Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.63 | 20.66 | 20.57 | 20.62 | 159,157 | -0.01(-0.07%) |
Nov 26, 2014 | 20.63 | 20.63 | 20.63 | 20.63 | 800,520 | +0.04(+0.18%) |
Nov 25, 2014 | 20.66 | 20.66 | 20.52 | 20.60 | 716,422 | +0.02(+0.11%) |
Nov 24, 2014 | 20.61 | 20.61 | 20.47 | 20.57 | 250,009 | +0.12(+0.57%) |
Nov 21, 2014 | 20.54 | 20.54 | 20.40 | 20.46 | 541,519 | +0.32(+1.60%) |
Nov 20, 2014 | 20.08 | 20.16 | 20.05 | 20.14 | 1,120,507 | -0.10(-0.48%) |
Nov 19, 2014 | 20.30 | 20.30 | 20.15 | 20.23 | 303,680 | -0.01(-0.07%) |
Nov 18, 2014 | 20.20 | 20.28 | 20.16 | 20.25 | 436,929 | +0.18(+0.89%) |
Nov 17, 2014 | 19.92 | 20.08 | 19.92 | 20.07 | 721,696 | +0.13(+0.67%) |
Nov 14, 2014 | 19.88 | 19.97 | 19.88 | 19.93 | 274,840 | -0.04(-0.19%) |
Nov 13, 2014 | 19.88 | 19.98 | 19.87 | 19.97 | 237,798 | +0.07(+0.37%) |
Nov 12, 2014 | 19.82 | 19.91 | 19.82 | 19.90 | 348,804 | -0.13(-0.63%) |
Nov 11, 2014 | 20.00 | 20.03 | 19.96 | 20.02 | 1,409,053 | +0.04(+0.19%) |
Nov 10, 2014 | 19.93 | 19.99 | 19.86 | 19.99 | 196,536 | +0.13(+0.67%) |
Nov 07, 2014 | 19.89 | 19.89 | 19.73 | 19.85 | 942,413 | -0.09(-0.44%) |
Nov 06, 2014 | 19.99 | 20.00 | 19.82 | 19.94 | 319,699 | +0.09(+0.48%) |
Nov 05, 2014 | 19.88 | 19.90 | 19.76 | 19.85 | 527,962 | +0.18(+0.91%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.53 | 19.67 | 264,122 | -0.07(-0.34%) |
Nov 03, 2014 | 19.86 | 19.86 | 19.71 | 19.73 | 437,574 | -0.23(-1.16%) |
Oct 31, 2014 | 19.93 | 19.97 | 19.85 | 19.96 | 212,756 | +0.32(+1.63%) |
Oct 30, 2014 | 19.48 | 19.69 | 19.36 | 19.64 | 563,118 | +0.12(+0.61%) |
Oct 29, 2014 | 19.58 | 19.58 | 19.44 | 19.53 | 369,083 | -0.02(-0.11%) |
Oct 28, 2014 | 19.47 | 19.55 | 19.42 | 19.55 | 131,070 | +0.25(+1.28%) |
Oct 27, 2014 | 19.25 | 19.45 | 19.45 | 19.30 | 182,029 | -0.15(-0.78%) |
Oct 24, 2014 | 19.44 | 19.45 | 19.31 | 19.45 | 285,463 | +0.07(+0.35%) |
Oct 23, 2014 | 19.39 | 19.49 | 19.34 | 19.38 | 380,362 | +0.23(+1.20%) |
Oct 22, 2014 | 19.32 | 19.34 | 19.15 | 19.15 | 551,926 | -0.11(-0.58%) |
Oct 21, 2014 | 19.11 | 19.27 | 19.06 | 19.26 | 178,871 | +0.41(+2.17%) |
Oct 20, 2014 | 18.78 | 18.86 | 18.76 | 18.86 | 944,242 | +0.01(+0.04%) |
Oct 17, 2014 | 18.83 | 18.92 | 18.72 | 18.85 | 483,819 | +0.45(+2.47%) |
Oct 16, 2014 | 18.13 | 18.53 | 18.11 | 18.39 | 1,102,323 | -0.27(-1.44%) |
Oct 15, 2014 | 18.65 | 18.78 | 18.32 | 18.66 | 252,391 | -0.39(-2.03%) |
Oct 14, 2014 | 19.14 | 19.18 | 19.00 | 19.05 | 313,584 | +0.14(+0.75%) |
Oct 13, 2014 | 19.07 | 19.13 | 18.91 | 18.91 | 552,388 | -0.10(-0.51%) |
Oct 10, 2014 | 19.15 | 19.20 | 18.99 | 19.00 | 191,435 | -0.17(-0.89%) |
Oct 09, 2014 | 19.54 | 19.54 | 19.14 | 19.18 | 145,711 | -0.48(-2.46%) |
Oct 08, 2014 | 19.44 | 19.69 | 19.40 | 19.66 | 738,397 | +0.22(+1.11%) |
Oct 07, 2014 | 19.67 | 19.67 | 19.44 | 19.44 | 625,627 | -0.42(-2.10%) |
Oct 06, 2014 | 19.96 | 20.00 | 19.79 | 19.86 | 594,455 | +0.00(+0.00%) |
Oct 03, 2014 | 19.85 | 19.90 | 19.79 | 19.86 | 834,144 | +0.13(+0.64%) |
Oct 02, 2014 | 19.91 | 19.93 | 19.58 | 19.73 | 765,913 | -0.25(-1.23%) |
Oct 01, 2014 | 20.14 | 20.17 | 19.95 | 19.98 | 120,409 | -0.22(-1.07%) |
Sep 30, 2014 | 20.23 | 20.28 | 20.11 | 20.20 | 146,957 | +0.04(+0.18%) |
Sep 29, 2014 | 20.11 | 20.18 | 20.05 | 20.16 | 312,252 | -0.13(-0.66%) |
Sep 26, 2014 | 20.23 | 20.35 | 20.19 | 20.29 | 1,261,785 | +0.16(+0.81%) |
Sep 25, 2014 | 20.35 | 20.35 | 20.11 | 20.13 | 918,482 | -0.27(-1.31%) |
Sep 24, 2014 | 20.29 | 20.40 | 20.25 | 20.40 | 204,527 | +0.17(+0.85%) |
Sep 23, 2014 | 20.24 | 20.29 | 20.20 | 20.23 | 202,103 | -0.25(-1.20%) |
Sep 22, 2014 | 20.55 | 20.63 | 20.45 | 20.47 | 626,857 | -0.13(-0.61%) |
Sep 19, 2014 | 20.71 | 20.71 | 20.60 | 20.60 | 406,637 | +0.02(+0.11%) |
Sep 18, 2014 | 20.58 | 20.60 | 20.56 | 20.57 | 74,561 | +0.09(+0.44%) |
Sep 17, 2014 | 20.54 | 20.55 | 20.46 | 20.49 | 205,785 | -0.02(-0.11%) |
Sep 16, 2014 | 20.40 | 20.51 | 20.35 | 20.51 | 332,219 | +0.04(+0.18%) |
Sep 15, 2014 | 20.50 | 20.51 | 20.43 | 20.47 | 73,042 | +0.00(+0.00%) |
Sep 12, 2014 | 20.50 | 20.50 | 20.42 | 20.47 | 28,241 | -0.04(-0.18%) |
Sep 11, 2014 | 20.47 | 20.51 | 20.41 | 20.51 | 17,656 | -0.08(-0.40%) |
Sep 10, 2014 | 20.51 | 20.60 | 20.48 | 20.59 | 649,934 | +0.09(+0.44%) |
Sep 09, 2014 | 20.60 | 20.60 | 20.46 | 20.50 | 162,807 | -0.06(-0.29%) |
Sep 08, 2014 | 20.59 | 20.60 | 20.51 | 20.56 | 54,511 | -0.13(-0.65%) |
Sep 05, 2014 | 20.65 | 20.70 | 20.57 | 20.69 | 101,847 | +0.07(+0.36%) |
Sep 04, 2014 | 20.66 | 20.69 | 20.58 | 20.62 | 341,449 | +0.11(+0.54%) |
Sep 03, 2014 | 20.58 | 20.58 | 20.47 | 20.51 | 46,186 | +0.15(+0.73%) |
Sep 02, 2014 | 20.40 | 20.40 | 20.29 | 20.36 | 135,935 | +0.05(+0.26%) |
Aug 29, 2014 | 20.25 | 20.31 | 20.31 | 20.31 | 622,388 | +0.05(+0.26%) |
Aug 28, 2014 | 20.25 | 20.28 | 20.24 | 20.25 | 597,413 | -0.13(-0.62%) |
Aug 27, 2014 | 20.36 | 20.38 | 20.34 | 20.38 | 6,659 | +0.04(+0.18%) |
Aug 26, 2014 | 20.34 | 20.37 | 20.29 | 20.34 | 91,834 | +0.07(+0.37%) |
Aug 25, 2014 | 20.20 | 20.32 | 20.17 | 20.27 | 1,814,194 | +0.23(+1.15%) |
Aug 22, 2014 | 20.08 | 20.08 | 20.02 | 20.04 | 133,846 | -0.05(-0.26%) |
Aug 21, 2014 | 20.04 | 20.11 | 20.04 | 20.09 | 81,488 | +0.08(+0.42%) |
Aug 20, 2014 | 19.87 | 20.01 | 19.87 | 20.01 | 263,414 | +0.01(+0.06%) |
Aug 19, 2014 | 19.96 | 19.99 | 19.92 | 19.99 | 24,771 | +0.09(+0.46%) |
Aug 18, 2014 | 19.88 | 19.93 | 19.88 | 19.90 | 46,342 | +0.17(+0.85%) |
Aug 15, 2014 | 19.97 | 19.97 | 19.53 | 19.73 | 254,945 | -0.01(-0.04%) |
Aug 14, 2014 | 19.81 | 19.70 | 19.73 | 19.74 | 170,166 | +0.04(+0.23%) |
Aug 13, 2014 | 19.67 | 19.71 | 19.64 | 19.70 | 75,976 | +0.11(+0.57%) |
Aug 12, 2014 | 19.51 | 19.58 | 19.51 | 19.58 | 102,571 | +0.00(+0.00%) |
Aug 11, 2014 | 19.60 | 19.64 | 19.55 | 19.58 | 33,286 | +0.05(+0.27%) |
Aug 08, 2014 | 19.38 | 19.45 | 19.29 | 19.53 | 404,309 | +0.13(+0.69%) |
Aug 07, 2014 | 19.63 | 19.63 | 19.35 | 19.40 | 40,709 | -0.16(-0.84%) |
Aug 06, 2014 | 19.47 | 19.64 | 19.47 | 19.56 | 130,299 | -0.05(-0.27%) |
Aug 05, 2014 | 19.78 | 19.78 | 19.59 | 19.61 | 42,680 | -0.20(-1.01%) |
Aug 04, 2014 | 19.80 | 19.83 | 19.69 | 19.82 | 27,093 | +0.13(+0.64%) |
Aug 01, 2014 | 19.76 | 19.82 | 19.65 | 19.69 | 58,740 | -0.16(-0.83%) |
Jul 31, 2014 | 20.02 | 20.02 | 19.83 | 19.85 | 72,115 | -0.37(-1.84%) |
Jul 30, 2014 | 20.25 | 20.26 | 20.14 | 20.23 | 11,964 | -0.01(-0.04%) |
Jul 29, 2014 | 20.28 | 20.33 | 20.23 | 20.23 | 3,136 | -0.01(-0.07%) |
Jul 28, 2014 | 20.24 | 20.25 | 20.16 | 20.25 | 67,674 | -0.04(-0.18%) |
Jul 25, 2014 | 20.32 | 20.32 | 20.19 | 20.28 | 688,694 | -0.04(-0.22%) |
Jul 24, 2014 | 20.31 | 20.37 | 20.31 | 20.33 | 194,242 | +0.08(+0.40%) |
Jul 23, 2014 | 20.28 | 20.28 | 20.23 | 20.25 | 244,866 | +0.04(+0.22%) |
Jul 22, 2014 | 20.23 | 20.26 | 20.20 | 20.20 | 14,857 | +0.12(+0.59%) |
Jul 21, 2014 | 20.03 | 20.09 | 20.02 | 20.08 | 46,370 | -0.10(-0.48%) |
Jul 18, 2014 | 20.07 | 20.20 | 20.06 | 20.18 | 442,052 | +0.16(+0.78%) |
Jul 17, 2014 | 20.22 | 20.25 | 20.02 | 20.02 | 165,794 | -0.29(-1.43%) |
Jul 16, 2014 | 20.33 | 20.34 | 20.28 | 20.31 | 20,332 | +0.21(+1.07%) |
Jul 15, 2014 | 20.16 | 20.16 | 20.06 | 20.10 | 61,603 | -0.06(-0.29%) |
Jul 14, 2014 | 20.24 | 20.24 | 20.12 | 20.16 | 83,998 | +0.13(+0.63%) |
Jul 11, 2014 | 19.95 | 20.03 | 19.95 | 20.03 | 40,955 | +0.04(+0.19%) |
Jul 10, 2014 | 19.93 | 20.01 | 19.85 | 19.99 | 37,785 | -0.24(-1.18%) |
Jul 09, 2014 | 20.12 | 20.23 | 20.12 | 20.23 | 43,847 | +0.04(+0.18%) |
Jul 08, 2014 | 20.31 | 20.31 | 20.11 | 20.20 | 117,599 | -0.28(-1.38%) |
Jul 07, 2014 | 20.54 | 20.54 | 20.43 | 20.48 | 76,341 | -0.22(-1.04%) |
Jul 03, 2014 | 20.68 | 20.69 | 20.69 | 20.69 | 90,275 | +0.23(+1.11%) |
Jul 02, 2014 | 20.48 | 20.51 | 20.46 | 20.47 | 15,434 | -0.00(-0.02%) |
Jul 01, 2014 | 20.45 | 20.49 | 20.37 | 20.47 | 230,309 | +0.16(+0.77%) |
Jun 30, 2014 | 20.31 | 20.34 | 20.28 | 20.31 | 14,227 | -0.08(-0.40%) |
Jun 27, 2014 | 20.35 | 20.40 | 20.31 | 20.40 | 20,782 | -0.21(-1.01%) |
Jun 26, 2014 | 20.51 | 20.60 | 20.39 | 20.60 | 178,087 | -0.02(-0.11%) |
Jun 25, 2014 | 20.55 | 20.63 | 20.52 | 20.63 | 24,585 | -0.05(-0.25%) |
Jun 24, 2014 | 20.77 | 20.78 | 20.68 | 20.68 | 13,388 | -0.16(-0.75%) |
Jun 23, 2014 | 20.86 | 20.86 | 20.77 | 20.84 | 35,167 | -0.01(-0.04%) |
Jun 20, 2014 | 21.01 | 21.01 | 20.82 | 20.84 | 19,575 | -0.07(-0.35%) |
Jun 19, 2014 | 20.97 | 20.97 | 20.87 | 20.92 | 22,288 | +0.01(+0.07%) |
Jun 18, 2014 | 20.83 | 20.90 | 20.78 | 20.90 | 25,904 | +0.12(+0.57%) |
Jun 17, 2014 | 20.73 | 20.79 | 20.69 | 20.78 | 39,577 | +0.04(+0.22%) |
Jun 16, 2014 | 20.66 | 20.76 | 20.66 | 20.74 | 26,238 | +0.01(+0.05%) |
Jun 13, 2014 | 20.76 | 20.78 | 20.72 | 20.73 | 7,537 | -0.10(-0.48%) |
Jun 12, 2014 | 20.87 | 20.88 | 20.78 | 20.83 | 12,258 | -0.06(-0.29%) |
Jun 11, 2014 | 20.92 | 20.92 | 20.80 | 20.89 | 36,668 | -0.13(-0.60%) |
Jun 10, 2014 | 20.93 | 21.02 | 20.93 | 21.01 | 26,670 | +0.06(+0.28%) |
Jun 06, 2014 | 20.90 | 20.95 | 20.89 | 20.95 | 195,476 | +0.17(+0.82%) |
Jun 05, 2014 | 20.87 | 20.87 | 20.73 | 20.78 | 76,934 | +0.06(+0.29%) |
Jun 04, 2014 | 20.65 | 20.72 | 20.65 | 20.72 | 1,836 | +0.00(+0.00%) |
Jun 03, 2014 | 20.66 | 20.72 | 20.66 | 20.72 | 32,306 | -0.07(-0.32%) |
Jun 02, 2014 | 20.67 | 20.79 | 20.67 | 20.79 | 53,931 | +0.04(+0.21%) |
May 30, 2014 | 20.76 | 20.76 | 20.70 | 20.75 | 62,691 | -0.01(-0.04%) |
May 29, 2014 | 20.75 | 20.78 | 20.69 | 20.75 | 37,296 | +0.04(+0.22%) |
May 28, 2014 | 20.71 | 20.72 | 20.68 | 20.71 | 766,003 | -0.01(-0.04%) |
May 27, 2014 | 20.72 | 20.72 | 20.66 | 20.72 | 822,836 | +0.19(+0.91%) |
May 23, 2014 | 20.55 | 20.53 | 20.53 | 20.53 | 1,479,599 | +0.02(+0.12%) |
May 22, 2014 | 20.43 | 20.51 | 20.43 | 20.51 | 60,738 | +0.03(+0.14%) |
May 21, 2014 | 20.38 | 20.49 | 20.38 | 20.48 | 18,737 | +0.15(+0.75%) |
May 20, 2014 | 20.32 | 20.42 | 20.29 | 20.32 | 29,198 | -0.13(-0.64%) |
May 19, 2014 | 20.43 | 20.46 | 20.40 | 20.46 | 36,397 | +0.01(+0.07%) |
May 16, 2014 | 20.39 | 20.46 | 20.34 | 20.44 | 76,445 | +0.02(+0.11%) |
May 15, 2014 | 20.45 | 20.46 | 20.32 | 20.42 | 69,753 | -0.12(-0.58%) |
May 14, 2014 | 20.54 | 20.57 | 20.52 | 20.54 | 53,126 | +0.00(+0.02%) |
May 13, 2014 | 20.58 | 20.58 | 20.45 | 20.53 | 20,186 | -0.10(-0.49%) |
May 12, 2014 | 20.57 | 20.63 | 20.49 | 20.63 | 187,843 | +0.18(+0.87%) |
May 09, 2014 | 20.43 | 20.47 | 20.31 | 20.46 | 2,396,070 | +0.06(+0.30%) |
May 08, 2014 | 20.28 | 20.44 | 20.28 | 20.39 | 1,035,248 | +0.08(+0.39%) |
May 07, 2014 | 20.20 | 20.31 | 20.15 | 20.31 | 38,424 | +0.13(+0.63%) |
May 06, 2014 | 20.27 | 20.27 | 20.14 | 20.19 | 533,088 | -0.07(-0.35%) |
May 05, 2014 | 20.10 | 20.26 | 20.06 | 20.26 | 6,351 | +0.00(+0.02%) |
May 02, 2014 | 20.26 | 20.30 | 20.23 | 20.25 | 16,246 | -0.09(-0.44%) |
May 01, 2014 | 20.31 | 20.46 | 20.31 | 20.34 | 9,306 | -0.03(-0.15%) |
Apr 30, 2014 | 20.24 | 20.37 | 20.24 | 20.37 | 32,672 | +0.07(+0.37%) |
Apr 29, 2014 | 20.33 | 20.37 | 20.26 | 20.30 | 32,922 | +0.10(+0.52%) |
Apr 28, 2014 | 20.11 | 20.20 | 19.95 | 20.20 | 54,437 | +0.11(+0.56%) |
Apr 25, 2014 | 20.18 | 20.18 | 20.04 | 20.08 | 4,631 | -0.10(-0.52%) |
Apr 24, 2014 | 20.25 | 20.25 | 20.13 | 20.19 | 98,222 | +0.04(+0.18%) |
Apr 23, 2014 | 20.15 | 20.18 | 20.15 | 20.15 | 3,218 | -0.09(-0.44%) |
Apr 22, 2014 | 20.06 | 20.26 | 20.06 | 20.24 | 5,103 | +0.15(+0.74%) |
Apr 21, 2014 | 19.82 | 20.09 | 19.82 | 20.09 | 5,671 | +0.06(+0.32%) |
Apr 17, 2014 | 19.96 | 20.03 | 20.03 | 20.03 | 12,224 | +0.12(+0.61%) |
Apr 16, 2014 | 19.82 | 19.91 | 19.81 | 19.91 | 15,477 | +0.38(+1.92%) |
Apr 15, 2014 | 19.68 | 19.69 | 19.53 | 19.53 | 12,021 | -0.23(-1.19%) |
Apr 14, 2014 | 19.77 | 19.77 | 19.75 | 19.76 | 3,158 | +0.15(+0.79%) |
Apr 11, 2014 | 19.63 | 19.81 | 19.58 | 19.61 | 4,598 | -0.20(-1.01%) |
Apr 10, 2014 | 20.06 | 20.08 | 19.80 | 19.81 | 13,894 | -0.24(-1.22%) |
Apr 09, 2014 | 19.96 | 20.08 | 19.96 | 20.05 | 1,145 | +0.06(+0.32%) |
Apr 08, 2014 | 19.90 | 19.99 | 19.90 | 19.99 | 8,332 | -0.01(-0.03%) |
Apr 07, 2014 | 19.95 | 19.99 | 19.91 | 19.99 | 15,501 | -0.14(-0.70%) |
Apr 04, 2014 | 20.14 | 20.33 | 20.14 | 20.14 | 7,654 | +0.07(+0.33%) |
Apr 03, 2014 | 20.17 | 20.20 | 20.07 | 20.07 | 12,607 | -0.10(-0.52%) |
Apr 02, 2014 | 20.13 | 20.18 | 20.13 | 20.17 | 7,493 | +0.06(+0.30%) |
Apr 01, 2014 | 20.22 | 20.23 | 20.04 | 20.11 | 5,310 | +0.10(+0.52%) |
Mar 31, 2014 | 19.89 | 20.04 | 19.89 | 20.01 | 17,109 | +0.07(+0.34%) |
Mar 28, 2014 | 19.80 | 19.96 | 19.80 | 19.94 | 4,865 | +0.24(+1.21%) |
Mar 27, 2014 | 19.77 | 19.77 | 19.68 | 19.70 | 20,247 | -0.07(-0.37%) |
Mar 26, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 1,753 | +0.11(+0.57%) |
Mar 25, 2014 | 19.78 | 19.78 | 19.66 | 19.66 | 839 | +0.15(+0.79%) |
Mar 24, 2014 | 19.61 | 19.61 | 19.51 | 19.51 | 2,017 | -0.10(-0.53%) |
Mar 21, 2014 | 19.61 | 19.66 | 19.61 | 19.61 | 1,789 | +0.10(+0.53%) |
Mar 20, 2014 | 19.50 | 19.55 | 19.46 | 19.51 | 45,105 | -0.01(-0.08%) |
Mar 19, 2014 | 19.65 | 19.65 | 19.53 | 19.53 | 49,025 | -0.15(-0.74%) |
Mar 18, 2014 | 19.61 | 19.73 | 19.61 | 19.67 | 10,975 | +0.14(+0.72%) |
Mar 17, 2014 | 19.49 | 19.56 | 19.44 | 19.53 | 7,924 | +0.21(+1.07%) |
Mar 14, 2014 | 19.32 | 19.41 | 19.21 | 19.32 | 9,891 | +0.08(+0.43%) |
Mar 13, 2014 | 19.70 | 19.70 | 19.24 | 19.24 | 32,288 | -0.42(-2.12%) |
Mar 12, 2014 | 19.58 | 19.73 | 19.58 | 19.66 | 5,783 | -0.17(-0.86%) |
Mar 11, 2014 | 19.88 | 19.90 | 19.83 | 19.83 | 5,381 | -0.08(-0.41%) |
Mar 10, 2014 | 19.91 | 19.91 | 19.78 | 19.91 | 33,383 | -0.07(-0.34%) |
Mar 07, 2014 | 20.11 | 20.11 | 19.89 | 19.98 | 5,017 | -0.16(-0.81%) |
Mar 06, 2014 | 20.13 | 20.15 | 20.11 | 20.14 | 3,913 | +0.06(+0.30%) |
Mar 05, 2014 | 20.14 | 20.14 | 20.02 | 20.08 | 16,074 | +0.00(+0.00%) |
Mar 04, 2014 | 20.09 | 20.11 | 19.98 | 20.08 | 27,270 | +0.39(+1.97%) |
Mar 03, 2014 | 19.70 | 19.74 | 19.67 | 19.70 | 3,640 | -0.34(-1.69%) |
Feb 28, 2014 | 20.10 | 20.16 | 20.01 | 20.03 | 8,177 | -0.10(-0.50%) |
Feb 27, 2014 | 19.92 | 20.15 | 19.92 | 20.14 | 10,976 | +0.06(+0.27%) |
Feb 26, 2014 | 20.06 | 20.17 | 20.03 | 20.08 | 50,478 | -0.06(-0.31%) |
Feb 25, 2014 | 20.19 | 20.22 | 20.06 | 20.14 | 56,338 | -0.07(-0.33%) |
Feb 24, 2014 | 20.09 | 20.25 | 20.09 | 20.21 | 56,893 | +0.22(+1.12%) |
Feb 21, 2014 | 20.00 | 20.06 | 19.93 | 19.99 | 16,142 | -0.06(-0.30%) |
Feb 20, 2014 | 19.82 | 20.05 | 19.82 | 20.05 | 8,148 | +0.17(+0.86%) |
Feb 19, 2014 | 19.94 | 20.02 | 19.88 | 19.88 | 37,182 | -0.05(-0.23%) |
Feb 18, 2014 | 19.93 | 19.96 | 19.87 | 19.92 | 13,975 | +0.08(+0.38%) |
Feb 14, 2014 | 19.74 | 19.85 | 19.85 | 19.85 | 12,359 | +0.04(+0.23%) |
Feb 13, 2014 | 19.61 | 19.80 | 19.61 | 19.80 | 50,235 | +0.06(+0.30%) |
Feb 12, 2014 | 19.78 | 19.80 | 19.73 | 19.74 | 1,222 | -0.01(-0.04%) |
Feb 11, 2014 | 19.43 | 19.75 | 19.43 | 19.75 | 32,568 | +0.38(+1.97%) |
Feb 10, 2014 | 19.39 | 19.42 | 19.37 | 19.37 | 1,696 | -0.06(-0.32%) |
Feb 07, 2014 | 19.44 | 19.45 | 19.42 | 19.43 | 7,541 | +0.10(+0.50%) |
Feb 06, 2014 | 19.23 | 19.33 | 19.23 | 19.33 | 1,640 | +0.37(+1.94%) |
Feb 05, 2014 | 19.01 | 19.01 | 18.89 | 18.96 | 153,017 | -0.04(-0.22%) |
Feb 04, 2014 | 18.86 | 19.00 | 18.86 | 19.00 | 28,662 | +0.22(+1.15%) |
Feb 03, 2014 | 19.01 | 19.05 | 18.77 | 18.79 | 14,324 | -0.39(-2.02%) |
Jan 31, 2014 | 18.89 | 19.24 | 18.89 | 19.18 | 88,894 | -0.16(-0.81%) |
Jan 30, 2014 | 19.16 | 19.34 | 19.12 | 19.33 | 24,234 | +0.26(+1.37%) |
Jan 29, 2014 | 19.11 | 19.15 | 18.91 | 19.07 | 33,362 | -0.31(-1.58%) |
Jan 28, 2014 | 19.34 | 19.41 | 19.18 | 19.38 | 58,926 | +0.21(+1.09%) |
Jan 27, 2014 | 19.33 | 19.46 | 19.00 | 19.17 | 87,060 | -0.19(-0.96%) |
Jan 24, 2014 | 19.63 | 19.76 | 19.24 | 19.35 | 62,987 | -0.55(-2.77%) |
Jan 23, 2014 | 20.02 | 20.07 | 19.66 | 19.91 | 44,131 | -0.16(-0.82%) |
Jan 22, 2014 | 20.35 | 20.35 | 20.04 | 20.07 | 64,488 | -0.07(-0.33%) |
Jan 21, 2014 | 20.25 | 20.25 | 20.04 | 20.14 | 44,076 | +0.10(+0.48%) |
Jan 17, 2014 | 20.17 | 20.04 | 20.04 | 20.04 | 25,121 | -0.05(-0.22%) |
Jan 16, 2014 | 19.97 | 20.08 | 19.86 | 20.08 | 278,142 | +0.07(+0.33%) |
Jan 15, 2014 | 20.05 | 20.08 | 19.82 | 20.02 | 39,968 | +0.10(+0.49%) |
Jan 14, 2014 | 19.81 | 19.93 | 19.81 | 19.92 | 6,475 | +0.23(+1.14%) |
Jan 13, 2014 | 19.93 | 19.93 | 19.68 | 19.69 | 6,227 | -0.15(-0.76%) |
Jan 10, 2014 | 19.77 | 19.85 | 19.76 | 19.85 | 5,487 | +0.15(+0.79%) |
Jan 09, 2014 | 19.92 | 19.92 | 19.67 | 19.69 | 64,554 | -0.08(-0.39%) |
Jan 08, 2014 | 19.77 | 19.85 | 19.77 | 19.77 | 22,165 | -0.04(-0.21%) |
Jan 07, 2014 | 19.82 | 19.82 | 19.73 | 19.81 | 38,517 | +0.19(+0.99%) |
Jan 06, 2014 | 19.66 | 19.68 | 19.53 | 19.61 | 178,760 | -0.00(-0.00%) |
Jan 03, 2014 | 19.65 | 19.65 | 19.62 | 19.62 | 268 | +0.05(+0.24%) |
Jan 02, 2014 | 19.58 | 19.58 | 19.44 | 19.57 | 38,542 | -0.21(-1.06%) |
Dec 31, 2013 | 19.71 | 19.78 | 19.78 | 19.78 | 18,672 | +0.24(+1.23%) |
Dec 30, 2013 | 19.58 | 19.58 | 19.54 | 19.54 | 11,393 | -0.03(-0.17%) |
Dec 27, 2013 | 19.60 | 19.61 | 19.57 | 19.57 | 5,729 | -0.11(-0.57%) |
Dec 26, 2013 | 19.71 | 19.73 | 19.68 | 19.68 | 10,168 | +0.04(+0.23%) |
Dec 24, 2013 | 19.55 | 19.64 | 19.55 | 19.64 | 2,681 | +0.19(+0.96%) |
Dec 23, 2013 | 19.45 | 19.51 | 19.43 | 19.45 | 3,902 | +0.13(+0.69%) |
Dec 20, 2013 | 19.32 | 19.32 | 19.26 | 19.32 | 19,055 | -0.09(-0.46%) |
Dec 19, 2013 | 19.51 | 19.51 | 19.35 | 19.41 | 5,041 | +0.06(+0.33%) |
Dec 18, 2013 | 19.10 | 19.39 | 19.03 | 19.34 | 36,682 | +0.26(+1.38%) |
Dec 17, 2013 | 19.00 | 19.09 | 18.97 | 19.08 | 36,527 | +0.02(+0.12%) |
Dec 16, 2013 | 19.13 | 19.13 | 19.04 | 19.06 | 3,662 | +0.16(+0.83%) |
Dec 13, 2013 | 18.86 | 18.90 | 18.84 | 18.90 | 37,728 | +0.04(+0.20%) |
Dec 12, 2013 | 19.04 | 19.04 | 18.81 | 18.86 | 11,004 | -0.13(-0.71%) |
Dec 11, 2013 | 19.30 | 19.30 | 19.00 | 19.00 | 5,838 | -0.14(-0.74%) |
Dec 10, 2013 | 19.17 | 19.17 | 19.14 | 19.14 | 2,235 | -0.09(-0.48%) |
Dec 09, 2013 | 19.18 | 19.23 | 19.17 | 19.23 | 9,210 | +0.01(+0.04%) |
Dec 06, 2013 | 19.12 | 19.22 | 19.12 | 19.22 | 4,365 | +0.20(+1.07%) |
Dec 05, 2013 | 19.06 | 19.07 | 19.02 | 19.02 | 4,036 | -0.13(-0.67%) |
Dec 04, 2013 | 19.08 | 19.15 | 19.06 | 19.15 | 4,983 | -0.10(-0.54%) |
Dec 03, 2013 | 19.36 | 19.43 | 19.24 | 19.25 | 28,931 | -0.34(-1.71%) |