Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.27 | 28.75 | 28.18 | 28.21 | 1,372,477 | +0.05(+0.17%) |
Nov 26, 2014 | 28.02 | 28.16 | 28.16 | 28.16 | 1,340,363 | +0.14(+0.49%) |
Nov 25, 2014 | 27.59 | 28.26 | 27.55 | 28.02 | 1,695,453 | +0.44(+1.59%) |
Nov 24, 2014 | 27.01 | 27.80 | 26.99 | 27.59 | 3,252,017 | +1.00(+3.78%) |
Nov 21, 2014 | 25.82 | 27.17 | 25.71 | 26.58 | 5,584,576 | +0.99(+3.89%) |
Nov 20, 2014 | 25.31 | 25.68 | 25.19 | 25.59 | 1,961,744 | +0.19(+0.77%) |
Nov 19, 2014 | 25.47 | 25.54 | 25.20 | 25.39 | 1,813,153 | -0.05(-0.19%) |
Nov 18, 2014 | 25.27 | 25.57 | 25.26 | 25.44 | 569,373 | +0.19(+0.73%) |
Nov 17, 2014 | 25.28 | 25.44 | 25.02 | 25.26 | 1,590,711 | +0.03(+0.12%) |
Nov 14, 2014 | 25.71 | 25.71 | 25.15 | 25.23 | 806,432 | -0.53(-2.04%) |
Nov 13, 2014 | 25.93 | 26.04 | 25.66 | 25.75 | 459,994 | -0.20(-0.75%) |
Nov 12, 2014 | 25.86 | 26.01 | 25.73 | 25.95 | 371,420 | +0.02(+0.08%) |
Nov 11, 2014 | 26.32 | 26.36 | 25.89 | 25.93 | 556,723 | -0.25(-0.97%) |
Nov 10, 2014 | 25.71 | 26.18 | 25.64 | 26.18 | 630,093 | +0.41(+1.59%) |
Nov 07, 2014 | 25.93 | 26.04 | 25.64 | 25.77 | 828,809 | -0.13(-0.49%) |
Nov 06, 2014 | 25.75 | 25.92 | 25.53 | 25.90 | 750,753 | +0.14(+0.53%) |
Nov 05, 2014 | 25.68 | 25.85 | 25.46 | 25.76 | 903,817 | +0.21(+0.84%) |
Nov 04, 2014 | 25.39 | 25.69 | 25.29 | 25.55 | 868,787 | +0.18(+0.69%) |
Nov 03, 2014 | 25.55 | 25.70 | 25.26 | 25.37 | 1,031,787 | +0.01(+0.04%) |
Oct 31, 2014 | 25.30 | 25.53 | 25.04 | 25.36 | 1,063,846 | +0.36(+1.44%) |
Oct 30, 2014 | 24.61 | 25.15 | 24.49 | 25.00 | 801,191 | +0.26(+1.06%) |
Oct 29, 2014 | 24.76 | 24.86 | 24.43 | 24.74 | 650,181 | +0.00(+0.00%) |
Oct 28, 2014 | 24.31 | 24.78 | 24.28 | 24.74 | 990,954 | +0.56(+2.30%) |
Oct 27, 2014 | 24.28 | 24.36 | 24.36 | 24.18 | 587,801 | -0.18(-0.72%) |
Oct 24, 2014 | 24.31 | 24.40 | 24.00 | 24.36 | 351,853 | +0.13(+0.52%) |
Oct 23, 2014 | 24.02 | 24.38 | 23.98 | 24.23 | 670,651 | +0.48(+2.01%) |
Oct 22, 2014 | 24.05 | 24.29 | 23.72 | 23.75 | 854,290 | -0.16(-0.65%) |
Oct 21, 2014 | 23.69 | 24.07 | 23.54 | 23.91 | 1,280,955 | +0.38(+1.62%) |
Oct 20, 2014 | 23.26 | 23.58 | 23.09 | 23.53 | 1,138,408 | +0.19(+0.79%) |
Oct 17, 2014 | 23.37 | 23.55 | 23.07 | 23.34 | 1,194,270 | +0.19(+0.84%) |
Oct 16, 2014 | 22.60 | 23.31 | 22.52 | 23.15 | 1,016,749 | +0.20(+0.89%) |
Oct 15, 2014 | 22.30 | 23.01 | 22.05 | 22.95 | 2,123,993 | +0.33(+1.47%) |
Oct 14, 2014 | 22.66 | 23.21 | 22.44 | 22.61 | 1,467,822 | +0.06(+0.26%) |
Oct 13, 2014 | 23.58 | 23.58 | 22.55 | 22.56 | 1,864,912 | -0.14(-0.60%) |
Oct 10, 2014 | 22.83 | 23.04 | 22.60 | 22.69 | 1,029,088 | -0.27(-1.19%) |
Oct 09, 2014 | 23.34 | 23.57 | 22.83 | 22.96 | 1,393,471 | -0.38(-1.63%) |
Oct 08, 2014 | 22.76 | 23.43 | 22.59 | 23.34 | 2,787,244 | +0.68(+3.01%) |
Oct 07, 2014 | 23.69 | 23.69 | 22.59 | 22.66 | 3,954,934 | -1.24(-5.18%) |
Oct 06, 2014 | 24.56 | 24.78 | 23.86 | 23.90 | 1,447,878 | -0.64(-2.62%) |
Oct 03, 2014 | 24.59 | 24.75 | 24.20 | 24.54 | 806,744 | +0.19(+0.76%) |
Oct 02, 2014 | 24.24 | 24.41 | 24.09 | 24.36 | 1,066,734 | +0.05(+0.20%) |
Oct 01, 2014 | 24.61 | 24.61 | 24.01 | 24.31 | 1,464,824 | -0.29(-1.19%) |
Sep 30, 2014 | 24.18 | 24.70 | 24.18 | 24.60 | 2,075,812 | +0.39(+1.61%) |
Sep 29, 2014 | 23.79 | 24.28 | 23.79 | 24.21 | 2,398,047 | +0.13(+0.53%) |
Sep 26, 2014 | 24.03 | 24.31 | 23.88 | 24.09 | 1,414,741 | +0.07(+0.28%) |
Sep 25, 2014 | 24.38 | 24.51 | 23.92 | 24.02 | 1,298,397 | -0.35(-1.44%) |
Sep 24, 2014 | 24.07 | 24.44 | 23.83 | 24.37 | 1,500,380 | +0.58(+2.42%) |
Sep 23, 2014 | 24.04 | 24.14 | 23.73 | 23.79 | 1,074,856 | -0.34(-1.41%) |
Sep 22, 2014 | 24.30 | 24.38 | 23.97 | 24.13 | 850,259 | -0.23(-0.96%) |
Sep 19, 2014 | 24.12 | 24.44 | 24.09 | 24.37 | 2,572,623 | +0.26(+1.09%) |
Sep 18, 2014 | 23.79 | 24.18 | 23.70 | 24.11 | 1,252,005 | +0.59(+2.53%) |
Sep 17, 2014 | 23.45 | 23.59 | 22.90 | 23.51 | 1,066,399 | +0.03(+0.12%) |
Sep 16, 2014 | 23.73 | 23.92 | 23.47 | 23.48 | 795,949 | -0.25(-1.07%) |
Sep 15, 2014 | 23.81 | 23.83 | 23.61 | 23.73 | 661,992 | -0.10(-0.41%) |
Sep 12, 2014 | 23.97 | 24.03 | 23.75 | 23.83 | 565,034 | -0.12(-0.49%) |
Sep 11, 2014 | 23.74 | 24.03 | 23.55 | 23.95 | 363,866 | +0.11(+0.45%) |
Sep 10, 2014 | 23.77 | 23.98 | 23.66 | 23.84 | 433,784 | +0.05(+0.20%) |
Sep 09, 2014 | 23.81 | 23.99 | 23.63 | 23.79 | 768,888 | -0.05(-0.20%) |
Sep 08, 2014 | 23.80 | 24.13 | 23.73 | 23.84 | 583,649 | -0.03(-0.12%) |
Sep 05, 2014 | 23.56 | 23.96 | 23.44 | 23.87 | 1,303,235 | +0.24(+1.03%) |
Sep 04, 2014 | 24.08 | 24.08 | 23.50 | 23.63 | 917,079 | +0.03(+0.12%) |
Sep 03, 2014 | 23.77 | 23.79 | 23.57 | 23.60 | 651,672 | -0.03(-0.12%) |
Sep 02, 2014 | 23.61 | 23.85 | 23.53 | 23.63 | 911,928 | +0.13(+0.54%) |
Aug 29, 2014 | 23.46 | 23.50 | 23.50 | 23.50 | 747,176 | +0.03(+0.12%) |
Aug 28, 2014 | 23.45 | 23.59 | 23.35 | 23.47 | 415,741 | -0.03(-0.12%) |
Aug 27, 2014 | 23.58 | 23.69 | 23.45 | 23.50 | 474,234 | -0.03(-0.12%) |
Aug 26, 2014 | 23.24 | 23.57 | 23.23 | 23.53 | 1,001,007 | +0.33(+1.43%) |
Aug 25, 2014 | 23.59 | 23.59 | 23.09 | 23.20 | 767,753 | -0.25(-1.08%) |
Aug 22, 2014 | 23.78 | 23.78 | 23.40 | 23.45 | 490,613 | -0.40(-1.68%) |
Aug 21, 2014 | 23.59 | 23.88 | 23.51 | 23.85 | 884,083 | +0.27(+1.16%) |
Aug 20, 2014 | 23.74 | 23.82 | 23.49 | 23.58 | 370,612 | -0.27(-1.14%) |
Aug 19, 2014 | 24.07 | 24.10 | 23.79 | 23.85 | 886,896 | -0.10(-0.41%) |
Aug 18, 2014 | 23.74 | 24.08 | 23.73 | 23.95 | 1,021,433 | +0.36(+1.53%) |
Aug 15, 2014 | 23.83 | 23.88 | 23.52 | 23.59 | 966,816 | -0.05(-0.21%) |
Aug 14, 2014 | 23.31 | 23.93 | 23.26 | 23.64 | 1,079,344 | +0.37(+1.59%) |
Aug 13, 2014 | 23.80 | 23.81 | 23.18 | 23.27 | 981,224 | -0.46(-1.93%) |
Aug 12, 2014 | 23.83 | 24.02 | 23.62 | 23.73 | 690,532 | -0.17(-0.69%) |
Aug 11, 2014 | 23.89 | 24.12 | 23.82 | 23.89 | 685,593 | +0.01(+0.04%) |
Aug 08, 2014 | 23.74 | 23.90 | 23.57 | 23.88 | 1,373,708 | +0.26(+1.11%) |
Aug 07, 2014 | 24.03 | 24.12 | 23.53 | 23.62 | 1,227,914 | -0.26(-1.10%) |
Aug 06, 2014 | 23.64 | 24.17 | 23.64 | 23.88 | 2,525,288 | +0.19(+0.82%) |
Aug 05, 2014 | 23.59 | 24.02 | 23.58 | 23.69 | 4,603,653 | -0.36(-1.50%) |
Aug 04, 2014 | 24.30 | 24.45 | 23.44 | 24.05 | 1,100,952 | -0.14(-0.56%) |
Aug 01, 2014 | 25.32 | 25.32 | 23.74 | 24.18 | 1,882,058 | +0.51(+2.14%) |
Jul 31, 2014 | 23.77 | 24.03 | 23.65 | 23.68 | 1,153,468 | -0.40(-1.66%) |
Jul 30, 2014 | 24.22 | 24.31 | 23.92 | 24.08 | 516,691 | +0.00(+0.00%) |
Jul 29, 2014 | 24.39 | 24.46 | 24.07 | 24.08 | 507,992 | -0.29(-1.20%) |
Jul 28, 2014 | 24.78 | 24.87 | 24.31 | 24.37 | 767,246 | -0.43(-1.73%) |
Jul 25, 2014 | 24.64 | 24.91 | 24.47 | 24.80 | 488,066 | +0.03(+0.12%) |
Jul 24, 2014 | 24.88 | 25.13 | 24.73 | 24.77 | 1,048,598 | -0.18(-0.70%) |
Jul 23, 2014 | 24.88 | 25.08 | 24.82 | 24.94 | 679,026 | +0.05(+0.20%) |
Jul 22, 2014 | 25.12 | 25.29 | 24.81 | 24.89 | 458,315 | -0.16(-0.62%) |
Jul 21, 2014 | 24.97 | 25.06 | 24.78 | 25.05 | 702,166 | -0.11(-0.43%) |
Jul 18, 2014 | 24.85 | 25.27 | 24.82 | 25.16 | 579,010 | +0.29(+1.18%) |
Jul 17, 2014 | 25.36 | 25.45 | 24.84 | 24.87 | 679,760 | -0.61(-2.41%) |
Jul 16, 2014 | 25.51 | 25.64 | 25.38 | 25.48 | 944,142 | +0.03(+0.12%) |
Jul 15, 2014 | 25.58 | 25.62 | 25.32 | 25.45 | 914,946 | -0.10(-0.38%) |
Jul 14, 2014 | 25.62 | 25.66 | 25.46 | 25.55 | 481,980 | +0.20(+0.81%) |
Jul 11, 2014 | 25.27 | 25.46 | 25.23 | 25.34 | 467,429 | +0.05(+0.19%) |
Jul 10, 2014 | 24.96 | 25.34 | 24.82 | 25.29 | 620,083 | -0.10(-0.38%) |
Jul 09, 2014 | 25.53 | 25.66 | 25.35 | 25.39 | 966,859 | +0.01(+0.04%) |
Jul 08, 2014 | 25.23 | 25.46 | 25.21 | 25.38 | 1,003,617 | +0.09(+0.35%) |
Jul 07, 2014 | 25.35 | 25.39 | 25.19 | 25.29 | 846,931 | -0.10(-0.38%) |
Jul 03, 2014 | 25.40 | 25.39 | 25.39 | 25.39 | 363,585 | +0.03(+0.12%) |
Jul 02, 2014 | 25.27 | 25.47 | 25.23 | 25.36 | 744,973 | +0.02(+0.08%) |
Jul 01, 2014 | 25.18 | 25.42 | 25.07 | 25.34 | 1,153,301 | +0.19(+0.78%) |
Jun 30, 2014 | 24.92 | 25.19 | 24.76 | 25.15 | 750,495 | +0.28(+1.14%) |
Jun 27, 2014 | 24.79 | 25.22 | 24.77 | 24.87 | 3,894,355 | -0.06(-0.23%) |
Jun 26, 2014 | 24.98 | 25.04 | 24.69 | 24.92 | 981,839 | -0.10(-0.39%) |
Jun 25, 2014 | 24.83 | 25.14 | 24.70 | 25.02 | 662,644 | +0.05(+0.20%) |
Jun 24, 2014 | 25.18 | 25.43 | 24.91 | 24.97 | 1,200,446 | -0.21(-0.85%) |
Jun 23, 2014 | 25.08 | 25.22 | 24.93 | 25.19 | 1,487,397 | +0.15(+0.58%) |
Jun 20, 2014 | 25.05 | 25.11 | 24.89 | 25.04 | 1,342,498 | +0.03(+0.12%) |
Jun 19, 2014 | 24.95 | 25.07 | 24.78 | 25.01 | 913,998 | +0.13(+0.51%) |
Jun 18, 2014 | 24.77 | 24.99 | 24.65 | 24.89 | 1,184,072 | +0.12(+0.47%) |
Jun 17, 2014 | 24.53 | 24.97 | 24.50 | 24.77 | 1,129,921 | +0.17(+0.67%) |
Jun 16, 2014 | 24.17 | 24.61 | 24.15 | 24.60 | 1,082,955 | +0.47(+1.94%) |
Jun 13, 2014 | 23.78 | 24.26 | 23.77 | 24.13 | 1,209,598 | +0.44(+1.85%) |
Jun 12, 2014 | 24.05 | 24.12 | 23.67 | 23.70 | 1,673,411 | -0.45(-1.86%) |
Jun 11, 2014 | 23.88 | 24.23 | 23.70 | 24.14 | 1,333,263 | +0.21(+0.90%) |
Jun 10, 2014 | 23.76 | 24.03 | 23.60 | 23.93 | 1,233,195 | +0.42(+1.78%) |
Jun 06, 2014 | 23.73 | 24.01 | 23.41 | 23.51 | 943,306 | -0.09(-0.37%) |
Jun 05, 2014 | 23.55 | 23.77 | 23.09 | 23.60 | 1,285,077 | +0.35(+1.51%) |
Jun 04, 2014 | 22.87 | 23.38 | 22.83 | 23.25 | 1,962,890 | +0.36(+1.58%) |
Jun 03, 2014 | 23.03 | 23.09 | 22.74 | 22.89 | 2,956,396 | -0.35(-1.51%) |
Jun 02, 2014 | 23.10 | 23.29 | 22.91 | 23.24 | 440,375 | +0.22(+0.97%) |
May 30, 2014 | 23.18 | 23.21 | 22.91 | 23.01 | 687,275 | -0.15(-0.63%) |
May 29, 2014 | 23.37 | 23.38 | 22.95 | 23.16 | 567,603 | -0.20(-0.88%) |
May 28, 2014 | 23.74 | 23.76 | 23.30 | 23.36 | 491,427 | -0.44(-1.84%) |
May 27, 2014 | 23.60 | 23.88 | 23.42 | 23.80 | 411,619 | +0.24(+1.03%) |
May 23, 2014 | 23.39 | 23.56 | 23.56 | 23.56 | 660,589 | +0.14(+0.58%) |
May 22, 2014 | 23.22 | 23.47 | 23.16 | 23.42 | 228,209 | +0.28(+1.22%) |
May 21, 2014 | 23.04 | 23.34 | 22.91 | 23.14 | 593,310 | +0.21(+0.94%) |
May 20, 2014 | 23.15 | 23.18 | 22.70 | 22.93 | 656,574 | -0.30(-1.30%) |
May 19, 2014 | 22.77 | 23.36 | 22.64 | 23.23 | 436,141 | +0.37(+1.62%) |
May 16, 2014 | 22.57 | 22.93 | 22.40 | 22.86 | 611,750 | +0.23(+1.03%) |
May 15, 2014 | 22.68 | 22.85 | 22.49 | 22.62 | 680,115 | -0.17(-0.73%) |
May 14, 2014 | 23.10 | 23.16 | 22.74 | 22.79 | 681,340 | -0.43(-1.85%) |
May 13, 2014 | 23.50 | 23.75 | 22.98 | 23.22 | 867,356 | -0.33(-1.41%) |
May 12, 2014 | 23.22 | 23.81 | 23.19 | 23.55 | 813,343 | +0.37(+1.60%) |
May 09, 2014 | 23.03 | 23.25 | 22.86 | 23.18 | 671,676 | +0.07(+0.30%) |
May 08, 2014 | 22.43 | 23.20 | 22.35 | 23.11 | 2,394,517 | +0.60(+2.69%) |
May 07, 2014 | 22.51 | 22.65 | 22.18 | 22.51 | 1,153,179 | +0.14(+0.61%) |
May 06, 2014 | 22.20 | 22.50 | 22.05 | 22.37 | 655,659 | -0.05(-0.22%) |
May 05, 2014 | 21.94 | 22.47 | 21.77 | 22.42 | 753,215 | +0.24(+1.10%) |
May 02, 2014 | 21.44 | 22.69 | 21.25 | 22.18 | 1,366,701 | +0.33(+1.52%) |
May 01, 2014 | 22.00 | 22.11 | 21.67 | 21.84 | 1,038,630 | -0.08(-0.36%) |
Apr 30, 2014 | 21.73 | 21.98 | 21.59 | 21.92 | 573,040 | +0.18(+0.81%) |
Apr 29, 2014 | 22.00 | 22.00 | 21.56 | 21.75 | 472,915 | -0.16(-0.71%) |
Apr 28, 2014 | 21.95 | 22.22 | 21.65 | 21.90 | 563,928 | -0.03(-0.13%) |
Apr 25, 2014 | 22.08 | 22.28 | 21.80 | 21.93 | 443,258 | -0.25(-1.14%) |
Apr 24, 2014 | 22.57 | 22.57 | 22.14 | 22.18 | 289,739 | -0.22(-1.00%) |
Apr 23, 2014 | 22.47 | 22.53 | 22.15 | 22.41 | 452,795 | -0.12(-0.52%) |
Apr 22, 2014 | 22.52 | 22.61 | 22.15 | 22.53 | 443,157 | +0.07(+0.30%) |
Apr 21, 2014 | 22.48 | 22.57 | 22.06 | 22.46 | 288,972 | +0.05(+0.22%) |
Apr 17, 2014 | 22.30 | 22.41 | 22.41 | 22.41 | 361,841 | +0.03(+0.13%) |
Apr 16, 2014 | 22.03 | 22.43 | 21.84 | 22.38 | 407,657 | +0.50(+2.27%) |
Apr 15, 2014 | 21.67 | 21.96 | 21.01 | 21.88 | 789,970 | +0.31(+1.45%) |
Apr 14, 2014 | 22.07 | 22.25 | 21.53 | 21.57 | 645,535 | -0.15(-0.67%) |
Apr 11, 2014 | 22.34 | 22.34 | 21.59 | 21.72 | 1,158,243 | -0.84(-3.72%) |
Apr 10, 2014 | 23.25 | 23.25 | 22.51 | 22.56 | 401,646 | -0.69(-2.98%) |
Apr 09, 2014 | 22.57 | 23.35 | 22.40 | 23.25 | 555,740 | +1.17(+5.30%) |
Apr 08, 2014 | 21.85 | 22.18 | 21.69 | 22.08 | 635,969 | +0.26(+1.21%) |
Apr 07, 2014 | 22.18 | 22.31 | 21.62 | 21.81 | 462,629 | -0.48(-2.14%) |
Apr 04, 2014 | 22.99 | 23.16 | 21.80 | 22.29 | 475,375 | -0.55(-2.39%) |
Apr 03, 2014 | 23.32 | 23.35 | 22.72 | 22.84 | 303,784 | -0.39(-1.68%) |
Apr 02, 2014 | 22.86 | 23.27 | 22.62 | 23.23 | 310,472 | +0.45(+1.97%) |
Apr 01, 2014 | 22.56 | 22.94 | 22.34 | 22.78 | 364,163 | +0.21(+0.95%) |
Mar 31, 2014 | 21.99 | 22.59 | 21.93 | 22.57 | 452,000 | +0.67(+3.07%) |
Mar 28, 2014 | 21.99 | 22.25 | 21.81 | 21.89 | 235,419 | -0.07(-0.31%) |
Mar 27, 2014 | 21.93 | 22.14 | 21.79 | 21.96 | 580,912 | -0.03(-0.13%) |
Mar 26, 2014 | 22.66 | 22.66 | 21.97 | 21.99 | 511,816 | -0.52(-2.30%) |
Mar 25, 2014 | 22.47 | 22.67 | 22.32 | 22.51 | 354,697 | +0.13(+0.57%) |
Mar 24, 2014 | 23.12 | 23.12 | 22.01 | 22.38 | 411,889 | -0.22(-0.99%) |
Mar 21, 2014 | 22.62 | 22.74 | 22.46 | 22.60 | 469,869 | +0.10(+0.43%) |
Mar 20, 2014 | 22.52 | 22.61 | 22.37 | 22.51 | 206,409 | -0.08(-0.35%) |
Mar 19, 2014 | 22.84 | 22.99 | 22.41 | 22.58 | 320,003 | -0.27(-1.19%) |
Mar 18, 2014 | 22.85 | 22.97 | 22.62 | 22.86 | 281,764 | +0.07(+0.30%) |
Mar 17, 2014 | 22.99 | 23.19 | 22.73 | 22.79 | 285,130 | -0.10(-0.43%) |
Mar 14, 2014 | 22.49 | 23.06 | 22.49 | 22.89 | 659,590 | +0.30(+1.34%) |
Mar 13, 2014 | 23.27 | 23.32 | 22.40 | 22.58 | 1,298,836 | -0.58(-2.48%) |
Mar 12, 2014 | 23.44 | 23.60 | 23.01 | 23.16 | 619,644 | -0.34(-1.45%) |
Mar 11, 2014 | 23.74 | 23.97 | 23.42 | 23.50 | 307,955 | -0.27(-1.15%) |
Mar 10, 2014 | 23.79 | 23.79 | 23.49 | 23.77 | 438,296 | -0.04(-0.16%) |
Mar 07, 2014 | 24.18 | 24.22 | 23.77 | 23.81 | 197,695 | -0.22(-0.93%) |
Mar 06, 2014 | 24.23 | 24.40 | 24.02 | 24.04 | 495,199 | -0.09(-0.36%) |
Mar 05, 2014 | 24.11 | 24.27 | 23.78 | 24.12 | 565,289 | +0.02(+0.08%) |
Mar 04, 2014 | 24.23 | 24.56 | 24.11 | 24.11 | 904,635 | +0.05(+0.20%) |
Mar 03, 2014 | 23.59 | 24.07 | 23.48 | 24.06 | 2,059,916 | +0.34(+1.44%) |
Feb 28, 2014 | 23.73 | 24.15 | 23.68 | 23.72 | 1,500,949 | +0.00(+0.00%) |
Feb 27, 2014 | 23.50 | 23.98 | 23.38 | 23.72 | 1,145,329 | +0.18(+0.75%) |
Feb 26, 2014 | 23.31 | 23.78 | 23.29 | 23.54 | 745,509 | +0.23(+1.00%) |
Feb 25, 2014 | 23.28 | 23.40 | 23.15 | 23.31 | 710,956 | +0.07(+0.29%) |
Feb 24, 2014 | 23.34 | 23.49 | 23.21 | 23.24 | 550,540 | -0.07(-0.29%) |
Feb 21, 2014 | 23.02 | 23.58 | 22.89 | 23.31 | 1,002,535 | +0.39(+1.70%) |
Feb 20, 2014 | 22.65 | 23.38 | 22.32 | 22.92 | 4,939,687 | +0.19(+0.81%) |
Feb 19, 2014 | 23.24 | 23.51 | 22.70 | 22.73 | 1,264,650 | -0.70(-2.99%) |
Feb 18, 2014 | 23.14 | 23.78 | 23.14 | 23.43 | 868,639 | +0.25(+1.09%) |
Feb 14, 2014 | 22.76 | 23.18 | 23.18 | 23.18 | 612,986 | +0.27(+1.19%) |
Feb 13, 2014 | 22.20 | 23.32 | 22.10 | 22.91 | 1,443,731 | +0.55(+2.44%) |
Feb 12, 2014 | 22.26 | 22.46 | 22.19 | 22.36 | 934,272 | +0.15(+0.66%) |
Feb 11, 2014 | 22.13 | 22.34 | 21.98 | 22.21 | 1,222,990 | +0.09(+0.40%) |
Feb 10, 2014 | 22.09 | 22.22 | 21.91 | 22.13 | 680,922 | +0.02(+0.09%) |
Feb 07, 2014 | 21.85 | 22.29 | 21.71 | 22.11 | 1,128,251 | +0.35(+1.61%) |
Feb 06, 2014 | 21.82 | 22.07 | 21.74 | 21.76 | 891,561 | +0.00(+0.00%) |
Feb 05, 2014 | 21.69 | 22.09 | 21.63 | 21.76 | 1,209,179 | -0.15(-0.67%) |
Feb 04, 2014 | 21.54 | 21.99 | 21.21 | 21.90 | 1,140,432 | +0.43(+2.00%) |
Feb 03, 2014 | 21.74 | 22.05 | 21.02 | 21.47 | 888,810 | -0.26(-1.21%) |
Jan 31, 2014 | 22.42 | 23.10 | 21.59 | 21.74 | 1,653,066 | -0.59(-2.66%) |
Jan 30, 2014 | 21.44 | 22.44 | 21.42 | 22.33 | 730,543 | +0.90(+4.18%) |
Jan 29, 2014 | 21.61 | 21.99 | 21.34 | 21.43 | 752,455 | -0.37(-1.70%) |
Jan 28, 2014 | 21.36 | 21.80 | 21.28 | 21.80 | 526,432 | +0.48(+2.24%) |
Jan 27, 2014 | 21.54 | 21.71 | 21.02 | 21.33 | 898,887 | -0.21(-1.00%) |
Jan 24, 2014 | 22.08 | 22.13 | 21.52 | 21.54 | 654,928 | -0.62(-2.81%) |
Jan 23, 2014 | 22.41 | 22.51 | 22.11 | 22.17 | 525,676 | -0.22(-1.00%) |
Jan 22, 2014 | 22.41 | 22.59 | 22.13 | 22.39 | 697,352 | +0.04(+0.17%) |
Jan 21, 2014 | 22.26 | 22.49 | 22.16 | 22.35 | 640,374 | +0.07(+0.31%) |
Jan 17, 2014 | 22.50 | 22.28 | 22.28 | 22.28 | 535,529 | -0.19(-0.87%) |
Jan 16, 2014 | 22.61 | 22.81 | 22.44 | 22.48 | 564,822 | -0.18(-0.77%) |
Jan 15, 2014 | 22.95 | 23.04 | 22.64 | 22.65 | 544,204 | -0.30(-1.32%) |
Jan 14, 2014 | 22.74 | 23.14 | 22.74 | 22.95 | 516,504 | +0.25(+1.12%) |
Jan 13, 2014 | 22.87 | 22.92 | 22.56 | 22.70 | 354,677 | -0.27(-1.19%) |
Jan 10, 2014 | 22.69 | 23.05 | 22.63 | 22.97 | 944,090 | +0.35(+1.55%) |
Jan 09, 2014 | 23.10 | 23.14 | 22.60 | 22.62 | 696,382 | -0.38(-1.65%) |
Jan 08, 2014 | 22.85 | 23.66 | 22.85 | 23.00 | 1,640,532 | +0.24(+1.07%) |
Jan 07, 2014 | 23.04 | 23.54 | 22.76 | 22.76 | 631,728 | -0.24(-1.06%) |
Jan 06, 2014 | 23.53 | 23.63 | 22.78 | 23.00 | 710,869 | -0.44(-1.87%) |
Jan 03, 2014 | 23.34 | 23.51 | 23.34 | 23.44 | 291,861 | +0.09(+0.38%) |
Jan 02, 2014 | 23.16 | 23.39 | 22.93 | 23.35 | 719,514 | +0.17(+0.71%) |
Dec 31, 2013 | 23.39 | 23.19 | 23.19 | 23.19 | 352,403 | -0.15(-0.63%) |
Dec 30, 2013 | 22.91 | 23.49 | 22.86 | 23.34 | 508,192 | +0.36(+1.57%) |
Dec 27, 2013 | 22.40 | 23.08 | 22.40 | 22.97 | 458,195 | +0.06(+0.26%) |
Dec 26, 2013 | 22.67 | 22.92 | 22.34 | 22.92 | 378,656 | +0.29(+1.29%) |
Dec 24, 2013 | 22.30 | 22.67 | 22.25 | 22.62 | 210,111 | +0.38(+1.71%) |
Dec 23, 2013 | 22.33 | 22.33 | 21.94 | 22.24 | 298,215 | -0.05(-0.22%) |
Dec 20, 2013 | 21.44 | 22.33 | 21.37 | 22.29 | 1,616,379 | +0.86(+4.00%) |
Dec 19, 2013 | 21.42 | 21.46 | 21.32 | 21.43 | 239,067 | +0.05(+0.23%) |
Dec 18, 2013 | 20.89 | 21.52 | 20.89 | 21.39 | 462,447 | +0.47(+2.24%) |
Dec 17, 2013 | 21.08 | 21.38 | 20.71 | 20.92 | 899,862 | -0.14(-0.65%) |
Dec 16, 2013 | 21.21 | 21.47 | 20.75 | 21.05 | 575,755 | -0.14(-0.64%) |
Dec 13, 2013 | 21.37 | 21.43 | 20.93 | 21.19 | 280,345 | -0.07(-0.32%) |
Dec 12, 2013 | 21.34 | 21.59 | 21.17 | 21.26 | 454,331 | -0.14(-0.64%) |
Dec 11, 2013 | 21.44 | 21.53 | 21.05 | 21.40 | 589,989 | -0.04(-0.18%) |
Dec 10, 2013 | 21.41 | 21.53 | 21.30 | 21.43 | 364,446 | -0.01(-0.05%) |
Dec 09, 2013 | 21.79 | 21.81 | 21.36 | 21.44 | 508,415 | -0.31(-1.43%) |
Dec 06, 2013 | 21.70 | 21.83 | 21.44 | 21.76 | 475,785 | +0.30(+1.41%) |
Dec 05, 2013 | 21.52 | 21.85 | 21.39 | 21.45 | 615,306 | -0.14(-0.63%) |
Dec 04, 2013 | 21.20 | 21.74 | 21.10 | 21.59 | 709,369 | +0.35(+1.65%) |
Dec 03, 2013 | 21.04 | 21.30 | 20.98 | 21.24 | 843,462 | +0.10(+0.46%) |