Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.28 | 22.53 | 22.26 | 22.51 | 2,591,057 | +0.45(+2.05%) |
Oct 30, 2014 | 21.91 | 22.15 | 21.79 | 22.06 | 1,581,660 | +0.07(+0.32%) |
Oct 29, 2014 | 21.85 | 22.05 | 21.80 | 21.99 | 1,675,050 | +0.08(+0.35%) |
Oct 28, 2014 | 21.61 | 21.93 | 21.56 | 21.91 | 1,544,006 | +0.33(+1.55%) |
Oct 27, 2014 | 21.55 | 21.67 | 21.55 | 21.58 | 960,580 | +0.03(+0.13%) |
Oct 24, 2014 | 21.47 | 21.57 | 21.37 | 21.55 | 1,274,812 | +0.09(+0.42%) |
Oct 23, 2014 | 21.23 | 21.59 | 21.20 | 21.46 | 3,169,787 | +0.38(+1.78%) |
Oct 22, 2014 | 21.28 | 21.40 | 21.08 | 21.08 | 1,561,712 | -0.17(-0.82%) |
Oct 21, 2014 | 21.21 | 21.35 | 21.17 | 21.26 | 2,443,695 | +0.20(+0.93%) |
Oct 20, 2014 | 20.80 | 21.08 | 20.74 | 21.06 | 6,959,520 | +0.22(+1.07%) |
Oct 17, 2014 | 20.60 | 20.88 | 20.37 | 20.84 | 5,260,813 | +0.36(+1.77%) |
Oct 16, 2014 | 19.59 | 20.38 | 19.59 | 20.48 | 6,328,342 | +0.49(+2.44%) |
Oct 15, 2014 | 19.41 | 20.13 | 19.11 | 19.99 | 8,542,420 | +0.32(+1.63%) |
Oct 14, 2014 | 19.43 | 19.93 | 19.43 | 19.67 | 4,025,352 | +0.41(+2.13%) |
Oct 13, 2014 | 19.79 | 19.89 | 19.23 | 19.26 | 3,539,986 | -0.56(-2.81%) |
Oct 10, 2014 | 20.19 | 20.35 | 19.82 | 19.82 | 2,739,025 | -0.35(-1.73%) |
Oct 09, 2014 | 20.77 | 20.83 | 20.16 | 20.16 | 4,399,866 | -0.64(-3.08%) |
Oct 08, 2014 | 20.54 | 20.84 | 20.37 | 20.81 | 4,752,663 | +0.31(+1.50%) |
Oct 07, 2014 | 20.67 | 20.85 | 20.49 | 20.50 | 4,351,909 | -0.34(-1.64%) |
Oct 06, 2014 | 20.71 | 21.24 | 20.55 | 20.84 | 16,276,184 | -1.22(-5.53%) |
Oct 03, 2014 | 21.51 | 22.14 | 21.50 | 22.06 | 6,104,532 | +0.65(+3.03%) |
Oct 02, 2014 | 21.24 | 21.46 | 20.89 | 21.41 | 4,425,670 | +0.15(+0.72%) |
Oct 01, 2014 | 21.53 | 21.61 | 21.14 | 21.26 | 7,775,486 | -0.35(-1.61%) |
Sep 30, 2014 | 21.66 | 21.74 | 21.41 | 21.61 | 6,098,786 | -0.02(-0.10%) |
Sep 29, 2014 | 21.60 | 21.82 | 21.56 | 21.63 | 2,397,999 | -0.16(-0.74%) |
Sep 26, 2014 | 21.69 | 21.80 | 21.63 | 21.79 | 1,549,625 | +0.17(+0.81%) |
Sep 25, 2014 | 21.93 | 21.93 | 21.59 | 21.61 | 3,148,364 | -0.35(-1.59%) |
Sep 24, 2014 | 21.93 | 22.10 | 21.87 | 21.96 | 2,733,328 | +0.00(+0.00%) |
Sep 23, 2014 | 22.41 | 22.47 | 21.95 | 21.96 | 3,507,593 | -0.55(-2.44%) |
Sep 22, 2014 | 22.38 | 22.52 | 22.20 | 22.51 | 3,568,578 | +0.03(+0.15%) |
Sep 19, 2014 | 22.46 | 22.53 | 22.33 | 22.48 | 2,243,612 | +0.01(+0.03%) |
Sep 18, 2014 | 22.45 | 22.51 | 22.39 | 22.47 | 1,133,744 | +0.03(+0.16%) |
Sep 17, 2014 | 22.46 | 22.67 | 22.33 | 22.44 | 1,726,502 | -0.05(-0.22%) |
Sep 16, 2014 | 22.44 | 22.55 | 22.37 | 22.48 | 2,731,649 | -0.03(-0.15%) |
Sep 15, 2014 | 22.54 | 22.61 | 22.37 | 22.52 | 1,642,386 | -0.09(-0.40%) |
Sep 12, 2014 | 22.60 | 22.65 | 22.46 | 22.61 | 2,326,611 | -0.01(-0.03%) |
Sep 11, 2014 | 22.45 | 22.64 | 22.37 | 22.62 | 3,342,732 | +0.08(+0.34%) |
Sep 10, 2014 | 22.60 | 22.68 | 22.41 | 22.54 | 3,033,678 | +0.00(+0.00%) |
Sep 09, 2014 | 22.43 | 22.60 | 22.32 | 22.54 | 4,410,706 | +0.10(+0.47%) |
Sep 08, 2014 | 22.52 | 22.56 | 22.30 | 22.44 | 2,723,425 | -0.22(-0.98%) |
Sep 05, 2014 | 22.80 | 22.80 | 22.48 | 22.66 | 2,857,078 | -0.06(-0.28%) |
Sep 04, 2014 | 23.23 | 23.20 | 22.59 | 22.72 | 7,554,052 | -0.48(-2.06%) |
Sep 03, 2014 | 23.34 | 23.34 | 23.07 | 23.20 | 4,006,255 | -0.07(-0.30%) |
Sep 02, 2014 | 23.35 | 23.43 | 23.21 | 23.27 | 2,550,473 | +0.05(+0.21%) |
Aug 29, 2014 | 23.30 | 23.22 | 23.22 | 23.22 | 2,699,035 | -0.02(-0.09%) |
Aug 28, 2014 | 23.35 | 23.40 | 23.23 | 23.24 | 2,626,068 | -0.19(-0.83%) |
Aug 27, 2014 | 23.37 | 23.43 | 23.31 | 23.43 | 1,528,713 | +0.08(+0.33%) |
Aug 26, 2014 | 23.39 | 23.42 | 23.29 | 23.36 | 1,869,125 | +0.02(+0.09%) |
Aug 25, 2014 | 23.49 | 23.49 | 23.30 | 23.34 | 1,332,925 | -0.06(-0.24%) |
Aug 22, 2014 | 23.37 | 23.48 | 23.32 | 23.39 | 1,572,926 | -0.03(-0.15%) |
Aug 21, 2014 | 23.37 | 23.47 | 23.25 | 23.43 | 2,334,191 | +0.10(+0.45%) |
Aug 20, 2014 | 23.10 | 23.37 | 23.09 | 23.32 | 2,367,289 | +0.15(+0.63%) |
Aug 19, 2014 | 23.21 | 23.27 | 23.15 | 23.18 | 2,948,862 | +0.05(+0.21%) |
Aug 18, 2014 | 23.14 | 23.25 | 23.07 | 23.13 | 1,631,721 | +0.14(+0.60%) |
Aug 15, 2014 | 23.07 | 23.12 | 22.77 | 22.99 | 1,667,232 | -0.04(-0.18%) |
Aug 14, 2014 | 22.99 | 23.07 | 22.90 | 23.03 | 1,355,588 | +0.10(+0.42%) |
Aug 13, 2014 | 22.93 | 22.82 | 22.81 | 22.94 | 1,758,733 | +0.11(+0.49%) |
Aug 12, 2014 | 23.05 | 23.15 | 22.80 | 22.82 | 2,583,086 | -0.19(-0.81%) |
Aug 11, 2014 | 22.78 | 23.03 | 22.69 | 23.01 | 2,714,131 | +0.37(+1.65%) |
Aug 08, 2014 | 22.46 | 22.60 | 22.33 | 22.64 | 2,196,037 | +0.21(+0.96%) |
Aug 07, 2014 | 22.44 | 22.60 | 22.33 | 22.42 | 2,277,089 | +0.06(+0.25%) |
Aug 06, 2014 | 22.15 | 22.47 | 22.10 | 22.37 | 2,207,617 | +0.16(+0.72%) |
Aug 05, 2014 | 22.01 | 22.40 | 21.91 | 22.21 | 2,105,137 | -0.08(-0.34%) |
Aug 04, 2014 | 22.19 | 22.31 | 22.04 | 22.28 | 1,882,501 | +0.12(+0.53%) |
Aug 01, 2014 | 22.28 | 22.30 | 22.10 | 22.17 | 1,847,163 | -0.08(-0.37%) |
Jul 31, 2014 | 22.26 | 22.40 | 22.21 | 22.25 | 2,454,646 | -0.21(-0.96%) |
Jul 30, 2014 | 22.28 | 22.48 | 22.16 | 22.46 | 2,277,979 | +0.28(+1.28%) |
Jul 29, 2014 | 22.44 | 22.52 | 22.17 | 22.18 | 1,491,285 | -0.17(-0.74%) |
Jul 28, 2014 | 22.48 | 22.55 | 22.15 | 22.35 | 3,733,368 | -0.06(-0.25%) |
Jul 25, 2014 | 22.45 | 22.62 | 22.35 | 22.40 | 1,843,704 | -0.17(-0.77%) |
Jul 24, 2014 | 22.26 | 22.63 | 22.25 | 22.58 | 2,915,184 | +0.33(+1.49%) |
Jul 23, 2014 | 22.17 | 22.33 | 22.14 | 22.24 | 2,048,424 | +0.06(+0.28%) |
Jul 22, 2014 | 22.33 | 22.42 | 22.17 | 22.18 | 2,153,528 | -0.08(-0.34%) |
Jul 21, 2014 | 22.26 | 22.37 | 22.15 | 22.26 | 1,698,792 | -0.16(-0.71%) |
Jul 18, 2014 | 22.19 | 22.44 | 22.16 | 22.42 | 1,555,017 | +0.30(+1.35%) |
Jul 17, 2014 | 22.48 | 22.59 | 22.11 | 22.12 | 2,534,680 | -0.44(-1.93%) |
Jul 16, 2014 | 22.81 | 22.82 | 22.47 | 22.55 | 2,698,073 | -0.10(-0.46%) |
Jul 15, 2014 | 22.79 | 22.80 | 22.60 | 22.66 | 2,551,586 | -0.09(-0.40%) |
Jul 14, 2014 | 22.96 | 22.98 | 22.67 | 22.75 | 2,106,047 | -0.10(-0.45%) |
Jul 11, 2014 | 22.61 | 23.03 | 22.58 | 22.85 | 3,038,327 | +0.28(+1.23%) |
Jul 10, 2014 | 22.45 | 22.76 | 22.34 | 22.58 | 2,426,320 | -0.21(-0.91%) |
Jul 09, 2014 | 22.57 | 22.79 | 22.47 | 22.78 | 4,135,271 | +0.51(+2.30%) |
Jul 08, 2014 | 22.77 | 22.80 | 22.22 | 22.27 | 6,514,598 | -0.51(-2.25%) |
Jul 07, 2014 | 22.94 | 23.03 | 22.71 | 22.78 | 2,925,245 | -0.24(-1.05%) |
Jul 03, 2014 | 23.13 | 23.03 | 23.03 | 23.03 | 1,784,820 | +0.03(+0.15%) |
Jul 02, 2014 | 22.84 | 23.08 | 22.81 | 22.99 | 4,474,956 | +0.21(+0.91%) |
Jul 01, 2014 | 22.78 | 23.00 | 22.77 | 22.78 | 8,499,218 | -0.43(-1.85%) |
Jun 30, 2014 | 23.12 | 23.25 | 22.97 | 23.21 | 2,946,463 | +0.05(+0.21%) |
Jun 27, 2014 | 23.03 | 23.25 | 22.94 | 23.16 | 2,247,176 | +0.10(+0.42%) |
Jun 26, 2014 | 23.07 | 23.13 | 22.82 | 23.07 | 2,294,317 | -0.05(-0.21%) |
Jun 25, 2014 | 22.81 | 23.15 | 22.77 | 23.12 | 2,706,249 | +0.33(+1.43%) |
Jun 24, 2014 | 22.90 | 23.13 | 22.76 | 22.79 | 3,821,744 | -0.21(-0.90%) |
Jun 23, 2014 | 23.07 | 23.25 | 22.92 | 23.00 | 2,867,950 | +0.02(+0.09%) |
Jun 20, 2014 | 23.17 | 23.17 | 22.79 | 22.98 | 4,313,223 | -0.08(-0.33%) |
Jun 19, 2014 | 23.30 | 23.30 | 22.89 | 23.05 | 3,343,222 | -0.11(-0.48%) |
Jun 18, 2014 | 23.08 | 23.30 | 22.89 | 23.16 | 3,728,002 | +0.04(+0.18%) |
Jun 17, 2014 | 22.93 | 23.21 | 22.92 | 23.12 | 3,527,160 | +0.17(+0.72%) |
Jun 16, 2014 | 22.47 | 22.98 | 22.44 | 22.96 | 4,524,538 | +0.46(+2.03%) |
Jun 13, 2014 | 22.43 | 22.60 | 22.29 | 22.50 | 3,654,097 | +0.09(+0.40%) |
Jun 12, 2014 | 22.24 | 22.69 | 22.22 | 22.41 | 7,710,414 | +0.28(+1.28%) |
Jun 11, 2014 | 22.00 | 22.37 | 21.50 | 22.13 | 9,719,057 | +0.98(+4.62%) |
Jun 10, 2014 | 20.96 | 21.16 | 20.89 | 21.15 | 5,145,069 | +0.29(+1.39%) |
Jun 06, 2014 | 20.56 | 20.86 | 20.53 | 20.86 | 3,435,583 | +0.34(+1.64%) |
Jun 05, 2014 | 20.53 | 20.70 | 20.26 | 20.52 | 2,536,296 | -0.01(-0.07%) |
Jun 04, 2014 | 20.13 | 20.55 | 20.12 | 20.54 | 2,853,818 | +0.40(+1.98%) |
Jun 03, 2014 | 20.20 | 20.36 | 20.09 | 20.14 | 2,730,114 | -0.04(-0.20%) |
Jun 02, 2014 | 20.49 | 20.50 | 20.15 | 20.18 | 2,151,673 | -0.32(-1.54%) |
May 30, 2014 | 20.27 | 20.51 | 20.19 | 20.49 | 2,798,033 | +0.25(+1.22%) |
May 29, 2014 | 20.31 | 20.38 | 20.06 | 20.25 | 2,283,536 | -0.01(-0.07%) |
May 28, 2014 | 20.29 | 20.47 | 20.05 | 20.26 | 3,259,814 | -0.02(-0.10%) |
May 27, 2014 | 20.27 | 20.36 | 20.12 | 20.28 | 2,175,487 | +0.06(+0.31%) |
May 23, 2014 | 20.15 | 20.22 | 20.22 | 20.22 | 2,880,999 | +0.08(+0.39%) |
May 22, 2014 | 20.14 | 20.17 | 19.99 | 20.14 | 1,922,661 | +0.13(+0.67%) |
May 21, 2014 | 19.57 | 20.01 | 19.52 | 20.01 | 3,256,800 | +0.47(+2.43%) |
May 20, 2014 | 19.66 | 19.70 | 19.43 | 19.53 | 2,954,090 | -0.19(-0.94%) |
May 19, 2014 | 19.37 | 19.74 | 19.37 | 19.72 | 2,765,821 | +0.32(+1.67%) |
May 16, 2014 | 19.19 | 19.41 | 19.05 | 19.39 | 4,369,396 | +0.17(+0.86%) |
May 15, 2014 | 19.35 | 19.37 | 18.99 | 19.23 | 4,771,371 | -0.22(-1.13%) |
May 14, 2014 | 19.46 | 19.57 | 19.35 | 19.45 | 2,135,073 | -0.01(-0.04%) |
May 13, 2014 | 19.46 | 19.60 | 19.39 | 19.46 | 2,402,242 | +0.01(+0.04%) |
May 12, 2014 | 19.27 | 19.62 | 19.26 | 19.45 | 2,529,690 | +0.21(+1.11%) |
May 09, 2014 | 19.14 | 19.24 | 18.93 | 19.24 | 2,443,173 | +0.14(+0.72%) |
May 08, 2014 | 19.07 | 19.39 | 18.98 | 19.10 | 2,821,975 | +0.03(+0.14%) |
May 07, 2014 | 19.37 | 19.43 | 18.74 | 19.07 | 6,778,010 | -0.22(-1.14%) |
May 06, 2014 | 19.75 | 19.81 | 19.27 | 19.29 | 5,548,037 | -0.54(-2.74%) |
May 05, 2014 | 19.77 | 19.91 | 19.66 | 19.83 | 2,819,027 | -0.07(-0.35%) |
May 02, 2014 | 19.85 | 20.05 | 19.72 | 19.90 | 2,218,331 | +0.08(+0.38%) |
May 01, 2014 | 19.57 | 20.07 | 19.48 | 19.83 | 4,621,720 | +0.27(+1.37%) |
Apr 30, 2014 | 19.20 | 19.61 | 19.15 | 19.56 | 3,445,183 | +0.17(+0.89%) |
Apr 29, 2014 | 18.94 | 19.43 | 18.76 | 19.39 | 3,590,367 | +0.53(+2.81%) |
Apr 28, 2014 | 19.17 | 19.19 | 18.57 | 18.86 | 4,633,828 | -0.16(-0.83%) |
Apr 25, 2014 | 19.17 | 19.24 | 18.87 | 19.01 | 4,115,988 | -0.23(-1.22%) |
Apr 24, 2014 | 19.29 | 19.45 | 19.18 | 19.25 | 2,836,156 | +0.00(+0.00%) |
Apr 23, 2014 | 19.51 | 19.53 | 19.22 | 19.25 | 3,273,027 | -0.25(-1.31%) |
Apr 22, 2014 | 19.65 | 19.72 | 19.46 | 19.50 | 2,339,728 | -0.14(-0.70%) |
Apr 21, 2014 | 19.34 | 19.67 | 19.11 | 19.64 | 4,265,932 | +0.23(+1.21%) |
Apr 17, 2014 | 19.39 | 19.41 | 19.41 | 19.41 | 3,115,088 | -0.09(-0.46%) |
Apr 16, 2014 | 19.50 | 19.60 | 19.41 | 19.50 | 2,945,118 | +0.12(+0.60%) |
Apr 15, 2014 | 19.25 | 19.46 | 18.84 | 19.38 | 5,369,485 | +0.08(+0.43%) |
Apr 14, 2014 | 19.17 | 19.54 | 19.03 | 19.30 | 5,685,514 | +0.28(+1.45%) |
Apr 11, 2014 | 20.56 | 20.56 | 18.89 | 19.02 | 25,817,098 | -0.54(-2.74%) |
Apr 10, 2014 | 20.12 | 20.22 | 19.50 | 19.56 | 3,961,642 | -0.52(-2.60%) |
Apr 09, 2014 | 19.88 | 20.21 | 19.77 | 20.08 | 2,815,426 | +0.23(+1.14%) |
Apr 08, 2014 | 19.64 | 19.95 | 19.48 | 19.85 | 4,722,198 | +0.22(+1.12%) |
Apr 07, 2014 | 20.20 | 20.25 | 19.41 | 19.63 | 6,383,561 | -0.67(-3.32%) |
Apr 04, 2014 | 20.69 | 20.85 | 19.97 | 20.31 | 5,541,980 | -0.32(-1.54%) |
Apr 03, 2014 | 21.31 | 21.31 | 20.43 | 20.63 | 5,798,937 | -0.64(-3.01%) |
Apr 02, 2014 | 21.23 | 21.49 | 21.13 | 21.27 | 3,680,697 | +0.02(+0.10%) |
Apr 01, 2014 | 20.92 | 21.32 | 20.82 | 21.24 | 3,865,081 | +0.47(+2.25%) |
Mar 31, 2014 | 20.84 | 21.07 | 20.52 | 20.78 | 4,344,169 | -0.12(-0.56%) |
Mar 28, 2014 | 19.76 | 20.93 | 19.72 | 20.89 | 7,711,439 | +1.22(+6.23%) |
Mar 27, 2014 | 19.92 | 19.97 | 19.62 | 19.67 | 4,357,721 | -0.31(-1.55%) |
Mar 26, 2014 | 20.14 | 20.20 | 19.98 | 19.98 | 3,266,617 | -0.07(-0.34%) |
Mar 25, 2014 | 20.41 | 20.49 | 20.04 | 20.05 | 2,745,984 | -0.28(-1.39%) |
Mar 24, 2014 | 20.69 | 20.79 | 20.21 | 20.33 | 3,203,455 | -0.33(-1.60%) |
Mar 21, 2014 | 20.60 | 20.80 | 20.49 | 20.66 | 4,270,282 | +0.14(+0.70%) |
Mar 20, 2014 | 20.31 | 20.53 | 20.21 | 20.52 | 2,543,805 | +0.17(+0.85%) |
Mar 19, 2014 | 20.39 | 20.49 | 20.23 | 20.34 | 3,341,114 | -0.01(-0.07%) |
Mar 18, 2014 | 20.56 | 20.56 | 20.31 | 20.36 | 2,685,998 | -0.18(-0.87%) |
Mar 17, 2014 | 20.30 | 20.72 | 20.27 | 20.54 | 2,451,123 | +0.32(+1.60%) |
Mar 14, 2014 | 20.48 | 20.64 | 20.18 | 20.21 | 5,363,083 | -0.33(-1.61%) |
Mar 13, 2014 | 20.71 | 20.98 | 20.39 | 20.54 | 5,585,096 | -0.11(-0.53%) |
Mar 12, 2014 | 20.60 | 20.82 | 20.58 | 20.65 | 3,635,318 | -0.05(-0.23%) |
Mar 11, 2014 | 20.89 | 21.08 | 20.66 | 20.70 | 3,896,463 | -0.18(-0.85%) |
Mar 10, 2014 | 20.77 | 20.90 | 20.63 | 20.88 | 4,039,684 | +0.10(+0.49%) |
Mar 07, 2014 | 20.73 | 21.19 | 20.53 | 20.78 | 11,906,353 | -0.39(-1.84%) |
Mar 06, 2014 | 21.46 | 21.48 | 21.08 | 21.17 | 7,399,156 | -0.12(-0.55%) |
Mar 05, 2014 | 21.63 | 21.69 | 21.17 | 21.28 | 7,699,703 | -0.30(-1.39%) |
Mar 04, 2014 | 22.05 | 22.05 | 21.40 | 21.58 | 6,360,418 | -0.25(-1.16%) |
Mar 03, 2014 | 21.41 | 21.95 | 21.34 | 21.84 | 3,095,665 | +0.21(+0.95%) |
Feb 28, 2014 | 21.69 | 21.77 | 21.36 | 21.63 | 4,804,220 | -0.03(-0.16%) |
Feb 27, 2014 | 21.67 | 21.82 | 21.44 | 21.66 | 2,830,048 | -0.01(-0.06%) |
Feb 26, 2014 | 22.06 | 22.16 | 21.64 | 21.68 | 3,250,134 | -0.33(-1.49%) |
Feb 25, 2014 | 21.53 | 22.01 | 21.53 | 22.01 | 6,822,862 | +0.44(+2.03%) |
Feb 24, 2014 | 21.61 | 21.71 | 21.44 | 21.57 | 4,258,313 | +0.32(+1.51%) |
Feb 21, 2014 | 21.67 | 21.76 | 21.25 | 21.25 | 5,297,662 | -0.31(-1.43%) |
Feb 20, 2014 | 21.59 | 21.65 | 21.48 | 21.56 | 3,257,106 | +0.08(+0.38%) |
Feb 19, 2014 | 21.15 | 21.62 | 21.12 | 21.47 | 4,889,442 | +0.30(+1.42%) |
Feb 18, 2014 | 21.25 | 21.32 | 21.02 | 21.17 | 2,446,202 | -0.07(-0.32%) |
Feb 14, 2014 | 20.98 | 21.24 | 21.24 | 21.24 | 2,859,828 | +0.23(+1.11%) |
Feb 13, 2014 | 20.71 | 21.13 | 20.69 | 21.01 | 3,071,180 | +0.16(+0.79%) |
Feb 12, 2014 | 21.02 | 21.02 | 20.56 | 20.84 | 5,248,568 | -0.18(-0.85%) |
Feb 11, 2014 | 20.37 | 21.13 | 20.35 | 21.02 | 5,810,408 | +0.70(+3.47%) |
Feb 10, 2014 | 20.26 | 20.33 | 20.10 | 20.32 | 2,601,433 | +0.04(+0.20%) |
Feb 07, 2014 | 20.25 | 20.64 | 20.15 | 20.28 | 4,181,596 | +0.21(+1.02%) |
Feb 06, 2014 | 20.09 | 20.34 | 20.00 | 20.07 | 3,116,115 | +0.08(+0.38%) |
Feb 05, 2014 | 20.06 | 20.15 | 19.89 | 20.00 | 3,455,183 | -0.25(-1.25%) |
Feb 04, 2014 | 20.15 | 20.56 | 19.88 | 20.25 | 5,586,144 | +0.21(+1.02%) |
Feb 03, 2014 | 20.75 | 20.79 | 19.89 | 20.04 | 6,256,074 | -0.74(-3.55%) |
Jan 31, 2014 | 20.32 | 20.87 | 20.19 | 20.78 | 6,529,885 | +0.19(+0.93%) |
Jan 30, 2014 | 20.04 | 20.66 | 19.84 | 20.59 | 4,709,056 | +0.68(+3.40%) |
Jan 29, 2014 | 19.89 | 20.12 | 19.80 | 19.91 | 4,115,976 | -0.12(-0.61%) |
Jan 28, 2014 | 20.01 | 20.12 | 19.83 | 20.04 | 3,953,939 | +0.03(+0.14%) |
Jan 27, 2014 | 19.27 | 20.16 | 19.27 | 20.01 | 6,851,011 | +0.81(+4.24%) |
Jan 24, 2014 | 19.74 | 19.78 | 19.09 | 19.20 | 4,231,693 | -0.63(-3.17%) |
Jan 23, 2014 | 19.93 | 20.03 | 19.68 | 19.83 | 4,169,341 | -0.23(-1.16%) |
Jan 22, 2014 | 19.71 | 20.06 | 19.59 | 20.06 | 2,884,057 | +0.38(+1.95%) |
Jan 21, 2014 | 20.07 | 20.07 | 19.55 | 19.68 | 2,698,104 | -0.17(-0.86%) |
Jan 17, 2014 | 19.70 | 19.85 | 19.85 | 19.85 | 4,371,729 | +0.15(+0.76%) |
Jan 16, 2014 | 20.00 | 20.04 | 19.50 | 19.70 | 5,294,658 | -0.35(-1.74%) |
Jan 15, 2014 | 20.24 | 20.33 | 19.96 | 20.04 | 3,042,281 | -0.20(-0.98%) |
Jan 14, 2014 | 20.17 | 20.34 | 20.03 | 20.24 | 3,350,984 | +0.14(+0.68%) |
Jan 13, 2014 | 20.61 | 20.63 | 20.08 | 20.11 | 4,561,699 | -0.61(-2.94%) |
Jan 10, 2014 | 20.70 | 20.83 | 20.46 | 20.71 | 3,484,396 | +0.18(+0.90%) |
Jan 09, 2014 | 20.67 | 20.85 | 20.37 | 20.53 | 7,391,715 | +0.20(+0.98%) |
Jan 08, 2014 | 19.47 | 20.43 | 19.17 | 20.33 | 11,434,226 | +0.87(+4.46%) |
Jan 07, 2014 | 19.47 | 19.72 | 19.46 | 19.46 | 4,981,181 | -0.01(-0.03%) |
Jan 06, 2014 | 20.03 | 20.11 | 19.44 | 19.47 | 5,866,906 | -0.55(-2.73%) |
Jan 03, 2014 | 20.17 | 20.27 | 19.90 | 20.02 | 2,418,553 | -0.07(-0.34%) |
Jan 02, 2014 | 19.82 | 20.11 | 19.79 | 20.09 | 2,683,562 | +0.23(+1.17%) |
Dec 31, 2013 | 19.89 | 19.85 | 19.85 | 19.85 | 1,824,930 | -0.03(-0.17%) |
Dec 30, 2013 | 19.50 | 19.96 | 19.39 | 19.89 | 2,774,035 | +0.39(+2.00%) |
Dec 27, 2013 | 19.80 | 19.81 | 19.42 | 19.50 | 1,564,839 | -0.29(-1.45%) |
Dec 26, 2013 | 19.72 | 19.80 | 19.65 | 19.78 | 1,132,565 | +0.14(+0.70%) |
Dec 24, 2013 | 19.76 | 19.81 | 19.54 | 19.65 | 605,196 | -0.06(-0.31%) |
Dec 23, 2013 | 19.76 | 19.79 | 19.42 | 19.71 | 2,001,514 | +0.20(+1.02%) |
Dec 20, 2013 | 19.48 | 19.68 | 19.42 | 19.51 | 4,393,010 | +0.04(+0.21%) |
Dec 19, 2013 | 19.36 | 19.55 | 19.25 | 19.47 | 2,792,436 | +0.14(+0.74%) |
Dec 18, 2013 | 19.11 | 19.33 | 18.81 | 19.33 | 4,523,206 | +0.20(+1.04%) |
Dec 17, 2013 | 19.23 | 19.39 | 19.11 | 19.13 | 3,687,954 | -0.16(-0.82%) |
Dec 16, 2013 | 19.27 | 19.57 | 19.22 | 19.29 | 3,654,094 | +0.12(+0.61%) |
Dec 13, 2013 | 19.23 | 19.44 | 19.05 | 19.17 | 2,852,393 | -0.08(-0.39%) |
Dec 12, 2013 | 19.10 | 19.36 | 19.00 | 19.24 | 5,095,249 | +0.10(+0.50%) |
Dec 11, 2013 | 19.39 | 20.30 | 18.59 | 19.15 | 12,939,337 | -0.54(-2.74%) |
Dec 10, 2013 | 19.78 | 19.96 | 19.64 | 19.69 | 3,799,960 | -0.15(-0.76%) |
Dec 09, 2013 | 19.82 | 19.86 | 19.69 | 19.84 | 2,759,309 | +0.01(+0.03%) |
Dec 06, 2013 | 19.68 | 19.91 | 19.61 | 19.83 | 2,821,502 | +0.32(+1.65%) |
Dec 05, 2013 | 19.28 | 19.58 | 19.23 | 19.51 | 2,500,706 | +0.17(+0.88%) |
Dec 04, 2013 | 19.25 | 19.37 | 19.06 | 19.34 | 2,862,988 | +0.01(+0.07%) |
Dec 03, 2013 | 19.22 | 19.52 | 19.20 | 19.33 | 3,220,281 | +0.03(+0.14%) |
Dec 02, 2013 | 18.95 | 19.41 | 18.89 | 19.30 | 2,778,529 | +0.37(+1.94%) |
Nov 29, 2013 | 19.08 | 19.15 | 18.90 | 18.93 | 1,142,216 | -0.15(-0.78%) |
Nov 27, 2013 | 19.01 | 19.20 | 18.93 | 19.08 | 1,354,440 | +0.07(+0.39%) |
Nov 26, 2013 | 19.17 | 19.35 | 18.97 | 19.01 | 2,397,914 | -0.18(-0.92%) |
Nov 25, 2013 | 19.56 | 19.62 | 19.15 | 19.18 | 2,061,469 | -0.31(-1.57%) |
Nov 22, 2013 | 19.62 | 19.65 | 19.44 | 19.49 | 1,821,943 | -0.13(-0.66%) |
Nov 21, 2013 | 19.29 | 19.67 | 19.28 | 19.62 | 1,414,420 | +0.36(+1.87%) |
Nov 20, 2013 | 19.31 | 19.50 | 19.20 | 19.26 | 1,189,374 | +0.01(+0.07%) |
Nov 19, 2013 | 19.16 | 19.45 | 19.05 | 19.25 | 1,628,001 | +0.03(+0.14%) |
Nov 18, 2013 | 19.41 | 19.46 | 19.15 | 19.22 | 1,847,539 | -0.13(-0.67%) |
Nov 15, 2013 | 19.09 | 19.37 | 18.95 | 19.35 | 3,552,122 | +0.22(+1.17%) |
Nov 14, 2013 | 19.06 | 19.18 | 18.96 | 19.12 | 1,778,425 | +0.06(+0.32%) |
Nov 13, 2013 | 18.46 | 19.08 | 18.42 | 19.06 | 2,444,033 | +0.46(+2.48%) |
Nov 12, 2013 | 18.88 | 18.93 | 18.58 | 18.60 | 2,415,184 | -0.27(-1.44%) |
Nov 11, 2013 | 18.96 | 19.13 | 18.80 | 18.87 | 1,598,439 | -0.03(-0.18%) |
Nov 08, 2013 | 18.57 | 18.91 | 18.53 | 18.91 | 2,000,069 | +0.33(+1.79%) |
Nov 07, 2013 | 19.49 | 19.54 | 18.48 | 18.57 | 4,961,937 | -0.87(-4.47%) |
Nov 06, 2013 | 20.14 | 20.14 | 19.39 | 19.44 | 4,931,669 | -0.67(-3.31%) |
Nov 05, 2013 | 19.87 | 20.18 | 19.76 | 20.11 | 2,653,625 | +0.13(+0.65%) |
Nov 04, 2013 | 19.63 | 20.03 | 19.62 | 19.98 | 2,250,921 | +0.37(+1.87%) |