) |
Jun 02, 2014 | 21.36 | 21.49 | 21.34 | 21.47 | 148,650 | +0.18(+0.84%) |
May 30, 2014 | 21.32 | 21.36 | 21.29 | 21.29 | 106,341 | -0.01(-0.03%) |
May 29, 2014 | 21.21 | 21.30 | 21.21 | 21.30 | 54,052 | +0.15(+0.69%) |
May 28, 2014 | 21.21 | 21.21 | 21.13 | 21.15 | 98,230 | -0.09(-0.41%) |
May 27, 2014 | 21.27 | 21.28 | 21.17 | 21.24 | 143,053 | +0.11(+0.50%) |
May 23, 2014 | 21.12 | 21.13 | 21.13 | 21.13 | 239,542 | +0.14(+0.67%) |
May 22, 2014 | 20.93 | 20.99 | 20.93 | 20.99 | 62,214 | +0.05(+0.25%) |
May 21, 2014 | 20.93 | 20.98 | 20.92 | 20.94 | 132,828 | +0.09(+0.45%) |
May 20, 2014 | 20.96 | 20.96 | 20.84 | 20.85 | 163,389 | -0.20(-0.95%) |
May 19, 2014 | 21.01 | 21.07 | 20.98 | 21.05 | 189,726 | -0.03(-0.13%) |
May 16, 2014 | 20.98 | 21.09 | 20.98 | 21.07 | 218,292 | +0.11(+0.54%) |
May 15, 2014 | 20.98 | 21.02 | 20.92 | 20.96 | 143,442 | -0.03(-0.13%) |
May 14, 2014 | 20.94 | 21.07 | 20.94 | 20.99 | 283,189 | +0.09(+0.44%) |
May 13, 2014 | 20.90 | 20.94 | 20.84 | 20.90 | 108,918 | +0.07(+0.35%) |
May 12, 2014 | 20.78 | 20.86 | 20.72 | 20.82 | 170,222 | +0.17(+0.80%) |
May 09, 2014 | 20.68 | 20.74 | 20.65 | 20.66 | 176,616 | +0.01(+0.03%) |
May 08, 2014 | 20.70 | 20.76 | 20.63 | 20.65 | 95,181 | -0.01(-0.06%) |
May 07, 2014 | 20.63 | 20.72 | 20.58 | 20.66 | 283,701 | +0.11(+0.52%) |
May 06, 2014 | 20.50 | 20.65 | 20.50 | 20.56 | 85,228 | +0.04(+0.19%) |
May 05, 2014 | 20.50 | 20.57 | 20.43 | 20.52 | 138,631 | -0.02(-0.10%) |
May 02, 2014 | 20.56 | 20.62 | 20.51 | 20.54 | 113,020 | -0.01(-0.06%) |
May 01, 2014 | 20.50 | 20.57 | 20.48 | 20.55 | 61,003 | +0.05(+0.26%) |
Apr 30, 2014 | 20.41 | 20.52 | 20.40 | 20.50 | 371,209 | +0.00(+0.00%) |
Apr 29, 2014 | 20.52 | 20.55 | 20.46 | 20.50 | 116,801 | +0.09(+0.42%) |
Apr 28, 2014 | 20.40 | 20.47 | 20.30 | 20.41 | 208,700 | +0.12(+0.59%) |
Apr 25, 2014 | 20.40 | 20.40 | 20.26 | 20.29 | 381,181 | -0.11(-0.55%) |
Apr 24, 2014 | 20.50 | 20.50 | 20.36 | 20.40 | 155,886 | +0.03(+0.13%) |
Apr 23, 2014 | 20.50 | 20.50 | 20.38 | 20.38 | 333,853 | -0.07(-0.36%) |
Apr 22, 2014 | 20.50 | 20.54 | 20.42 | 20.45 | 189,660 | +0.03(+0.16%) |
Apr 21, 2014 | 20.44 | 20.50 | 20.36 | 20.42 | 105,834 | -0.01(-0.07%) |
Apr 17, 2014 | 20.34 | 20.43 | 20.43 | 20.43 | 124,140 | +0.09(+0.42%) |
Apr 16, 2014 | 20.27 | 20.36 | 20.25 | 20.34 | 397,276 | +0.17(+0.86%) |
Apr 15, 2014 | 20.20 | 20.20 | 20.01 | 20.17 | 143,746 | -0.02(-0.11%) |
Apr 14, 2014 | 20.13 | 20.22 | 20.12 | 20.20 | 152,150 | +0.12(+0.58%) |
Apr 11, 2014 | 20.17 | 20.20 | 20.08 | 20.08 | 151,398 | -0.10(-0.49%) |
Apr 10, 2014 | 20.32 | 20.38 | 20.17 | 20.18 | 286,288 | -0.21(-1.04%) |
Apr 09, 2014 | 20.32 | 20.41 | 20.20 | 20.39 | 161,102 | +0.15(+0.75%) |
Apr 08, 2014 | 20.17 | 20.30 | 20.17 | 20.24 | 260,200 | +0.03(+0.16%) |
Apr 07, 2014 | 20.24 | 20.30 | 20.17 | 20.20 | 328,553 | +0.09(+0.43%) |
Apr 04, 2014 | 20.28 | 20.34 | 20.11 | 20.12 | 246,615 | -0.03(-0.13%) |
Apr 03, 2014 | 20.22 | 20.22 | 20.08 | 20.15 | 138,631 | -0.03(-0.13%) |
Apr 02, 2014 | 20.11 | 20.22 | 20.11 | 20.17 | 189,767 | +0.18(+0.90%) |
Apr 01, 2014 | 19.93 | 20.01 | 19.93 | 19.99 | 73,220 | +0.05(+0.23%) |
Mar 31, 2014 | 19.89 | 19.99 | 19.89 | 19.95 | 527,808 | +0.15(+0.74%) |
Mar 28, 2014 | 19.71 | 19.89 | 19.71 | 19.80 | 126,502 | +0.15(+0.74%) |
Mar 27, 2014 | 19.51 | 19.67 | 19.51 | 19.65 | 265,780 | +0.23(+1.20%) |
Mar 26, 2014 | 19.59 | 19.59 | 19.42 | 19.42 | 231,119 | -0.08(-0.41%) |
Mar 25, 2014 | 19.53 | 19.57 | 19.43 | 19.50 | 214,325 | +0.14(+0.72%) |
Mar 24, 2014 | 19.43 | 19.44 | 19.26 | 19.36 | 229,378 | +0.17(+0.89%) |
Mar 21, 2014 | 19.31 | 19.41 | 19.19 | 19.19 | 179,173 | +0.01(+0.07%) |
Mar 20, 2014 | 19.22 | 19.25 | 19.14 | 19.18 | 170,201 | -0.24(-1.26%) |
Mar 19, 2014 | 19.65 | 19.65 | 19.38 | 19.42 | 121,582 | -0.26(-1.34%) |
Mar 18, 2014 | 19.62 | 19.75 | 19.56 | 19.69 | 132,851 | +0.13(+0.64%) |
Mar 17, 2014 | 19.53 | 19.65 | 19.52 | 19.56 | 75,648 | +0.18(+0.92%) |
Mar 14, 2014 | 19.40 | 19.50 | 19.36 | 19.38 | 79,895 | -0.05(-0.27%) |
Mar 13, 2014 | 19.70 | 19.73 | 19.40 | 19.44 | 149,325 | -0.19(-0.97%) |
Mar 12, 2014 | 19.66 | 19.72 | 19.62 | 19.63 | 148,128 | -0.15(-0.77%) |
Mar 11, 2014 | 19.88 | 19.96 | 19.76 | 19.78 | 387,573 | -0.16(-0.83%) |
Mar 10, 2014 | 19.96 | 19.96 | 19.85 | 19.94 | 120,704 | -0.16(-0.82%) |
Mar 07, 2014 | 20.23 | 20.23 | 20.05 | 20.11 | 116,510 | -0.10(-0.49%) |
Mar 06, 2014 | 20.12 | 20.25 | 20.12 | 20.21 | 351,353 | +0.26(+1.29%) |
Mar 05, 2014 | 20.09 | 20.09 | 19.94 | 19.95 | 3,051,657 | -0.11(-0.53%) |
Mar 04, 2014 | 20.01 | 20.13 | 20.01 | 20.05 | 187,964 | +0.30(+1.54%) |
Mar 03, 2014 | 19.82 | 19.86 | 19.71 | 19.75 | 110,285 | -0.24(-1.19%) |
Feb 28, 2014 | 19.92 | 20.07 | 19.92 | 19.99 | 367,353 | +0.06(+0.30%) |
Feb 27, 2014 | 19.78 | 19.97 | 19.78 | 19.93 | 74,063 | +0.01(+0.07%) |
Feb 26, 2014 | 19.98 | 20.02 | 19.90 | 19.92 | 87,349 | -0.08(-0.40%) |
Feb 25, 2014 | 20.07 | 20.11 | 19.96 | 20.00 | 237,655 | -0.06(-0.30%) |
Feb 24, 2014 | 20.06 | 20.15 | 20.03 | 20.05 | 147,734 | +0.03(+0.13%) |
Feb 21, 2014 | 20.10 | 20.12 | 20.03 | 20.03 | 104,978 | -0.07(-0.36%) |
Feb 20, 2014 | 19.98 | 20.11 | 19.98 | 20.10 | 58,354 | +0.11(+0.56%) |
Feb 19, 2014 | 20.05 | 20.13 | 19.96 | 19.99 | 148,592 | -0.03(-0.16%) |
Feb 18, 2014 | 19.92 | 20.07 | 19.92 | 20.02 | 170,326 | +0.13(+0.63%) |
Feb 14, 2014 | 19.76 | 19.90 | 19.90 | 19.90 | 134,650 | +0.09(+0.43%) |
Feb 13, 2014 | 19.65 | 19.85 | 19.61 | 19.81 | 160,389 | -0.02(-0.10%) |
Feb 12, 2014 | 19.77 | 19.87 | 19.77 | 19.83 | 182,860 | +0.02(+0.10%) |
Feb 11, 2014 | 19.59 | 19.86 | 19.55 | 19.81 | 408,400 | +0.29(+1.49%) |
Feb 10, 2014 | 19.53 | 19.57 | 19.48 | 19.52 | 97,883 | -0.10(-0.50%) |
Feb 07, 2014 | 19.55 | 19.68 | 19.47 | 19.62 | 159,023 | +0.22(+1.16%) |
Feb 06, 2014 | 19.17 | 19.42 | 19.12 | 19.40 | 220,668 | +0.26(+1.34%) |
Feb 05, 2014 | 19.20 | 19.21 | 19.07 | 19.14 | 1,113,461 | -0.09(-0.48%) |
Feb 04, 2014 | 19.10 | 19.27 | 19.02 | 19.23 | 342,047 | +0.31(+1.64%) |
Feb 03, 2014 | 19.24 | 19.30 | 18.90 | 18.92 | 585,271 | -0.28(-1.46%) |
Jan 31, 2014 | 19.15 | 19.32 | 19.11 | 19.20 | 353,776 | -0.29(-1.51%) |
Jan 30, 2014 | 19.53 | 19.53 | 19.42 | 19.49 | 247,076 | +0.14(+0.72%) |
Jan 29, 2014 | 19.43 | 19.49 | 19.33 | 19.36 | 192,091 | -0.26(-1.34%) |
Jan 28, 2014 | 19.54 | 19.65 | 19.53 | 19.62 | 727,298 | +0.16(+0.85%) |
Jan 27, 2014 | 19.61 | 19.61 | 19.35 | 19.45 | 243,008 | -0.03(-0.17%) |
Jan 24, 2014 | 19.73 | 19.82 | 19.49 | 19.49 | 178,887 | -0.38(-1.89%) |
Jan 23, 2014 | 20.00 | 20.04 | 19.81 | 19.86 | 881,837 | -0.30(-1.50%) |
Jan 22, 2014 | 20.21 | 20.21 | 20.09 | 20.17 | 275,823 | +0.07(+0.36%) |
Jan 21, 2014 | 20.19 | 20.19 | 20.02 | 20.09 | 184,553 | +0.01(+0.07%) |
Jan 17, 2014 | 20.05 | 20.08 | 20.08 | 20.08 | 104,778 | +0.13(+0.63%) |
Jan 16, 2014 | 19.92 | 19.98 | 19.90 | 19.96 | 221,989 | -0.07(-0.33%) |
Jan 15, 2014 | 20.03 | 20.05 | 19.98 | 20.02 | 164,501 | -0.01(-0.03%) |
Jan 14, 2014 | 19.95 | 20.05 | 19.94 | 20.03 | 167,686 | +0.03(+0.16%) |
Jan 13, 2014 | 20.14 | 20.14 | 19.95 | 20.00 | 1,140,885 | -0.13(-0.66%) |
Jan 10, 2014 | 19.98 | 20.15 | 19.98 | 20.13 | 93,122 | +0.14(+0.69%) |
Jan 09, 2014 | 20.04 | 20.04 | 19.90 | 19.99 | 99,219 | +0.01(+0.07%) |
Jan 08, 2014 | 19.99 | 20.02 | 19.95 | 19.98 | 164,720 | -0.05(-0.26%) |
Jan 07, 2014 | 20.06 | 20.06 | 19.99 | 20.03 | 148,422 | +0.01(+0.07%) |
Jan 06, 2014 | 20.12 | 20.12 | 19.98 | 20.02 | 217,816 | +0.01(+0.07%) |
Jan 03, 2014 | 20.08 | 20.15 | 19.98 | 20.00 | 350,720 | +0.03(+0.13%) |
Jan 02, 2014 | 20.21 | 20.27 | 19.94 | 19.98 | 291,964 | -0.37(-1.83%) |
Dec 31, 2013 | 20.31 | 20.35 | 20.35 | 20.35 | 978,183 | +0.14(+0.70%) |
Dec 30, 2013 | 20.19 | 20.45 | 20.07 | 20.21 | 292,054 | +0.24(+1.22%) |
Dec 27, 2013 | 20.17 | 20.17 | 19.96 | 19.96 | 171,619 | +0.00(+0.00%) |
Dec 26, 2013 | 19.96 | 19.99 | 19.92 | 19.96 | 266,737 | +0.10(+0.50%) |
Dec 24, 2013 | 19.82 | 19.88 | 19.75 | 19.86 | 103,698 | -0.01(-0.07%) |
Dec 23, 2013 | 19.71 | 19.89 | 19.71 | 19.88 | 267,566 | +0.14(+0.70%) |
Dec 20, 2013 | 19.62 | 19.76 | 19.62 | 19.74 | 361,090 | +0.15(+0.74%) |
Dec 19, 2013 | 19.60 | 19.62 | 19.49 | 19.59 | 263,544 | +0.00(+0.00%) |
Dec 18, 2013 | 19.47 | 19.69 | 19.40 | 19.59 | 231,828 | +0.26(+1.33%) |
Dec 17, 2013 | 19.43 | 19.43 | 19.29 | 19.34 | 198,884 | -0.16(-0.84%) |
Dec 16, 2013 | 19.48 | 19.59 | 19.48 | 19.50 | 112,958 | +0.04(+0.22%) |
Dec 13, 2013 | 19.40 | 19.49 | 19.40 | 19.46 | 131,677 | +0.01(+0.03%) |
Dec 12, 2013 | 19.46 | 19.48 | 19.40 | 19.45 | 192,612 | -0.03(-0.16%) |
Dec 11, 2013 | 19.72 | 19.72 | 19.46 | 19.48 | 155,385 | -0.31(-1.56%) |
Dec 10, 2013 | 19.73 | 19.79 | 19.71 | 19.79 | 149,263 | +0.05(+0.28%) |
Dec 09, 2013 | 19.79 | 19.79 | 19.69 | 19.74 | 87,972 | -0.10(-0.52%) |
Dec 06, 2013 | 19.79 | 19.86 | 19.74 | 19.84 | 0 | +0.18(+0.92%) |
Dec 05, 2013 | 19.73 | 19.74 | 19.65 | 19.66 | 0 | -0.14(-0.70%) |
Dec 04, 2013 | 19.75 | 19.85 | 19.69 | 19.80 | 0 | -0.05(-0.27%) |
Dec 03, 2013 | 19.85 | 19.88 | 19.77 | 19.85 | 0 | -0.10(-0.49%) |
Dec 02, 2013 | 20.11 | 20.11 | 19.91 | 19.95 | 0 | -0.27(-1.35%) |
Nov 29, 2013 | 20.20 | 20.23 | 20.14 | 20.22 | 0 | +0.03(+0.15%) |
Nov 27, 2013 | 20.08 | 20.19 | 20.08 | 20.19 | 0 | +0.16(+0.82%) |
Nov 26, 2013 | 20.03 | 20.07 | 19.99 | 20.03 | 0 | -0.02(-0.12%) |
Nov 25, 2013 | 20.14 | 20.14 | 20.00 | 20.05 | 0 | -0.16(-0.78%) |
Nov 22, 2013 | 20.11 | 20.23 | 20.11 | 20.21 | 0 | +0.02(+0.09%) |
Nov 21, 2013 | 20.21 | 20.21 | 20.12 | 20.19 | 0 | -0.05(-0.27%) |
Nov 20, 2013 | 20.42 | 20.42 | 20.22 | 20.25 | 0 | -0.17(-0.83%) |
Nov 19, 2013 | 20.51 | 20.51 | 20.41 | 20.41 | 0 | -0.15(-0.74%) |
Nov 18, 2013 | 20.70 | 20.70 | 20.55 | 20.57 | 0 | -0.10(-0.50%) |
Nov 15, 2013 | 20.48 | 20.67 | 20.48 | 20.67 | 0 | +0.34(+1.68%) |
Nov 14, 2013 | 20.26 | 20.45 | 20.26 | 20.33 | 0 | +0.13(+0.64%) |
Nov 12, 2013 | 20.20 | 20.27 | 20.16 | 20.20 | 0 | -0.02(-0.09%) |
Nov 11, 2013 | 20.21 | 20.21 | 20.15 | 20.21 | 0 | -0.05(-0.27%) |
Nov 08, 2013 | 20.13 | 20.27 | 20.13 | 20.27 | 0 | +0.15(+0.72%) |
Nov 07, 2013 | 20.38 | 20.38 | 20.11 | 20.12 | 0 | -0.31(-1.51%) |
Nov 06, 2013 | 20.51 | 20.51 | 20.39 | 20.43 | 0 | +0.01(+0.06%) |
Nov 05, 2013 | 20.41 | 20.45 | 20.35 | 20.42 | 0 | -0.13(-0.62%) |
Nov 04, 2013 | 20.56 | 20.57 | 20.49 | 20.55 | 0 | +0.01(+0.06%) |