Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.85 | 23.91 | 23.71 | 23.77 | 3,330,138 | -0.06(-0.23%) |
Sep 29, 2014 | 23.63 | 23.86 | 23.61 | 23.82 | 3,730,248 | -0.04(-0.18%) |
Sep 26, 2014 | 23.67 | 23.90 | 23.66 | 23.86 | 2,383,953 | +0.24(+1.03%) |
Sep 25, 2014 | 23.97 | 23.99 | 23.62 | 23.62 | 2,936,124 | -0.42(-1.73%) |
Sep 24, 2014 | 23.83 | 24.05 | 23.76 | 24.04 | 3,109,316 | +0.22(+0.93%) |
Sep 23, 2014 | 23.85 | 23.95 | 23.80 | 23.81 | 3,606,004 | -0.12(-0.48%) |
Sep 22, 2014 | 24.08 | 24.09 | 23.87 | 23.93 | 2,615,035 | -0.20(-0.82%) |
Sep 19, 2014 | 24.25 | 24.26 | 24.08 | 24.13 | 2,242,976 | -0.02(-0.10%) |
Sep 18, 2014 | 24.09 | 24.15 | 24.07 | 24.15 | 3,723,466 | +0.14(+0.59%) |
Sep 17, 2014 | 24.00 | 24.12 | 23.88 | 24.01 | 3,276,478 | +0.03(+0.14%) |
Sep 16, 2014 | 23.72 | 24.01 | 23.71 | 23.98 | 2,486,090 | +0.19(+0.81%) |
Sep 15, 2014 | 23.87 | 23.89 | 23.73 | 23.78 | 2,738,756 | -0.08(-0.35%) |
Sep 12, 2014 | 23.96 | 23.97 | 23.80 | 23.87 | 1,766,847 | -0.13(-0.54%) |
Sep 11, 2014 | 23.91 | 24.00 | 23.87 | 24.00 | 1,590,328 | -0.00(-0.02%) |
Sep 10, 2014 | 23.87 | 24.01 | 23.81 | 24.00 | 2,363,960 | +0.14(+0.59%) |
Sep 09, 2014 | 23.99 | 24.05 | 23.81 | 23.86 | 1,391,821 | -0.15(-0.64%) |
Sep 08, 2014 | 24.05 | 24.07 | 23.93 | 24.01 | 1,708,525 | -0.02(-0.10%) |
Sep 05, 2014 | 23.92 | 24.05 | 23.83 | 24.04 | 1,111,092 | +0.12(+0.52%) |
Sep 04, 2014 | 24.01 | 24.10 | 23.87 | 23.91 | 4,857,073 | -0.05(-0.22%) |
Sep 03, 2014 | 24.10 | 24.11 | 23.94 | 23.97 | 1,372,332 | -0.08(-0.31%) |
Sep 02, 2014 | 24.06 | 24.08 | 23.95 | 24.04 | 1,791,397 | +0.04(+0.16%) |
Aug 29, 2014 | 24.01 | 24.01 | 24.01 | 24.01 | 1,158,693 | +0.05(+0.20%) |
Aug 28, 2014 | 23.88 | 23.97 | 23.87 | 23.96 | 1,820,741 | -0.03(-0.12%) |
Aug 27, 2014 | 24.03 | 24.04 | 23.94 | 23.99 | 1,141,617 | -0.02(-0.07%) |
Aug 26, 2014 | 24.01 | 24.06 | 23.99 | 24.00 | 2,706,630 | +0.00(+0.00%) |
Aug 25, 2014 | 24.00 | 24.03 | 23.95 | 24.00 | 2,252,186 | +0.13(+0.55%) |
Aug 22, 2014 | 23.87 | 23.92 | 23.82 | 23.87 | 1,022,857 | +0.00(+0.01%) |
Aug 21, 2014 | 23.88 | 23.90 | 23.83 | 23.87 | 1,583,039 | +0.02(+0.08%) |
Aug 20, 2014 | 23.75 | 23.88 | 23.73 | 23.85 | 1,857,766 | +0.06(+0.24%) |
Aug 19, 2014 | 23.71 | 23.80 | 23.69 | 23.79 | 1,828,562 | +0.14(+0.61%) |
Aug 18, 2014 | 23.57 | 23.65 | 23.56 | 23.65 | 1,747,954 | +0.22(+0.96%) |
Aug 15, 2014 | 23.50 | 23.52 | 23.25 | 23.42 | 4,209,815 | +0.03(+0.12%) |
Aug 14, 2014 | 23.30 | 23.40 | 23.30 | 23.40 | 1,311,800 | +0.12(+0.50%) |
Aug 13, 2014 | 23.16 | 23.30 | 23.15 | 23.28 | 979,468 | +0.20(+0.87%) |
Aug 12, 2014 | 23.10 | 23.16 | 23.01 | 23.08 | 1,703,893 | -0.06(-0.24%) |
Aug 11, 2014 | 23.13 | 23.23 | 23.11 | 23.13 | 1,421,679 | +0.09(+0.37%) |
Aug 08, 2014 | 22.83 | 23.02 | 22.78 | 23.05 | 2,965,146 | +0.25(+1.11%) |
Aug 07, 2014 | 23.01 | 23.03 | 22.74 | 22.79 | 2,502,913 | -0.11(-0.49%) |
Aug 06, 2014 | 22.77 | 23.01 | 22.77 | 22.91 | 2,756,319 | -0.03(-0.12%) |
Aug 05, 2014 | 23.03 | 23.10 | 22.85 | 22.93 | 2,679,157 | -0.19(-0.82%) |
Aug 04, 2014 | 23.02 | 23.18 | 22.91 | 23.12 | 1,578,876 | +0.16(+0.68%) |
Aug 01, 2014 | 22.95 | 23.11 | 22.84 | 22.97 | 2,258,559 | -0.06(-0.26%) |
Jul 31, 2014 | 23.32 | 23.34 | 23.02 | 23.03 | 2,325,086 | -0.47(-1.99%) |
Jul 30, 2014 | 23.56 | 23.59 | 23.40 | 23.50 | 1,919,615 | +0.04(+0.19%) |
Jul 29, 2014 | 23.58 | 23.62 | 23.45 | 23.45 | 1,975,638 | -0.10(-0.41%) |
Jul 28, 2014 | 23.57 | 23.60 | 23.42 | 23.55 | 1,397,342 | -0.02(-0.07%) |
Jul 25, 2014 | 23.61 | 23.63 | 23.50 | 23.56 | 1,594,726 | -0.12(-0.52%) |
Jul 24, 2014 | 23.72 | 23.74 | 23.66 | 23.69 | 5,268,087 | -0.01(-0.06%) |
Jul 23, 2014 | 23.68 | 23.73 | 23.64 | 23.70 | 1,075,312 | +0.08(+0.34%) |
Jul 22, 2014 | 23.59 | 23.66 | 23.57 | 23.62 | 3,527,954 | +0.12(+0.51%) |
Jul 21, 2014 | 23.48 | 23.53 | 23.40 | 23.50 | 1,124,907 | -0.07(-0.28%) |
Jul 18, 2014 | 23.37 | 23.57 | 23.33 | 23.57 | 1,615,753 | +0.30(+1.30%) |
Jul 17, 2014 | 23.50 | 23.57 | 23.23 | 23.26 | 2,109,255 | -0.30(-1.29%) |
Jul 16, 2014 | 23.63 | 23.63 | 23.51 | 23.57 | 1,779,936 | +0.07(+0.28%) |
Jul 15, 2014 | 23.61 | 23.64 | 23.39 | 23.50 | 2,850,115 | -0.10(-0.40%) |
Jul 14, 2014 | 23.58 | 23.64 | 23.56 | 23.60 | 1,178,958 | +0.14(+0.60%) |
Jul 11, 2014 | 23.40 | 23.47 | 23.35 | 23.46 | 1,210,774 | +0.06(+0.25%) |
Jul 10, 2014 | 23.22 | 23.48 | 23.22 | 23.40 | 5,308,170 | -0.10(-0.43%) |
Jul 09, 2014 | 23.45 | 23.52 | 23.38 | 23.50 | 3,034,374 | +0.12(+0.52%) |
Jul 08, 2014 | 23.54 | 23.54 | 23.30 | 23.38 | 6,641,380 | -0.19(-0.81%) |
Jul 07, 2014 | 23.62 | 23.63 | 23.54 | 23.57 | 1,156,014 | -0.08(-0.36%) |
Jul 03, 2014 | 23.60 | 23.65 | 23.65 | 23.65 | 1,156,889 | +0.12(+0.50%) |
Jul 02, 2014 | 23.52 | 23.56 | 23.50 | 23.54 | 2,289,166 | +0.03(+0.12%) |
Jul 01, 2014 | 23.39 | 23.58 | 23.37 | 23.51 | 5,423,516 | +0.19(+0.80%) |
Jun 30, 2014 | 23.32 | 23.36 | 23.29 | 23.32 | 2,508,673 | +0.01(+0.05%) |
Jun 27, 2014 | 23.21 | 23.32 | 23.18 | 23.31 | 1,451,776 | +0.06(+0.26%) |
Jun 26, 2014 | 23.26 | 23.26 | 23.09 | 23.25 | 1,307,709 | -0.01(-0.03%) |
Jun 25, 2014 | 23.05 | 23.28 | 23.05 | 23.26 | 1,657,820 | +0.16(+0.69%) |
Jun 24, 2014 | 23.19 | 23.32 | 23.06 | 23.10 | 2,132,609 | -0.11(-0.46%) |
Jun 23, 2014 | 23.25 | 23.25 | 23.18 | 23.21 | 1,111,086 | -0.02(-0.10%) |
Jun 20, 2014 | 23.26 | 23.27 | 23.21 | 23.23 | 1,108,759 | +0.02(+0.10%) |
Jun 19, 2014 | 23.23 | 23.24 | 23.12 | 23.21 | 1,619,539 | +0.01(+0.06%) |
Jun 18, 2014 | 23.03 | 23.21 | 22.92 | 23.19 | 1,557,051 | +0.18(+0.77%) |
Jun 17, 2014 | 22.95 | 23.06 | 22.93 | 23.02 | 1,253,053 | +0.04(+0.18%) |
Jun 16, 2014 | 22.92 | 23.03 | 22.89 | 22.98 | 1,194,123 | +0.02(+0.07%) |
Jun 13, 2014 | 22.97 | 22.99 | 22.85 | 22.96 | 1,221,752 | +0.05(+0.22%) |
Jun 12, 2014 | 23.08 | 23.10 | 22.86 | 22.91 | 2,186,079 | -0.21(-0.90%) |
Jun 11, 2014 | 23.10 | 23.14 | 23.05 | 23.12 | 1,391,339 | -0.06(-0.27%) |
Jun 10, 2014 | 23.15 | 23.18 | 23.08 | 23.18 | 5,346,321 | +0.02(+0.10%) |
Jun 06, 2014 | 23.09 | 23.16 | 23.09 | 23.16 | 1,561,094 | +0.11(+0.48%) |
Jun 05, 2014 | 22.93 | 23.08 | 22.83 | 23.05 | 2,016,488 | +0.17(+0.72%) |
Jun 04, 2014 | 22.80 | 22.91 | 22.76 | 22.88 | 1,751,031 | +0.04(+0.18%) |
Jun 03, 2014 | 22.81 | 22.85 | 22.77 | 22.84 | 1,878,540 | -0.02(-0.10%) |
Jun 02, 2014 | 22.84 | 22.87 | 22.73 | 22.86 | 2,189,302 | +0.04(+0.19%) |
May 30, 2014 | 22.78 | 22.84 | 22.75 | 22.82 | 2,991,098 | +0.02(+0.10%) |
May 29, 2014 | 22.71 | 22.80 | 22.67 | 22.80 | 1,298,815 | +0.14(+0.60%) |
May 28, 2014 | 22.71 | 22.72 | 22.63 | 22.66 | 1,393,802 | -0.05(-0.20%) |
May 27, 2014 | 22.62 | 22.71 | 22.60 | 22.70 | 1,488,503 | +0.17(+0.77%) |
May 23, 2014 | 22.42 | 22.53 | 22.53 | 22.53 | 2,011,540 | +0.09(+0.38%) |
May 22, 2014 | 22.34 | 22.45 | 22.30 | 22.44 | 695,181 | +0.11(+0.49%) |
May 21, 2014 | 22.18 | 22.34 | 22.18 | 22.33 | 2,336,207 | +0.21(+0.97%) |
May 20, 2014 | 22.24 | 22.25 | 22.05 | 22.12 | 1,562,076 | -0.14(-0.63%) |
May 19, 2014 | 22.10 | 22.27 | 22.07 | 22.26 | 1,790,954 | +0.11(+0.52%) |
May 16, 2014 | 22.06 | 22.14 | 21.94 | 22.14 | 2,073,281 | +0.11(+0.51%) |
May 15, 2014 | 22.19 | 22.19 | 21.90 | 22.03 | 4,640,014 | -0.21(-0.92%) |
May 14, 2014 | 22.33 | 22.35 | 22.20 | 22.24 | 3,710,278 | -0.12(-0.52%) |
May 13, 2014 | 22.39 | 22.44 | 22.33 | 22.35 | 3,708,255 | +0.02(+0.07%) |
May 12, 2014 | 22.18 | 22.35 | 22.18 | 22.34 | 18,132,454 | +0.25(+1.13%) |
May 09, 2014 | 22.00 | 22.09 | 21.90 | 22.09 | 2,652,988 | +0.06(+0.29%) |
May 08, 2014 | 22.02 | 22.22 | 21.95 | 22.02 | 3,286,990 | -0.03(-0.14%) |
May 07, 2014 | 22.04 | 22.08 | 21.81 | 22.05 | 3,859,184 | +0.06(+0.29%) |
May 06, 2014 | 22.17 | 22.17 | 21.98 | 21.99 | 2,690,010 | -0.20(-0.91%) |
May 05, 2014 | 22.03 | 22.21 | 21.94 | 22.19 | 2,868,581 | +0.09(+0.42%) |
May 02, 2014 | 22.16 | 22.22 | 22.07 | 22.10 | 3,940,071 | -0.04(-0.16%) |
May 01, 2014 | 22.08 | 22.22 | 22.05 | 22.13 | 2,550,039 | +0.04(+0.19%) |
Apr 30, 2014 | 21.98 | 22.12 | 21.94 | 22.09 | 4,457,554 | +0.08(+0.35%) |
Apr 29, 2014 | 21.98 | 22.06 | 21.90 | 22.02 | 2,440,876 | +0.11(+0.51%) |
Apr 28, 2014 | 21.93 | 22.04 | 21.65 | 21.90 | 13,943,412 | +0.07(+0.30%) |
Apr 25, 2014 | 21.99 | 22.00 | 21.78 | 21.84 | 3,557,611 | -0.23(-1.04%) |
Apr 24, 2014 | 22.16 | 22.19 | 21.93 | 22.07 | 3,580,252 | +0.05(+0.24%) |
Apr 23, 2014 | 22.13 | 22.13 | 22.00 | 22.01 | 3,211,249 | -0.09(-0.39%) |
Apr 22, 2014 | 22.04 | 22.17 | 22.01 | 22.10 | 3,092,245 | +0.14(+0.62%) |
Apr 21, 2014 | 21.86 | 21.97 | 21.82 | 21.96 | 2,522,682 | +0.11(+0.53%) |
Apr 17, 2014 | 21.78 | 21.85 | 21.85 | 21.85 | 6,465,537 | +0.02(+0.11%) |
Apr 16, 2014 | 21.70 | 21.82 | 21.61 | 21.82 | 5,857,154 | +0.27(+1.24%) |
Apr 15, 2014 | 21.46 | 21.60 | 21.18 | 21.56 | 5,547,439 | +0.15(+0.69%) |
Apr 14, 2014 | 21.41 | 21.48 | 21.22 | 21.41 | 3,361,323 | +0.18(+0.85%) |
Apr 11, 2014 | 21.35 | 21.47 | 21.21 | 21.23 | 5,552,454 | -0.24(-1.11%) |
Apr 10, 2014 | 22.01 | 22.03 | 21.43 | 21.47 | 3,420,687 | -0.55(-2.52%) |
Apr 09, 2014 | 21.77 | 22.02 | 21.73 | 22.02 | 1,643,081 | +0.32(+1.47%) |
Apr 08, 2014 | 21.61 | 21.74 | 21.51 | 21.70 | 1,784,124 | +0.08(+0.39%) |
Apr 07, 2014 | 21.79 | 21.87 | 21.53 | 21.62 | 4,877,447 | -0.27(-1.23%) |
Apr 04, 2014 | 22.40 | 22.40 | 21.85 | 21.89 | 4,221,284 | -0.37(-1.65%) |
Apr 03, 2014 | 22.37 | 22.38 | 22.16 | 22.25 | 5,398,814 | -0.08(-0.34%) |
Apr 02, 2014 | 22.29 | 22.36 | 22.26 | 22.33 | 5,129,953 | +0.08(+0.37%) |
Apr 01, 2014 | 22.10 | 22.26 | 22.10 | 22.25 | 12,294,763 | +0.19(+0.86%) |
Mar 31, 2014 | 22.01 | 22.09 | 21.99 | 22.06 | 4,864,506 | +0.20(+0.92%) |
Mar 28, 2014 | 21.84 | 22.01 | 21.80 | 21.86 | 2,428,776 | +0.09(+0.42%) |
Mar 27, 2014 | 21.85 | 21.88 | 21.67 | 21.77 | 6,608,187 | -0.08(-0.36%) |
Mar 26, 2014 | 22.15 | 22.17 | 21.85 | 21.85 | 4,928,510 | -0.20(-0.92%) |
Mar 25, 2014 | 22.07 | 22.18 | 21.91 | 22.05 | 8,167,420 | +0.08(+0.36%) |
Mar 24, 2014 | 22.21 | 22.22 | 21.85 | 21.97 | 5,519,354 | -0.15(-0.66%) |
Mar 21, 2014 | 22.37 | 22.39 | 22.08 | 22.12 | 4,152,080 | -0.13(-0.59%) |
Mar 20, 2014 | 22.13 | 22.28 | 22.05 | 22.25 | 4,044,199 | +0.09(+0.40%) |
Mar 19, 2014 | 22.33 | 22.34 | 22.03 | 22.16 | 5,094,712 | -0.16(-0.71%) |
Mar 18, 2014 | 22.19 | 22.34 | 22.16 | 22.32 | 3,994,805 | +0.19(+0.87%) |
Mar 17, 2014 | 22.04 | 22.19 | 22.03 | 22.13 | 3,584,159 | +0.22(+0.98%) |
Mar 14, 2014 | 21.96 | 22.06 | 21.90 | 21.91 | 4,110,578 | -0.08(-0.38%) |
Mar 13, 2014 | 22.35 | 22.37 | 21.93 | 21.99 | 7,091,513 | -0.29(-1.31%) |
Mar 12, 2014 | 22.18 | 22.29 | 22.10 | 22.29 | 3,347,704 | -0.00(-0.02%) |
Mar 11, 2014 | 22.42 | 22.47 | 22.23 | 22.29 | 3,493,349 | -0.08(-0.37%) |
Mar 10, 2014 | 22.37 | 22.39 | 22.25 | 22.38 | 7,349,770 | -0.01(-0.04%) |
Mar 07, 2014 | 22.49 | 22.51 | 22.30 | 22.38 | 3,191,155 | -0.03(-0.15%) |
Mar 06, 2014 | 22.46 | 22.49 | 22.38 | 22.42 | 2,927,190 | +0.05(+0.22%) |
Mar 05, 2014 | 22.39 | 22.43 | 22.36 | 22.37 | 4,910,812 | -0.03(-0.12%) |
Mar 04, 2014 | 22.26 | 22.43 | 22.26 | 22.39 | 13,394,240 | +0.35(+1.61%) |
Mar 03, 2014 | 22.02 | 22.09 | 21.88 | 22.04 | 4,800,098 | -0.17(-0.75%) |
Feb 28, 2014 | 22.16 | 22.33 | 22.05 | 22.21 | 4,278,066 | +0.04(+0.16%) |
Feb 27, 2014 | 21.99 | 22.18 | 21.99 | 22.17 | 2,516,117 | +0.14(+0.65%) |
Feb 26, 2014 | 22.09 | 22.15 | 21.96 | 22.03 | 3,590,716 | -0.01(-0.05%) |
Feb 25, 2014 | 22.03 | 22.13 | 21.96 | 22.04 | 3,525,550 | -0.02(-0.07%) |
Feb 24, 2014 | 22.02 | 22.18 | 21.93 | 22.06 | 4,702,131 | +0.13(+0.58%) |
Feb 21, 2014 | 22.00 | 22.05 | 21.91 | 21.93 | 2,228,442 | +0.00(+0.01%) |
Feb 20, 2014 | 21.81 | 21.98 | 21.75 | 21.93 | 2,711,352 | +0.12(+0.55%) |
Feb 19, 2014 | 21.89 | 22.02 | 21.78 | 21.81 | 3,194,720 | -0.15(-0.68%) |
Feb 18, 2014 | 21.94 | 21.99 | 21.87 | 21.96 | 4,242,132 | +0.05(+0.24%) |
Feb 14, 2014 | 21.81 | 21.90 | 21.90 | 21.90 | 2,490,841 | +0.07(+0.33%) |
Feb 13, 2014 | 21.55 | 21.85 | 21.55 | 21.83 | 2,832,256 | +0.14(+0.64%) |
Feb 12, 2014 | 21.72 | 21.77 | 21.65 | 21.69 | 4,069,198 | +0.03(+0.12%) |
Feb 11, 2014 | 21.46 | 21.72 | 21.45 | 21.67 | 3,656,100 | +0.23(+1.07%) |
Feb 10, 2014 | 21.38 | 21.45 | 21.34 | 21.44 | 1,901,086 | +0.06(+0.30%) |
Feb 07, 2014 | 21.17 | 21.39 | 21.12 | 21.37 | 3,348,299 | +0.32(+1.54%) |
Feb 06, 2014 | 20.83 | 21.06 | 20.83 | 21.05 | 3,537,108 | +0.29(+1.38%) |
Feb 05, 2014 | 20.74 | 20.83 | 20.57 | 20.76 | 5,241,343 | -0.04(-0.19%) |
Feb 04, 2014 | 20.71 | 20.86 | 20.65 | 20.80 | 4,099,924 | +0.19(+0.93%) |
Feb 03, 2014 | 21.10 | 21.15 | 20.57 | 20.61 | 6,397,742 | -0.50(-2.35%) |
Jan 31, 2014 | 20.98 | 21.24 | 20.95 | 21.11 | 3,520,078 | -0.09(-0.45%) |
Jan 30, 2014 | 21.13 | 21.27 | 21.09 | 21.20 | 3,441,175 | +0.29(+1.38%) |
Jan 29, 2014 | 20.97 | 21.06 | 20.86 | 20.91 | 4,372,514 | -0.24(-1.15%) |
Jan 28, 2014 | 21.08 | 21.18 | 21.03 | 21.16 | 3,575,040 | +0.10(+0.47%) |
Jan 27, 2014 | 21.24 | 21.27 | 20.93 | 21.06 | 6,244,641 | -0.15(-0.70%) |
Jan 24, 2014 | 21.55 | 21.57 | 21.20 | 21.20 | 4,688,775 | -0.47(-2.16%) |
Jan 23, 2014 | 21.77 | 21.77 | 21.56 | 21.67 | 3,870,717 | -0.19(-0.85%) |
Jan 22, 2014 | 21.86 | 21.87 | 21.79 | 21.86 | 1,672,560 | +0.05(+0.24%) |
Jan 21, 2014 | 21.84 | 21.87 | 21.66 | 21.80 | 2,013,839 | +0.11(+0.49%) |
Jan 17, 2014 | 21.76 | 21.70 | 21.70 | 21.70 | 3,159,758 | -0.09(-0.39%) |
Jan 16, 2014 | 21.77 | 21.80 | 21.72 | 21.79 | 1,533,745 | -0.02(-0.09%) |
Jan 15, 2014 | 21.69 | 21.83 | 21.72 | 21.80 | 2,292,563 | +0.12(+0.54%) |
Jan 14, 2014 | 21.46 | 21.70 | 21.43 | 21.69 | 1,920,890 | +0.29(+1.36%) |
Jan 13, 2014 | 21.66 | 21.72 | 21.35 | 21.40 | 3,081,082 | -0.30(-1.38%) |
Jan 10, 2014 | 21.69 | 21.72 | 21.56 | 21.70 | 2,937,653 | +0.07(+0.32%) |
Jan 09, 2014 | 21.69 | 21.72 | 21.55 | 21.63 | 2,393,569 | -0.02(-0.07%) |
Jan 08, 2014 | 21.60 | 21.68 | 21.55 | 21.64 | 3,087,153 | +0.04(+0.18%) |
Jan 07, 2014 | 21.54 | 21.63 | 21.52 | 21.60 | 2,904,747 | +0.17(+0.77%) |
Jan 06, 2014 | 21.58 | 21.58 | 21.40 | 21.44 | 13,726,110 | -0.07(-0.34%) |
Jan 03, 2014 | 21.61 | 21.63 | 21.50 | 21.51 | 6,900,556 | -0.05(-0.23%) |
Jan 02, 2014 | 21.68 | 21.68 | 21.49 | 21.56 | 9,914,297 | -0.18(-0.84%) |
Dec 31, 2013 | 21.67 | 21.75 | 21.75 | 21.75 | 2,475,855 | +0.10(+0.47%) |
Dec 30, 2013 | 21.66 | 21.67 | 21.61 | 21.64 | 1,412,445 | -0.00(-0.02%) |
Dec 27, 2013 | 21.73 | 21.74 | 21.64 | 21.65 | 1,559,157 | -0.04(-0.19%) |
Dec 26, 2013 | 21.64 | 21.70 | 21.61 | 21.69 | 1,401,610 | +0.10(+0.46%) |
Dec 24, 2013 | 21.56 | 21.59 | 21.54 | 21.59 | 758,682 | +0.04(+0.17%) |
Dec 23, 2013 | 21.55 | 21.55 | 21.48 | 21.55 | 2,473,448 | +0.12(+0.57%) |
Dec 20, 2013 | 21.32 | 21.48 | 21.31 | 21.43 | 3,702,360 | +0.15(+0.70%) |
Dec 19, 2013 | 21.24 | 21.31 | 21.20 | 21.28 | 2,668,676 | -0.02(-0.08%) |
Dec 18, 2013 | 20.99 | 21.31 | 20.77 | 21.30 | 2,389,802 | +0.35(+1.67%) |
Dec 17, 2013 | 21.02 | 21.02 | 20.89 | 20.95 | 1,688,128 | -0.05(-0.23%) |
Dec 16, 2013 | 20.97 | 21.08 | 20.96 | 21.00 | 1,242,620 | +0.12(+0.58%) |
Dec 13, 2013 | 20.96 | 20.96 | 20.84 | 20.88 | 1,761,275 | +0.00(+0.01%) |
Dec 12, 2013 | 20.96 | 20.98 | 20.84 | 20.87 | 1,777,734 | -0.09(-0.43%) |
Dec 11, 2013 | 21.20 | 21.21 | 20.94 | 20.96 | 1,660,605 | -0.21(-0.99%) |
Dec 10, 2013 | 21.19 | 21.24 | 21.15 | 21.18 | 2,904,900 | -0.07(-0.34%) |
Dec 09, 2013 | 21.28 | 21.28 | 21.22 | 21.25 | 1,411,028 | +0.04(+0.19%) |
Dec 06, 2013 | 21.18 | 21.23 | 21.11 | 21.21 | 2,418,716 | +0.23(+1.08%) |
Dec 05, 2013 | 21.02 | 21.06 | 20.96 | 20.98 | 2,548,578 | -0.05(-0.25%) |
Dec 04, 2013 | 20.96 | 21.10 | 20.87 | 21.03 | 2,073,204 | -0.01(-0.03%) |
Dec 03, 2013 | 21.05 | 21.10 | 20.97 | 21.04 | 3,732,965 | -0.07(-0.32%) |
Dec 02, 2013 | 21.18 | 21.21 | 21.09 | 21.11 | 1,657,955 | +0.04(+0.17%) |
Nov 29, 2013 | 21.21 | 21.26 | 21.07 | 21.07 | 3,304,847 | -0.10(-0.47%) |
Nov 27, 2013 | 21.13 | 21.18 | 21.11 | 21.17 | 1,161,547 | +0.07(+0.32%) |
Nov 26, 2013 | 21.08 | 21.16 | 21.03 | 21.10 | 1,074,203 | +0.05(+0.26%) |
Nov 25, 2013 | 21.11 | 21.11 | 21.03 | 21.05 | 1,645,601 | -0.01(-0.06%) |
Nov 22, 2013 | 20.98 | 21.06 | 20.95 | 21.06 | 3,357,713 | +0.11(+0.50%) |
Nov 21, 2013 | 20.84 | 20.96 | 20.83 | 20.96 | 1,074,007 | +0.17(+0.82%) |
Nov 20, 2013 | 20.89 | 20.95 | 20.73 | 20.79 | 1,693,724 | -0.07(-0.34%) |
Nov 19, 2013 | 20.89 | 20.96 | 20.82 | 20.86 | 4,717,796 | -0.06(-0.27%) |
Nov 18, 2013 | 21.05 | 21.07 | 20.87 | 20.91 | 1,705,344 | -0.09(-0.45%) |
Nov 15, 2013 | 20.94 | 21.01 | 20.92 | 21.01 | 2,245,046 | +0.08(+0.39%) |
Nov 14, 2013 | 20.82 | 20.94 | 20.81 | 20.93 | 1,716,198 | +0.13(+0.61%) |
Nov 13, 2013 | 20.52 | 20.80 | 20.52 | 20.80 | 1,650,166 | +0.17(+0.81%) |
Nov 12, 2013 | 20.59 | 20.65 | 20.55 | 20.63 | 1,914,893 | +0.00(+0.00%) |
Nov 11, 2013 | 20.61 | 20.66 | 20.59 | 20.63 | 1,379,497 | +0.02(+0.07%) |
Nov 08, 2013 | 20.40 | 20.62 | 20.35 | 20.62 | 4,627,552 | +0.26(+1.26%) |
Nov 07, 2013 | 20.67 | 20.71 | 20.35 | 20.36 | 1,852,500 | -0.29(-1.41%) |
Nov 06, 2013 | 20.69 | 20.71 | 20.59 | 20.65 | 1,600,524 | +0.06(+0.30%) |
Nov 05, 2013 | 20.56 | 20.63 | 20.48 | 20.59 | 2,896,262 | -0.04(-0.17%) |
Nov 04, 2013 | 20.64 | 20.65 | 20.56 | 20.62 | 2,113,660 | +0.06(+0.28%) |
Nov 01, 2013 | 20.59 | 20.64 | 20.47 | 20.57 | 2,711,495 | +0.05(+0.23%) |
Oct 31, 2013 | 20.55 | 20.66 | 20.51 | 20.52 | 2,147,377 | -0.05(-0.27%) |
Oct 30, 2013 | 20.72 | 20.72 | 20.50 | 20.57 | 1,472,126 | -0.11(-0.51%) |
Oct 29, 2013 | 20.62 | 20.68 | 20.58 | 20.68 | 2,023,585 | +0.10(+0.49%) |
Oct 28, 2013 | 20.53 | 20.61 | 20.51 | 20.58 | 2,066,404 | +0.04(+0.17%) |
Oct 25, 2013 | 20.48 | 20.54 | 20.44 | 20.54 | 1,324,195 | +0.11(+0.51%) |
Oct 24, 2013 | 20.41 | 20.47 | 20.37 | 20.44 | 1,526,169 | +0.07(+0.36%) |
Oct 23, 2013 | 20.37 | 20.39 | 20.28 | 20.37 | 1,043,511 | -0.07(-0.34%) |
Oct 22, 2013 | 20.39 | 20.50 | 20.33 | 20.44 | 1,389,457 | +0.11(+0.52%) |
Oct 21, 2013 | 20.35 | 20.36 | 20.28 | 20.33 | 1,448,188 | +0.02(+0.10%) |
Oct 18, 2013 | 20.25 | 20.33 | 20.19 | 20.31 | 2,165,085 | +0.17(+0.84%) |
Oct 17, 2013 | 19.95 | 20.16 | 19.92 | 20.14 | 3,093,128 | +0.14(+0.68%) |
Oct 16, 2013 | 19.87 | 20.02 | 19.85 | 20.01 | 1,627,961 | +0.27(+1.34%) |
Oct 15, 2013 | 19.84 | 19.89 | 19.73 | 19.74 | 1,950,862 | -0.15(-0.75%) |
Oct 14, 2013 | 19.64 | 19.89 | 19.63 | 19.89 | 1,385,480 | +0.11(+0.55%) |
Oct 11, 2013 | 19.63 | 19.78 | 19.61 | 19.78 | 1,942,142 | +0.14(+0.69%) |
Oct 10, 2013 | 19.44 | 19.66 | 19.42 | 19.64 | 2,064,903 | +0.42(+2.18%) |
Oct 09, 2013 | 19.30 | 19.31 | 19.11 | 19.23 | 2,380,522 | -0.02(-0.11%) |
Oct 08, 2013 | 19.53 | 19.53 | 19.24 | 19.25 | 2,555,045 | -0.27(-1.38%) |
Oct 07, 2013 | 19.53 | 19.65 | 19.52 | 19.52 | 2,910,231 | -0.18(-0.89%) |
Oct 04, 2013 | 19.57 | 19.72 | 19.54 | 19.69 | 1,406,609 | +0.14(+0.73%) |
Oct 03, 2013 | 19.73 | 19.73 | 19.46 | 19.55 | 3,024,268 | -0.19(-0.96%) |
Oct 02, 2013 | 19.64 | 19.74 | 19.58 | 19.74 | 2,450,061 | -0.03(-0.13%) |