Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.94 | 25.44 | 24.67 | 24.86 | 249,193 | -0.10(-0.40%) |
Nov 26, 2014 | 24.95 | 24.96 | 24.96 | 24.96 | 106,600 | +0.11(+0.44%) |
Nov 25, 2014 | 25.00 | 25.00 | 24.54 | 24.85 | 159,133 | -0.15(-0.60%) |
Nov 24, 2014 | 24.53 | 25.00 | 24.33 | 25.00 | 116,382 | +0.44(+1.79%) |
Nov 21, 2014 | 24.60 | 24.67 | 24.08 | 24.56 | 139,926 | +0.30(+1.24%) |
Nov 20, 2014 | 23.85 | 24.58 | 23.69 | 24.26 | 106,122 | +0.27(+1.13%) |
Nov 19, 2014 | 24.28 | 24.40 | 23.85 | 23.99 | 107,936 | -0.26(-1.07%) |
Nov 18, 2014 | 24.12 | 24.49 | 24.04 | 24.25 | 81,116 | +0.18(+0.75%) |
Nov 17, 2014 | 24.12 | 24.45 | 23.98 | 24.07 | 103,544 | -0.15(-0.62%) |
Nov 14, 2014 | 24.29 | 24.46 | 23.90 | 24.22 | 137,019 | -0.10(-0.41%) |
Nov 13, 2014 | 24.97 | 25.00 | 24.24 | 24.32 | 166,491 | -0.60(-2.41%) |
Nov 12, 2014 | 24.27 | 25.00 | 24.22 | 24.92 | 170,353 | +0.51(+2.09%) |
Nov 11, 2014 | 23.91 | 24.56 | 23.75 | 24.41 | 302,536 | +0.46(+1.92%) |
Nov 10, 2014 | 23.91 | 24.28 | 23.61 | 23.95 | 220,673 | +0.00(+0.00%) |
Nov 07, 2014 | 24.00 | 24.45 | 23.32 | 23.95 | 558,735 | +1.46(+6.49%) |
Nov 06, 2014 | 22.27 | 22.56 | 22.17 | 22.49 | 164,132 | +0.23(+1.03%) |
Nov 05, 2014 | 22.58 | 22.68 | 22.17 | 22.26 | 133,729 | -0.11(-0.49%) |
Nov 04, 2014 | 22.27 | 22.50 | 22.12 | 22.37 | 130,258 | +0.06(+0.27%) |
Nov 03, 2014 | 22.64 | 22.97 | 22.25 | 22.31 | 345,896 | -0.31(-1.37%) |
Oct 31, 2014 | 22.60 | 23.57 | 22.54 | 22.62 | 288,446 | +0.27(+1.21%) |
Oct 30, 2014 | 21.89 | 22.48 | 21.77 | 22.35 | 222,550 | +0.44(+2.01%) |
Oct 29, 2014 | 21.90 | 22.07 | 21.57 | 21.91 | 137,334 | -0.03(-0.14%) |
Oct 28, 2014 | 21.90 | 21.99 | 21.52 | 21.94 | 278,132 | +0.24(+1.11%) |
Oct 27, 2014 | 21.45 | 21.73 | 21.45 | 21.70 | 152,553 | +0.25(+1.17%) |
Oct 24, 2014 | 21.66 | 22.28 | 21.00 | 21.45 | 166,492 | -0.15(-0.69%) |
Oct 23, 2014 | 21.58 | 21.99 | 21.25 | 21.60 | 267,119 | +0.29(+1.36%) |
Oct 22, 2014 | 21.20 | 21.50 | 20.73 | 21.31 | 141,907 | +0.10(+0.47%) |
Oct 21, 2014 | 21.71 | 21.83 | 21.12 | 21.21 | 127,304 | -0.40(-1.85%) |
Oct 20, 2014 | 22.41 | 22.49 | 21.46 | 21.61 | 333,778 | -0.87(-3.87%) |
Oct 17, 2014 | 21.51 | 22.94 | 21.20 | 22.48 | 626,783 | +1.24(+5.84%) |
Oct 16, 2014 | 20.45 | 21.38 | 20.19 | 21.24 | 201,213 | +0.35(+1.68%) |
Oct 15, 2014 | 19.60 | 21.02 | 19.31 | 20.89 | 356,465 | +0.97(+4.87%) |
Oct 14, 2014 | 20.26 | 20.63 | 19.73 | 19.92 | 161,827 | -0.08(-0.40%) |
Oct 13, 2014 | 19.97 | 20.46 | 19.62 | 20.00 | 104,239 | +0.05(+0.25%) |
Oct 10, 2014 | 20.25 | 20.68 | 19.88 | 19.95 | 135,990 | -0.44(-2.16%) |
Oct 09, 2014 | 20.71 | 21.09 | 19.80 | 20.39 | 162,808 | -0.39(-1.88%) |
Oct 08, 2014 | 20.43 | 20.86 | 19.90 | 20.78 | 178,565 | +0.28(+1.37%) |
Oct 07, 2014 | 21.19 | 21.28 | 20.49 | 20.50 | 97,765 | -0.77(-3.62%) |
Oct 06, 2014 | 21.72 | 21.72 | 21.20 | 21.27 | 133,118 | -0.38(-1.76%) |
Oct 03, 2014 | 21.33 | 21.71 | 20.94 | 21.65 | 159,343 | +0.51(+2.41%) |
Oct 02, 2014 | 20.73 | 21.48 | 20.73 | 21.14 | 148,259 | +0.41(+1.98%) |
Oct 01, 2014 | 21.32 | 21.38 | 20.70 | 20.73 | 165,706 | -0.58(-2.72%) |
Sep 30, 2014 | 21.79 | 21.89 | 21.30 | 21.31 | 298,271 | -0.38(-1.75%) |
Sep 29, 2014 | 21.67 | 21.88 | 21.44 | 21.69 | 112,949 | -0.14(-0.64%) |
Sep 26, 2014 | 21.54 | 21.94 | 21.43 | 21.83 | 151,124 | +0.38(+1.77%) |
Sep 25, 2014 | 21.46 | 21.72 | 20.85 | 21.45 | 175,534 | +0.00(+0.00%) |
Sep 24, 2014 | 21.30 | 21.77 | 21.25 | 21.45 | 146,610 | +0.14(+0.66%) |
Sep 23, 2014 | 21.57 | 21.68 | 21.18 | 21.31 | 346,929 | -0.38(-1.75%) |
Sep 22, 2014 | 21.75 | 21.85 | 21.34 | 21.69 | 169,620 | -0.11(-0.50%) |
Sep 19, 2014 | 22.24 | 22.47 | 21.62 | 21.80 | 438,185 | -0.40(-1.80%) |
Sep 18, 2014 | 22.26 | 22.40 | 21.97 | 22.20 | 142,817 | +0.03(+0.14%) |
Sep 17, 2014 | 22.37 | 22.47 | 22.06 | 22.17 | 129,702 | -0.16(-0.72%) |
Sep 16, 2014 | 22.00 | 22.42 | 21.56 | 22.33 | 138,601 | +0.31(+1.41%) |
Sep 15, 2014 | 22.19 | 22.19 | 21.55 | 22.02 | 203,895 | -0.23(-1.03%) |
Sep 12, 2014 | 22.48 | 22.50 | 21.97 | 22.25 | 205,004 | -0.28(-1.24%) |
Sep 11, 2014 | 22.51 | 22.59 | 22.15 | 22.53 | 208,516 | -0.11(-0.49%) |
Sep 10, 2014 | 22.41 | 22.78 | 22.23 | 22.64 | 148,816 | +0.16(+0.71%) |
Sep 09, 2014 | 22.58 | 22.67 | 22.22 | 22.48 | 175,190 | -0.18(-0.79%) |
Sep 08, 2014 | 22.86 | 23.05 | 22.23 | 22.66 | 356,427 | -0.27(-1.18%) |
Sep 05, 2014 | 23.71 | 23.71 | 22.87 | 22.93 | 217,374 | -0.88(-3.70%) |
Sep 04, 2014 | 24.49 | 24.49 | 23.71 | 23.81 | 122,445 | -0.69(-2.82%) |
Sep 03, 2014 | 24.83 | 24.90 | 24.35 | 24.50 | 324,609 | -0.24(-0.97%) |
Sep 02, 2014 | 25.00 | 25.00 | 24.46 | 24.74 | 180,900 | -0.16(-0.64%) |
Aug 29, 2014 | 25.00 | 24.90 | 24.90 | 24.90 | 161,400 | +0.03(+0.12%) |
Aug 28, 2014 | 25.24 | 25.24 | 24.63 | 24.87 | 291,373 | -0.03(-0.12%) |
Aug 27, 2014 | 24.90 | 25.01 | 24.54 | 24.90 | 232,102 | +0.08(+0.32%) |
Aug 26, 2014 | 24.17 | 25.22 | 23.89 | 24.82 | 520,897 | +0.66(+2.73%) |
Aug 25, 2014 | 23.91 | 24.35 | 23.75 | 24.16 | 152,452 | +0.41(+1.73%) |
Aug 22, 2014 | 23.70 | 23.86 | 23.35 | 23.75 | 123,244 | +0.03(+0.13%) |
Aug 21, 2014 | 23.38 | 23.72 | 23.09 | 23.72 | 205,044 | +0.29(+1.24%) |
Aug 20, 2014 | 24.51 | 24.84 | 23.17 | 23.43 | 278,935 | -0.01(-0.04%) |
Aug 19, 2014 | 23.15 | 23.46 | 23.02 | 23.44 | 136,268 | +0.32(+1.38%) |
Aug 18, 2014 | 23.19 | 23.27 | 22.92 | 23.12 | 157,999 | +0.15(+0.65%) |
Aug 15, 2014 | 23.39 | 23.43 | 22.62 | 22.97 | 156,861 | -0.22(-0.95%) |
Aug 14, 2014 | 23.48 | 23.56 | 23.14 | 23.19 | 122,594 | -0.27(-1.15%) |
Aug 13, 2014 | 22.98 | 23.77 | 22.98 | 23.46 | 156,776 | +0.56(+2.45%) |
Aug 12, 2014 | 23.22 | 23.22 | 22.78 | 22.90 | 155,556 | -0.45(-1.93%) |
Aug 11, 2014 | 22.67 | 23.56 | 22.60 | 23.35 | 145,952 | +0.88(+3.92%) |
Aug 08, 2014 | 20.11 | 22.55 | 20.11 | 22.47 | 396,048 | -0.39(-1.71%) |
Aug 07, 2014 | 23.50 | 23.50 | 22.57 | 22.86 | 211,748 | -0.22(-0.95%) |
Aug 06, 2014 | 22.77 | 23.18 | 22.58 | 23.08 | 283,260 | +0.22(+0.96%) |
Aug 05, 2014 | 22.54 | 22.87 | 22.28 | 22.86 | 233,019 | +0.30(+1.33%) |
Aug 04, 2014 | 22.11 | 22.69 | 22.06 | 22.56 | 207,167 | +0.53(+2.41%) |
Aug 01, 2014 | 22.02 | 22.20 | 21.42 | 22.03 | 198,932 | +0.03(+0.14%) |
Jul 31, 2014 | 22.35 | 22.36 | 21.49 | 22.00 | 218,416 | -0.63(-2.78%) |
Jul 30, 2014 | 22.59 | 22.99 | 22.31 | 22.63 | 197,377 | +0.18(+0.80%) |
Jul 29, 2014 | 22.29 | 22.75 | 22.25 | 22.45 | 174,178 | +0.18(+0.81%) |
Jul 28, 2014 | 22.81 | 22.82 | 22.24 | 22.27 | 154,684 | -0.54(-2.37%) |
Jul 25, 2014 | 22.84 | 22.98 | 22.62 | 22.81 | 142,396 | -0.13(-0.57%) |
Jul 24, 2014 | 23.36 | 23.42 | 22.85 | 22.94 | 113,139 | -0.40(-1.71%) |
Jul 23, 2014 | 23.15 | 23.64 | 22.78 | 23.34 | 185,147 | +0.31(+1.35%) |
Jul 22, 2014 | 22.67 | 23.20 | 22.67 | 23.03 | 116,046 | +0.42(+1.86%) |
Jul 21, 2014 | 22.45 | 22.86 | 22.13 | 22.61 | 142,943 | +0.03(+0.13%) |
Jul 18, 2014 | 22.30 | 22.66 | 22.19 | 22.58 | 277,267 | +0.36(+1.62%) |
Jul 17, 2014 | 22.36 | 22.61 | 22.12 | 22.22 | 270,445 | -0.27(-1.20%) |
Jul 16, 2014 | 22.37 | 22.63 | 21.97 | 22.49 | 185,062 | +0.27(+1.22%) |
Jul 15, 2014 | 23.07 | 23.25 | 22.16 | 22.22 | 276,382 | -0.89(-3.85%) |
Jul 14, 2014 | 23.20 | 23.35 | 23.00 | 23.11 | 124,622 | +0.14(+0.61%) |
Jul 11, 2014 | 22.84 | 22.99 | 22.74 | 22.97 | 135,385 | +0.06(+0.26%) |
Jul 10, 2014 | 22.32 | 23.10 | 22.32 | 22.91 | 331,861 | -0.24(-1.04%) |
Jul 09, 2014 | 23.23 | 23.34 | 22.75 | 23.15 | 180,264 | +0.02(+0.09%) |
Jul 08, 2014 | 23.01 | 23.16 | 22.58 | 23.13 | 459,313 | +0.07(+0.30%) |
Jul 07, 2014 | 23.52 | 23.52 | 22.93 | 23.06 | 231,164 | -0.49(-2.08%) |
Jul 03, 2014 | 23.68 | 23.55 | 23.55 | 23.55 | 97,000 | -0.09(-0.38%) |
Jul 02, 2014 | 23.66 | 23.93 | 23.46 | 23.64 | 118,694 | -0.08(-0.34%) |
Jul 01, 2014 | 22.60 | 23.78 | 22.60 | 23.72 | 264,118 | +1.26(+5.61%) |
Jun 30, 2014 | 22.59 | 22.79 | 22.16 | 22.46 | 202,996 | -0.10(-0.44%) |
Jun 27, 2014 | 22.21 | 22.67 | 22.07 | 22.56 | 222,732 | +0.24(+1.08%) |
Jun 26, 2014 | 22.61 | 22.61 | 22.08 | 22.32 | 194,037 | -0.27(-1.20%) |
Jun 25, 2014 | 22.03 | 22.63 | 21.76 | 22.59 | 166,407 | +0.52(+2.36%) |
Jun 24, 2014 | 22.31 | 22.68 | 21.97 | 22.07 | 190,924 | -0.17(-0.76%) |
Jun 23, 2014 | 22.71 | 22.96 | 22.17 | 22.24 | 181,570 | -0.52(-2.28%) |
Jun 20, 2014 | 22.98 | 23.09 | 22.50 | 22.76 | 519,420 | -0.22(-0.96%) |
Jun 19, 2014 | 22.76 | 23.01 | 22.48 | 22.98 | 202,278 | +0.25(+1.10%) |
Jun 18, 2014 | 22.35 | 22.77 | 21.84 | 22.73 | 500,195 | +0.44(+1.97%) |
Jun 17, 2014 | 22.48 | 22.68 | 22.17 | 22.29 | 239,855 | -0.21(-0.93%) |
Jun 16, 2014 | 22.48 | 22.71 | 22.08 | 22.50 | 152,625 | -0.02(-0.09%) |
Jun 13, 2014 | 22.60 | 22.60 | 21.70 | 22.52 | 348,308 | -0.05(-0.22%) |
Jun 12, 2014 | 22.31 | 22.65 | 22.02 | 22.57 | 320,461 | +0.20(+0.89%) |
Jun 11, 2014 | 22.74 | 22.74 | 22.06 | 22.37 | 146,389 | -0.50(-2.19%) |
Jun 10, 2014 | 22.51 | 22.92 | 22.37 | 22.87 | 159,993 | +0.87(+3.95%) |
Jun 06, 2014 | 22.33 | 22.41 | 21.82 | 22.00 | 238,405 | -0.23(-1.03%) |
Jun 05, 2014 | 21.55 | 22.27 | 21.05 | 22.23 | 342,856 | +0.78(+3.64%) |
Jun 04, 2014 | 21.29 | 21.67 | 20.97 | 21.45 | 155,990 | +0.17(+0.80%) |
Jun 03, 2014 | 21.43 | 21.51 | 20.97 | 21.28 | 295,764 | -0.24(-1.12%) |
Jun 02, 2014 | 21.69 | 21.85 | 21.11 | 21.52 | 132,318 | -0.17(-0.78%) |
May 30, 2014 | 21.62 | 21.99 | 21.54 | 21.69 | 199,149 | +0.01(+0.05%) |
May 29, 2014 | 21.81 | 21.97 | 21.51 | 21.68 | 137,119 | -0.13(-0.60%) |
May 28, 2014 | 22.33 | 22.84 | 21.66 | 21.81 | 488,901 | -0.55(-2.46%) |
May 27, 2014 | 21.24 | 22.43 | 21.23 | 22.36 | 439,920 | +1.26(+5.97%) |
May 23, 2014 | 21.04 | 21.10 | 21.10 | 21.10 | 151,000 | +0.02(+0.07%) |
May 22, 2014 | 20.39 | 21.27 | 20.39 | 21.09 | 178,551 | +0.64(+3.16%) |
May 21, 2014 | 20.43 | 20.66 | 20.28 | 20.44 | 203,104 | +0.02(+0.10%) |
May 20, 2014 | 20.89 | 20.97 | 20.04 | 20.42 | 592,576 | -0.54(-2.58%) |
May 19, 2014 | 20.71 | 21.26 | 20.71 | 20.96 | 278,169 | +0.19(+0.91%) |
May 16, 2014 | 20.92 | 21.08 | 20.35 | 20.77 | 528,577 | -0.13(-0.62%) |
May 15, 2014 | 21.27 | 21.66 | 20.43 | 20.90 | 516,016 | -0.11(-0.52%) |
May 14, 2014 | 20.81 | 21.41 | 20.70 | 21.01 | 570,086 | +0.11(+0.53%) |
May 13, 2014 | 21.55 | 21.70 | 20.84 | 20.90 | 828,310 | -0.62(-2.88%) |
May 12, 2014 | 22.77 | 22.77 | 21.32 | 21.52 | 958,714 | -1.21(-5.32%) |
May 09, 2014 | 22.19 | 22.98 | 21.75 | 22.73 | 1,334,462 | -2.32(-9.26%) |
May 08, 2014 | 25.21 | 26.19 | 24.98 | 25.05 | 195,928 | -0.36(-1.42%) |
May 07, 2014 | 25.67 | 25.86 | 24.85 | 25.41 | 533,072 | -0.21(-0.82%) |
May 06, 2014 | 25.92 | 26.56 | 25.62 | 25.62 | 513,342 | -0.30(-1.16%) |
May 05, 2014 | 25.99 | 26.22 | 25.54 | 25.92 | 326,097 | -0.25(-0.96%) |
May 02, 2014 | 26.10 | 26.38 | 25.76 | 26.17 | 413,031 | +0.15(+0.58%) |
May 01, 2014 | 26.41 | 26.71 | 25.55 | 26.02 | 393,292 | -0.34(-1.29%) |
Apr 30, 2014 | 25.71 | 26.60 | 25.44 | 26.36 | 380,647 | +0.65(+2.53%) |
Apr 29, 2014 | 25.11 | 26.12 | 24.95 | 25.71 | 319,641 | +0.68(+2.72%) |
Apr 28, 2014 | 24.86 | 25.64 | 24.32 | 25.03 | 288,076 | +0.20(+0.81%) |
Apr 25, 2014 | 26.11 | 26.23 | 24.81 | 24.83 | 324,002 | -1.43(-5.45%) |
Apr 24, 2014 | 26.62 | 26.62 | 25.45 | 26.26 | 270,419 | -0.24(-0.91%) |
Apr 23, 2014 | 26.70 | 27.17 | 26.24 | 26.50 | 369,449 | -0.28(-1.05%) |
Apr 22, 2014 | 25.92 | 27.07 | 25.85 | 26.78 | 458,910 | +0.96(+3.72%) |
Apr 21, 2014 | 25.61 | 25.99 | 24.89 | 25.82 | 430,280 | +0.38(+1.49%) |
Apr 17, 2014 | 25.14 | 25.44 | 25.44 | 25.44 | 416,800 | +0.34(+1.35%) |
Apr 16, 2014 | 23.91 | 25.25 | 23.82 | 25.10 | 548,794 | +1.41(+5.95%) |
Apr 15, 2014 | 23.22 | 24.00 | 22.51 | 23.69 | 536,911 | +0.61(+2.64%) |
Apr 14, 2014 | 23.44 | 23.84 | 22.45 | 23.08 | 345,183 | -0.12(-0.52%) |
Apr 11, 2014 | 23.31 | 23.80 | 23.00 | 23.20 | 682,970 | -0.46(-1.94%) |
Apr 10, 2014 | 24.55 | 24.77 | 23.52 | 23.66 | 471,443 | -0.89(-3.63%) |
Apr 09, 2014 | 24.29 | 24.79 | 24.22 | 24.55 | 581,656 | +0.27(+1.11%) |
Apr 08, 2014 | 24.26 | 24.60 | 23.75 | 24.28 | 317,417 | +0.02(+0.08%) |
Apr 07, 2014 | 23.65 | 24.38 | 23.12 | 24.26 | 577,060 | +0.60(+2.54%) |
Apr 04, 2014 | 25.16 | 25.16 | 23.46 | 23.66 | 469,384 | -1.35(-5.40%) |
Apr 03, 2014 | 25.88 | 25.96 | 24.62 | 25.01 | 443,924 | -0.89(-3.44%) |
Apr 02, 2014 | 25.90 | 26.00 | 25.48 | 25.90 | 296,576 | +0.15(+0.58%) |
Apr 01, 2014 | 25.45 | 25.84 | 25.05 | 25.75 | 449,344 | +0.48(+1.90%) |
Mar 31, 2014 | 24.46 | 25.31 | 24.42 | 25.27 | 417,538 | +0.92(+3.78%) |
Mar 28, 2014 | 25.08 | 25.45 | 24.14 | 24.35 | 244,667 | -0.72(-2.87%) |
Mar 27, 2014 | 25.22 | 25.22 | 24.26 | 25.07 | 339,541 | -0.16(-0.63%) |
Mar 26, 2014 | 25.25 | 25.69 | 24.83 | 25.23 | 288,873 | +0.09(+0.36%) |
Mar 25, 2014 | 25.82 | 26.11 | 24.77 | 25.14 | 282,817 | -0.63(-2.44%) |
Mar 24, 2014 | 26.43 | 26.58 | 25.11 | 25.77 | 435,790 | -0.65(-2.46%) |
Mar 21, 2014 | 27.52 | 27.52 | 26.23 | 26.42 | 856,281 | -1.02(-3.72%) |
Mar 20, 2014 | 27.37 | 27.74 | 27.00 | 27.44 | 318,643 | +0.00(+0.00%) |
Mar 19, 2014 | 27.48 | 27.71 | 26.98 | 27.44 | 326,860 | +0.05(+0.18%) |
Mar 18, 2014 | 27.07 | 27.72 | 26.90 | 27.39 | 706,726 | +0.36(+1.33%) |
Mar 17, 2014 | 27.13 | 27.36 | 26.98 | 27.03 | 389,586 | -0.01(-0.04%) |
Mar 14, 2014 | 26.97 | 27.34 | 26.10 | 27.04 | 326,722 | -0.02(-0.07%) |
Mar 13, 2014 | 27.33 | 27.42 | 26.47 | 27.06 | 270,303 | -0.29(-1.06%) |
Mar 12, 2014 | 26.95 | 27.81 | 26.58 | 27.35 | 230,870 | +0.20(+0.74%) |
Mar 11, 2014 | 27.76 | 27.86 | 26.70 | 27.15 | 697,033 | -0.94(-3.35%) |
Mar 10, 2014 | 27.54 | 28.48 | 27.52 | 28.09 | 379,942 | +0.32(+1.15%) |
Mar 07, 2014 | 27.00 | 27.96 | 26.36 | 27.77 | 1,096,707 | +2.20(+8.60%) |
Mar 06, 2014 | 25.48 | 26.19 | 25.46 | 25.57 | 643,639 | +0.11(+0.43%) |
Mar 05, 2014 | 25.22 | 25.55 | 24.85 | 25.46 | 284,078 | +0.30(+1.19%) |
Mar 04, 2014 | 25.11 | 25.68 | 25.06 | 25.16 | 331,156 | +0.39(+1.57%) |
Mar 03, 2014 | 24.50 | 25.34 | 24.40 | 24.77 | 299,314 | +0.03(+0.12%) |
Feb 28, 2014 | 25.70 | 25.80 | 24.43 | 24.74 | 195,519 | -0.92(-3.59%) |
Feb 27, 2014 | 25.61 | 25.79 | 25.12 | 25.66 | 202,833 | -0.04(-0.16%) |
Feb 26, 2014 | 25.63 | 25.97 | 25.51 | 25.70 | 163,952 | +0.05(+0.19%) |
Feb 25, 2014 | 25.64 | 25.88 | 25.42 | 25.65 | 213,585 | +0.08(+0.31%) |
Feb 24, 2014 | 25.72 | 25.92 | 25.52 | 25.57 | 343,460 | +0.02(+0.08%) |
Feb 21, 2014 | 25.64 | 25.94 | 25.31 | 25.55 | 219,594 | +0.08(+0.31%) |
Feb 20, 2014 | 24.90 | 25.56 | 24.50 | 25.47 | 226,070 | +0.60(+2.41%) |
Feb 19, 2014 | 25.26 | 25.30 | 24.80 | 24.87 | 124,829 | -0.45(-1.78%) |
Feb 18, 2014 | 24.70 | 25.54 | 24.69 | 25.32 | 298,639 | +0.62(+2.51%) |
Feb 14, 2014 | 24.80 | 24.70 | 24.70 | 24.70 | 187,800 | -0.19(-0.76%) |
Feb 13, 2014 | 24.90 | 25.18 | 24.53 | 24.89 | 164,461 | -0.28(-1.11%) |
Feb 12, 2014 | 24.51 | 25.31 | 24.35 | 25.17 | 474,003 | +0.75(+3.07%) |
Feb 11, 2014 | 24.58 | 25.06 | 24.21 | 24.42 | 371,964 | -0.09(-0.37%) |
Feb 10, 2014 | 23.99 | 24.56 | 23.73 | 24.51 | 186,098 | +0.51(+2.13%) |
Feb 07, 2014 | 23.83 | 24.27 | 23.27 | 24.00 | 249,612 | +0.36(+1.52%) |
Feb 06, 2014 | 23.67 | 24.25 | 23.58 | 23.64 | 272,108 | +0.08(+0.34%) |
Feb 05, 2014 | 24.12 | 24.24 | 23.05 | 23.56 | 605,102 | -0.71(-2.93%) |
Feb 04, 2014 | 23.93 | 24.47 | 23.93 | 24.27 | 343,012 | +0.46(+1.93%) |
Feb 03, 2014 | 23.91 | 24.00 | 23.50 | 23.81 | 440,766 | -0.12(-0.50%) |
Jan 31, 2014 | 23.43 | 24.11 | 23.27 | 23.93 | 325,969 | +0.16(+0.67%) |
Jan 30, 2014 | 23.39 | 23.86 | 22.92 | 23.77 | 718,228 | +0.59(+2.55%) |
Jan 29, 2014 | 23.00 | 23.30 | 22.66 | 23.18 | 223,412 | -0.06(-0.26%) |
Jan 28, 2014 | 22.99 | 23.55 | 22.85 | 23.24 | 528,642 | +0.39(+1.71%) |
Jan 27, 2014 | 22.84 | 23.23 | 21.72 | 22.85 | 1,112,453 | +0.00(+0.00%) |
Jan 24, 2014 | 23.71 | 23.90 | 22.60 | 22.85 | 1,625,198 | -0.70(-2.97%) |
Jan 23, 2014 | 26.00 | 26.00 | 23.37 | 23.55 | 1,866,041 | -2.86(-10.83%) |
Jan 22, 2014 | 26.21 | 26.50 | 26.16 | 26.41 | 165,054 | +0.18(+0.69%) |
Jan 21, 2014 | 26.37 | 26.50 | 25.95 | 26.23 | 239,841 | +0.09(+0.34%) |
Jan 17, 2014 | 26.00 | 26.14 | 26.14 | 26.14 | 143,100 | +0.10(+0.38%) |
Jan 16, 2014 | 25.82 | 26.09 | 25.52 | 26.04 | 196,994 | +0.23(+0.89%) |
Jan 15, 2014 | 25.99 | 26.24 | 25.75 | 25.81 | 197,339 | -0.18(-0.69%) |
Jan 14, 2014 | 25.95 | 26.22 | 25.70 | 25.99 | 139,507 | +0.19(+0.74%) |
Jan 13, 2014 | 25.00 | 26.39 | 24.91 | 25.80 | 360,744 | +0.87(+3.49%) |
Jan 10, 2014 | 24.80 | 25.16 | 24.17 | 24.93 | 289,996 | +0.26(+1.05%) |
Jan 09, 2014 | 24.71 | 24.98 | 24.27 | 24.67 | 187,400 | +0.09(+0.37%) |
Jan 08, 2014 | 24.81 | 24.85 | 24.40 | 24.58 | 166,676 | -0.19(-0.77%) |
Jan 07, 2014 | 24.40 | 24.90 | 24.02 | 24.77 | 170,864 | +0.53(+2.19%) |
Jan 06, 2014 | 24.36 | 24.46 | 24.00 | 24.24 | 118,040 | +0.01(+0.04%) |
Jan 03, 2014 | 24.04 | 24.45 | 23.86 | 24.23 | 142,047 | +0.21(+0.87%) |
Jan 02, 2014 | 23.10 | 24.04 | 23.00 | 24.02 | 267,427 | +1.03(+4.48%) |
Dec 31, 2013 | 23.48 | 22.99 | 22.99 | 22.99 | 81,600 | -0.37(-1.58%) |
Dec 30, 2013 | 23.41 | 23.55 | 23.15 | 23.36 | 103,582 | -0.12(-0.51%) |
Dec 27, 2013 | 23.79 | 23.81 | 23.27 | 23.48 | 75,723 | -0.19(-0.80%) |
Dec 26, 2013 | 24.01 | 24.01 | 23.64 | 23.67 | 122,319 | -0.28(-1.17%) |
Dec 24, 2013 | 23.82 | 24.00 | 23.62 | 23.95 | 48,278 | +0.12(+0.50%) |
Dec 23, 2013 | 23.62 | 24.04 | 23.41 | 23.83 | 150,966 | +0.39(+1.66%) |
Dec 20, 2013 | 23.00 | 23.45 | 22.93 | 23.44 | 295,815 | +0.50(+2.18%) |
Dec 19, 2013 | 23.04 | 23.23 | 22.83 | 22.94 | 113,940 | -0.11(-0.48%) |
Dec 18, 2013 | 22.68 | 23.09 | 22.44 | 23.05 | 149,054 | +0.35(+1.54%) |
Dec 17, 2013 | 22.92 | 22.92 | 22.32 | 22.70 | 71,992 | -0.22(-0.96%) |
Dec 16, 2013 | 23.09 | 23.38 | 21.35 | 22.92 | 299,082 | -0.02(-0.09%) |
Dec 13, 2013 | 22.65 | 23.29 | 22.52 | 22.94 | 249,512 | +0.49(+2.18%) |
Dec 12, 2013 | 21.52 | 22.67 | 21.42 | 22.45 | 119,202 | +1.14(+5.35%) |
Dec 11, 2013 | 21.89 | 21.89 | 20.96 | 21.31 | 101,529 | -0.48(-2.20%) |
Dec 10, 2013 | 22.29 | 22.43 | 21.70 | 21.79 | 97,013 | -0.46(-2.07%) |
Dec 09, 2013 | 22.26 | 22.60 | 21.77 | 22.25 | 114,180 | -0.46(-2.03%) |
Dec 06, 2013 | 22.63 | 22.80 | 22.32 | 22.71 | 70,318 | +0.36(+1.61%) |
Dec 05, 2013 | 22.54 | 22.70 | 21.63 | 22.35 | 95,935 | -0.19(-0.84%) |
Dec 04, 2013 | 22.28 | 22.95 | 22.17 | 22.54 | 91,103 | +0.22(+0.99%) |
Dec 03, 2013 | 22.40 | 22.85 | 22.12 | 22.32 | 178,861 | -0.16(-0.71%) |