Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.52 | 27.73 | 27.24 | 27.46 | 356,622 | +0.23(+0.84%) |
Oct 30, 2014 | 26.76 | 27.29 | 26.58 | 27.23 | 187,766 | +0.37(+1.36%) |
Oct 29, 2014 | 26.98 | 27.03 | 26.61 | 26.86 | 201,431 | -0.02(-0.08%) |
Oct 28, 2014 | 26.47 | 26.93 | 26.38 | 26.88 | 296,019 | +0.42(+1.60%) |
Oct 27, 2014 | 26.27 | 26.46 | 26.30 | 26.46 | 143,389 | +0.16(+0.60%) |
Oct 24, 2014 | 26.46 | 26.61 | 26.10 | 26.30 | 156,065 | -0.06(-0.22%) |
Oct 23, 2014 | 26.36 | 26.59 | 26.22 | 26.36 | 277,465 | +0.17(+0.66%) |
Oct 22, 2014 | 26.15 | 26.23 | 25.95 | 26.19 | 215,369 | +0.44(+1.72%) |
Oct 21, 2014 | 25.70 | 25.77 | 25.49 | 25.75 | 111,367 | +0.07(+0.28%) |
Oct 20, 2014 | 24.90 | 25.68 | 24.90 | 25.67 | 120,130 | +0.71(+2.84%) |
Oct 17, 2014 | 25.32 | 25.32 | 24.89 | 24.97 | 216,285 | -0.19(-0.77%) |
Oct 16, 2014 | 25.04 | 25.38 | 24.97 | 25.16 | 192,469 | -0.02(-0.09%) |
Oct 15, 2014 | 24.84 | 25.39 | 24.74 | 25.18 | 299,439 | +0.16(+0.66%) |
Oct 14, 2014 | 24.76 | 25.33 | 24.76 | 25.02 | 215,506 | +0.39(+1.60%) |
Oct 13, 2014 | 24.72 | 25.08 | 24.58 | 24.62 | 226,194 | -0.02(-0.09%) |
Oct 10, 2014 | 24.56 | 25.04 | 24.56 | 24.64 | 156,422 | -0.04(-0.15%) |
Oct 09, 2014 | 24.92 | 25.02 | 24.64 | 24.68 | 149,124 | -0.21(-0.83%) |
Oct 08, 2014 | 24.17 | 24.91 | 24.16 | 24.89 | 160,614 | +0.67(+2.78%) |
Oct 07, 2014 | 24.35 | 24.54 | 24.19 | 24.21 | 111,188 | -0.17(-0.70%) |
Oct 06, 2014 | 24.28 | 24.52 | 24.18 | 24.39 | 131,555 | +0.09(+0.38%) |
Oct 03, 2014 | 24.28 | 24.35 | 23.90 | 24.29 | 174,541 | +0.25(+1.04%) |
Oct 02, 2014 | 23.75 | 24.05 | 23.63 | 24.04 | 292,989 | +0.35(+1.48%) |
Oct 01, 2014 | 23.61 | 23.87 | 23.52 | 23.69 | 269,190 | +0.08(+0.33%) |
Sep 30, 2014 | 24.00 | 24.09 | 23.60 | 23.61 | 524,286 | -0.44(-1.82%) |
Sep 29, 2014 | 23.85 | 24.06 | 23.73 | 24.05 | 158,122 | +0.04(+0.18%) |
Sep 26, 2014 | 23.80 | 24.07 | 23.64 | 24.01 | 568,547 | +0.22(+0.93%) |
Sep 25, 2014 | 23.85 | 23.89 | 23.56 | 23.78 | 187,717 | -0.07(-0.30%) |
Sep 24, 2014 | 23.88 | 23.98 | 23.60 | 23.86 | 149,101 | +0.07(+0.30%) |
Sep 23, 2014 | 23.92 | 23.98 | 23.77 | 23.78 | 307,880 | -0.13(-0.54%) |
Sep 22, 2014 | 23.93 | 24.05 | 23.72 | 23.91 | 202,425 | -0.11(-0.48%) |
Sep 19, 2014 | 23.89 | 24.13 | 23.89 | 24.03 | 291,360 | +0.14(+0.60%) |
Sep 18, 2014 | 24.08 | 24.31 | 23.83 | 23.88 | 245,715 | -0.25(-1.04%) |
Sep 17, 2014 | 24.07 | 24.33 | 24.05 | 24.13 | 218,503 | +0.05(+0.21%) |
Sep 16, 2014 | 24.08 | 24.21 | 23.95 | 24.08 | 202,415 | +0.01(+0.06%) |
Sep 15, 2014 | 24.76 | 24.76 | 24.06 | 24.07 | 244,677 | -0.11(-0.44%) |
Sep 12, 2014 | 24.85 | 24.87 | 24.06 | 24.18 | 218,505 | -0.72(-2.90%) |
Sep 11, 2014 | 24.78 | 25.00 | 24.65 | 24.90 | 129,298 | +0.10(+0.40%) |
Sep 10, 2014 | 25.03 | 25.04 | 24.70 | 24.80 | 171,408 | -0.30(-1.20%) |
Sep 09, 2014 | 25.15 | 25.25 | 24.99 | 25.10 | 198,005 | -0.14(-0.56%) |
Sep 08, 2014 | 25.19 | 25.32 | 25.12 | 25.24 | 117,562 | +0.09(+0.37%) |
Sep 05, 2014 | 24.94 | 25.25 | 24.94 | 25.15 | 131,779 | +0.10(+0.40%) |
Sep 04, 2014 | 25.27 | 25.27 | 24.94 | 25.05 | 108,452 | -0.17(-0.68%) |
Sep 03, 2014 | 25.09 | 25.24 | 24.97 | 25.22 | 113,319 | +0.18(+0.71%) |
Sep 02, 2014 | 25.00 | 25.09 | 24.92 | 25.04 | 397,885 | +0.10(+0.40%) |
Aug 29, 2014 | 24.77 | 24.94 | 24.94 | 24.94 | 214,560 | +0.16(+0.63%) |
Aug 28, 2014 | 24.70 | 24.87 | 24.67 | 24.79 | 84,229 | +0.01(+0.06%) |
Aug 27, 2014 | 24.84 | 25.01 | 24.65 | 24.77 | 215,662 | -0.05(-0.20%) |
Aug 26, 2014 | 24.78 | 24.94 | 24.69 | 24.82 | 178,182 | +0.02(+0.09%) |
Aug 25, 2014 | 24.98 | 25.08 | 24.67 | 24.80 | 135,912 | -0.11(-0.46%) |
Aug 22, 2014 | 24.97 | 25.09 | 24.82 | 24.92 | 138,396 | -0.15(-0.60%) |
Aug 21, 2014 | 25.06 | 25.25 | 25.05 | 25.07 | 179,977 | -0.06(-0.23%) |
Aug 20, 2014 | 25.08 | 25.25 | 24.92 | 25.12 | 163,618 | -0.01(-0.06%) |
Aug 19, 2014 | 25.14 | 25.29 | 25.11 | 25.14 | 178,963 | -0.01(-0.03%) |
Aug 18, 2014 | 24.94 | 25.15 | 24.77 | 25.14 | 223,399 | +0.38(+1.55%) |
Aug 15, 2014 | 25.23 | 25.26 | 24.55 | 24.76 | 374,560 | -0.36(-1.42%) |
Aug 14, 2014 | 25.15 | 25.24 | 25.02 | 25.12 | 64,883 | +0.03(+0.11%) |
Aug 13, 2014 | 24.82 | 25.15 | 24.82 | 25.09 | 374,830 | +0.27(+1.09%) |
Aug 12, 2014 | 24.83 | 25.02 | 24.70 | 24.82 | 116,063 | -0.14(-0.54%) |
Aug 11, 2014 | 24.71 | 25.03 | 24.63 | 24.95 | 188,037 | +0.28(+1.13%) |
Aug 08, 2014 | 24.51 | 24.70 | 24.47 | 24.67 | 185,254 | +0.12(+0.49%) |
Aug 07, 2014 | 24.59 | 24.72 | 24.43 | 24.55 | 177,282 | +0.11(+0.47%) |
Aug 06, 2014 | 24.33 | 24.76 | 24.33 | 24.44 | 361,381 | +0.18(+0.73%) |
Aug 05, 2014 | 24.35 | 24.75 | 24.25 | 24.26 | 358,511 | -0.29(-1.19%) |
Aug 04, 2014 | 24.42 | 24.62 | 24.21 | 24.55 | 228,490 | +0.22(+0.91%) |
Aug 01, 2014 | 24.45 | 24.55 | 24.23 | 24.33 | 218,993 | -0.07(-0.29%) |
Jul 31, 2014 | 24.75 | 24.90 | 24.35 | 24.40 | 302,059 | -0.46(-1.83%) |
Jul 30, 2014 | 25.42 | 25.49 | 24.79 | 24.86 | 228,497 | -0.40(-1.58%) |
Jul 29, 2014 | 25.43 | 25.48 | 25.19 | 25.26 | 250,740 | -0.20(-0.78%) |
Jul 28, 2014 | 25.20 | 25.51 | 25.18 | 25.46 | 144,723 | +0.23(+0.90%) |
Jul 25, 2014 | 25.12 | 25.33 | 25.08 | 25.23 | 328,129 | -0.06(-0.23%) |
Jul 24, 2014 | 25.41 | 25.41 | 25.23 | 25.29 | 189,966 | -0.04(-0.14%) |
Jul 23, 2014 | 25.39 | 25.46 | 25.18 | 25.32 | 125,108 | -0.09(-0.36%) |
Jul 22, 2014 | 25.29 | 25.46 | 25.27 | 25.41 | 103,879 | +0.19(+0.76%) |
Jul 21, 2014 | 25.23 | 25.38 | 25.13 | 25.22 | 171,069 | -0.11(-0.45%) |
Jul 18, 2014 | 25.09 | 25.39 | 24.96 | 25.34 | 199,064 | +0.16(+0.62%) |
Jul 17, 2014 | 25.22 | 25.32 | 25.07 | 25.18 | 281,090 | -0.08(-0.31%) |
Jul 16, 2014 | 25.19 | 25.36 | 24.87 | 25.26 | 361,835 | +0.24(+0.97%) |
Jul 15, 2014 | 25.04 | 25.17 | 24.84 | 25.02 | 178,269 | -0.07(-0.28%) |
Jul 14, 2014 | 24.98 | 25.10 | 24.72 | 25.09 | 284,015 | +0.28(+1.15%) |
Jul 11, 2014 | 24.84 | 24.93 | 24.64 | 24.80 | 192,265 | -0.09(-0.34%) |
Jul 10, 2014 | 24.55 | 24.94 | 24.50 | 24.89 | 206,513 | +0.11(+0.46%) |
Jul 09, 2014 | 24.91 | 24.91 | 24.55 | 24.77 | 143,147 | -0.04(-0.17%) |
Jul 08, 2014 | 24.56 | 24.88 | 24.50 | 24.82 | 121,412 | +0.21(+0.84%) |
Jul 07, 2014 | 24.65 | 24.73 | 24.50 | 24.61 | 170,949 | -0.02(-0.09%) |
Jul 03, 2014 | 24.87 | 24.63 | 24.63 | 24.63 | 98,638 | -0.23(-0.92%) |
Jul 02, 2014 | 24.81 | 24.94 | 24.69 | 24.86 | 219,198 | +0.01(+0.03%) |
Jul 01, 2014 | 24.67 | 24.93 | 24.38 | 24.85 | 231,098 | +0.26(+1.07%) |
Jun 30, 2014 | 24.44 | 24.63 | 24.20 | 24.59 | 199,722 | +0.14(+0.55%) |
Jun 27, 2014 | 24.36 | 24.73 | 24.36 | 24.45 | 539,232 | -0.06(-0.23%) |
Jun 26, 2014 | 24.56 | 24.60 | 24.38 | 24.51 | 82,090 | -0.10(-0.41%) |
Jun 25, 2014 | 24.65 | 24.72 | 24.43 | 24.61 | 127,022 | -0.11(-0.46%) |
Jun 24, 2014 | 24.55 | 24.74 | 24.52 | 24.72 | 256,827 | +0.16(+0.64%) |
Jun 23, 2014 | 24.43 | 24.72 | 24.43 | 24.57 | 189,276 | +0.13(+0.52%) |
Jun 20, 2014 | 24.69 | 24.75 | 24.34 | 24.44 | 743,607 | -0.20(-0.81%) |
Jun 19, 2014 | 24.54 | 24.66 | 24.40 | 24.64 | 136,550 | +0.18(+0.76%) |
Jun 18, 2014 | 24.26 | 24.50 | 24.12 | 24.45 | 151,708 | +0.19(+0.76%) |
Jun 17, 2014 | 24.08 | 24.37 | 24.01 | 24.27 | 292,050 | +0.11(+0.47%) |
Jun 16, 2014 | 24.10 | 24.31 | 23.97 | 24.15 | 162,680 | +0.05(+0.21%) |
Jun 13, 2014 | 24.22 | 24.22 | 23.81 | 24.10 | 121,839 | +0.01(+0.03%) |
Jun 12, 2014 | 24.15 | 24.15 | 23.85 | 24.10 | 166,625 | -0.12(-0.50%) |
Jun 11, 2014 | 24.30 | 24.39 | 24.09 | 24.22 | 229,139 | -0.03(-0.12%) |
Jun 10, 2014 | 24.42 | 24.48 | 24.13 | 24.25 | 335,638 | -0.40(-1.61%) |
Jun 06, 2014 | 24.90 | 24.90 | 24.61 | 24.64 | 202,091 | -0.11(-0.43%) |
Jun 05, 2014 | 24.35 | 24.88 | 24.25 | 24.75 | 360,595 | +0.46(+1.89%) |
Jun 04, 2014 | 24.19 | 24.37 | 24.06 | 24.29 | 156,478 | +0.11(+0.44%) |
Jun 03, 2014 | 24.11 | 24.26 | 24.04 | 24.18 | 206,671 | -0.01(-0.06%) |
Jun 02, 2014 | 24.28 | 24.33 | 24.13 | 24.20 | 437,533 | -0.06(-0.23%) |
May 30, 2014 | 24.43 | 24.49 | 24.24 | 24.25 | 251,354 | -0.14(-0.58%) |
May 29, 2014 | 24.45 | 24.54 | 24.27 | 24.40 | 255,319 | +0.01(+0.03%) |
May 28, 2014 | 24.40 | 24.57 | 24.25 | 24.39 | 241,788 | -0.11(-0.46%) |
May 27, 2014 | 24.37 | 24.51 | 24.15 | 24.50 | 653,334 | +0.27(+1.11%) |
May 23, 2014 | 23.96 | 24.23 | 24.23 | 24.23 | 195,298 | +0.22(+0.91%) |
May 22, 2014 | 23.83 | 24.04 | 23.75 | 24.01 | 56,038 | +0.21(+0.89%) |
May 21, 2014 | 24.16 | 24.16 | 23.67 | 23.80 | 165,886 | -0.18(-0.77%) |
May 20, 2014 | 24.17 | 24.17 | 23.84 | 23.99 | 262,466 | -0.24(-0.99%) |
May 19, 2014 | 24.25 | 24.28 | 23.96 | 24.23 | 118,580 | -0.05(-0.20%) |
May 16, 2014 | 23.88 | 24.30 | 23.72 | 24.28 | 287,621 | +0.32(+1.33%) |
May 15, 2014 | 24.07 | 24.10 | 23.75 | 23.96 | 188,848 | -0.14(-0.59%) |
May 14, 2014 | 24.23 | 24.47 | 24.06 | 24.10 | 339,100 | -0.13(-0.55%) |
May 13, 2014 | 24.28 | 24.68 | 24.23 | 24.23 | 372,631 | -0.02(-0.09%) |
May 12, 2014 | 24.46 | 24.49 | 24.25 | 24.25 | 351,559 | -0.18(-0.75%) |
May 09, 2014 | 24.40 | 24.54 | 24.34 | 24.44 | 234,532 | -0.01(-0.06%) |
May 08, 2014 | 24.44 | 24.54 | 24.13 | 24.45 | 269,873 | +0.07(+0.29%) |
May 07, 2014 | 24.09 | 24.43 | 23.91 | 24.38 | 242,717 | +0.40(+1.65%) |
May 06, 2014 | 24.04 | 24.16 | 23.87 | 23.99 | 192,140 | -0.20(-0.85%) |
May 05, 2014 | 24.30 | 24.49 | 24.15 | 24.19 | 174,995 | -0.33(-1.33%) |
May 02, 2014 | 23.99 | 24.54 | 23.91 | 24.52 | 306,869 | +0.49(+2.06%) |
May 01, 2014 | 24.04 | 24.07 | 23.51 | 24.02 | 242,532 | +0.01(+0.06%) |
Apr 30, 2014 | 23.90 | 24.13 | 23.79 | 24.01 | 117,426 | -0.08(-0.32%) |
Apr 29, 2014 | 23.96 | 24.19 | 23.91 | 24.08 | 238,929 | +0.25(+1.04%) |
Apr 28, 2014 | 23.82 | 23.98 | 23.61 | 23.84 | 155,068 | +0.09(+0.39%) |
Apr 25, 2014 | 23.75 | 23.88 | 23.67 | 23.75 | 190,612 | -0.17(-0.71%) |
Apr 24, 2014 | 24.05 | 24.05 | 23.59 | 23.91 | 193,860 | -0.07(-0.30%) |
Apr 23, 2014 | 23.83 | 24.06 | 23.54 | 23.99 | 239,862 | +0.15(+0.62%) |
Apr 22, 2014 | 23.58 | 23.84 | 23.39 | 23.84 | 204,498 | +0.23(+0.99%) |
Apr 21, 2014 | 23.62 | 23.79 | 23.36 | 23.60 | 128,760 | +0.09(+0.39%) |
Apr 17, 2014 | 23.46 | 23.51 | 23.51 | 23.51 | 147,640 | -0.04(-0.18%) |
Apr 16, 2014 | 23.53 | 23.68 | 23.29 | 23.55 | 113,718 | +0.14(+0.60%) |
Apr 15, 2014 | 23.21 | 23.44 | 22.92 | 23.41 | 278,843 | +0.33(+1.41%) |
Apr 14, 2014 | 23.30 | 23.37 | 22.92 | 23.09 | 149,654 | -0.01(-0.06%) |
Apr 11, 2014 | 23.14 | 23.43 | 22.74 | 23.10 | 183,913 | -0.22(-0.94%) |
Apr 10, 2014 | 23.73 | 23.83 | 23.24 | 23.32 | 194,871 | -0.36(-1.52%) |
Apr 09, 2014 | 23.77 | 23.85 | 23.58 | 23.68 | 156,116 | -0.11(-0.45%) |
Apr 08, 2014 | 23.82 | 23.88 | 23.66 | 23.79 | 224,334 | -0.08(-0.33%) |
Apr 07, 2014 | 23.75 | 24.08 | 23.67 | 23.87 | 249,790 | +0.00(+0.00%) |
Apr 04, 2014 | 24.16 | 24.16 | 23.71 | 23.87 | 160,695 | -0.13(-0.53%) |
Apr 03, 2014 | 24.41 | 24.41 | 23.95 | 23.99 | 174,214 | -0.40(-1.62%) |
Apr 02, 2014 | 24.18 | 24.40 | 23.96 | 24.39 | 140,018 | +0.20(+0.82%) |
Apr 01, 2014 | 23.83 | 24.20 | 23.75 | 24.19 | 228,112 | +0.33(+1.39%) |
Mar 31, 2014 | 23.82 | 24.18 | 23.51 | 23.86 | 154,025 | +0.10(+0.42%) |
Mar 28, 2014 | 23.41 | 23.81 | 23.40 | 23.76 | 189,058 | +0.32(+1.36%) |
Mar 27, 2014 | 23.31 | 23.48 | 23.10 | 23.44 | 99,866 | +0.08(+0.33%) |
Mar 26, 2014 | 23.93 | 24.11 | 23.33 | 23.36 | 157,610 | -0.28(-1.20%) |
Mar 25, 2014 | 23.76 | 23.96 | 23.30 | 23.65 | 313,448 | -0.01(-0.03%) |
Mar 24, 2014 | 24.11 | 24.32 | 23.48 | 23.65 | 149,178 | -0.42(-1.73%) |
Mar 21, 2014 | 23.74 | 24.17 | 23.71 | 24.07 | 363,917 | +0.50(+2.13%) |
Mar 20, 2014 | 23.50 | 23.61 | 23.24 | 23.57 | 224,111 | -0.04(-0.15%) |
Mar 19, 2014 | 23.84 | 24.07 | 23.39 | 23.60 | 207,192 | -0.18(-0.77%) |
Mar 18, 2014 | 23.59 | 23.82 | 23.44 | 23.79 | 128,443 | +0.27(+1.14%) |
Mar 17, 2014 | 23.41 | 23.63 | 23.33 | 23.52 | 153,659 | +0.19(+0.82%) |
Mar 14, 2014 | 23.19 | 23.46 | 23.19 | 23.33 | 141,419 | +0.13(+0.58%) |
Mar 13, 2014 | 23.23 | 23.31 | 22.91 | 23.19 | 177,268 | +0.04(+0.18%) |
Mar 12, 2014 | 22.94 | 23.27 | 22.94 | 23.15 | 124,209 | +0.12(+0.52%) |
Mar 11, 2014 | 23.09 | 23.23 | 22.93 | 23.03 | 216,412 | +0.02(+0.09%) |
Mar 10, 2014 | 23.10 | 23.19 | 22.83 | 23.01 | 192,271 | -0.06(-0.24%) |
Mar 07, 2014 | 23.31 | 23.47 | 22.97 | 23.07 | 172,334 | -0.24(-1.02%) |
Mar 06, 2014 | 23.51 | 23.52 | 23.17 | 23.30 | 150,658 | -0.18(-0.78%) |
Mar 05, 2014 | 23.54 | 23.75 | 23.31 | 23.49 | 97,171 | -0.13(-0.54%) |
Mar 04, 2014 | 23.49 | 23.82 | 23.49 | 23.61 | 370,832 | +0.31(+1.33%) |
Mar 03, 2014 | 23.10 | 23.40 | 22.96 | 23.30 | 174,920 | +0.08(+0.33%) |
Feb 28, 2014 | 23.08 | 23.38 | 23.03 | 23.23 | 511,332 | -0.09(-0.39%) |
Feb 27, 2014 | 23.39 | 23.55 | 23.24 | 23.32 | 123,554 | -0.14(-0.60%) |
Feb 26, 2014 | 23.47 | 23.54 | 23.28 | 23.46 | 154,827 | +0.08(+0.33%) |
Feb 25, 2014 | 23.38 | 23.47 | 23.27 | 23.38 | 371,008 | +0.00(+0.00%) |
Feb 24, 2014 | 23.58 | 23.71 | 23.18 | 23.38 | 1,978,528 | -0.13(-0.57%) |
Feb 21, 2014 | 23.85 | 23.91 | 23.50 | 23.52 | 191,684 | -0.22(-0.95%) |
Feb 20, 2014 | 23.71 | 23.93 | 23.66 | 23.74 | 337,738 | +0.13(+0.54%) |
Feb 19, 2014 | 23.44 | 23.87 | 23.38 | 23.61 | 353,899 | +0.13(+0.54%) |
Feb 18, 2014 | 23.40 | 23.66 | 23.19 | 23.49 | 208,712 | +0.06(+0.24%) |
Feb 14, 2014 | 23.03 | 23.43 | 23.43 | 23.43 | 119,024 | +0.35(+1.52%) |
Feb 13, 2014 | 22.73 | 23.28 | 22.69 | 23.08 | 242,767 | +0.21(+0.92%) |
Feb 12, 2014 | 22.83 | 23.01 | 22.68 | 22.87 | 277,023 | -0.01(-0.03%) |
Feb 11, 2014 | 22.77 | 23.10 | 22.58 | 22.88 | 345,770 | +0.01(+0.06%) |
Feb 10, 2014 | 22.50 | 23.00 | 22.37 | 22.86 | 246,457 | +0.37(+1.62%) |
Feb 07, 2014 | 22.45 | 22.57 | 22.29 | 22.50 | 244,311 | +0.01(+0.06%) |
Feb 06, 2014 | 22.38 | 22.53 | 22.35 | 22.48 | 233,603 | +0.11(+0.47%) |
Feb 05, 2014 | 22.36 | 22.40 | 22.08 | 22.38 | 676,561 | -0.10(-0.44%) |
Feb 04, 2014 | 22.57 | 22.93 | 22.35 | 22.48 | 283,258 | -0.07(-0.31%) |
Feb 03, 2014 | 23.39 | 23.44 | 21.89 | 22.55 | 278,979 | -0.96(-4.09%) |
Jan 31, 2014 | 22.71 | 23.52 | 22.71 | 23.51 | 293,197 | +0.48(+2.07%) |
Jan 30, 2014 | 22.26 | 23.19 | 22.10 | 23.03 | 312,548 | +1.00(+4.53%) |
Jan 29, 2014 | 22.30 | 22.57 | 21.96 | 22.03 | 187,799 | -0.40(-1.78%) |
Jan 28, 2014 | 22.15 | 22.59 | 22.15 | 22.43 | 244,475 | +0.36(+1.62%) |
Jan 27, 2014 | 22.31 | 22.33 | 22.04 | 22.08 | 152,288 | -0.23(-1.04%) |
Jan 24, 2014 | 22.59 | 22.72 | 22.17 | 22.31 | 153,527 | -0.49(-2.16%) |
Jan 23, 2014 | 22.55 | 22.82 | 22.36 | 22.80 | 160,909 | +0.25(+1.12%) |
Jan 22, 2014 | 22.66 | 22.79 | 22.48 | 22.55 | 122,590 | -0.04(-0.16%) |
Jan 21, 2014 | 22.34 | 22.62 | 22.19 | 22.58 | 114,572 | +0.37(+1.68%) |
Jan 17, 2014 | 22.43 | 22.21 | 22.21 | 22.21 | 118,739 | -0.30(-1.34%) |
Jan 16, 2014 | 22.38 | 22.58 | 22.35 | 22.51 | 69,886 | +0.04(+0.16%) |
Jan 15, 2014 | 22.47 | 22.67 | 22.39 | 22.48 | 82,252 | +0.01(+0.03%) |
Jan 14, 2014 | 22.26 | 22.65 | 22.17 | 22.47 | 130,736 | +0.25(+1.14%) |
Jan 13, 2014 | 22.34 | 22.39 | 22.06 | 22.22 | 125,331 | -0.24(-1.06%) |
Jan 10, 2014 | 21.97 | 22.47 | 21.97 | 22.45 | 108,060 | +0.49(+2.24%) |
Jan 09, 2014 | 22.15 | 22.15 | 21.61 | 21.96 | 204,935 | -0.13(-0.57%) |
Jan 08, 2014 | 22.40 | 22.40 | 21.84 | 22.09 | 106,894 | -0.39(-1.72%) |
Jan 07, 2014 | 22.23 | 22.53 | 22.15 | 22.48 | 147,706 | +0.25(+1.14%) |
Jan 06, 2014 | 22.33 | 22.48 | 22.19 | 22.22 | 164,921 | -0.07(-0.31%) |
Jan 03, 2014 | 21.92 | 22.36 | 21.78 | 22.29 | 140,322 | +0.34(+1.54%) |
Jan 02, 2014 | 22.08 | 22.13 | 21.52 | 21.96 | 310,088 | -0.12(-0.54%) |
Dec 31, 2013 | 22.46 | 22.08 | 22.08 | 22.08 | 183,804 | -0.32(-1.41%) |
Dec 30, 2013 | 22.28 | 22.45 | 22.17 | 22.39 | 212,821 | +0.16(+0.73%) |
Dec 27, 2013 | 22.12 | 22.31 | 22.06 | 22.23 | 194,770 | +0.08(+0.35%) |
Dec 26, 2013 | 22.12 | 22.34 | 21.90 | 22.15 | 297,590 | +0.15(+0.67%) |
Dec 24, 2013 | 22.01 | 22.15 | 21.95 | 22.01 | 96,453 | -0.04(-0.19%) |
Dec 23, 2013 | 22.29 | 22.29 | 22.01 | 22.05 | 261,902 | -0.10(-0.44%) |
Dec 20, 2013 | 22.05 | 22.23 | 21.91 | 22.15 | 419,066 | +0.21(+0.96%) |
Dec 19, 2013 | 22.58 | 22.62 | 21.91 | 21.94 | 796,745 | -0.71(-3.13%) |
Dec 18, 2013 | 22.00 | 22.68 | 21.86 | 22.64 | 228,899 | +0.61(+2.77%) |
Dec 17, 2013 | 21.84 | 22.12 | 21.72 | 22.03 | 125,311 | +0.15(+0.67%) |
Dec 16, 2013 | 21.76 | 21.95 | 21.61 | 21.89 | 262,030 | +0.15(+0.68%) |
Dec 13, 2013 | 21.98 | 22.27 | 21.63 | 21.74 | 210,853 | -0.20(-0.93%) |
Dec 12, 2013 | 21.87 | 22.23 | 21.68 | 21.94 | 167,101 | +0.14(+0.64%) |
Dec 11, 2013 | 22.14 | 22.14 | 21.72 | 21.80 | 223,459 | -0.24(-1.08%) |
Dec 10, 2013 | 22.13 | 22.33 | 21.85 | 22.04 | 325,879 | -0.05(-0.22%) |
Dec 09, 2013 | 22.12 | 22.31 | 21.97 | 22.09 | 320,219 | -0.01(-0.06%) |
Dec 06, 2013 | 22.35 | 22.35 | 21.96 | 22.10 | 162,005 | +0.01(+0.03%) |
Dec 05, 2013 | 21.91 | 22.21 | 21.80 | 22.10 | 157,479 | +0.12(+0.54%) |
Dec 04, 2013 | 22.02 | 22.25 | 21.68 | 21.98 | 148,448 | -0.20(-0.91%) |
Dec 03, 2013 | 21.68 | 22.19 | 21.64 | 22.18 | 217,976 | +0.53(+2.45%) |
Dec 02, 2013 | 21.70 | 21.80 | 21.45 | 21.65 | 306,157 | -0.10(-0.48%) |
Nov 29, 2013 | 22.02 | 22.28 | 21.71 | 21.75 | 97,528 | -0.07(-0.32%) |
Nov 27, 2013 | 22.05 | 22.11 | 21.82 | 21.82 | 227,843 | -0.14(-0.64%) |
Nov 26, 2013 | 22.31 | 22.38 | 21.85 | 21.96 | 224,527 | -0.29(-1.32%) |
Nov 25, 2013 | 22.36 | 22.46 | 22.13 | 22.26 | 241,469 | -0.01(-0.06%) |
Nov 22, 2013 | 22.46 | 22.46 | 22.09 | 22.27 | 162,886 | -0.13(-0.59%) |
Nov 21, 2013 | 22.12 | 22.47 | 21.99 | 22.40 | 234,887 | +0.44(+2.00%) |
Nov 20, 2013 | 22.19 | 22.42 | 21.87 | 21.96 | 202,991 | -0.07(-0.32%) |
Nov 19, 2013 | 22.28 | 22.49 | 22.01 | 22.03 | 171,555 | -0.37(-1.65%) |
Nov 18, 2013 | 22.57 | 22.80 | 22.36 | 22.40 | 134,228 | -0.08(-0.34%) |
Nov 15, 2013 | 22.47 | 22.67 | 22.30 | 22.48 | 266,601 | -0.01(-0.06%) |
Nov 14, 2013 | 22.38 | 22.62 | 22.31 | 22.49 | 99,846 | +0.56(+2.54%) |
Nov 12, 2013 | 22.05 | 22.17 | 21.80 | 21.94 | 238,663 | -0.12(-0.54%) |
Nov 11, 2013 | 22.19 | 22.32 | 22.05 | 22.05 | 107,048 | -0.22(-1.00%) |
Nov 08, 2013 | 22.17 | 22.33 | 21.81 | 22.28 | 157,049 | +0.03(+0.16%) |
Nov 07, 2013 | 22.87 | 22.87 | 22.11 | 22.24 | 243,634 | -0.60(-2.63%) |
Nov 06, 2013 | 23.51 | 23.83 | 22.67 | 22.84 | 264,711 | -0.33(-1.44%) |
Nov 05, 2013 | 23.27 | 23.33 | 23.00 | 23.18 | 160,595 | -0.27(-1.16%) |
Nov 04, 2013 | 23.26 | 23.53 | 23.05 | 23.45 | 432,708 | +0.32(+1.39%) |