Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.41 | 23.41 | 23.41 | 23.41 | 24 | -0.27(-1.14%) |
Nov 26, 2014 | 23.52 | 23.68 | 23.68 | 23.68 | 1,354 | +0.27(+1.17%) |
Nov 25, 2014 | 23.40 | 23.40 | 23.40 | 23.40 | 417 | +0.03(+0.13%) |
Nov 24, 2014 | 23.43 | 23.43 | 23.36 | 23.37 | 1,397 | +0.02(+0.08%) |
Nov 21, 2014 | 23.25 | 23.47 | 23.25 | 23.35 | 15,783 | +0.71(+3.13%) |
Nov 20, 2014 | 22.65 | 22.65 | 22.65 | 22.65 | 350 | -0.04(-0.18%) |
Nov 19, 2014 | 22.69 | 22.69 | 22.69 | 22.69 | 745 | -0.17(-0.76%) |
Nov 18, 2014 | 22.89 | 22.89 | 22.80 | 22.86 | 6,761 | -0.07(-0.31%) |
Nov 17, 2014 | 23.02 | 23.02 | 22.92 | 22.93 | 3,050 | -0.60(-2.54%) |
Nov 14, 2014 | 23.39 | 23.53 | 23.39 | 23.53 | 2,630 | +0.27(+1.15%) |
Nov 12, 2014 | 23.26 | 23.26 | 23.26 | 23.26 | 451 | +0.09(+0.38%) |
Nov 11, 2014 | 23.17 | 23.17 | 23.17 | 23.17 | 1,513 | -0.12(-0.49%) |
Nov 10, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 1,208 | +0.26(+1.13%) |
Nov 07, 2014 | 23.11 | 23.11 | 23.01 | 23.03 | 4,566 | -0.21(-0.90%) |
Nov 05, 2014 | 23.24 | 23.23 | 23.23 | 23.23 | 38 | -0.20(-0.87%) |
Nov 04, 2014 | 23.44 | 23.44 | 23.44 | 23.44 | 1,176 | +0.13(+0.57%) |
Oct 31, 2014 | 23.31 | 23.31 | 23.31 | 23.31 | 60 | +0.26(+1.11%) |
Oct 30, 2014 | 22.95 | 23.20 | 22.89 | 23.05 | 10,327 | -0.04(-0.15%) |
Oct 29, 2014 | 23.04 | 23.15 | 23.04 | 23.08 | 1,896 | +0.23(+0.99%) |
Oct 28, 2014 | 22.72 | 22.97 | 22.72 | 22.86 | 72,228 | +0.31(+1.37%) |
Oct 27, 2014 | 22.53 | 22.55 | 22.86 | 22.55 | 5,731 | -0.31(-1.35%) |
Oct 24, 2014 | 22.86 | 22.86 | 22.86 | 22.86 | 248 | -0.01(-0.02%) |
Oct 22, 2014 | 22.82 | 22.86 | 22.86 | 22.86 | 142 | +0.16(+0.71%) |
Oct 21, 2014 | 22.68 | 22.80 | 22.88 | 22.70 | 2,167 | -0.18(-0.78%) |
Oct 17, 2014 | 22.88 | 22.88 | 22.88 | 22.88 | 90 | +0.11(+0.47%) |
Oct 16, 2014 | 22.46 | 22.46 | 22.46 | 22.77 | 1,567 | +0.37(+1.64%) |
Oct 15, 2014 | 22.58 | 22.58 | 22.34 | 22.41 | 2,506 | -0.37(-1.61%) |
Oct 14, 2014 | 22.82 | 22.82 | 22.77 | 22.77 | 1,494 | -0.24(-1.04%) |
Oct 13, 2014 | 23.02 | 23.02 | 22.92 | 23.01 | 3,385 | +0.19(+0.81%) |
Oct 10, 2014 | 23.02 | 23.02 | 22.81 | 22.83 | 4,254 | -0.45(-1.94%) |
Oct 09, 2014 | 23.50 | 23.50 | 23.27 | 23.28 | 986 | +0.04(+0.15%) |
Oct 08, 2014 | 23.10 | 23.24 | 23.10 | 23.24 | 1,452 | -0.16(-0.68%) |
Oct 06, 2014 | 23.27 | 23.40 | 23.40 | 23.40 | 22 | +0.38(+1.63%) |
Oct 03, 2014 | 23.06 | 23.10 | 23.01 | 23.03 | 61,481 | +0.17(+0.76%) |
Oct 02, 2014 | 22.80 | 22.88 | 22.73 | 22.85 | 13,134 | -0.18(-0.79%) |
Oct 01, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 541 | -0.21(-0.91%) |
Sep 30, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 302 | +0.02(+0.08%) |
Sep 29, 2014 | 23.33 | 23.33 | 23.22 | 23.23 | 5,586 | -0.65(-2.71%) |
Sep 26, 2014 | 23.81 | 23.88 | 23.81 | 23.88 | 2,438 | +0.14(+0.60%) |
Sep 25, 2014 | 23.76 | 23.76 | 23.73 | 23.73 | 4,390 | -0.42(-1.74%) |
Sep 24, 2014 | 23.95 | 24.16 | 23.94 | 24.15 | 8,570 | +0.57(+2.44%) |
Sep 23, 2014 | 23.57 | 23.59 | 23.57 | 23.58 | 21,932 | -0.15(-0.63%) |
Sep 22, 2014 | 23.95 | 23.95 | 23.72 | 23.73 | 7,809 | -0.35(-1.45%) |
Sep 19, 2014 | 24.14 | 24.14 | 24.08 | 24.08 | 966 | -0.18(-0.75%) |
Sep 18, 2014 | 24.26 | 24.26 | 24.24 | 24.26 | 9,924 | -0.14(-0.59%) |
Sep 17, 2014 | 24.46 | 24.68 | 24.34 | 24.40 | 11,640 | -0.11(-0.45%) |
Sep 16, 2014 | 24.18 | 24.60 | 24.18 | 24.51 | 2,139 | +0.16(+0.65%) |
Sep 15, 2014 | 24.55 | 24.55 | 24.35 | 24.35 | 11,059 | -0.35(-1.40%) |
Sep 12, 2014 | 24.84 | 24.84 | 24.70 | 24.70 | 1,998 | -0.23(-0.92%) |
Sep 11, 2014 | 24.82 | 24.93 | 24.82 | 24.93 | 2,624 | -0.08(-0.33%) |
Sep 10, 2014 | 24.97 | 25.02 | 24.92 | 25.01 | 9,218 | -0.33(-1.31%) |
Sep 09, 2014 | 25.41 | 25.38 | 25.30 | 25.34 | 11,102 | -0.04(-0.14%) |
Sep 08, 2014 | 25.48 | 25.48 | 25.38 | 25.38 | 11,736 | -0.07(-0.28%) |
Sep 05, 2014 | 25.38 | 25.45 | 25.38 | 25.45 | 12,611 | -0.02(-0.09%) |
Sep 04, 2014 | 25.51 | 25.51 | 25.47 | 25.47 | 2,198 | +0.04(+0.14%) |
Sep 03, 2014 | 25.46 | 25.51 | 25.37 | 25.43 | 6,147 | +0.53(+2.15%) |
Sep 02, 2014 | 24.91 | 24.97 | 24.87 | 24.90 | 8,131 | +0.38(+1.56%) |
Aug 29, 2014 | 24.58 | 24.52 | 24.52 | 24.52 | 8,430 | +0.14(+0.56%) |
Aug 28, 2014 | 24.50 | 24.50 | 24.38 | 24.38 | 6,789 | -0.37(-1.49%) |
Aug 27, 2014 | 24.71 | 24.76 | 24.69 | 24.75 | 4,616 | -0.10(-0.39%) |
Aug 26, 2014 | 24.85 | 24.99 | 24.84 | 24.85 | 3,752 | +0.00(+0.02%) |
Aug 25, 2014 | 24.88 | 24.88 | 24.84 | 24.84 | 2,048 | +0.01(+0.05%) |
Aug 22, 2014 | 24.83 | 24.83 | 24.83 | 24.83 | 9,931 | +0.07(+0.27%) |
Aug 21, 2014 | 24.89 | 24.89 | 24.70 | 24.76 | 14,477 | -0.18(-0.71%) |
Aug 20, 2014 | 25.14 | 25.14 | 24.94 | 24.94 | 24,431 | -0.14(-0.54%) |
Aug 19, 2014 | 25.28 | 25.28 | 25.28 | 25.07 | 3,570 | +0.11(+0.46%) |
Aug 18, 2014 | 24.87 | 24.96 | 24.87 | 24.96 | 6,400 | +0.28(+1.12%) |
Aug 15, 2014 | 24.80 | 24.80 | 24.68 | 24.68 | 888 | -0.10(-0.41%) |
Aug 14, 2014 | 24.78 | 24.78 | 24.78 | 24.78 | 1,519 | -0.20(-0.81%) |
Aug 13, 2014 | 24.93 | 24.99 | 24.83 | 24.99 | 3,791 | +0.15(+0.62%) |
Aug 12, 2014 | 24.68 | 24.83 | 24.61 | 24.83 | 15,707 | +0.18(+0.75%) |
Aug 11, 2014 | 24.58 | 24.65 | 24.54 | 24.65 | 3,764 | +0.28(+1.13%) |
Aug 08, 2014 | 24.33 | 24.38 | 24.30 | 24.37 | 6,880 | +0.32(+1.33%) |
Aug 07, 2014 | 24.04 | 24.05 | 24.04 | 24.05 | 11,194 | -0.08(-0.32%) |
Aug 05, 2014 | 24.08 | 24.13 | 24.13 | 24.13 | 6,607 | -0.22(-0.92%) |
Aug 04, 2014 | 24.25 | 24.35 | 24.21 | 24.35 | 10,344 | +0.32(+1.31%) |
Aug 01, 2014 | 24.09 | 24.10 | 23.99 | 24.04 | 19,006 | +0.17(+0.72%) |
Jul 31, 2014 | 24.07 | 24.07 | 23.87 | 23.87 | 17,826 | -0.31(-1.30%) |
Jul 30, 2014 | 24.24 | 24.24 | 24.04 | 24.18 | 4,438 | -0.09(-0.37%) |
Jul 29, 2014 | 24.40 | 24.40 | 24.27 | 24.27 | 6,313 | -0.05(-0.22%) |
Jul 28, 2014 | 24.25 | 24.32 | 24.15 | 24.32 | 3,711 | +0.18(+0.75%) |
Jul 25, 2014 | 24.14 | 24.23 | 24.12 | 24.14 | 16,928 | +0.03(+0.11%) |
Jul 24, 2014 | 24.06 | 24.24 | 24.06 | 24.12 | 44,044 | +0.13(+0.53%) |
Jul 23, 2014 | 23.97 | 24.01 | 23.97 | 23.99 | 4,798 | +0.09(+0.39%) |
Jul 22, 2014 | 23.71 | 23.95 | 23.71 | 23.90 | 19,334 | +0.43(+1.83%) |
Jul 21, 2014 | 23.45 | 23.47 | 23.34 | 23.47 | 1,663 | -0.16(-0.67%) |
Jul 18, 2014 | 23.61 | 23.70 | 23.61 | 23.63 | 4,898 | -0.04(-0.15%) |
Jul 17, 2014 | 23.66 | 23.66 | 23.66 | 23.66 | 1,116 | -0.10(-0.41%) |
Jul 16, 2014 | 23.70 | 23.83 | 23.70 | 23.76 | 13,492 | +0.12(+0.50%) |
Jul 15, 2014 | 23.55 | 23.64 | 23.54 | 23.64 | 9,364 | +0.09(+0.37%) |
Jul 14, 2014 | 23.48 | 23.55 | 23.48 | 23.55 | 1,446 | +0.29(+1.26%) |
Jul 11, 2014 | 23.27 | 23.27 | 23.24 | 23.26 | 1,551 | +0.31(+1.33%) |
Jul 10, 2014 | 22.86 | 22.95 | 22.86 | 22.95 | 3,317 | -0.22(-0.96%) |
Jul 09, 2014 | 23.20 | 23.20 | 23.10 | 23.17 | 6,532 | -0.04(-0.19%) |
Jul 08, 2014 | 23.28 | 23.28 | 23.22 | 23.22 | 1,991 | -0.11(-0.45%) |
Jul 07, 2014 | 23.32 | 23.32 | 23.32 | 23.32 | 1,127 | +0.04(+0.19%) |
Jul 03, 2014 | 23.26 | 23.28 | 23.28 | 23.28 | 683 | +0.12(+0.51%) |
Jul 02, 2014 | 23.12 | 23.16 | 23.11 | 23.16 | 2,490 | +0.28(+1.21%) |
Jul 01, 2014 | 22.70 | 22.88 | 22.70 | 22.88 | 8,726 | +0.23(+1.01%) |
Jun 27, 2014 | 22.66 | 22.65 | 22.65 | 22.65 | 266 | -0.09(-0.39%) |
Jun 26, 2014 | 22.66 | 22.74 | 22.66 | 22.74 | 4,953 | +0.35(+1.56%) |
Jun 25, 2014 | 22.35 | 22.39 | 22.35 | 22.39 | 617 | +0.01(+0.06%) |
Jun 24, 2014 | 22.38 | 22.43 | 22.38 | 22.38 | 3,205 | +0.01(+0.03%) |
Jun 23, 2014 | 22.65 | 22.65 | 22.30 | 22.38 | 2,077 | -0.23(-1.02%) |
Jun 18, 2014 | 22.61 | 22.61 | 22.61 | 22.61 | 114 | +0.13(+0.57%) |
Jun 17, 2014 | 22.47 | 22.48 | 22.47 | 22.48 | 504 | -0.07(-0.31%) |
Jun 16, 2014 | 22.64 | 22.64 | 22.55 | 22.55 | 3,573 | -0.13(-0.56%) |
Jun 13, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 845 | +0.28(+1.27%) |
Jun 12, 2014 | 22.52 | 22.52 | 22.38 | 22.39 | 2,753 | -0.00(-0.02%) |
Jun 11, 2014 | 22.45 | 22.45 | 22.40 | 22.40 | 1,616 | -0.16(-0.70%) |
Jun 10, 2014 | 22.66 | 22.66 | 22.53 | 22.55 | 2,441 | +0.25(+1.10%) |
Jun 06, 2014 | 22.31 | 22.31 | 22.31 | 22.31 | 458 | -0.01(-0.06%) |
Jun 05, 2014 | 22.36 | 22.36 | 22.32 | 22.32 | 8,500 | +0.04(+0.18%) |
Jun 04, 2014 | 22.26 | 22.28 | 22.16 | 22.28 | 6,189 | +0.05(+0.21%) |
Jun 02, 2014 | 22.12 | 22.24 | 22.24 | 22.24 | 27 | +0.19(+0.87%) |
May 28, 2014 | 22.04 | 22.04 | 22.04 | 22.04 | 233 | +0.07(+0.30%) |
May 27, 2014 | 22.15 | 22.15 | 21.95 | 21.98 | 6,640 | -0.03(-0.13%) |
May 23, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 458 | -0.01(-0.02%) |
May 22, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 229 | +0.24(+1.10%) |
May 21, 2014 | 21.78 | 21.84 | 21.77 | 21.77 | 5,072 | +0.22(+1.00%) |
May 20, 2014 | 21.64 | 21.64 | 21.56 | 21.56 | 1,242 | -0.17(-0.78%) |
May 19, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 1,590 | +0.07(+0.30%) |
May 15, 2014 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | -0.21(-0.94%) |
May 14, 2014 | 21.91 | 21.91 | 21.86 | 21.86 | 2,927 | +0.10(+0.46%) |
May 13, 2014 | 21.66 | 21.76 | 21.66 | 21.76 | 1,870 | +0.16(+0.73%) |
May 12, 2014 | 21.56 | 21.61 | 21.56 | 21.61 | 1,178 | +0.32(+1.50%) |
May 09, 2014 | 21.31 | 21.32 | 21.29 | 21.29 | 6,656 | -0.19(-0.87%) |
May 08, 2014 | 21.47 | 21.47 | 21.47 | 21.47 | 440 | +0.18(+0.84%) |
May 07, 2014 | 21.30 | 21.30 | 21.30 | 21.30 | 680 | -0.09(-0.41%) |
May 05, 2014 | 21.40 | 21.38 | 21.38 | 21.38 | 4 | -0.29(-1.35%) |
May 01, 2014 | 21.68 | 21.68 | 21.68 | 21.68 | 57 | +0.19(+0.90%) |
Apr 30, 2014 | 21.48 | 21.48 | 21.46 | 21.48 | 1,421 | -0.19(-0.87%) |
Apr 29, 2014 | 21.58 | 21.68 | 21.58 | 21.67 | 3,947 | +0.28(+1.30%) |
Apr 28, 2014 | 21.39 | 21.39 | 21.39 | 21.39 | 802 | -0.11(-0.53%) |
Apr 25, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 229 | -0.22(-1.02%) |
Apr 24, 2014 | 21.79 | 21.79 | 21.70 | 21.73 | 9,178 | -0.00(-0.02%) |
Apr 23, 2014 | 21.79 | 21.79 | 21.69 | 21.73 | 1,451 | -0.21(-0.97%) |
Apr 22, 2014 | 21.95 | 21.95 | 21.95 | 21.95 | 811 | -0.24(-1.10%) |
Apr 21, 2014 | 22.19 | 22.19 | 22.19 | 22.19 | 275 | -0.02(-0.08%) |
Apr 17, 2014 | 22.21 | 22.21 | 22.21 | 22.21 | 916 | +0.09(+0.39%) |
Apr 16, 2014 | 22.18 | 22.19 | 22.12 | 22.12 | 9,666 | +0.03(+0.14%) |
Apr 15, 2014 | 22.09 | 22.09 | 22.09 | 22.09 | 774 | -0.45(-2.01%) |
Apr 14, 2014 | 22.54 | 22.54 | 22.54 | 22.54 | 570 | +0.16(+0.70%) |
Apr 11, 2014 | 22.36 | 22.39 | 22.36 | 22.39 | 1,567 | -0.18(-0.81%) |
Apr 10, 2014 | 22.67 | 22.81 | 22.57 | 22.57 | 2,510 | +0.56(+2.55%) |
Apr 08, 2014 | 21.99 | 22.01 | 22.01 | 22.01 | 2,292 | +0.20(+0.92%) |
Apr 07, 2014 | 21.93 | 21.93 | 21.81 | 21.81 | 3,298 | -0.08(-0.38%) |
Apr 04, 2014 | 21.99 | 22.16 | 21.86 | 21.89 | 21,440 | -0.02(-0.08%) |
Apr 03, 2014 | 22.01 | 22.01 | 21.87 | 21.91 | 3,282 | +0.11(+0.52%) |
Apr 02, 2014 | 21.79 | 21.79 | 21.79 | 21.79 | 2,338 | -0.06(-0.27%) |
Apr 01, 2014 | 21.85 | 21.85 | 21.85 | 21.85 | 1,095 | +0.10(+0.45%) |
Mar 31, 2014 | 21.76 | 21.76 | 21.76 | 21.76 | 802 | +0.08(+0.35%) |
Mar 28, 2014 | 21.67 | 21.68 | 21.66 | 21.68 | 1,838 | +0.41(+1.93%) |
Mar 27, 2014 | 21.21 | 21.27 | 21.21 | 21.27 | 953 | +0.10(+0.47%) |
Mar 26, 2014 | 21.28 | 21.30 | 21.17 | 21.17 | 3,124 | -0.08(-0.38%) |
Mar 25, 2014 | 21.29 | 21.29 | 21.25 | 21.25 | 1,389 | +0.19(+0.88%) |
Mar 24, 2014 | 21.07 | 21.07 | 21.07 | 21.07 | 5,455 | +0.04(+0.21%) |
Mar 21, 2014 | 21.05 | 21.17 | 21.02 | 21.02 | 25,552 | +0.39(+1.88%) |
Mar 20, 2014 | 20.46 | 20.63 | 20.46 | 20.63 | 5,554 | -0.00(-0.02%) |
Mar 19, 2014 | 20.69 | 20.81 | 20.51 | 20.64 | 4,039 | -0.12(-0.59%) |
Mar 18, 2014 | 20.76 | 20.76 | 20.76 | 20.76 | 687 | +0.21(+1.00%) |
Mar 17, 2014 | 20.52 | 20.62 | 20.51 | 20.56 | 54,159 | +0.17(+0.86%) |
Mar 14, 2014 | 20.39 | 20.49 | 20.34 | 20.38 | 3,993 | +0.04(+0.20%) |
Mar 13, 2014 | 20.66 | 20.66 | 20.26 | 20.34 | 15,746 | -0.24(-1.18%) |
Mar 12, 2014 | 20.58 | 20.60 | 20.57 | 20.58 | 12,447 | -0.21(-1.02%) |
Mar 11, 2014 | 20.86 | 20.86 | 20.73 | 20.80 | 3,438 | -0.03(-0.15%) |
Mar 10, 2014 | 20.99 | 20.99 | 20.83 | 20.83 | 2,808 | -0.36(-1.71%) |
Mar 07, 2014 | 21.42 | 21.42 | 21.17 | 21.19 | 8,999 | -0.32(-1.48%) |
Mar 06, 2014 | 21.57 | 21.57 | 21.46 | 21.51 | 4,995 | +0.26(+1.21%) |
Mar 05, 2014 | 21.37 | 21.37 | 21.24 | 21.25 | 7,493 | -0.32(-1.48%) |
Mar 04, 2014 | 21.57 | 21.57 | 21.57 | 21.57 | 538 | +0.21(+1.00%) |
Mar 03, 2014 | 21.35 | 21.35 | 21.35 | 21.35 | 385 | -0.16(-0.75%) |
Feb 28, 2014 | 21.66 | 21.66 | 21.51 | 21.52 | 8,004 | -0.10(-0.44%) |
Feb 27, 2014 | 21.53 | 21.61 | 21.53 | 21.61 | 15,771 | +0.30(+1.38%) |
Feb 26, 2014 | 21.28 | 21.32 | 21.28 | 21.32 | 953 | +0.30(+1.44%) |
Feb 25, 2014 | 21.09 | 21.12 | 20.99 | 21.01 | 13,036 | -0.34(-1.61%) |
Feb 24, 2014 | 21.32 | 21.44 | 21.32 | 21.36 | 9,419 | -0.21(-0.97%) |
Feb 21, 2014 | 21.52 | 21.57 | 21.52 | 21.57 | 1,347 | -0.03(-0.16%) |
Feb 20, 2014 | 21.57 | 21.60 | 21.57 | 21.60 | 1,031 | +0.07(+0.32%) |
Feb 19, 2014 | 21.52 | 21.54 | 21.52 | 21.53 | 6,166 | -0.09(-0.40%) |
Feb 18, 2014 | 21.65 | 21.65 | 21.62 | 21.62 | 1,104 | +0.02(+0.10%) |
Feb 14, 2014 | 21.60 | 21.60 | 21.60 | 21.60 | 687 | +0.12(+0.56%) |
Feb 13, 2014 | 21.48 | 21.48 | 21.48 | 21.48 | 651 | -0.02(-0.08%) |
Feb 12, 2014 | 21.45 | 21.52 | 21.45 | 21.49 | 2,420 | +0.18(+0.84%) |
Feb 11, 2014 | 21.20 | 21.40 | 21.20 | 21.31 | 6,251 | +0.44(+2.09%) |
Feb 10, 2014 | 20.88 | 20.88 | 20.88 | 20.88 | 481 | -0.20(-0.94%) |
Feb 07, 2014 | 20.95 | 21.08 | 20.94 | 21.08 | 1,937 | +0.24(+1.16%) |
Feb 06, 2014 | 20.56 | 20.84 | 20.56 | 20.83 | 65,199 | +0.31(+1.53%) |
Feb 05, 2014 | 20.52 | 20.56 | 20.44 | 20.52 | 23,430 | -0.12(-0.59%) |
Feb 04, 2014 | 20.47 | 20.72 | 20.47 | 20.64 | 183,791 | +0.06(+0.28%) |
Feb 03, 2014 | 20.92 | 20.92 | 20.51 | 20.59 | 167,956 | -0.28(-1.36%) |
Jan 31, 2014 | 20.92 | 20.92 | 20.76 | 20.87 | 42,731 | -0.22(-1.03%) |
Jan 30, 2014 | 20.76 | 21.09 | 20.76 | 21.09 | 8,323 | +0.06(+0.29%) |
Jan 29, 2014 | 21.02 | 21.03 | 20.81 | 21.03 | 7,087 | -0.18(-0.84%) |
Jan 28, 2014 | 21.12 | 21.23 | 21.12 | 21.21 | 14,863 | +0.09(+0.41%) |
Jan 27, 2014 | 21.04 | 21.16 | 20.97 | 21.12 | 17,091 | -0.04(-0.21%) |
Jan 24, 2014 | 21.30 | 21.51 | 21.10 | 21.16 | 22,394 | -0.45(-2.10%) |
Jan 23, 2014 | 21.87 | 21.87 | 21.62 | 21.62 | 9,332 | -0.75(-3.34%) |
Jan 22, 2014 | 22.02 | 22.36 | 22.02 | 22.36 | 2,895 | +0.55(+2.52%) |
Jan 21, 2014 | 21.93 | 21.93 | 21.80 | 21.81 | 3,734 | -0.08(-0.35%) |
Jan 17, 2014 | 22.00 | 21.89 | 21.89 | 21.89 | 2,980 | +0.10(+0.45%) |
Jan 16, 2014 | 21.82 | 21.82 | 21.76 | 21.79 | 1,971 | -0.14(-0.66%) |
Jan 15, 2014 | 21.93 | 22.01 | 21.87 | 21.93 | 14,826 | -0.06(-0.28%) |
Jan 14, 2014 | 21.86 | 22.07 | 21.74 | 21.99 | 5,320 | +0.23(+1.04%) |
Jan 13, 2014 | 21.85 | 21.93 | 21.77 | 21.77 | 26,506 | -0.28(-1.29%) |
Jan 10, 2014 | 21.93 | 22.06 | 21.93 | 22.05 | 4,871 | +0.37(+1.71%) |
Jan 09, 2014 | 21.82 | 21.82 | 21.61 | 21.68 | 4,034 | -0.37(-1.68%) |
Jan 08, 2014 | 21.95 | 22.08 | 21.95 | 22.05 | 3,523 | +0.02(+0.11%) |
Jan 07, 2014 | 22.00 | 22.03 | 22.00 | 22.03 | 1,370 | -0.07(-0.31%) |
Jan 06, 2014 | 22.18 | 22.20 | 22.00 | 22.10 | 39,662 | -0.28(-1.25%) |
Jan 03, 2014 | 22.39 | 22.39 | 22.18 | 22.37 | 20,491 | -0.31(-1.37%) |
Jan 02, 2014 | 22.83 | 22.83 | 22.68 | 22.68 | 978 | -0.20(-0.86%) |
Dec 31, 2013 | 22.88 | 22.88 | 22.88 | 22.88 | 2,521 | -0.09(-0.40%) |
Dec 30, 2013 | 22.83 | 22.97 | 22.78 | 22.97 | 132,177 | +0.01(+0.06%) |
Dec 27, 2013 | 22.91 | 23.12 | 22.90 | 22.96 | 216,450 | +0.18(+0.81%) |
Dec 26, 2013 | 22.70 | 22.78 | 22.70 | 22.78 | 1,425 | -0.12(-0.52%) |
Dec 24, 2013 | 22.82 | 22.99 | 22.82 | 22.89 | 4,573 | +0.30(+1.33%) |
Dec 23, 2013 | 22.57 | 22.67 | 22.53 | 22.59 | 27,668 | +0.06(+0.28%) |
Dec 20, 2013 | 22.46 | 22.53 | 22.46 | 22.53 | 23,725 | -0.14(-0.61%) |
Dec 19, 2013 | 22.68 | 22.68 | 22.43 | 22.67 | 12,759 | -0.39(-1.70%) |
Dec 18, 2013 | 22.85 | 23.15 | 22.67 | 23.06 | 290,991 | +0.23(+0.99%) |
Dec 17, 2013 | 22.88 | 22.88 | 22.71 | 22.83 | 1,934 | -0.12(-0.54%) |
Dec 16, 2013 | 23.05 | 23.05 | 22.96 | 22.96 | 57,526 | +0.08(+0.33%) |
Dec 13, 2013 | 22.90 | 22.90 | 22.80 | 22.88 | 4,619 | +0.04(+0.17%) |
Dec 12, 2013 | 22.92 | 22.92 | 22.78 | 22.84 | 6,416 | -0.20(-0.87%) |
Dec 11, 2013 | 23.24 | 23.24 | 22.97 | 23.04 | 67,399 | -0.48(-2.06%) |
Dec 10, 2013 | 23.53 | 23.53 | 23.53 | 23.53 | 932 | -0.11(-0.45%) |
Dec 09, 2013 | 23.76 | 23.76 | 23.63 | 23.63 | 1,542 | -0.14(-0.60%) |
Dec 06, 2013 | 23.60 | 23.81 | 23.60 | 23.77 | 0 | +0.28(+1.19%) |
Dec 05, 2013 | 23.46 | 23.60 | 23.46 | 23.50 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 23.30 | 23.53 | 23.30 | 23.50 | 0 | +0.17(+0.74%) |
Dec 03, 2013 | 23.51 | 23.51 | 23.33 | 23.33 | 0 | -0.13(-0.55%) |