Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.50 | 19.97 | 19.21 | 19.30 | 2,119,543 | +0.04(+0.21%) |
Oct 30, 2014 | 21.58 | 21.60 | 18.90 | 19.26 | 7,190,270 | -2.63(-12.01%) |
Oct 29, 2014 | 21.97 | 22.09 | 21.25 | 21.89 | 2,176,669 | -0.16(-0.73%) |
Oct 28, 2014 | 21.53 | 22.07 | 21.34 | 22.05 | 799,096 | +0.69(+3.23%) |
Oct 27, 2014 | 21.48 | 21.57 | 21.57 | 21.36 | 868,141 | -0.21(-0.97%) |
Oct 24, 2014 | 21.10 | 21.62 | 21.01 | 21.57 | 794,085 | +0.48(+2.28%) |
Oct 23, 2014 | 20.78 | 21.43 | 20.69 | 21.09 | 667,211 | +0.55(+2.68%) |
Oct 22, 2014 | 21.15 | 21.17 | 20.43 | 20.54 | 760,452 | -0.62(-2.93%) |
Oct 21, 2014 | 21.34 | 21.64 | 20.64 | 21.16 | 1,216,490 | +0.13(+0.62%) |
Oct 20, 2014 | 19.98 | 21.04 | 19.83 | 21.03 | 1,342,784 | +0.91(+4.52%) |
Oct 17, 2014 | 20.36 | 20.67 | 19.99 | 20.12 | 604,981 | +0.09(+0.45%) |
Oct 16, 2014 | 18.50 | 20.11 | 18.39 | 20.03 | 1,303,251 | +0.09(+0.45%) |
Oct 15, 2014 | 19.19 | 20.06 | 19.18 | 19.94 | 977,198 | +0.33(+1.68%) |
Oct 14, 2014 | 19.25 | 20.18 | 19.22 | 19.61 | 983,345 | +0.61(+3.24%) |
Oct 13, 2014 | 19.18 | 19.67 | 18.97 | 19.00 | 984,895 | -0.13(-0.71%) |
Oct 10, 2014 | 19.56 | 19.67 | 18.87 | 19.13 | 1,435,371 | -0.57(-2.89%) |
Oct 09, 2014 | 20.26 | 20.28 | 19.67 | 19.70 | 785,703 | -0.58(-2.86%) |
Oct 08, 2014 | 19.41 | 20.38 | 19.41 | 20.28 | 1,063,318 | +0.92(+4.75%) |
Oct 07, 2014 | 19.65 | 20.17 | 19.35 | 19.36 | 973,123 | -0.53(-2.66%) |
Oct 06, 2014 | 20.62 | 20.70 | 19.73 | 19.89 | 1,189,376 | -0.72(-3.49%) |
Oct 03, 2014 | 20.74 | 20.90 | 20.50 | 20.61 | 625,929 | -0.01(-0.05%) |
Oct 02, 2014 | 20.43 | 20.78 | 20.16 | 20.62 | 510,964 | +0.25(+1.23%) |
Oct 01, 2014 | 20.69 | 20.90 | 20.23 | 20.37 | 930,422 | -0.48(-2.30%) |
Sep 30, 2014 | 21.58 | 21.58 | 20.85 | 20.85 | 896,881 | -0.70(-3.25%) |
Sep 29, 2014 | 21.15 | 21.79 | 21.03 | 21.55 | 634,162 | +0.15(+0.70%) |
Sep 26, 2014 | 21.34 | 21.55 | 21.21 | 21.40 | 627,648 | +0.21(+0.99%) |
Sep 25, 2014 | 21.75 | 21.92 | 21.17 | 21.19 | 1,097,023 | -0.68(-3.11%) |
Sep 24, 2014 | 21.85 | 22.10 | 21.57 | 21.87 | 717,905 | +0.10(+0.46%) |
Sep 23, 2014 | 21.80 | 22.18 | 21.70 | 21.77 | 924,431 | -0.03(-0.14%) |
Sep 22, 2014 | 22.19 | 22.23 | 21.68 | 21.80 | 973,294 | -0.40(-1.80%) |
Sep 19, 2014 | 23.34 | 23.34 | 22.18 | 22.20 | 2,321,500 | -1.20(-5.13%) |
Sep 18, 2014 | 22.89 | 23.55 | 22.65 | 23.40 | 1,263,416 | +0.63(+2.77%) |
Sep 17, 2014 | 22.64 | 23.13 | 22.64 | 22.77 | 656,380 | +0.09(+0.40%) |
Sep 16, 2014 | 22.23 | 22.74 | 22.15 | 22.68 | 537,377 | +0.47(+2.12%) |
Sep 15, 2014 | 22.62 | 22.99 | 22.02 | 22.21 | 982,193 | -0.38(-1.68%) |
Sep 12, 2014 | 22.96 | 23.14 | 22.52 | 22.59 | 906,743 | -0.54(-2.33%) |
Sep 11, 2014 | 22.92 | 23.19 | 22.85 | 23.13 | 548,883 | +0.00(+0.00%) |
Sep 10, 2014 | 23.13 | 23.26 | 22.87 | 23.13 | 595,566 | +0.00(+0.00%) |
Sep 09, 2014 | 23.30 | 23.64 | 23.10 | 23.13 | 603,841 | -0.23(-0.98%) |
Sep 08, 2014 | 23.50 | 23.83 | 23.27 | 23.36 | 490,022 | -0.16(-0.68%) |
Sep 05, 2014 | 23.14 | 23.72 | 23.14 | 23.52 | 583,961 | +0.35(+1.51%) |
Sep 04, 2014 | 23.67 | 24.00 | 23.11 | 23.17 | 785,586 | -0.53(-2.24%) |
Sep 03, 2014 | 23.98 | 24.14 | 23.54 | 23.70 | 1,101,001 | -0.64(-2.63%) |
Sep 02, 2014 | 24.21 | 24.74 | 24.18 | 24.34 | 759,114 | +0.16(+0.66%) |
Aug 29, 2014 | 23.88 | 24.18 | 24.18 | 24.18 | 681,000 | +0.38(+1.60%) |
Aug 28, 2014 | 23.75 | 24.06 | 23.59 | 23.80 | 526,444 | -0.06(-0.25%) |
Aug 27, 2014 | 23.68 | 23.89 | 23.30 | 23.86 | 719,870 | +0.12(+0.51%) |
Aug 26, 2014 | 24.05 | 24.15 | 23.70 | 23.74 | 559,279 | -0.26(-1.08%) |
Aug 25, 2014 | 24.37 | 24.37 | 23.91 | 24.00 | 520,653 | -0.21(-0.87%) |
Aug 22, 2014 | 24.02 | 24.34 | 23.92 | 24.21 | 451,805 | +0.11(+0.46%) |
Aug 21, 2014 | 23.95 | 24.16 | 23.82 | 24.10 | 560,815 | +0.19(+0.79%) |
Aug 20, 2014 | 23.66 | 23.95 | 23.63 | 23.91 | 873,789 | +0.27(+1.14%) |
Aug 19, 2014 | 23.15 | 23.70 | 23.15 | 23.64 | 706,467 | +0.53(+2.29%) |
Aug 18, 2014 | 23.01 | 23.08 | 22.78 | 23.11 | 553,685 | +0.21(+0.92%) |
Aug 15, 2014 | 22.95 | 23.20 | 22.62 | 22.90 | 769,100 | +0.18(+0.79%) |
Aug 14, 2014 | 22.86 | 22.90 | 22.61 | 22.72 | 395,540 | -0.10(-0.44%) |
Aug 13, 2014 | 22.64 | 22.94 | 22.64 | 22.82 | 346,577 | +0.22(+0.97%) |
Aug 12, 2014 | 22.58 | 22.85 | 22.43 | 22.60 | 568,018 | -0.03(-0.13%) |
Aug 11, 2014 | 22.36 | 22.72 | 22.36 | 22.63 | 461,054 | +0.30(+1.34%) |
Aug 08, 2014 | 22.16 | 22.39 | 22.14 | 22.33 | 533,637 | +0.20(+0.90%) |
Aug 07, 2014 | 22.62 | 22.72 | 22.01 | 22.13 | 495,998 | -0.35(-1.56%) |
Aug 06, 2014 | 22.35 | 22.70 | 22.35 | 22.48 | 500,117 | +0.00(+0.00%) |
Aug 05, 2014 | 22.43 | 22.68 | 22.24 | 22.48 | 850,121 | -0.17(-0.75%) |
Aug 04, 2014 | 22.64 | 22.83 | 22.46 | 22.65 | 834,171 | +0.04(+0.18%) |
Aug 01, 2014 | 22.37 | 22.72 | 22.30 | 22.61 | 1,539,497 | +0.18(+0.80%) |
Jul 31, 2014 | 23.19 | 23.21 | 22.41 | 22.43 | 1,450,214 | -0.94(-4.02%) |
Jul 30, 2014 | 23.64 | 23.64 | 23.22 | 23.37 | 772,135 | +0.19(+0.82%) |
Jul 29, 2014 | 23.20 | 23.49 | 23.13 | 23.18 | 897,816 | -0.03(-0.13%) |
Jul 28, 2014 | 23.33 | 23.35 | 22.88 | 23.21 | 1,200,276 | -0.14(-0.60%) |
Jul 25, 2014 | 23.84 | 23.84 | 23.20 | 23.35 | 2,348,978 | -0.74(-3.07%) |
Jul 24, 2014 | 22.81 | 24.41 | 22.50 | 24.09 | 3,894,232 | +0.12(+0.50%) |
Jul 23, 2014 | 24.62 | 24.65 | 23.91 | 23.97 | 2,078,786 | -0.68(-2.76%) |
Jul 22, 2014 | 25.00 | 25.00 | 24.56 | 24.65 | 1,505,657 | -0.18(-0.72%) |
Jul 21, 2014 | 23.88 | 24.91 | 23.76 | 24.83 | 2,074,739 | +0.85(+3.54%) |
Jul 18, 2014 | 23.31 | 24.09 | 23.15 | 23.98 | 1,873,939 | +0.65(+2.79%) |
Jul 17, 2014 | 23.77 | 23.88 | 23.22 | 23.33 | 1,906,380 | -0.63(-2.63%) |
Jul 16, 2014 | 23.97 | 24.04 | 23.70 | 23.96 | 1,181,704 | +0.15(+0.63%) |
Jul 15, 2014 | 23.91 | 23.99 | 23.62 | 23.81 | 1,400,416 | -0.07(-0.29%) |
Jul 14, 2014 | 24.12 | 24.27 | 23.68 | 23.88 | 1,046,270 | +0.00(+0.00%) |
Jul 11, 2014 | 24.12 | 24.44 | 23.84 | 23.88 | 1,291,268 | -0.30(-1.24%) |
Jul 10, 2014 | 23.88 | 24.32 | 23.57 | 24.18 | 1,694,136 | -0.28(-1.14%) |
Jul 09, 2014 | 24.14 | 24.58 | 24.10 | 24.46 | 1,485,278 | +0.35(+1.45%) |
Jul 08, 2014 | 24.50 | 24.84 | 23.93 | 24.11 | 2,430,601 | -0.27(-1.11%) |
Jul 07, 2014 | 23.22 | 24.46 | 23.22 | 24.38 | 2,848,565 | +1.19(+5.13%) |
Jul 03, 2014 | 23.04 | 23.19 | 23.19 | 23.19 | 569,800 | +0.26(+1.13%) |
Jul 02, 2014 | 22.81 | 23.20 | 22.67 | 22.93 | 1,259,374 | +0.14(+0.61%) |
Jul 01, 2014 | 22.80 | 23.25 | 22.75 | 22.79 | 1,571,677 | +0.05(+0.22%) |
Jun 30, 2014 | 22.83 | 22.90 | 22.54 | 22.74 | 962,391 | -0.20(-0.87%) |
Jun 27, 2014 | 23.05 | 23.07 | 22.53 | 22.94 | 2,597,835 | -0.16(-0.69%) |
Jun 26, 2014 | 23.55 | 23.62 | 23.00 | 23.10 | 2,778,983 | -0.49(-2.08%) |
Jun 25, 2014 | 23.82 | 23.82 | 23.33 | 23.59 | 1,001,829 | -0.21(-0.88%) |
Jun 24, 2014 | 23.68 | 24.06 | 23.50 | 23.80 | 1,622,100 | +0.02(+0.08%) |
Jun 23, 2014 | 23.24 | 23.86 | 23.05 | 23.78 | 1,454,598 | +0.65(+2.81%) |
Jun 20, 2014 | 23.53 | 23.53 | 23.13 | 23.13 | 1,455,433 | -0.42(-1.78%) |
Jun 19, 2014 | 23.38 | 23.63 | 23.20 | 23.55 | 1,440,308 | +0.18(+0.77%) |
Jun 18, 2014 | 23.15 | 23.39 | 23.08 | 23.37 | 1,096,824 | +0.22(+0.95%) |
Jun 17, 2014 | 23.34 | 23.38 | 23.00 | 23.15 | 987,490 | -0.12(-0.52%) |
Jun 16, 2014 | 22.85 | 23.41 | 22.83 | 23.27 | 1,228,485 | +0.44(+1.93%) |
Jun 13, 2014 | 22.70 | 22.99 | 22.54 | 22.83 | 772,843 | +0.19(+0.84%) |
Jun 12, 2014 | 22.76 | 22.80 | 22.43 | 22.64 | 801,501 | -0.12(-0.53%) |
Jun 11, 2014 | 22.75 | 22.94 | 22.59 | 22.76 | 798,812 | -0.12(-0.52%) |
Jun 10, 2014 | 22.32 | 22.89 | 21.96 | 22.88 | 1,275,024 | -0.56(-2.39%) |
Jun 06, 2014 | 23.42 | 23.64 | 23.35 | 23.44 | 695,463 | +0.01(+0.04%) |
Jun 05, 2014 | 23.30 | 23.55 | 22.81 | 23.43 | 1,237,571 | +0.17(+0.73%) |
Jun 04, 2014 | 23.06 | 23.48 | 23.06 | 23.26 | 1,308,673 | +0.15(+0.65%) |
Jun 03, 2014 | 22.01 | 23.14 | 22.01 | 23.11 | 1,948,855 | +1.09(+4.95%) |
Jun 02, 2014 | 22.19 | 22.32 | 21.83 | 22.02 | 685,573 | -0.11(-0.50%) |
May 30, 2014 | 22.37 | 22.47 | 22.04 | 22.13 | 795,399 | -0.16(-0.72%) |
May 29, 2014 | 22.38 | 22.51 | 22.21 | 22.29 | 1,209,018 | +0.01(+0.04%) |
May 28, 2014 | 21.99 | 22.50 | 21.86 | 22.28 | 1,399,520 | +0.22(+1.00%) |
May 27, 2014 | 22.27 | 22.47 | 21.85 | 22.06 | 1,671,472 | +0.00(+0.00%) |
May 23, 2014 | 21.56 | 22.06 | 22.06 | 22.06 | 1,265,300 | +0.43(+1.99%) |
May 22, 2014 | 21.78 | 21.93 | 21.55 | 21.63 | 911,473 | -0.06(-0.28%) |
May 21, 2014 | 21.95 | 22.12 | 21.45 | 21.69 | 1,529,786 | -0.21(-0.96%) |
May 20, 2014 | 22.34 | 22.64 | 21.84 | 21.90 | 1,608,298 | -0.55(-2.43%) |
May 19, 2014 | 22.17 | 22.61 | 22.06 | 22.45 | 831,618 | +0.23(+1.06%) |
May 16, 2014 | 21.93 | 22.22 | 21.76 | 22.21 | 1,163,480 | +0.26(+1.18%) |
May 15, 2014 | 22.27 | 22.40 | 21.64 | 21.95 | 1,488,617 | -0.33(-1.48%) |
May 14, 2014 | 22.79 | 22.80 | 22.19 | 22.28 | 1,259,373 | -0.52(-2.28%) |
May 13, 2014 | 23.06 | 23.20 | 22.74 | 22.80 | 824,293 | -0.27(-1.17%) |
May 12, 2014 | 22.84 | 23.32 | 22.79 | 23.07 | 1,108,233 | +0.35(+1.54%) |
May 09, 2014 | 22.65 | 22.89 | 22.39 | 22.72 | 1,156,324 | -0.03(-0.13%) |
May 08, 2014 | 22.56 | 23.22 | 22.46 | 22.75 | 1,017,829 | +0.13(+0.57%) |
May 07, 2014 | 22.52 | 22.72 | 22.29 | 22.62 | 1,237,780 | +0.11(+0.49%) |
May 06, 2014 | 22.62 | 22.79 | 22.40 | 22.51 | 809,510 | -0.13(-0.57%) |
May 05, 2014 | 22.31 | 22.77 | 22.10 | 22.64 | 916,750 | +0.12(+0.53%) |
May 02, 2014 | 22.33 | 22.70 | 22.12 | 22.52 | 1,314,300 | +0.34(+1.53%) |
May 01, 2014 | 22.35 | 22.48 | 21.93 | 22.18 | 1,866,250 | -0.12(-0.54%) |
Apr 30, 2014 | 22.96 | 23.09 | 22.05 | 22.30 | 3,331,625 | -1.16(-4.94%) |
Apr 29, 2014 | 22.99 | 23.90 | 22.89 | 23.46 | 7,110,409 | +1.45(+6.59%) |
Apr 28, 2014 | 21.77 | 22.21 | 21.50 | 22.01 | 3,269,044 | +0.38(+1.76%) |
Apr 25, 2014 | 21.41 | 21.94 | 21.20 | 21.63 | 5,843,120 | +1.00(+4.85%) |
Apr 24, 2014 | 20.07 | 20.67 | 19.60 | 20.63 | 3,483,211 | +1.40(+7.28%) |
Apr 23, 2014 | 19.64 | 19.64 | 19.13 | 19.23 | 1,008,532 | -0.36(-1.84%) |
Apr 22, 2014 | 19.14 | 19.62 | 19.07 | 19.59 | 950,001 | +0.37(+1.93%) |
Apr 21, 2014 | 19.07 | 19.41 | 19.04 | 19.22 | 762,665 | +0.17(+0.89%) |
Apr 17, 2014 | 18.70 | 19.05 | 19.05 | 19.05 | 1,247,600 | +0.37(+1.98%) |
Apr 16, 2014 | 19.29 | 19.30 | 18.51 | 18.68 | 1,516,282 | -0.50(-2.61%) |
Apr 15, 2014 | 18.52 | 19.27 | 18.42 | 19.18 | 1,611,677 | +0.65(+3.51%) |
Apr 14, 2014 | 19.31 | 19.32 | 18.43 | 18.53 | 2,122,926 | -0.86(-4.44%) |
Apr 11, 2014 | 19.72 | 19.89 | 19.25 | 19.39 | 1,184,294 | -0.50(-2.51%) |
Apr 10, 2014 | 20.49 | 20.55 | 19.80 | 19.89 | 1,085,018 | -0.60(-2.93%) |
Apr 09, 2014 | 20.61 | 20.61 | 20.12 | 20.49 | 1,244,674 | -0.07(-0.34%) |
Apr 08, 2014 | 19.74 | 20.59 | 19.67 | 20.56 | 1,971,587 | +0.86(+4.37%) |
Apr 07, 2014 | 20.15 | 20.32 | 19.68 | 19.70 | 1,650,811 | -0.49(-2.43%) |
Apr 04, 2014 | 20.71 | 20.71 | 19.85 | 20.19 | 1,389,014 | -0.39(-1.90%) |
Apr 03, 2014 | 20.48 | 20.86 | 20.38 | 20.58 | 1,022,084 | +0.15(+0.73%) |
Apr 02, 2014 | 20.19 | 20.52 | 20.10 | 20.43 | 856,390 | +0.22(+1.09%) |
Apr 01, 2014 | 19.91 | 20.26 | 19.82 | 20.21 | 1,147,856 | +0.34(+1.71%) |
Mar 31, 2014 | 19.66 | 20.00 | 19.53 | 19.87 | 885,917 | +0.35(+1.79%) |
Mar 28, 2014 | 19.50 | 19.93 | 19.40 | 19.52 | 1,136,397 | +0.05(+0.26%) |
Mar 27, 2014 | 19.88 | 19.97 | 19.23 | 19.47 | 1,554,100 | -0.44(-2.21%) |
Mar 26, 2014 | 19.95 | 20.34 | 19.82 | 19.91 | 1,953,093 | +0.10(+0.50%) |
Mar 25, 2014 | 19.27 | 19.86 | 19.27 | 19.81 | 2,062,978 | +0.34(+1.75%) |
Mar 24, 2014 | 19.15 | 19.57 | 19.11 | 19.47 | 1,875,792 | +0.34(+1.78%) |
Mar 21, 2014 | 19.52 | 19.60 | 19.07 | 19.13 | 1,619,152 | -0.25(-1.29%) |
Mar 20, 2014 | 19.31 | 19.59 | 19.19 | 19.38 | 870,999 | +0.06(+0.31%) |
Mar 19, 2014 | 19.83 | 19.90 | 19.20 | 19.32 | 1,213,976 | -0.45(-2.28%) |
Mar 18, 2014 | 19.13 | 19.90 | 19.08 | 19.77 | 1,464,329 | +0.73(+3.83%) |
Mar 17, 2014 | 19.03 | 19.25 | 18.92 | 19.04 | 988,708 | -0.02(-0.10%) |
Mar 14, 2014 | 18.99 | 19.20 | 18.89 | 19.06 | 641,006 | +0.08(+0.42%) |
Mar 13, 2014 | 19.30 | 19.39 | 18.82 | 18.98 | 1,101,114 | -0.32(-1.66%) |
Mar 12, 2014 | 18.92 | 19.41 | 18.83 | 19.30 | 1,219,388 | +0.31(+1.63%) |
Mar 11, 2014 | 19.32 | 19.49 | 18.96 | 18.99 | 1,023,940 | -0.28(-1.45%) |
Mar 10, 2014 | 19.31 | 19.70 | 19.18 | 19.27 | 995,778 | -0.09(-0.46%) |
Mar 07, 2014 | 19.44 | 19.47 | 19.13 | 19.36 | 1,183,273 | +0.11(+0.57%) |
Mar 06, 2014 | 19.28 | 19.35 | 19.08 | 19.25 | 1,121,233 | -0.02(-0.10%) |
Mar 05, 2014 | 19.29 | 19.41 | 19.18 | 19.27 | 1,058,583 | -0.01(-0.05%) |
Mar 04, 2014 | 19.44 | 19.59 | 19.21 | 19.28 | 1,339,567 | +0.18(+0.94%) |
Mar 03, 2014 | 18.98 | 19.38 | 18.80 | 19.10 | 1,133,625 | -0.15(-0.78%) |
Feb 28, 2014 | 19.72 | 19.87 | 19.08 | 19.25 | 2,013,697 | -0.44(-2.23%) |
Feb 27, 2014 | 19.25 | 19.72 | 18.93 | 19.69 | 2,153,051 | +0.43(+2.23%) |
Feb 26, 2014 | 18.82 | 19.82 | 18.82 | 19.26 | 3,590,669 | +0.45(+2.39%) |
Feb 25, 2014 | 18.50 | 18.83 | 18.39 | 18.81 | 1,720,609 | +0.41(+2.23%) |
Feb 24, 2014 | 18.32 | 18.51 | 18.11 | 18.40 | 1,410,659 | +0.29(+1.60%) |
Feb 21, 2014 | 18.64 | 18.78 | 18.05 | 18.11 | 1,879,944 | -0.45(-2.42%) |
Feb 20, 2014 | 18.35 | 18.59 | 18.18 | 18.56 | 1,379,228 | +0.24(+1.31%) |
Feb 19, 2014 | 18.28 | 18.50 | 18.13 | 18.32 | 1,516,539 | +0.06(+0.33%) |
Feb 18, 2014 | 18.24 | 18.44 | 18.17 | 18.26 | 1,499,215 | +0.08(+0.44%) |
Feb 14, 2014 | 18.35 | 18.18 | 18.18 | 18.18 | 1,796,700 | -0.15(-0.82%) |
Feb 13, 2014 | 18.42 | 18.52 | 18.12 | 18.33 | 1,222,043 | -0.16(-0.87%) |
Feb 12, 2014 | 18.48 | 18.73 | 18.42 | 18.49 | 1,248,399 | +0.09(+0.49%) |
Feb 11, 2014 | 18.00 | 18.43 | 17.92 | 18.40 | 1,807,493 | +0.41(+2.28%) |
Feb 10, 2014 | 17.97 | 18.28 | 17.93 | 17.99 | 1,587,222 | -0.03(-0.17%) |
Feb 07, 2014 | 17.96 | 18.10 | 17.60 | 18.02 | 1,567,635 | +0.30(+1.69%) |
Feb 06, 2014 | 17.58 | 17.97 | 17.47 | 17.72 | 1,668,182 | +0.21(+1.20%) |
Feb 05, 2014 | 17.49 | 17.71 | 17.35 | 17.51 | 2,121,018 | -0.09(-0.51%) |
Feb 04, 2014 | 17.13 | 17.74 | 17.06 | 17.60 | 2,298,855 | +0.59(+3.47%) |
Feb 03, 2014 | 17.56 | 17.64 | 16.94 | 17.01 | 2,971,720 | -0.50(-2.86%) |
Jan 31, 2014 | 17.29 | 17.77 | 17.15 | 17.51 | 2,325,645 | -0.04(-0.23%) |
Jan 30, 2014 | 17.33 | 17.68 | 16.81 | 17.55 | 4,761,759 | +0.27(+1.56%) |
Jan 29, 2014 | 17.31 | 17.81 | 16.82 | 17.28 | 8,764,431 | -1.46(-7.79%) |
Jan 28, 2014 | 18.27 | 18.85 | 18.08 | 18.74 | 5,119,609 | -0.88(-4.49%) |
Jan 27, 2014 | 19.80 | 19.96 | 19.28 | 19.62 | 2,345,156 | -0.05(-0.25%) |
Jan 24, 2014 | 19.98 | 20.14 | 19.55 | 19.67 | 2,329,660 | -0.47(-2.33%) |
Jan 23, 2014 | 20.50 | 20.70 | 19.94 | 20.14 | 2,192,796 | -0.45(-2.19%) |
Jan 22, 2014 | 20.15 | 20.68 | 20.15 | 20.59 | 1,939,422 | +0.52(+2.59%) |
Jan 21, 2014 | 19.88 | 20.19 | 19.83 | 20.07 | 1,565,901 | +0.24(+1.21%) |
Jan 17, 2014 | 20.08 | 19.83 | 19.83 | 19.83 | 2,036,300 | -0.15(-0.75%) |
Jan 16, 2014 | 19.90 | 20.42 | 19.83 | 19.98 | 2,198,004 | +0.09(+0.45%) |
Jan 15, 2014 | 20.10 | 19.90 | 19.21 | 19.89 | 3,368,426 | -0.21(-1.04%) |
Jan 14, 2014 | 19.51 | 20.25 | 19.50 | 20.10 | 1,865,166 | +0.67(+3.45%) |
Jan 13, 2014 | 19.08 | 19.94 | 19.03 | 19.43 | 1,939,550 | +0.35(+1.83%) |
Jan 10, 2014 | 19.10 | 19.39 | 19.04 | 19.08 | 1,649,504 | +0.04(+0.21%) |
Jan 09, 2014 | 19.71 | 19.82 | 18.98 | 19.04 | 2,336,291 | -0.56(-2.86%) |
Jan 08, 2014 | 19.62 | 19.95 | 19.57 | 19.60 | 1,568,661 | +0.02(+0.10%) |
Jan 07, 2014 | 19.56 | 19.69 | 19.33 | 19.58 | 1,287,963 | +0.08(+0.41%) |
Jan 06, 2014 | 19.62 | 19.75 | 19.18 | 19.50 | 1,695,998 | -0.12(-0.61%) |
Jan 03, 2014 | 20.20 | 20.22 | 19.58 | 19.62 | 2,204,723 | -0.52(-2.58%) |
Jan 02, 2014 | 20.42 | 20.43 | 19.85 | 20.14 | 1,495,565 | -0.29(-1.40%) |
Dec 31, 2013 | 20.47 | 20.43 | 20.43 | 20.43 | 1,320,300 | -0.11(-0.51%) |
Dec 30, 2013 | 20.61 | 20.87 | 20.45 | 20.53 | 1,383,148 | -0.15(-0.73%) |
Dec 27, 2013 | 20.34 | 20.90 | 20.30 | 20.68 | 1,695,914 | +0.29(+1.42%) |
Dec 26, 2013 | 20.83 | 20.92 | 20.32 | 20.39 | 1,697,981 | -0.47(-2.25%) |
Dec 24, 2013 | 20.91 | 21.12 | 20.75 | 20.86 | 958,679 | +0.04(+0.19%) |
Dec 23, 2013 | 20.54 | 20.96 | 20.27 | 20.82 | 2,806,718 | +0.96(+4.83%) |
Dec 20, 2013 | 19.42 | 19.90 | 19.37 | 19.86 | 2,263,787 | +0.46(+2.37%) |
Dec 19, 2013 | 19.72 | 19.87 | 19.33 | 19.40 | 1,717,750 | -0.47(-2.37%) |
Dec 18, 2013 | 19.98 | 19.98 | 19.40 | 19.87 | 1,794,735 | +0.01(+0.05%) |
Dec 17, 2013 | 19.24 | 20.03 | 19.14 | 19.86 | 2,885,760 | +0.63(+3.28%) |
Dec 16, 2013 | 18.94 | 19.40 | 18.55 | 19.23 | 2,778,775 | -0.36(-1.84%) |
Dec 13, 2013 | 19.56 | 19.71 | 19.39 | 19.59 | 1,247,519 | +0.11(+0.56%) |
Dec 12, 2013 | 19.71 | 19.91 | 19.45 | 19.48 | 1,353,884 | -0.23(-1.17%) |
Dec 11, 2013 | 19.93 | 20.18 | 19.63 | 19.71 | 1,306,216 | -0.28(-1.40%) |
Dec 10, 2013 | 20.30 | 20.45 | 19.85 | 19.99 | 1,810,758 | -0.42(-2.06%) |
Dec 09, 2013 | 20.38 | 20.55 | 20.21 | 20.41 | 1,150,525 | +0.09(+0.44%) |
Dec 06, 2013 | 20.66 | 20.71 | 20.21 | 20.32 | 0 | -0.17(-0.83%) |
Dec 05, 2013 | 20.63 | 20.81 | 20.36 | 20.49 | 1,623,667 | +0.18(+0.89%) |
Dec 04, 2013 | 20.20 | 20.84 | 19.92 | 20.31 | 2,401,876 | +0.00(+0.00%) |
Dec 03, 2013 | 19.79 | 20.33 | 19.79 | 20.31 | 1,865,067 | +0.45(+2.27%) |
Dec 02, 2013 | 20.01 | 20.35 | 19.71 | 19.86 | 1,455,631 | -0.32(-1.59%) |
Nov 29, 2013 | 20.21 | 20.41 | 20.10 | 20.18 | 0 | +0.11(+0.55%) |
Nov 27, 2013 | 19.66 | 20.25 | 19.57 | 20.07 | 0 | +0.40(+2.03%) |
Nov 26, 2013 | 19.15 | 19.74 | 19.10 | 19.67 | 0 | +0.45(+2.34%) |
Nov 25, 2013 | 19.39 | 19.49 | 19.03 | 19.22 | 1,764,570 | -0.17(-0.88%) |
Nov 22, 2013 | 19.34 | 19.54 | 19.28 | 19.39 | 0 | -0.07(-0.36%) |
Nov 21, 2013 | 19.22 | 19.57 | 19.17 | 19.46 | 1,720,437 | +0.26(+1.35%) |
Nov 20, 2013 | 19.34 | 19.57 | 19.06 | 19.20 | 1,678,839 | -0.12(-0.62%) |
Nov 19, 2013 | 19.37 | 19.56 | 19.22 | 19.32 | 1,823,665 | -0.06(-0.31%) |
Nov 18, 2013 | 19.75 | 20.07 | 19.34 | 19.38 | 2,111,630 | -0.33(-1.67%) |
Nov 15, 2013 | 20.13 | 20.28 | 19.44 | 19.71 | 0 | -0.39(-1.94%) |
Nov 14, 2013 | 20.10 | 20.85 | 20.01 | 20.10 | 3,533,442 | -0.04(-0.20%) |
Nov 13, 2013 | 19.34 | 20.21 | 19.18 | 20.14 | 3,266,005 | +0.63(+3.23%) |
Nov 12, 2013 | 19.21 | 19.60 | 19.02 | 19.51 | 0 | +0.27(+1.40%) |
Nov 11, 2013 | 19.84 | 19.98 | 18.80 | 19.24 | 14,432,581 | -3.01(-13.53%) |
Nov 08, 2013 | 22.29 | 22.47 | 21.93 | 22.25 | 0 | -0.02(-0.09%) |
Nov 07, 2013 | 22.73 | 22.96 | 22.19 | 22.27 | 2,183,625 | -0.49(-2.15%) |
Nov 06, 2013 | 23.00 | 23.05 | 22.69 | 22.76 | 2,495,885 | -0.18(-0.78%) |
Nov 05, 2013 | 22.59 | 22.99 | 22.53 | 22.94 | 2,194,728 | +0.32(+1.41%) |
Nov 04, 2013 | 22.69 | 23.15 | 22.48 | 22.62 | 3,062,263 | +0.22(+0.98%) |