Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.36 | 24.36 | 24.06 | 24.11 | 1,627,309 | -0.81(-3.23%) |
Nov 26, 2014 | 24.96 | 24.92 | 24.92 | 24.92 | 806,679 | +0.02(+0.10%) |
Nov 25, 2014 | 24.79 | 24.99 | 24.79 | 24.89 | 1,222,575 | +0.17(+0.68%) |
Nov 24, 2014 | 24.97 | 24.97 | 24.63 | 24.72 | 773,931 | -0.27(-1.06%) |
Nov 21, 2014 | 25.06 | 25.10 | 24.92 | 24.99 | 1,372,554 | +0.24(+0.98%) |
Nov 20, 2014 | 24.49 | 24.76 | 24.44 | 24.75 | 1,248,818 | +0.23(+0.95%) |
Nov 19, 2014 | 24.47 | 24.61 | 24.38 | 24.51 | 928,520 | -0.06(-0.26%) |
Nov 18, 2014 | 24.43 | 24.61 | 24.43 | 24.58 | 702,308 | +0.15(+0.63%) |
Nov 17, 2014 | 24.21 | 24.53 | 24.21 | 24.42 | 1,265,289 | +0.01(+0.03%) |
Nov 14, 2014 | 24.16 | 24.42 | 24.13 | 24.42 | 822,046 | +0.26(+1.07%) |
Nov 13, 2014 | 24.36 | 24.42 | 24.08 | 24.16 | 1,406,325 | -0.20(-0.83%) |
Nov 12, 2014 | 24.16 | 24.38 | 24.13 | 24.36 | 862,250 | +0.19(+0.80%) |
Nov 11, 2014 | 24.00 | 24.21 | 23.99 | 24.17 | 1,165,148 | +0.17(+0.71%) |
Nov 10, 2014 | 24.15 | 24.22 | 23.95 | 24.00 | 1,626,233 | -0.04(-0.17%) |
Nov 07, 2014 | 23.81 | 24.05 | 23.80 | 24.04 | 1,931,556 | +0.41(+1.74%) |
Nov 06, 2014 | 23.69 | 23.82 | 23.52 | 23.63 | 1,374,717 | -0.07(-0.31%) |
Nov 05, 2014 | 23.46 | 23.79 | 23.43 | 23.70 | 2,852,765 | +0.31(+1.34%) |
Nov 04, 2014 | 23.55 | 23.61 | 23.28 | 23.39 | 2,817,924 | -0.34(-1.43%) |
Nov 03, 2014 | 24.12 | 24.12 | 23.69 | 23.72 | 8,404,950 | -0.37(-1.54%) |
Oct 31, 2014 | 23.98 | 24.10 | 23.91 | 24.09 | 10,851,448 | +0.13(+0.54%) |
Oct 30, 2014 | 24.07 | 24.14 | 23.88 | 23.96 | 1,029,383 | -0.10(-0.40%) |
Oct 29, 2014 | 24.40 | 24.45 | 23.94 | 24.06 | 1,506,956 | -0.19(-0.80%) |
Oct 28, 2014 | 23.97 | 24.29 | 23.94 | 24.25 | 1,587,244 | +0.39(+1.65%) |
Oct 27, 2014 | 23.78 | 23.92 | 24.01 | 23.86 | 3,666,453 | -0.15(-0.64%) |
Oct 24, 2014 | 23.96 | 24.08 | 23.87 | 24.01 | 726,947 | +0.14(+0.61%) |
Oct 23, 2014 | 23.74 | 23.96 | 23.68 | 23.87 | 1,232,297 | +0.33(+1.40%) |
Oct 22, 2014 | 23.96 | 23.96 | 23.53 | 23.54 | 1,732,863 | -0.46(-1.91%) |
Oct 21, 2014 | 23.67 | 24.03 | 23.67 | 24.00 | 987,608 | +0.49(+2.09%) |
Oct 20, 2014 | 23.35 | 23.55 | 23.33 | 23.51 | 2,722,032 | +0.13(+0.55%) |
Oct 17, 2014 | 23.43 | 23.56 | 23.29 | 23.38 | 2,735,787 | +0.24(+1.04%) |
Oct 16, 2014 | 22.32 | 23.37 | 22.29 | 23.14 | 4,582,349 | +0.35(+1.52%) |
Oct 15, 2014 | 22.74 | 22.85 | 22.35 | 22.79 | 3,921,098 | -0.20(-0.88%) |
Oct 14, 2014 | 23.23 | 23.35 | 22.93 | 22.99 | 3,572,513 | -0.23(-1.01%) |
Oct 13, 2014 | 23.47 | 23.68 | 23.21 | 23.22 | 4,014,675 | -0.26(-1.10%) |
Oct 10, 2014 | 23.87 | 23.89 | 23.46 | 23.48 | 5,890,869 | -0.45(-1.88%) |
Oct 09, 2014 | 24.42 | 24.43 | 23.85 | 23.93 | 2,011,945 | -0.51(-2.08%) |
Oct 08, 2014 | 24.13 | 24.46 | 23.88 | 24.44 | 2,546,074 | +0.29(+1.20%) |
Oct 07, 2014 | 24.45 | 24.48 | 24.13 | 24.15 | 3,879,336 | -0.39(-1.58%) |
Oct 06, 2014 | 24.50 | 24.66 | 24.41 | 24.54 | 8,368,302 | +0.16(+0.66%) |
Oct 03, 2014 | 24.42 | 24.53 | 24.35 | 24.38 | 1,277,385 | -0.09(-0.36%) |
Oct 02, 2014 | 24.51 | 24.55 | 24.09 | 24.46 | 1,977,116 | -0.06(-0.23%) |
Oct 01, 2014 | 24.71 | 24.75 | 24.45 | 24.52 | 4,146,093 | -0.19(-0.78%) |
Sep 30, 2014 | 24.73 | 24.93 | 24.62 | 24.71 | 1,578,526 | -0.14(-0.55%) |
Sep 29, 2014 | 24.86 | 24.93 | 24.64 | 24.85 | 3,058,669 | -0.10(-0.42%) |
Sep 26, 2014 | 24.72 | 25.01 | 24.69 | 24.96 | 1,269,454 | +0.16(+0.65%) |
Sep 25, 2014 | 25.22 | 25.22 | 24.79 | 24.79 | 1,943,310 | -0.52(-2.04%) |
Sep 24, 2014 | 25.29 | 25.37 | 25.07 | 25.31 | 978,453 | -0.02(-0.10%) |
Sep 23, 2014 | 25.39 | 25.51 | 25.31 | 25.33 | 1,104,821 | -0.12(-0.47%) |
Sep 22, 2014 | 25.66 | 25.70 | 25.44 | 25.45 | 2,358,747 | -0.38(-1.47%) |
Sep 19, 2014 | 26.18 | 26.19 | 25.74 | 25.83 | 1,418,159 | -0.31(-1.20%) |
Sep 18, 2014 | 26.13 | 26.19 | 26.07 | 26.15 | 566,358 | +0.12(+0.46%) |
Sep 17, 2014 | 26.24 | 26.26 | 25.98 | 26.03 | 11,493,041 | -0.16(-0.62%) |
Sep 16, 2014 | 25.95 | 26.27 | 25.95 | 26.19 | 1,103,336 | +0.25(+0.96%) |
Sep 15, 2014 | 25.95 | 25.98 | 25.80 | 25.94 | 2,298,713 | +0.02(+0.09%) |
Sep 12, 2014 | 25.91 | 26.05 | 25.88 | 25.91 | 1,284,734 | -0.10(-0.37%) |
Sep 11, 2014 | 25.95 | 26.07 | 25.93 | 26.01 | 1,742,875 | -0.11(-0.43%) |
Sep 10, 2014 | 26.14 | 26.14 | 26.02 | 26.12 | 1,666,291 | -0.04(-0.15%) |
Sep 09, 2014 | 26.05 | 26.17 | 25.96 | 26.16 | 724,054 | +0.06(+0.22%) |
Sep 08, 2014 | 26.32 | 26.41 | 26.04 | 26.11 | 1,211,383 | -0.34(-1.28%) |
Sep 05, 2014 | 26.45 | 26.45 | 26.31 | 26.45 | 949,141 | +0.03(+0.12%) |
Sep 04, 2014 | 26.55 | 26.66 | 26.36 | 26.41 | 1,357,168 | -0.12(-0.46%) |
Sep 03, 2014 | 26.17 | 26.57 | 26.15 | 26.53 | 2,706,387 | +0.18(+0.67%) |
Sep 02, 2014 | 26.45 | 26.45 | 26.28 | 26.36 | 4,698,606 | -0.10(-0.40%) |
Aug 29, 2014 | 26.44 | 26.46 | 26.46 | 26.46 | 1,370,832 | +0.02(+0.09%) |
Aug 28, 2014 | 26.46 | 26.46 | 26.35 | 26.44 | 920,954 | -0.02(-0.06%) |
Aug 27, 2014 | 26.38 | 26.47 | 26.31 | 26.45 | 903,987 | +0.19(+0.74%) |
Aug 26, 2014 | 26.24 | 26.30 | 26.22 | 26.26 | 492,121 | +0.11(+0.43%) |
Aug 25, 2014 | 26.10 | 26.22 | 26.09 | 26.15 | 1,653,690 | +0.02(+0.09%) |
Aug 22, 2014 | 26.16 | 26.17 | 26.03 | 26.12 | 638,216 | -0.05(-0.18%) |
Aug 21, 2014 | 26.11 | 26.18 | 26.11 | 26.17 | 661,002 | +0.06(+0.25%) |
Aug 20, 2014 | 26.03 | 26.13 | 25.95 | 26.11 | 752,349 | +0.06(+0.25%) |
Aug 19, 2014 | 25.92 | 26.07 | 25.92 | 26.04 | 915,024 | +0.11(+0.44%) |
Aug 18, 2014 | 25.90 | 25.98 | 25.88 | 25.93 | 723,685 | +0.06(+0.25%) |
Aug 15, 2014 | 25.79 | 25.91 | 25.62 | 25.87 | 809,581 | +0.07(+0.28%) |
Aug 14, 2014 | 25.66 | 25.82 | 25.66 | 25.79 | 727,605 | +0.09(+0.34%) |
Aug 13, 2014 | 25.77 | 25.82 | 25.64 | 25.70 | 834,347 | +0.00(+0.00%) |
Aug 12, 2014 | 25.70 | 25.76 | 25.60 | 25.70 | 1,429,092 | +0.01(+0.03%) |
Aug 11, 2014 | 25.60 | 25.73 | 25.53 | 25.70 | 467,285 | +0.24(+0.95%) |
Aug 08, 2014 | 25.37 | 25.46 | 25.29 | 25.45 | 789,281 | +0.01(+0.03%) |
Aug 07, 2014 | 25.64 | 25.68 | 25.33 | 25.45 | 1,777,163 | -0.18(-0.69%) |
Aug 06, 2014 | 25.45 | 25.64 | 25.41 | 25.62 | 1,423,526 | +0.14(+0.54%) |
Aug 05, 2014 | 25.71 | 25.71 | 25.38 | 25.49 | 1,737,789 | -0.31(-1.22%) |
Aug 04, 2014 | 25.70 | 25.85 | 25.62 | 25.80 | 1,835,042 | +0.15(+0.60%) |
Aug 01, 2014 | 25.79 | 25.98 | 25.53 | 25.65 | 2,349,405 | -0.25(-0.96%) |
Jul 31, 2014 | 26.14 | 26.18 | 25.84 | 25.90 | 2,085,886 | -0.36(-1.38%) |
Jul 30, 2014 | 26.26 | 26.28 | 26.13 | 26.26 | 2,114,809 | +0.08(+0.31%) |
Jul 29, 2014 | 26.36 | 26.36 | 26.18 | 26.18 | 3,419,529 | -0.14(-0.52%) |
Jul 28, 2014 | 26.28 | 26.35 | 26.22 | 26.32 | 1,137,996 | +0.02(+0.09%) |
Jul 25, 2014 | 26.35 | 26.38 | 26.27 | 26.29 | 1,211,215 | -0.06(-0.21%) |
Jul 24, 2014 | 26.42 | 26.43 | 26.31 | 26.35 | 616,051 | -0.02(-0.06%) |
Jul 23, 2014 | 26.32 | 26.37 | 26.24 | 26.36 | 677,621 | +0.13(+0.49%) |
Jul 22, 2014 | 26.19 | 26.28 | 26.14 | 26.24 | 956,103 | +0.13(+0.49%) |
Jul 21, 2014 | 26.09 | 26.13 | 25.99 | 26.11 | 464,047 | -0.02(-0.09%) |
Jul 18, 2014 | 25.95 | 26.16 | 25.95 | 26.13 | 1,038,137 | +0.19(+0.74%) |
Jul 17, 2014 | 26.01 | 26.08 | 25.91 | 25.94 | 511,775 | -0.06(-0.25%) |
Jul 16, 2014 | 25.81 | 26.04 | 25.79 | 26.00 | 680,370 | +0.23(+0.91%) |
Jul 15, 2014 | 25.86 | 25.95 | 25.66 | 25.77 | 807,996 | -0.18(-0.68%) |
Jul 14, 2014 | 25.84 | 25.95 | 25.83 | 25.95 | 593,233 | +0.12(+0.47%) |
Jul 11, 2014 | 25.94 | 25.94 | 25.78 | 25.83 | 1,119,203 | -0.18(-0.68%) |
Jul 10, 2014 | 26.01 | 26.07 | 25.89 | 26.00 | 1,139,396 | -0.14(-0.55%) |
Jul 09, 2014 | 26.00 | 26.16 | 25.94 | 26.15 | 909,716 | +0.15(+0.59%) |
Jul 08, 2014 | 25.93 | 25.99 | 25.77 | 25.99 | 1,140,320 | +0.00(+0.00%) |
Jul 07, 2014 | 26.16 | 26.16 | 25.90 | 25.99 | 1,093,863 | -0.21(-0.80%) |
Jul 03, 2014 | 26.17 | 26.20 | 26.20 | 26.20 | 1,112,288 | +0.12(+0.46%) |
Jul 02, 2014 | 26.04 | 26.09 | 25.97 | 26.08 | 1,340,691 | +0.02(+0.06%) |
Jul 01, 2014 | 25.98 | 26.13 | 25.96 | 26.07 | 2,987,129 | +0.13(+0.50%) |
Jun 30, 2014 | 25.86 | 25.95 | 25.77 | 25.94 | 2,150,455 | +0.07(+0.28%) |
Jun 27, 2014 | 25.69 | 25.87 | 25.66 | 25.87 | 689,472 | +0.21(+0.82%) |
Jun 26, 2014 | 25.50 | 25.69 | 25.45 | 25.66 | 742,539 | +0.19(+0.73%) |
Jun 25, 2014 | 25.45 | 25.55 | 25.40 | 25.47 | 645,756 | +0.06(+0.24%) |
Jun 24, 2014 | 25.65 | 25.71 | 25.37 | 25.41 | 954,062 | -0.26(-1.03%) |
Jun 23, 2014 | 25.67 | 25.70 | 25.58 | 25.67 | 920,604 | +0.06(+0.25%) |
Jun 20, 2014 | 25.51 | 25.64 | 25.50 | 25.61 | 902,361 | +0.16(+0.63%) |
Jun 19, 2014 | 25.43 | 25.47 | 25.36 | 25.45 | 866,810 | +0.10(+0.38%) |
Jun 18, 2014 | 25.23 | 25.39 | 25.18 | 25.35 | 1,082,269 | +0.12(+0.48%) |
Jun 17, 2014 | 25.26 | 25.32 | 25.17 | 25.23 | 606,711 | -0.06(-0.25%) |
Jun 16, 2014 | 25.18 | 25.32 | 25.16 | 25.30 | 1,088,366 | +0.10(+0.41%) |
Jun 13, 2014 | 25.08 | 25.20 | 25.00 | 25.20 | 1,211,504 | +0.18(+0.70%) |
Jun 12, 2014 | 25.07 | 25.07 | 24.93 | 25.02 | 1,208,231 | +0.06(+0.22%) |
Jun 11, 2014 | 24.87 | 24.96 | 24.86 | 24.96 | 1,108,217 | +0.10(+0.39%) |
Jun 10, 2014 | 24.82 | 24.89 | 24.78 | 24.87 | 1,004,428 | +0.17(+0.68%) |
Jun 06, 2014 | 24.62 | 24.71 | 24.60 | 24.70 | 1,903,545 | +0.08(+0.32%) |
Jun 05, 2014 | 24.63 | 24.68 | 24.50 | 24.62 | 621,900 | +0.02(+0.10%) |
Jun 04, 2014 | 24.56 | 24.64 | 24.43 | 24.60 | 828,616 | +0.02(+0.07%) |
Jun 03, 2014 | 24.46 | 24.60 | 24.44 | 24.58 | 1,967,805 | +0.06(+0.26%) |
Jun 02, 2014 | 24.60 | 24.60 | 24.46 | 24.52 | 1,768,751 | -0.02(-0.10%) |
May 30, 2014 | 24.44 | 24.60 | 24.37 | 24.54 | 2,259,193 | +0.04(+0.16%) |
May 29, 2014 | 24.53 | 24.56 | 24.36 | 24.50 | 1,350,707 | +0.02(+0.10%) |
May 28, 2014 | 24.64 | 24.64 | 24.40 | 24.48 | 620,246 | -0.10(-0.39%) |
May 27, 2014 | 24.71 | 24.75 | 24.51 | 24.57 | 560,834 | -0.10(-0.39%) |
May 23, 2014 | 24.64 | 24.67 | 24.67 | 24.67 | 451,626 | +0.02(+0.10%) |
May 22, 2014 | 24.55 | 24.68 | 24.48 | 24.64 | 725,524 | +0.18(+0.75%) |
May 21, 2014 | 24.28 | 24.46 | 24.28 | 24.46 | 565,761 | +0.21(+0.86%) |
May 20, 2014 | 24.29 | 24.35 | 24.20 | 24.25 | 791,415 | -0.14(-0.59%) |
May 19, 2014 | 24.33 | 24.42 | 24.30 | 24.40 | 659,451 | +0.05(+0.20%) |
May 16, 2014 | 24.41 | 24.41 | 24.21 | 24.35 | 710,675 | -0.07(-0.29%) |
May 15, 2014 | 24.56 | 24.56 | 24.26 | 24.42 | 1,045,855 | -0.13(-0.52%) |
May 14, 2014 | 24.59 | 24.61 | 24.50 | 24.55 | 640,747 | +0.04(+0.16%) |
May 13, 2014 | 24.64 | 24.64 | 24.45 | 24.51 | 1,108,127 | +0.02(+0.07%) |
May 12, 2014 | 24.40 | 24.50 | 24.37 | 24.49 | 776,644 | +0.20(+0.82%) |
May 09, 2014 | 24.35 | 24.40 | 24.21 | 24.29 | 1,147,598 | -0.17(-0.69%) |
May 08, 2014 | 24.54 | 24.58 | 24.38 | 24.46 | 1,690,711 | -0.02(-0.07%) |
May 07, 2014 | 24.50 | 24.50 | 24.34 | 24.48 | 826,279 | +0.04(+0.16%) |
May 06, 2014 | 24.48 | 24.50 | 24.38 | 24.44 | 1,651,228 | +0.02(+0.07%) |
May 05, 2014 | 24.44 | 24.44 | 24.34 | 24.42 | 1,660,930 | -0.06(-0.26%) |
May 02, 2014 | 24.31 | 24.50 | 24.30 | 24.48 | 1,161,044 | +0.11(+0.46%) |
May 01, 2014 | 24.36 | 24.40 | 24.29 | 24.37 | 1,570,559 | -0.04(-0.16%) |
Apr 30, 2014 | 24.23 | 24.41 | 24.17 | 24.41 | 2,473,264 | +0.13(+0.53%) |
Apr 29, 2014 | 24.04 | 24.29 | 24.03 | 24.28 | 1,313,658 | +0.30(+1.27%) |
Apr 28, 2014 | 24.06 | 24.06 | 23.84 | 23.98 | 626,409 | +0.03(+0.13%) |
Apr 25, 2014 | 23.98 | 23.98 | 23.82 | 23.95 | 392,793 | -0.03(-0.13%) |
Apr 24, 2014 | 23.98 | 24.04 | 23.92 | 23.98 | 1,092,076 | +0.02(+0.07%) |
Apr 23, 2014 | 24.00 | 24.05 | 23.95 | 23.96 | 912,630 | -0.03(-0.13%) |
Apr 22, 2014 | 23.95 | 24.02 | 23.91 | 24.00 | 805,419 | +0.07(+0.30%) |
Apr 21, 2014 | 23.88 | 23.98 | 23.85 | 23.92 | 923,172 | -0.01(-0.03%) |
Apr 17, 2014 | 23.82 | 23.93 | 23.93 | 23.93 | 487,656 | +0.09(+0.37%) |
Apr 16, 2014 | 23.76 | 23.85 | 23.72 | 23.84 | 758,689 | +0.14(+0.57%) |
Apr 15, 2014 | 23.58 | 23.73 | 23.52 | 23.71 | 1,417,359 | +0.01(+0.03%) |
Apr 14, 2014 | 23.70 | 23.80 | 23.61 | 23.70 | 2,430,344 | +0.12(+0.51%) |
Apr 11, 2014 | 23.68 | 23.72 | 23.55 | 23.58 | 934,150 | -0.20(-0.84%) |
Apr 10, 2014 | 24.02 | 24.05 | 23.72 | 23.78 | 982,334 | -0.36(-1.49%) |
Apr 09, 2014 | 23.88 | 24.18 | 23.88 | 24.14 | 1,290,450 | +0.22(+0.90%) |
Apr 08, 2014 | 23.72 | 23.94 | 23.67 | 23.92 | 874,913 | +0.30(+1.25%) |
Apr 07, 2014 | 23.65 | 23.84 | 23.61 | 23.63 | 2,828,781 | -0.22(-0.94%) |
Apr 04, 2014 | 23.88 | 24.00 | 23.76 | 23.85 | 1,799,379 | +0.13(+0.54%) |
Apr 03, 2014 | 23.92 | 23.92 | 23.69 | 23.72 | 872,074 | -0.13(-0.54%) |
Apr 02, 2014 | 23.78 | 23.88 | 23.76 | 23.85 | 1,326,566 | +0.11(+0.47%) |
Apr 01, 2014 | 23.63 | 23.76 | 23.60 | 23.74 | 729,933 | +0.12(+0.51%) |
Mar 31, 2014 | 23.57 | 23.67 | 23.56 | 23.62 | 1,079,673 | +0.15(+0.65%) |
Mar 28, 2014 | 23.41 | 23.56 | 23.41 | 23.47 | 1,088,105 | +0.10(+0.44%) |
Mar 27, 2014 | 23.28 | 23.40 | 23.23 | 23.36 | 882,330 | +0.08(+0.34%) |
Mar 26, 2014 | 23.27 | 23.39 | 23.21 | 23.28 | 1,303,318 | -0.03(-0.14%) |
Mar 25, 2014 | 23.24 | 23.33 | 23.23 | 23.32 | 1,039,292 | +0.11(+0.48%) |
Mar 24, 2014 | 23.24 | 23.36 | 23.04 | 23.20 | 740,692 | -0.05(-0.21%) |
Mar 21, 2014 | 23.38 | 23.39 | 23.22 | 23.25 | 2,058,119 | +0.05(+0.21%) |
Mar 20, 2014 | 23.12 | 23.25 | 23.02 | 23.20 | 2,188,617 | +0.03(+0.14%) |
Mar 19, 2014 | 23.40 | 23.40 | 23.04 | 23.17 | 1,458,951 | -0.27(-1.16%) |
Mar 18, 2014 | 23.49 | 23.55 | 23.40 | 23.44 | 957,704 | +0.06(+0.27%) |
Mar 17, 2014 | 23.21 | 23.48 | 23.21 | 23.38 | 1,381,726 | +0.10(+0.41%) |
Mar 14, 2014 | 23.30 | 23.42 | 23.25 | 23.28 | 1,054,053 | -0.12(-0.51%) |
Mar 13, 2014 | 23.53 | 23.56 | 23.36 | 23.40 | 705,587 | -0.05(-0.20%) |
Mar 12, 2014 | 23.25 | 23.46 | 23.16 | 23.45 | 1,296,011 | +0.11(+0.48%) |
Mar 11, 2014 | 23.47 | 23.50 | 23.30 | 23.34 | 1,001,914 | -0.06(-0.24%) |
Mar 10, 2014 | 23.28 | 23.43 | 23.28 | 23.40 | 865,177 | -0.01(-0.03%) |
Mar 07, 2014 | 23.52 | 23.52 | 23.34 | 23.40 | 1,143,785 | -0.17(-0.71%) |
Mar 06, 2014 | 23.64 | 23.66 | 23.50 | 23.57 | 1,836,861 | +0.08(+0.34%) |
Mar 05, 2014 | 23.47 | 23.52 | 23.34 | 23.49 | 1,745,783 | +0.13(+0.55%) |
Mar 04, 2014 | 23.42 | 23.45 | 23.32 | 23.36 | 992,783 | +0.10(+0.41%) |
Mar 03, 2014 | 23.20 | 23.35 | 23.16 | 23.27 | 2,282,202 | -0.06(-0.24%) |
Feb 28, 2014 | 23.25 | 23.47 | 23.25 | 23.32 | 1,218,451 | +0.13(+0.55%) |
Feb 27, 2014 | 23.20 | 23.25 | 23.12 | 23.20 | 1,643,777 | +0.03(+0.14%) |
Feb 26, 2014 | 23.18 | 23.32 | 23.13 | 23.16 | 942,440 | -0.10(-0.45%) |
Feb 25, 2014 | 23.27 | 23.34 | 23.22 | 23.27 | 992,962 | -0.02(-0.10%) |
Feb 24, 2014 | 23.31 | 23.44 | 23.17 | 23.29 | 1,263,450 | +0.12(+0.52%) |
Feb 21, 2014 | 23.24 | 23.27 | 23.16 | 23.17 | 925,364 | -0.06(-0.24%) |
Feb 20, 2014 | 23.09 | 23.28 | 23.09 | 23.23 | 1,870,124 | +0.10(+0.41%) |
Feb 19, 2014 | 23.16 | 23.33 | 23.12 | 23.13 | 1,589,879 | -0.18(-0.75%) |
Feb 18, 2014 | 23.24 | 23.38 | 23.24 | 23.31 | 660,261 | +0.08(+0.34%) |
Feb 14, 2014 | 23.14 | 23.23 | 23.23 | 23.23 | 1,731,317 | +0.10(+0.41%) |
Feb 13, 2014 | 22.88 | 23.20 | 22.84 | 23.13 | 1,729,945 | +0.17(+0.73%) |
Feb 12, 2014 | 22.93 | 23.04 | 22.93 | 22.96 | 3,609,193 | +0.10(+0.42%) |
Feb 11, 2014 | 22.63 | 22.97 | 22.63 | 22.87 | 946,831 | +0.21(+0.92%) |
Feb 10, 2014 | 22.57 | 22.72 | 22.57 | 22.66 | 768,472 | +0.00(+0.00%) |
Feb 07, 2014 | 22.70 | 22.73 | 22.56 | 22.66 | 1,063,030 | +0.17(+0.75%) |
Feb 06, 2014 | 22.19 | 22.53 | 22.17 | 22.49 | 1,740,294 | +0.30(+1.37%) |
Feb 05, 2014 | 21.75 | 22.25 | 21.75 | 22.19 | 1,796,188 | +0.09(+0.40%) |
Feb 04, 2014 | 22.05 | 22.15 | 22.05 | 22.10 | 1,011,925 | +0.06(+0.29%) |
Feb 03, 2014 | 22.51 | 22.52 | 22.01 | 22.04 | 2,041,234 | -0.29(-1.29%) |
Jan 31, 2014 | 22.05 | 22.37 | 22.01 | 22.33 | 1,437,453 | -0.02(-0.07%) |
Jan 30, 2014 | 22.22 | 22.37 | 22.17 | 22.34 | 946,512 | +0.17(+0.76%) |
Jan 29, 2014 | 22.26 | 22.30 | 22.13 | 22.17 | 5,318,454 | -0.13(-0.57%) |
Jan 28, 2014 | 22.25 | 22.33 | 22.15 | 22.30 | 1,547,608 | +0.13(+0.58%) |
Jan 27, 2014 | 22.49 | 22.56 | 22.14 | 22.17 | 1,987,854 | -0.33(-1.46%) |
Jan 24, 2014 | 22.73 | 22.79 | 22.48 | 22.50 | 1,981,504 | -0.36(-1.57%) |
Jan 23, 2014 | 22.87 | 22.93 | 22.74 | 22.86 | 1,293,949 | -0.08(-0.35%) |
Jan 22, 2014 | 23.08 | 23.14 | 22.90 | 22.94 | 1,241,246 | -0.15(-0.66%) |
Jan 21, 2014 | 23.00 | 23.18 | 23.00 | 23.09 | 1,654,229 | +0.13(+0.56%) |
Jan 17, 2014 | 22.92 | 22.96 | 22.96 | 22.96 | 917,389 | -0.01(-0.03%) |
Jan 16, 2014 | 22.81 | 23.00 | 22.81 | 22.97 | 957,742 | +0.13(+0.56%) |
Jan 15, 2014 | 22.74 | 22.89 | 22.74 | 22.84 | 1,127,310 | +0.10(+0.46%) |
Jan 14, 2014 | 22.91 | 22.92 | 22.73 | 22.74 | 3,463,235 | -0.15(-0.66%) |
Jan 13, 2014 | 22.99 | 23.00 | 22.84 | 22.89 | 1,068,904 | -0.02(-0.10%) |
Jan 10, 2014 | 22.78 | 22.95 | 22.73 | 22.92 | 1,796,955 | +0.10(+0.46%) |
Jan 09, 2014 | 22.92 | 22.93 | 22.72 | 22.81 | 1,312,577 | -0.06(-0.28%) |
Jan 08, 2014 | 22.82 | 22.92 | 22.81 | 22.88 | 1,365,013 | -0.02(-0.07%) |
Jan 07, 2014 | 22.97 | 23.01 | 22.89 | 22.89 | 1,031,660 | -0.09(-0.38%) |
Jan 06, 2014 | 22.76 | 23.16 | 22.72 | 22.98 | 1,711,214 | -0.15(-0.66%) |
Jan 03, 2014 | 23.18 | 23.22 | 23.12 | 23.13 | 1,972,623 | -0.02(-0.07%) |
Jan 02, 2014 | 23.28 | 23.36 | 23.08 | 23.15 | 1,450,497 | -0.16(-0.69%) |
Dec 31, 2013 | 23.19 | 23.31 | 23.31 | 23.31 | 557,464 | +0.11(+0.48%) |
Dec 30, 2013 | 23.13 | 23.20 | 23.06 | 23.20 | 1,294,284 | +0.13(+0.55%) |
Dec 27, 2013 | 23.12 | 23.16 | 23.03 | 23.07 | 1,167,523 | -0.17(-0.72%) |
Dec 26, 2013 | 23.11 | 23.24 | 23.11 | 23.24 | 1,044,734 | +0.12(+0.52%) |
Dec 24, 2013 | 22.96 | 23.14 | 22.96 | 23.12 | 890,270 | +0.11(+0.49%) |
Dec 23, 2013 | 23.02 | 23.05 | 22.96 | 23.00 | 1,203,458 | +0.16(+0.70%) |
Dec 20, 2013 | 22.77 | 22.95 | 22.77 | 22.84 | 1,383,491 | +0.07(+0.32%) |
Dec 19, 2013 | 22.57 | 22.77 | 22.56 | 22.77 | 1,753,428 | +0.16(+0.71%) |
Dec 18, 2013 | 22.45 | 22.77 | 22.39 | 22.61 | 1,652,279 | +0.13(+0.56%) |
Dec 17, 2013 | 22.53 | 22.57 | 22.47 | 22.49 | 1,449,498 | -0.06(-0.28%) |
Dec 16, 2013 | 22.51 | 22.62 | 22.48 | 22.55 | 997,427 | +0.17(+0.74%) |
Dec 13, 2013 | 22.33 | 22.46 | 22.28 | 22.38 | 829,692 | +0.08(+0.35%) |
Dec 12, 2013 | 22.36 | 22.37 | 22.22 | 22.31 | 1,064,535 | -0.10(-0.46%) |
Dec 11, 2013 | 22.71 | 22.76 | 22.41 | 22.41 | 3,151,027 | -0.34(-1.49%) |
Dec 10, 2013 | 22.69 | 22.79 | 22.66 | 22.75 | 685,637 | +0.07(+0.31%) |
Dec 09, 2013 | 22.63 | 22.72 | 22.56 | 22.68 | 661,161 | +0.12(+0.52%) |
Dec 06, 2013 | 22.49 | 22.64 | 22.49 | 22.56 | 947,418 | +0.10(+0.46%) |
Dec 05, 2013 | 22.49 | 22.53 | 22.40 | 22.46 | 1,122,355 | -0.09(-0.39%) |
Dec 04, 2013 | 22.56 | 22.60 | 22.38 | 22.54 | 1,110,154 | -0.09(-0.38%) |
Dec 03, 2013 | 22.82 | 22.85 | 22.56 | 22.63 | 1,954,435 | -0.22(-0.97%) |