Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.59 | 25.80 | 25.14 | 25.17 | 140,249 | -0.35(-1.35%) |
Nov 26, 2014 | 25.22 | 25.52 | 25.52 | 25.52 | 421,363 | +0.18(+0.72%) |
Nov 25, 2014 | 25.58 | 25.82 | 25.24 | 25.34 | 314,390 | -0.54(-2.10%) |
Nov 24, 2014 | 25.36 | 26.10 | 25.31 | 25.88 | 465,491 | +0.51(+2.00%) |
Nov 21, 2014 | 25.67 | 25.88 | 25.32 | 25.37 | 389,505 | +0.05(+0.20%) |
Nov 20, 2014 | 25.24 | 25.43 | 25.02 | 25.32 | 589,721 | +0.00(+0.00%) |
Nov 19, 2014 | 25.60 | 25.63 | 25.00 | 25.32 | 394,327 | -0.28(-1.10%) |
Nov 18, 2014 | 25.44 | 25.74 | 25.43 | 25.60 | 596,875 | +0.21(+0.83%) |
Nov 17, 2014 | 25.54 | 25.55 | 24.95 | 25.39 | 766,050 | -0.73(-2.78%) |
Nov 14, 2014 | 26.20 | 26.45 | 26.06 | 26.12 | 646,977 | -0.11(-0.43%) |
Nov 13, 2014 | 26.34 | 26.54 | 26.05 | 26.23 | 367,642 | -0.01(-0.03%) |
Nov 12, 2014 | 26.53 | 26.63 | 25.99 | 26.24 | 509,610 | -0.29(-1.09%) |
Nov 11, 2014 | 25.94 | 26.80 | 25.87 | 26.53 | 527,243 | +0.64(+2.48%) |
Nov 10, 2014 | 26.44 | 26.61 | 25.53 | 25.89 | 698,903 | -0.51(-1.95%) |
Nov 07, 2014 | 26.59 | 26.69 | 26.08 | 26.40 | 632,080 | -0.12(-0.45%) |
Nov 06, 2014 | 25.65 | 26.55 | 25.62 | 26.52 | 532,215 | +0.72(+2.79%) |
Nov 05, 2014 | 26.13 | 26.17 | 25.71 | 25.80 | 461,923 | -0.18(-0.71%) |
Nov 04, 2014 | 25.82 | 26.44 | 25.68 | 25.98 | 935,674 | +0.13(+0.49%) |
Nov 03, 2014 | 25.46 | 25.91 | 25.43 | 25.86 | 1,041,867 | +0.42(+1.66%) |
Oct 31, 2014 | 25.16 | 25.82 | 24.86 | 25.43 | 870,254 | +0.58(+2.33%) |
Oct 30, 2014 | 24.44 | 24.98 | 22.43 | 24.86 | 768,368 | +0.42(+1.70%) |
Oct 29, 2014 | 24.72 | 24.72 | 24.24 | 24.44 | 1,017,075 | -0.08(-0.34%) |
Oct 28, 2014 | 24.40 | 24.52 | 24.08 | 24.52 | 891,540 | +0.46(+1.91%) |
Oct 27, 2014 | 23.76 | 24.10 | 23.63 | 24.07 | 1,464,236 | +0.44(+1.85%) |
Oct 24, 2014 | 23.05 | 23.95 | 23.05 | 23.63 | 1,999,585 | +0.78(+3.43%) |
Oct 23, 2014 | 23.28 | 23.48 | 22.56 | 22.85 | 833,403 | +0.35(+1.57%) |
Oct 22, 2014 | 22.51 | 23.28 | 22.18 | 22.49 | 1,005,117 | -0.01(-0.06%) |
Oct 21, 2014 | 22.22 | 22.54 | 21.92 | 22.51 | 586,836 | +0.48(+2.18%) |
Oct 20, 2014 | 20.91 | 22.06 | 20.74 | 22.03 | 675,912 | +1.16(+5.58%) |
Oct 17, 2014 | 20.17 | 20.91 | 20.07 | 20.86 | 1,224,301 | +0.80(+3.97%) |
Oct 16, 2014 | 19.54 | 20.26 | 19.54 | 20.07 | 1,178,901 | +0.18(+0.89%) |
Oct 15, 2014 | 20.07 | 20.28 | 19.51 | 19.89 | 819,672 | -0.35(-1.71%) |
Oct 14, 2014 | 20.34 | 20.62 | 20.09 | 20.24 | 564,455 | +0.01(+0.07%) |
Oct 13, 2014 | 20.38 | 20.68 | 20.14 | 20.22 | 381,899 | -0.14(-0.69%) |
Oct 10, 2014 | 20.43 | 20.85 | 20.21 | 20.36 | 439,761 | -0.17(-0.82%) |
Oct 09, 2014 | 21.39 | 21.39 | 20.40 | 20.53 | 320,952 | -0.85(-3.99%) |
Oct 08, 2014 | 20.64 | 21.39 | 20.50 | 21.39 | 251,301 | +0.68(+3.31%) |
Oct 07, 2014 | 20.96 | 21.13 | 20.67 | 20.70 | 596,855 | -0.43(-2.04%) |
Oct 06, 2014 | 21.53 | 21.67 | 21.11 | 21.13 | 237,880 | -0.32(-1.51%) |
Oct 03, 2014 | 21.51 | 21.79 | 21.41 | 21.46 | 295,525 | +0.18(+0.86%) |
Oct 02, 2014 | 20.74 | 21.41 | 20.65 | 21.27 | 327,217 | +0.51(+2.45%) |
Oct 01, 2014 | 21.20 | 21.34 | 20.73 | 20.76 | 434,762 | -0.49(-2.32%) |
Sep 30, 2014 | 21.82 | 21.89 | 21.26 | 21.26 | 353,200 | -0.58(-2.65%) |
Sep 29, 2014 | 21.82 | 21.87 | 21.58 | 21.84 | 346,425 | -0.17(-0.77%) |
Sep 26, 2014 | 21.41 | 22.13 | 21.24 | 22.01 | 518,723 | +0.65(+3.04%) |
Sep 25, 2014 | 21.36 | 21.55 | 21.26 | 21.36 | 423,836 | +0.04(+0.17%) |
Sep 24, 2014 | 21.36 | 21.45 | 21.17 | 21.32 | 486,541 | -0.04(-0.20%) |
Sep 23, 2014 | 21.78 | 21.80 | 21.36 | 21.36 | 336,780 | -0.44(-2.01%) |
Sep 22, 2014 | 21.74 | 21.90 | 21.63 | 21.80 | 327,109 | +0.01(+0.03%) |
Sep 19, 2014 | 21.91 | 22.16 | 21.40 | 21.79 | 1,702,607 | -0.07(-0.32%) |
Sep 18, 2014 | 22.17 | 22.25 | 21.85 | 21.87 | 295,029 | -0.19(-0.86%) |
Sep 17, 2014 | 22.19 | 22.33 | 22.03 | 22.06 | 273,153 | -0.13(-0.60%) |
Sep 16, 2014 | 21.87 | 22.25 | 21.69 | 22.19 | 266,352 | +0.26(+1.19%) |
Sep 15, 2014 | 21.93 | 22.02 | 21.69 | 21.93 | 385,862 | +0.05(+0.23%) |
Sep 12, 2014 | 22.06 | 22.06 | 21.66 | 21.88 | 256,766 | -0.15(-0.67%) |
Sep 11, 2014 | 22.01 | 22.22 | 21.86 | 22.03 | 531,253 | -0.14(-0.64%) |
Sep 10, 2014 | 21.79 | 22.24 | 21.66 | 22.17 | 427,037 | +0.32(+1.45%) |
Sep 09, 2014 | 21.96 | 22.13 | 21.67 | 21.85 | 263,753 | -0.16(-0.74%) |
Sep 08, 2014 | 21.53 | 22.16 | 21.53 | 22.01 | 518,605 | +0.50(+2.33%) |
Sep 05, 2014 | 21.38 | 21.56 | 21.24 | 21.51 | 473,298 | +0.06(+0.26%) |
Sep 04, 2014 | 21.52 | 21.76 | 21.39 | 21.46 | 313,704 | +0.24(+1.13%) |
Sep 03, 2014 | 21.84 | 21.86 | 21.20 | 21.22 | 618,519 | -0.51(-2.34%) |
Sep 02, 2014 | 21.20 | 21.92 | 21.20 | 21.72 | 674,144 | +0.52(+2.46%) |
Aug 29, 2014 | 21.17 | 21.20 | 21.20 | 21.20 | 163,327 | +0.06(+0.27%) |
Aug 28, 2014 | 21.43 | 21.43 | 21.22 | 21.15 | 143,789 | -0.29(-1.35%) |
Aug 27, 2014 | 21.58 | 21.58 | 21.41 | 21.43 | 145,159 | -0.05(-0.23%) |
Aug 26, 2014 | 21.43 | 21.69 | 21.25 | 21.48 | 295,749 | +0.11(+0.53%) |
Aug 25, 2014 | 21.46 | 21.55 | 21.23 | 21.37 | 132,271 | +0.01(+0.03%) |
Aug 22, 2014 | 21.46 | 21.63 | 21.32 | 21.36 | 131,769 | -0.14(-0.66%) |
Aug 21, 2014 | 21.52 | 21.67 | 21.24 | 21.51 | 138,736 | -0.06(-0.26%) |
Aug 20, 2014 | 21.50 | 21.65 | 21.25 | 21.56 | 331,092 | +0.04(+0.20%) |
Aug 19, 2014 | 21.10 | 21.65 | 21.03 | 21.52 | 604,096 | +0.49(+2.35%) |
Aug 18, 2014 | 20.71 | 21.10 | 20.69 | 21.03 | 410,469 | +0.47(+2.30%) |
Aug 15, 2014 | 20.78 | 20.79 | 20.37 | 20.55 | 203,001 | -0.06(-0.31%) |
Aug 14, 2014 | 20.43 | 20.62 | 20.43 | 20.62 | 180,983 | +0.22(+1.07%) |
Aug 13, 2014 | 20.05 | 20.57 | 20.05 | 20.40 | 354,258 | +0.40(+2.01%) |
Aug 12, 2014 | 20.00 | 20.17 | 19.91 | 20.00 | 496,467 | -0.04(-0.18%) |
Aug 11, 2014 | 20.05 | 20.19 | 19.95 | 20.03 | 520,551 | +0.11(+0.53%) |
Aug 08, 2014 | 19.89 | 20.09 | 19.83 | 19.93 | 460,832 | +0.03(+0.14%) |
Aug 07, 2014 | 20.43 | 20.43 | 19.78 | 19.90 | 281,917 | -0.45(-2.22%) |
Aug 06, 2014 | 20.36 | 20.58 | 20.28 | 20.35 | 353,466 | -0.05(-0.24%) |
Aug 05, 2014 | 20.62 | 20.72 | 20.20 | 20.40 | 372,165 | -0.22(-1.06%) |
Aug 04, 2014 | 20.35 | 20.67 | 20.17 | 20.62 | 391,860 | +0.34(+1.67%) |
Aug 01, 2014 | 19.91 | 20.36 | 19.91 | 20.28 | 409,339 | +0.42(+2.13%) |
Jul 31, 2014 | 20.40 | 20.40 | 19.83 | 19.86 | 505,302 | -0.76(-3.70%) |
Jul 30, 2014 | 20.80 | 20.98 | 20.55 | 20.62 | 379,814 | -0.08(-0.37%) |
Jul 29, 2014 | 20.96 | 21.13 | 20.69 | 20.69 | 656,470 | -0.28(-1.34%) |
Jul 28, 2014 | 21.12 | 21.15 | 20.87 | 20.98 | 618,384 | -0.13(-0.63%) |
Jul 25, 2014 | 20.66 | 21.12 | 20.66 | 21.11 | 1,076,355 | +0.44(+2.15%) |
Jul 24, 2014 | 20.33 | 20.88 | 20.02 | 20.67 | 1,033,649 | +0.75(+3.79%) |
Jul 23, 2014 | 19.17 | 19.93 | 19.04 | 19.91 | 1,138,381 | +0.86(+4.52%) |
Jul 22, 2014 | 18.78 | 19.09 | 18.78 | 19.05 | 738,409 | +0.59(+3.17%) |
Jul 21, 2014 | 18.37 | 18.58 | 18.14 | 18.47 | 430,225 | -0.06(-0.30%) |
Jul 18, 2014 | 18.20 | 18.58 | 18.20 | 18.52 | 364,293 | +0.30(+1.63%) |
Jul 17, 2014 | 18.51 | 18.53 | 18.19 | 18.23 | 271,144 | -0.40(-2.16%) |
Jul 16, 2014 | 18.62 | 18.69 | 18.44 | 18.63 | 210,220 | +0.10(+0.53%) |
Jul 15, 2014 | 18.55 | 18.72 | 18.48 | 18.53 | 219,771 | -0.03(-0.15%) |
Jul 14, 2014 | 18.48 | 18.60 | 18.37 | 18.56 | 521,844 | +0.20(+1.08%) |
Jul 11, 2014 | 18.45 | 18.48 | 18.28 | 18.36 | 287,491 | -0.16(-0.84%) |
Jul 10, 2014 | 18.39 | 18.68 | 18.38 | 18.51 | 321,903 | -0.28(-1.46%) |
Jul 09, 2014 | 18.91 | 19.09 | 18.71 | 18.79 | 326,417 | -0.09(-0.49%) |
Jul 08, 2014 | 19.19 | 19.19 | 18.70 | 18.88 | 648,274 | -0.38(-1.98%) |
Jul 07, 2014 | 19.86 | 19.86 | 19.12 | 19.26 | 462,096 | -0.58(-2.92%) |
Jul 03, 2014 | 19.75 | 19.84 | 19.84 | 19.84 | 320,417 | +0.13(+0.68%) |
Jul 02, 2014 | 20.24 | 20.29 | 19.69 | 19.71 | 509,597 | -0.49(-2.41%) |
Jul 01, 2014 | 20.29 | 20.39 | 20.19 | 20.19 | 514,918 | -0.01(-0.03%) |
Jun 30, 2014 | 20.30 | 20.30 | 19.98 | 20.20 | 505,334 | -0.12(-0.59%) |
Jun 27, 2014 | 20.60 | 20.60 | 20.24 | 20.32 | 3,805,779 | -0.27(-1.30%) |
Jun 26, 2014 | 20.59 | 20.70 | 20.31 | 20.59 | 446,984 | -0.08(-0.38%) |
Jun 25, 2014 | 20.53 | 20.81 | 20.41 | 20.67 | 763,994 | +0.02(+0.10%) |
Jun 24, 2014 | 20.30 | 20.88 | 20.26 | 20.64 | 1,033,043 | +0.29(+1.42%) |
Jun 23, 2014 | 20.39 | 20.43 | 20.07 | 20.36 | 596,128 | +0.06(+0.28%) |
Jun 20, 2014 | 20.28 | 20.44 | 20.07 | 20.30 | 1,227,934 | +0.11(+0.52%) |
Jun 19, 2014 | 19.93 | 20.26 | 19.90 | 20.19 | 564,679 | +0.20(+0.99%) |
Jun 18, 2014 | 20.00 | 20.06 | 19.78 | 20.00 | 443,419 | -0.01(-0.03%) |
Jun 17, 2014 | 19.44 | 20.01 | 19.24 | 20.00 | 453,511 | +0.57(+2.94%) |
Jun 16, 2014 | 18.83 | 19.45 | 18.83 | 19.43 | 679,777 | +0.63(+3.38%) |
Jun 13, 2014 | 19.14 | 19.14 | 18.59 | 18.80 | 752,573 | -0.30(-1.59%) |
Jun 12, 2014 | 19.55 | 19.58 | 18.92 | 19.10 | 633,695 | -0.49(-2.52%) |
Jun 11, 2014 | 20.12 | 20.12 | 19.50 | 19.59 | 524,243 | -0.55(-2.73%) |
Jun 10, 2014 | 19.94 | 20.15 | 19.74 | 20.14 | 426,593 | +1.40(+7.45%) |
Jun 06, 2014 | 18.56 | 18.78 | 18.43 | 18.75 | 385,685 | +0.32(+1.72%) |
Jun 05, 2014 | 18.51 | 18.66 | 18.28 | 18.43 | 507,500 | +0.04(+0.19%) |
Jun 04, 2014 | 18.36 | 18.57 | 18.36 | 18.39 | 307,854 | -0.08(-0.42%) |
Jun 03, 2014 | 18.50 | 18.63 | 18.33 | 18.47 | 658,194 | -0.05(-0.27%) |
Jun 02, 2014 | 18.43 | 18.58 | 18.23 | 18.52 | 302,258 | +0.07(+0.38%) |
May 30, 2014 | 18.35 | 18.61 | 18.28 | 18.45 | 430,026 | +0.10(+0.54%) |
May 29, 2014 | 18.31 | 18.41 | 18.16 | 18.35 | 371,297 | +0.04(+0.19%) |
May 28, 2014 | 18.38 | 18.47 | 18.25 | 18.32 | 236,634 | -0.13(-0.73%) |
May 27, 2014 | 18.19 | 18.66 | 18.19 | 18.45 | 525,836 | +0.36(+1.99%) |
May 23, 2014 | 17.98 | 18.09 | 18.09 | 18.09 | 318,432 | +0.11(+0.63%) |
May 22, 2014 | 17.67 | 18.11 | 17.64 | 17.98 | 341,563 | +0.30(+1.72%) |
May 21, 2014 | 17.51 | 17.85 | 17.51 | 17.68 | 361,696 | +0.18(+1.01%) |
May 20, 2014 | 17.46 | 17.63 | 17.38 | 17.50 | 350,422 | +0.00(+0.00%) |
May 19, 2014 | 17.21 | 17.72 | 17.21 | 17.50 | 437,589 | +0.23(+1.31%) |
May 16, 2014 | 17.49 | 17.54 | 17.20 | 17.27 | 550,783 | -0.13(-0.73%) |
May 15, 2014 | 17.37 | 17.63 | 17.14 | 17.40 | 544,620 | -0.07(-0.40%) |
May 14, 2014 | 17.77 | 17.84 | 17.47 | 17.47 | 311,207 | -0.32(-1.82%) |
May 13, 2014 | 17.61 | 18.01 | 17.58 | 17.80 | 425,693 | +0.16(+0.92%) |
May 12, 2014 | 17.08 | 17.81 | 17.08 | 17.63 | 1,217,673 | +0.65(+3.82%) |
May 09, 2014 | 17.36 | 17.47 | 16.79 | 16.98 | 4,822,008 | -0.44(-2.51%) |
May 08, 2014 | 17.68 | 17.99 | 17.34 | 17.42 | 472,543 | -0.26(-1.48%) |
May 07, 2014 | 17.63 | 17.73 | 17.28 | 17.68 | 482,196 | +0.05(+0.28%) |
May 06, 2014 | 18.18 | 18.33 | 17.63 | 17.63 | 431,053 | -0.64(-3.51%) |
May 05, 2014 | 18.04 | 18.47 | 18.01 | 18.28 | 390,790 | +0.05(+0.27%) |
May 02, 2014 | 17.87 | 18.28 | 17.79 | 18.23 | 527,057 | +0.43(+2.42%) |
May 01, 2014 | 17.65 | 18.17 | 17.45 | 17.80 | 699,280 | +0.15(+0.84%) |
Apr 30, 2014 | 17.63 | 17.81 | 17.56 | 17.65 | 538,569 | -0.05(-0.28%) |
Apr 29, 2014 | 18.06 | 18.19 | 17.65 | 17.70 | 337,036 | -0.34(-1.88%) |
Apr 28, 2014 | 18.54 | 18.67 | 17.84 | 18.04 | 382,211 | -0.50(-2.70%) |
Apr 25, 2014 | 18.78 | 18.85 | 18.27 | 18.54 | 316,425 | -0.29(-1.54%) |
Apr 24, 2014 | 19.24 | 19.28 | 18.80 | 18.83 | 356,850 | -0.15(-0.78%) |
Apr 23, 2014 | 18.24 | 19.18 | 18.24 | 18.97 | 682,074 | -0.02(-0.11%) |
Apr 22, 2014 | 18.97 | 19.10 | 18.87 | 18.99 | 635,306 | +0.11(+0.56%) |
Apr 21, 2014 | 18.95 | 19.20 | 18.87 | 18.89 | 229,542 | -0.07(-0.37%) |
Apr 17, 2014 | 18.82 | 18.96 | 18.96 | 18.96 | 255,625 | +0.04(+0.22%) |
Apr 16, 2014 | 18.66 | 18.95 | 18.41 | 18.92 | 502,203 | +0.39(+2.09%) |
Apr 15, 2014 | 19.22 | 19.22 | 18.41 | 18.53 | 675,219 | -0.57(-2.99%) |
Apr 14, 2014 | 19.05 | 19.25 | 18.92 | 19.10 | 175,174 | +0.27(+1.42%) |
Apr 11, 2014 | 18.88 | 19.02 | 18.69 | 18.83 | 243,292 | -0.23(-1.18%) |
Apr 10, 2014 | 19.76 | 19.92 | 19.02 | 19.06 | 372,855 | -0.73(-3.71%) |
Apr 09, 2014 | 19.68 | 19.99 | 19.49 | 19.79 | 366,443 | +0.18(+0.90%) |
Apr 08, 2014 | 19.33 | 19.70 | 19.16 | 19.62 | 177,614 | +0.27(+1.39%) |
Apr 07, 2014 | 19.38 | 19.50 | 19.11 | 19.35 | 528,256 | -0.08(-0.44%) |
Apr 04, 2014 | 20.21 | 20.35 | 19.42 | 19.43 | 715,750 | -0.66(-3.27%) |
Apr 03, 2014 | 20.19 | 20.29 | 19.84 | 20.09 | 365,083 | -0.06(-0.28%) |
Apr 02, 2014 | 20.08 | 20.28 | 20.01 | 20.14 | 394,451 | +0.04(+0.21%) |
Apr 01, 2014 | 20.31 | 20.44 | 19.98 | 20.10 | 506,903 | -0.10(-0.49%) |
Mar 31, 2014 | 19.93 | 20.24 | 19.86 | 20.20 | 344,297 | +0.44(+2.21%) |
Mar 28, 2014 | 19.76 | 20.19 | 19.69 | 19.76 | 291,537 | +0.01(+0.04%) |
Mar 27, 2014 | 20.09 | 20.16 | 19.62 | 19.76 | 277,393 | -0.30(-1.51%) |
Mar 26, 2014 | 20.17 | 20.21 | 19.97 | 20.06 | 468,673 | -0.04(-0.21%) |
Mar 25, 2014 | 20.00 | 20.15 | 19.66 | 20.10 | 392,109 | +0.28(+1.39%) |
Mar 24, 2014 | 20.07 | 20.14 | 19.66 | 19.83 | 287,268 | -0.28(-1.40%) |
Mar 21, 2014 | 20.19 | 20.28 | 20.00 | 20.11 | 1,253,732 | +0.06(+0.28%) |
Mar 20, 2014 | 20.06 | 20.19 | 19.90 | 20.05 | 338,589 | -0.04(-0.18%) |
Mar 19, 2014 | 20.18 | 20.29 | 20.00 | 20.09 | 352,516 | -0.12(-0.59%) |
Mar 18, 2014 | 20.06 | 20.28 | 19.96 | 20.21 | 444,632 | +0.04(+0.17%) |
Mar 17, 2014 | 20.24 | 20.28 | 19.96 | 20.17 | 459,422 | +0.03(+0.14%) |
Mar 14, 2014 | 19.94 | 20.18 | 19.76 | 20.14 | 279,292 | +0.18(+0.92%) |
Mar 13, 2014 | 20.49 | 20.52 | 19.81 | 19.96 | 541,064 | -0.31(-1.53%) |
Mar 12, 2014 | 20.00 | 20.44 | 20.00 | 20.27 | 476,726 | +0.08(+0.42%) |
Mar 11, 2014 | 20.43 | 20.43 | 19.59 | 20.19 | 702,732 | -0.23(-1.11%) |
Mar 10, 2014 | 20.45 | 20.50 | 20.11 | 20.41 | 305,138 | -0.06(-0.28%) |
Mar 07, 2014 | 20.28 | 20.53 | 20.15 | 20.47 | 409,628 | +0.24(+1.19%) |
Mar 06, 2014 | 20.28 | 20.38 | 20.02 | 20.23 | 504,133 | +0.01(+0.07%) |
Mar 05, 2014 | 20.15 | 20.28 | 19.93 | 20.21 | 459,366 | +0.07(+0.35%) |
Mar 04, 2014 | 20.10 | 20.24 | 19.41 | 20.14 | 1,863,071 | -0.31(-1.52%) |
Mar 03, 2014 | 20.57 | 20.62 | 20.00 | 20.45 | 373,246 | -0.42(-1.99%) |
Feb 28, 2014 | 21.41 | 21.43 | 20.70 | 20.87 | 214,757 | -0.51(-2.41%) |
Feb 27, 2014 | 21.15 | 21.58 | 21.15 | 21.39 | 369,872 | +0.12(+0.56%) |
Feb 26, 2014 | 20.66 | 21.43 | 20.39 | 21.27 | 324,931 | +0.69(+3.36%) |
Feb 25, 2014 | 21.07 | 21.07 | 20.55 | 20.57 | 192,210 | -0.60(-2.83%) |
Feb 24, 2014 | 21.09 | 21.63 | 20.67 | 21.17 | 452,482 | +0.01(+0.03%) |
Feb 21, 2014 | 21.14 | 21.35 | 20.63 | 21.17 | 370,507 | +0.03(+0.13%) |
Feb 20, 2014 | 21.16 | 21.33 | 20.77 | 21.14 | 331,744 | +0.04(+0.17%) |
Feb 19, 2014 | 21.69 | 21.89 | 21.03 | 21.10 | 366,980 | -0.56(-2.60%) |
Feb 18, 2014 | 21.77 | 22.05 | 21.39 | 21.67 | 289,735 | -0.13(-0.61%) |
Feb 14, 2014 | 21.93 | 21.80 | 21.80 | 21.80 | 237,903 | -0.27(-1.21%) |
Feb 13, 2014 | 21.39 | 22.20 | 21.36 | 22.07 | 207,504 | +0.51(+2.39%) |
Feb 12, 2014 | 21.59 | 21.76 | 21.35 | 21.55 | 144,180 | -0.04(-0.20%) |
Feb 11, 2014 | 21.10 | 21.69 | 21.09 | 21.60 | 260,578 | +0.50(+2.37%) |
Feb 10, 2014 | 21.08 | 21.16 | 20.82 | 21.10 | 244,787 | -0.04(-0.20%) |
Feb 07, 2014 | 20.82 | 21.25 | 20.79 | 21.14 | 190,610 | +0.35(+1.70%) |
Feb 06, 2014 | 20.21 | 20.89 | 20.14 | 20.79 | 321,685 | +0.57(+2.83%) |
Feb 05, 2014 | 20.45 | 20.63 | 20.05 | 20.21 | 226,497 | -0.39(-1.88%) |
Feb 04, 2014 | 20.62 | 20.88 | 20.36 | 20.60 | 163,709 | +0.05(+0.24%) |
Feb 03, 2014 | 21.49 | 21.59 | 20.38 | 20.55 | 375,377 | -0.95(-4.43%) |
Jan 31, 2014 | 21.17 | 21.70 | 21.03 | 21.51 | 177,449 | -0.01(-0.03%) |
Jan 30, 2014 | 21.40 | 21.67 | 21.14 | 21.51 | 167,436 | +0.31(+1.46%) |
Jan 29, 2014 | 21.56 | 21.84 | 20.96 | 21.20 | 368,921 | -0.57(-2.62%) |
Jan 28, 2014 | 21.47 | 21.82 | 21.30 | 21.77 | 339,736 | +0.26(+1.21%) |
Jan 27, 2014 | 21.60 | 21.85 | 20.94 | 21.51 | 600,489 | +0.27(+1.29%) |
Jan 24, 2014 | 21.87 | 22.00 | 20.96 | 21.24 | 1,028,284 | -0.87(-3.92%) |
Jan 23, 2014 | 22.13 | 22.47 | 21.87 | 22.11 | 6,535,172 | -0.04(-0.19%) |
Jan 22, 2014 | 22.11 | 22.30 | 22.01 | 22.15 | 685,824 | +0.04(+0.16%) |
Jan 21, 2014 | 22.22 | 22.22 | 21.95 | 22.11 | 621,401 | +0.00(+0.00%) |
Jan 17, 2014 | 22.24 | 22.11 | 22.11 | 22.11 | 1,190,365 | +0.73(+3.43%) |
Jan 16, 2014 | 21.58 | 21.58 | 21.30 | 21.38 | 149,983 | -0.17(-0.79%) |
Jan 15, 2014 | 21.29 | 21.66 | 21.41 | 21.55 | 239,407 | +0.26(+1.23%) |
Jan 14, 2014 | 21.10 | 21.31 | 20.96 | 21.29 | 171,253 | +0.27(+1.28%) |
Jan 13, 2014 | 21.09 | 21.16 | 20.94 | 21.02 | 210,478 | -0.05(-0.23%) |
Jan 10, 2014 | 21.16 | 21.16 | 20.88 | 21.07 | 235,492 | -0.08(-0.37%) |
Jan 09, 2014 | 21.08 | 21.19 | 20.82 | 21.15 | 200,193 | +0.07(+0.33%) |
Jan 08, 2014 | 20.89 | 21.10 | 20.77 | 21.08 | 247,753 | +0.23(+1.12%) |
Jan 07, 2014 | 20.76 | 20.87 | 20.76 | 20.84 | 163,656 | +0.10(+0.48%) |
Jan 06, 2014 | 20.82 | 20.88 | 20.67 | 20.74 | 175,227 | -0.05(-0.24%) |
Jan 03, 2014 | 20.76 | 20.93 | 20.67 | 20.79 | 98,145 | +0.01(+0.03%) |
Jan 02, 2014 | 20.67 | 21.29 | 20.46 | 20.79 | 322,338 | -0.01(-0.03%) |
Dec 31, 2013 | 20.98 | 20.79 | 20.79 | 20.79 | 168,999 | -0.13(-0.64%) |
Dec 30, 2013 | 20.69 | 21.04 | 20.60 | 20.93 | 104,249 | +0.16(+0.78%) |
Dec 27, 2013 | 20.79 | 20.87 | 20.57 | 20.76 | 185,303 | +0.08(+0.38%) |
Dec 26, 2013 | 21.33 | 21.33 | 20.57 | 20.69 | 224,454 | -0.60(-2.82%) |
Dec 24, 2013 | 20.92 | 21.32 | 20.52 | 21.29 | 145,025 | +0.33(+1.58%) |
Dec 23, 2013 | 21.00 | 21.15 | 20.78 | 20.96 | 296,772 | -0.03(-0.13%) |
Dec 20, 2013 | 20.76 | 21.16 | 20.55 | 20.98 | 1,253,432 | +0.56(+2.76%) |
Dec 19, 2013 | 19.75 | 20.52 | 19.64 | 20.42 | 1,026,785 | +0.56(+2.84%) |
Dec 18, 2013 | 19.19 | 19.97 | 19.05 | 19.86 | 647,191 | +0.71(+3.72%) |
Dec 17, 2013 | 19.12 | 19.39 | 18.90 | 19.14 | 263,430 | +0.00(+0.00%) |
Dec 16, 2013 | 18.92 | 19.25 | 18.85 | 19.14 | 195,683 | +0.06(+0.33%) |
Dec 13, 2013 | 19.00 | 19.21 | 18.78 | 19.08 | 295,293 | +0.13(+0.67%) |
Dec 12, 2013 | 18.45 | 19.14 | 18.27 | 18.95 | 482,904 | +0.47(+2.56%) |
Dec 11, 2013 | 18.93 | 18.93 | 18.10 | 18.48 | 786,059 | +0.63(+3.56%) |
Dec 10, 2013 | 18.21 | 18.23 | 17.77 | 17.84 | 322,513 | -0.36(-1.98%) |
Dec 09, 2013 | 17.87 | 18.21 | 17.69 | 18.20 | 260,055 | +0.34(+1.89%) |
Dec 06, 2013 | 17.74 | 17.88 | 17.63 | 17.87 | 147,861 | +0.31(+1.77%) |
Dec 05, 2013 | 17.54 | 17.70 | 17.46 | 17.56 | 90,140 | -0.06(-0.32%) |
Dec 04, 2013 | 17.65 | 17.86 | 17.48 | 17.61 | 237,588 | -0.16(-0.91%) |
Dec 03, 2013 | 18.03 | 18.18 | 17.75 | 17.77 | 397,020 | -0.32(-1.75%) |