Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.84 | 25.02 | 24.38 | 24.42 | 609,104 | -0.42(-1.69%) |
Nov 26, 2014 | 24.42 | 24.84 | 24.84 | 24.84 | 701,440 | +0.46(+1.88%) |
Nov 25, 2014 | 24.52 | 24.58 | 24.28 | 24.38 | 987,832 | -0.12(-0.49%) |
Nov 24, 2014 | 24.56 | 24.76 | 24.44 | 24.50 | 478,747 | -0.04(-0.16%) |
Nov 21, 2014 | 24.80 | 24.80 | 24.54 | 24.54 | 662,730 | +0.00(+0.00%) |
Nov 20, 2014 | 24.14 | 24.56 | 24.10 | 24.54 | 789,429 | +0.30(+1.23%) |
Nov 19, 2014 | 24.48 | 24.52 | 24.14 | 24.24 | 867,576 | -0.24(-0.98%) |
Nov 18, 2014 | 24.62 | 24.74 | 24.44 | 24.48 | 1,058,853 | -0.08(-0.32%) |
Nov 17, 2014 | 24.76 | 25.00 | 24.54 | 24.56 | 1,035,998 | -0.18(-0.73%) |
Nov 14, 2014 | 25.24 | 25.28 | 24.68 | 24.74 | 803,532 | -0.44(-1.74%) |
Nov 13, 2014 | 25.22 | 25.48 | 25.14 | 25.18 | 367,707 | -0.06(-0.24%) |
Nov 12, 2014 | 25.55 | 25.59 | 25.12 | 25.24 | 510,514 | -0.38(-1.48%) |
Nov 11, 2014 | 25.93 | 25.93 | 25.55 | 25.61 | 408,157 | -0.32(-1.23%) |
Nov 10, 2014 | 25.63 | 25.95 | 25.61 | 25.93 | 466,939 | +0.30(+1.17%) |
Nov 07, 2014 | 25.65 | 25.83 | 25.45 | 25.63 | 473,531 | -0.04(-0.16%) |
Nov 06, 2014 | 25.95 | 26.21 | 25.59 | 25.67 | 644,229 | -0.28(-1.08%) |
Nov 05, 2014 | 26.11 | 26.19 | 25.74 | 25.95 | 463,488 | -0.04(-0.15%) |
Nov 04, 2014 | 26.03 | 26.21 | 25.81 | 25.99 | 602,011 | -0.14(-0.53%) |
Nov 03, 2014 | 25.93 | 26.33 | 25.83 | 26.13 | 545,186 | +0.18(+0.69%) |
Oct 31, 2014 | 26.15 | 26.15 | 25.65 | 25.95 | 1,438,465 | +0.22(+0.85%) |
Oct 30, 2014 | 25.59 | 25.73 | 25.34 | 25.73 | 838,113 | +0.10(+0.39%) |
Oct 29, 2014 | 25.73 | 25.83 | 25.39 | 25.63 | 609,746 | -0.12(-0.46%) |
Oct 28, 2014 | 25.71 | 25.79 | 25.49 | 25.75 | 753,436 | +0.16(+0.62%) |
Oct 27, 2014 | 25.18 | 25.59 | 25.30 | 25.59 | 489,632 | +0.30(+1.18%) |
Oct 24, 2014 | 25.38 | 25.41 | 25.10 | 25.30 | 346,896 | -0.02(-0.08%) |
Oct 23, 2014 | 25.20 | 25.45 | 25.13 | 25.32 | 405,799 | +0.26(+1.03%) |
Oct 22, 2014 | 25.18 | 25.39 | 25.06 | 25.06 | 447,899 | -0.12(-0.48%) |
Oct 21, 2014 | 24.90 | 25.18 | 24.76 | 25.18 | 523,555 | +0.52(+2.10%) |
Oct 20, 2014 | 24.30 | 24.78 | 24.30 | 24.66 | 1,028,535 | +0.34(+1.39%) |
Oct 17, 2014 | 24.52 | 24.52 | 24.26 | 24.32 | 747,502 | +0.00(+0.00%) |
Oct 16, 2014 | 24.00 | 24.46 | 23.96 | 24.32 | 866,502 | +0.12(+0.49%) |
Oct 15, 2014 | 24.22 | 24.64 | 24.11 | 24.20 | 1,609,492 | -0.22(-0.90%) |
Oct 14, 2014 | 23.76 | 24.52 | 23.52 | 24.42 | 895,067 | +0.90(+3.82%) |
Oct 13, 2014 | 23.52 | 23.74 | 23.46 | 23.52 | 1,201,084 | +0.00(+0.00%) |
Oct 10, 2014 | 23.76 | 24.06 | 23.48 | 23.52 | 1,102,062 | -0.28(-1.17%) |
Oct 09, 2014 | 23.86 | 24.12 | 23.72 | 23.80 | 1,580,373 | -0.06(-0.25%) |
Oct 08, 2014 | 23.64 | 23.92 | 23.60 | 23.86 | 1,514,170 | +0.22(+0.93%) |
Oct 07, 2014 | 23.86 | 23.98 | 23.58 | 23.64 | 942,771 | -0.28(-1.17%) |
Oct 06, 2014 | 23.90 | 24.08 | 23.86 | 23.92 | 1,359,257 | +0.04(+0.17%) |
Oct 03, 2014 | 23.96 | 24.02 | 23.68 | 23.88 | 847,272 | +0.12(+0.50%) |
Oct 02, 2014 | 23.68 | 23.96 | 23.62 | 23.76 | 918,076 | +0.00(+0.00%) |
Oct 01, 2014 | 23.82 | 24.00 | 23.65 | 23.76 | 933,686 | -0.08(-0.33%) |
Sep 30, 2014 | 24.18 | 24.22 | 23.84 | 23.84 | 999,285 | -0.28(-1.16%) |
Sep 29, 2014 | 23.94 | 24.14 | 23.84 | 24.12 | 611,713 | +0.02(+0.08%) |
Sep 26, 2014 | 23.92 | 24.14 | 23.84 | 24.10 | 984,179 | +0.18(+0.75%) |
Sep 25, 2014 | 24.18 | 24.26 | 23.92 | 23.92 | 998,185 | -0.22(-0.91%) |
Sep 24, 2014 | 24.16 | 24.46 | 24.10 | 24.14 | 803,638 | -0.04(-0.17%) |
Sep 23, 2014 | 24.62 | 24.74 | 24.18 | 24.18 | 1,045,936 | -0.44(-1.78%) |
Sep 22, 2014 | 24.98 | 25.14 | 24.60 | 24.62 | 778,257 | -0.46(-1.83%) |
Sep 19, 2014 | 24.84 | 25.12 | 24.74 | 25.08 | 3,134,714 | +0.24(+0.96%) |
Sep 18, 2014 | 25.02 | 25.14 | 24.78 | 24.84 | 755,692 | -0.16(-0.64%) |
Sep 17, 2014 | 24.98 | 25.24 | 24.92 | 25.00 | 592,571 | +0.04(+0.16%) |
Sep 16, 2014 | 24.64 | 25.00 | 24.62 | 24.96 | 466,904 | +0.22(+0.89%) |
Sep 15, 2014 | 24.92 | 25.02 | 24.60 | 24.74 | 882,701 | -0.08(-0.32%) |
Sep 12, 2014 | 25.61 | 25.65 | 24.78 | 24.82 | 913,771 | -0.82(-3.19%) |
Sep 11, 2014 | 25.67 | 25.83 | 25.48 | 25.63 | 546,903 | -0.06(-0.23%) |
Sep 10, 2014 | 26.01 | 26.05 | 25.67 | 25.69 | 554,230 | -0.34(-1.30%) |
Sep 09, 2014 | 26.37 | 26.39 | 25.99 | 26.03 | 531,562 | -0.32(-1.21%) |
Sep 08, 2014 | 26.33 | 26.53 | 26.25 | 26.35 | 522,864 | +0.04(+0.15%) |
Sep 05, 2014 | 25.85 | 26.31 | 25.85 | 26.31 | 1,266,377 | +0.44(+1.70%) |
Sep 04, 2014 | 25.85 | 25.93 | 25.77 | 25.87 | 946,788 | +0.02(+0.08%) |
Sep 03, 2014 | 25.83 | 26.03 | 25.79 | 25.85 | 635,357 | +0.06(+0.23%) |
Sep 02, 2014 | 25.43 | 25.73 | 25.39 | 25.79 | 1,824,223 | +0.48(+1.89%) |
Aug 29, 2014 | 25.34 | 25.32 | 25.32 | 25.32 | 2,288,842 | -0.02(-0.08%) |
Aug 28, 2014 | 25.38 | 25.47 | 25.28 | 25.34 | 664,318 | -0.10(-0.39%) |
Aug 27, 2014 | 25.57 | 25.71 | 25.34 | 25.43 | 672,760 | -0.08(-0.31%) |
Aug 26, 2014 | 25.53 | 25.67 | 25.45 | 25.51 | 664,291 | -0.04(-0.16%) |
Aug 25, 2014 | 25.93 | 25.97 | 25.49 | 25.55 | 364,270 | -0.20(-0.77%) |
Aug 22, 2014 | 25.87 | 25.95 | 25.63 | 25.75 | 532,692 | -0.12(-0.46%) |
Aug 21, 2014 | 26.03 | 26.09 | 25.79 | 25.87 | 953,771 | -0.14(-0.54%) |
Aug 20, 2014 | 26.07 | 26.19 | 25.87 | 26.01 | 940,681 | -0.16(-0.61%) |
Aug 19, 2014 | 26.11 | 26.25 | 26.05 | 26.17 | 924,562 | +0.04(+0.15%) |
Aug 18, 2014 | 25.89 | 26.15 | 25.79 | 26.13 | 701,057 | +0.48(+1.87%) |
Aug 15, 2014 | 25.99 | 26.03 | 25.45 | 25.65 | 1,457,831 | -0.12(-0.46%) |
Aug 14, 2014 | 25.57 | 25.77 | 25.57 | 25.77 | 781,787 | +0.16(+0.62%) |
Aug 13, 2014 | 25.30 | 25.59 | 25.28 | 25.61 | 828,140 | +0.34(+1.34%) |
Aug 12, 2014 | 25.18 | 25.45 | 25.10 | 25.28 | 778,926 | +0.10(+0.40%) |
Aug 11, 2014 | 25.06 | 25.28 | 25.00 | 25.18 | 1,159,647 | +0.18(+0.72%) |
Aug 08, 2014 | 24.70 | 25.02 | 24.68 | 25.00 | 1,568,633 | +0.30(+1.21%) |
Aug 07, 2014 | 24.76 | 24.86 | 24.56 | 24.70 | 863,390 | +0.07(+0.28%) |
Aug 06, 2014 | 24.23 | 24.65 | 24.23 | 24.63 | 1,014,025 | +0.26(+1.06%) |
Aug 05, 2014 | 24.53 | 24.73 | 24.35 | 24.37 | 761,811 | -0.32(-1.29%) |
Aug 04, 2014 | 24.55 | 24.71 | 24.31 | 24.69 | 792,659 | +0.20(+0.81%) |
Aug 01, 2014 | 24.53 | 24.67 | 24.40 | 24.49 | 1,115,299 | -0.06(-0.24%) |
Jul 31, 2014 | 24.57 | 24.65 | 24.41 | 24.55 | 1,375,968 | -0.12(-0.48%) |
Jul 30, 2014 | 24.77 | 24.79 | 24.45 | 24.67 | 8,546,451 | -0.58(-2.28%) |
Jul 29, 2014 | 25.30 | 25.33 | 25.10 | 25.24 | 562,789 | -0.06(-0.23%) |
Jul 28, 2014 | 25.26 | 25.34 | 25.18 | 25.30 | 426,900 | +0.04(+0.16%) |
Jul 25, 2014 | 25.06 | 25.26 | 25.02 | 25.26 | 620,766 | +0.04(+0.16%) |
Jul 24, 2014 | 25.28 | 25.32 | 25.10 | 25.22 | 621,846 | +0.00(+0.00%) |
Jul 23, 2014 | 25.20 | 25.30 | 25.08 | 25.22 | 428,665 | +0.02(+0.08%) |
Jul 22, 2014 | 25.10 | 25.28 | 25.06 | 25.20 | 608,945 | +0.22(+0.87%) |
Jul 21, 2014 | 24.92 | 25.00 | 24.79 | 24.98 | 548,263 | -0.06(-0.24%) |
Jul 18, 2014 | 24.73 | 25.12 | 24.73 | 25.04 | 841,392 | +0.32(+1.28%) |
Jul 17, 2014 | 24.71 | 24.85 | 24.60 | 24.73 | 707,551 | -0.10(-0.40%) |
Jul 16, 2014 | 24.88 | 24.96 | 24.67 | 24.83 | 255,124 | +0.06(+0.24%) |
Jul 15, 2014 | 24.79 | 24.88 | 24.59 | 24.77 | 357,341 | +0.02(+0.08%) |
Jul 14, 2014 | 24.73 | 24.84 | 24.55 | 24.75 | 327,122 | +0.14(+0.56%) |
Jul 11, 2014 | 24.86 | 24.94 | 24.55 | 24.61 | 576,075 | -0.30(-1.19%) |
Jul 10, 2014 | 24.55 | 24.92 | 24.45 | 24.90 | 746,358 | +0.20(+0.80%) |
Jul 09, 2014 | 24.73 | 24.76 | 24.50 | 24.71 | 386,123 | +0.04(+0.16%) |
Jul 08, 2014 | 24.61 | 24.73 | 24.53 | 24.67 | 443,725 | +0.06(+0.24%) |
Jul 07, 2014 | 24.79 | 24.79 | 24.55 | 24.61 | 462,027 | -0.20(-0.80%) |
Jul 03, 2014 | 24.75 | 24.81 | 24.81 | 24.81 | 317,825 | +0.08(+0.32%) |
Jul 02, 2014 | 24.90 | 24.94 | 24.47 | 24.73 | 1,032,455 | -0.26(-1.03%) |
Jul 01, 2014 | 24.79 | 25.04 | 24.69 | 24.98 | 831,237 | +0.30(+1.20%) |
Jun 30, 2014 | 24.49 | 24.69 | 24.33 | 24.69 | 1,127,629 | +0.24(+0.97%) |
Jun 27, 2014 | 24.19 | 24.78 | 24.15 | 24.45 | 2,902,095 | +0.12(+0.49%) |
Jun 26, 2014 | 24.53 | 24.57 | 24.19 | 24.33 | 843,787 | -0.12(-0.49%) |
Jun 25, 2014 | 24.53 | 24.67 | 24.43 | 24.45 | 1,100,513 | -0.16(-0.64%) |
Jun 24, 2014 | 24.43 | 24.69 | 24.35 | 24.61 | 705,522 | +0.12(+0.49%) |
Jun 23, 2014 | 24.59 | 24.77 | 24.45 | 24.49 | 453,387 | -0.06(-0.24%) |
Jun 20, 2014 | 24.43 | 24.57 | 24.33 | 24.55 | 1,215,987 | +0.06(+0.24%) |
Jun 19, 2014 | 24.43 | 24.49 | 24.31 | 24.49 | 749,906 | +0.10(+0.41%) |
Jun 18, 2014 | 24.21 | 24.46 | 24.08 | 24.39 | 902,871 | +0.24(+0.99%) |
Jun 17, 2014 | 24.01 | 24.23 | 23.89 | 24.15 | 1,261,915 | +0.12(+0.50%) |
Jun 16, 2014 | 24.09 | 24.20 | 23.97 | 24.03 | 668,626 | -0.06(-0.25%) |
Jun 13, 2014 | 24.05 | 24.19 | 23.77 | 24.09 | 678,993 | +0.12(+0.50%) |
Jun 12, 2014 | 24.29 | 24.33 | 23.92 | 23.97 | 707,199 | -0.38(-1.55%) |
Jun 11, 2014 | 24.37 | 24.65 | 24.29 | 24.35 | 2,799,612 | -0.04(-0.16%) |
Jun 10, 2014 | 24.45 | 24.48 | 24.21 | 24.39 | 877,538 | -0.20(-0.81%) |
Jun 06, 2014 | 24.65 | 24.65 | 24.39 | 24.59 | 482,159 | +0.08(+0.32%) |
Jun 05, 2014 | 23.99 | 24.64 | 23.85 | 24.51 | 656,146 | +0.54(+2.23%) |
Jun 04, 2014 | 23.87 | 23.99 | 23.73 | 23.97 | 316,690 | +0.10(+0.42%) |
Jun 03, 2014 | 23.93 | 23.99 | 23.84 | 23.87 | 426,676 | -0.10(-0.41%) |
Jun 02, 2014 | 23.87 | 24.08 | 23.73 | 23.97 | 684,633 | +0.18(+0.75%) |
May 30, 2014 | 23.71 | 23.83 | 23.62 | 23.79 | 721,268 | +0.12(+0.50%) |
May 29, 2014 | 23.89 | 23.89 | 23.64 | 23.68 | 582,294 | -0.14(-0.58%) |
May 28, 2014 | 24.07 | 24.07 | 23.70 | 23.81 | 1,002,690 | -0.32(-1.31%) |
May 27, 2014 | 23.79 | 24.13 | 23.73 | 24.13 | 685,045 | +0.46(+1.93%) |
May 23, 2014 | 23.42 | 23.68 | 23.68 | 23.68 | 354,187 | +0.18(+0.76%) |
May 22, 2014 | 23.48 | 23.52 | 23.32 | 23.50 | 129,465 | +0.02(+0.08%) |
May 21, 2014 | 23.44 | 23.52 | 23.36 | 23.48 | 795,045 | +0.08(+0.34%) |
May 20, 2014 | 23.40 | 23.41 | 23.12 | 23.40 | 714,288 | -0.02(-0.08%) |
May 19, 2014 | 23.38 | 23.46 | 23.14 | 23.42 | 708,722 | +0.02(+0.08%) |
May 16, 2014 | 22.90 | 23.42 | 22.78 | 23.40 | 598,122 | +0.46(+1.99%) |
May 15, 2014 | 23.14 | 23.14 | 22.83 | 22.94 | 853,758 | -0.30(-1.28%) |
May 14, 2014 | 23.30 | 23.52 | 23.08 | 23.24 | 498,633 | +0.02(+0.09%) |
May 13, 2014 | 23.40 | 23.60 | 23.18 | 23.22 | 331,261 | -0.19(-0.80%) |
May 12, 2014 | 23.47 | 23.54 | 23.25 | 23.41 | 893,431 | +0.33(+1.45%) |
May 09, 2014 | 22.84 | 23.29 | 22.78 | 23.07 | 861,023 | +0.16(+0.69%) |
May 08, 2014 | 23.23 | 23.45 | 22.82 | 22.91 | 393,236 | -0.14(-0.60%) |
May 07, 2014 | 22.74 | 23.09 | 22.64 | 23.05 | 546,220 | +0.32(+1.39%) |
May 06, 2014 | 22.84 | 22.86 | 22.62 | 22.74 | 449,680 | -0.22(-0.94%) |
May 05, 2014 | 22.91 | 23.13 | 22.78 | 22.95 | 281,139 | -0.12(-0.51%) |
May 02, 2014 | 23.01 | 23.30 | 22.93 | 23.07 | 356,739 | +0.04(+0.17%) |
May 01, 2014 | 22.88 | 23.03 | 22.54 | 23.03 | 769,082 | +0.12(+0.52%) |
Apr 30, 2014 | 22.58 | 22.93 | 22.48 | 22.91 | 330,858 | +0.32(+1.39%) |
Apr 29, 2014 | 22.90 | 22.97 | 22.60 | 22.60 | 460,669 | -0.16(-0.69%) |
Apr 28, 2014 | 22.72 | 22.91 | 22.60 | 22.76 | 378,352 | +0.08(+0.35%) |
Apr 25, 2014 | 22.82 | 22.86 | 22.56 | 22.68 | 541,778 | -0.22(-0.95%) |
Apr 24, 2014 | 22.95 | 23.11 | 22.82 | 22.90 | 363,585 | +0.00(+0.00%) |
Apr 23, 2014 | 23.15 | 23.15 | 22.62 | 22.90 | 811,819 | -0.22(-0.94%) |
Apr 22, 2014 | 22.90 | 23.17 | 22.80 | 23.11 | 542,776 | +0.26(+1.12%) |
Apr 21, 2014 | 22.91 | 22.99 | 22.54 | 22.86 | 158,492 | -0.10(-0.43%) |
Apr 17, 2014 | 22.72 | 22.95 | 22.95 | 22.95 | 446,321 | +0.10(+0.43%) |
Apr 16, 2014 | 22.74 | 22.88 | 22.60 | 22.86 | 313,186 | +0.22(+0.96%) |
Apr 15, 2014 | 22.42 | 22.70 | 22.23 | 22.64 | 316,218 | +0.28(+1.23%) |
Apr 14, 2014 | 22.48 | 22.64 | 22.13 | 22.36 | 362,669 | +0.08(+0.35%) |
Apr 11, 2014 | 22.25 | 22.54 | 22.23 | 22.28 | 485,011 | -0.18(-0.79%) |
Apr 10, 2014 | 22.80 | 22.99 | 22.43 | 22.46 | 308,627 | -0.30(-1.30%) |
Apr 09, 2014 | 22.97 | 22.97 | 22.54 | 22.76 | 380,936 | -0.10(-0.43%) |
Apr 08, 2014 | 22.56 | 23.09 | 22.54 | 22.86 | 686,840 | +0.28(+1.22%) |
Apr 07, 2014 | 22.62 | 22.80 | 22.52 | 22.58 | 611,268 | -0.12(-0.52%) |
Apr 04, 2014 | 22.93 | 22.98 | 22.56 | 22.70 | 396,192 | -0.08(-0.35%) |
Apr 03, 2014 | 23.01 | 23.09 | 22.58 | 22.78 | 522,892 | -0.26(-1.11%) |
Apr 02, 2014 | 22.80 | 23.09 | 22.74 | 23.03 | 1,108,974 | +0.32(+1.39%) |
Apr 01, 2014 | 22.56 | 22.74 | 22.40 | 22.72 | 480,513 | +0.12(+0.52%) |
Mar 31, 2014 | 22.21 | 22.62 | 22.01 | 22.60 | 466,703 | +0.45(+2.05%) |
Mar 28, 2014 | 22.09 | 22.40 | 22.09 | 22.15 | 287,118 | +0.02(+0.09%) |
Mar 27, 2014 | 22.09 | 22.21 | 21.89 | 22.13 | 394,903 | -0.02(-0.09%) |
Mar 26, 2014 | 22.80 | 22.84 | 22.15 | 22.15 | 382,621 | -0.55(-2.43%) |
Mar 25, 2014 | 22.46 | 22.70 | 22.38 | 22.70 | 464,359 | +0.35(+1.59%) |
Mar 24, 2014 | 22.54 | 22.62 | 22.21 | 22.34 | 489,989 | -0.20(-0.87%) |
Mar 21, 2014 | 22.21 | 22.72 | 22.17 | 22.54 | 1,712,398 | +0.47(+2.14%) |
Mar 20, 2014 | 22.09 | 22.17 | 21.75 | 22.07 | 350,546 | -0.12(-0.53%) |
Mar 19, 2014 | 22.62 | 22.70 | 22.09 | 22.19 | 569,498 | -0.41(-1.83%) |
Mar 18, 2014 | 22.26 | 22.62 | 22.15 | 22.60 | 978,570 | +0.33(+1.50%) |
Mar 17, 2014 | 22.25 | 22.40 | 22.15 | 22.26 | 573,608 | +0.06(+0.27%) |
Mar 14, 2014 | 22.07 | 22.36 | 21.93 | 22.21 | 583,050 | +0.08(+0.36%) |
Mar 13, 2014 | 22.13 | 22.23 | 21.93 | 22.13 | 536,296 | +0.12(+0.54%) |
Mar 12, 2014 | 22.03 | 22.21 | 21.91 | 22.01 | 502,402 | -0.16(-0.71%) |
Mar 11, 2014 | 22.15 | 22.40 | 22.11 | 22.17 | 662,911 | +0.14(+0.63%) |
Mar 10, 2014 | 22.07 | 22.17 | 21.85 | 22.03 | 738,950 | -0.08(-0.36%) |
Mar 07, 2014 | 22.40 | 22.42 | 21.93 | 22.11 | 744,275 | -0.16(-0.71%) |
Mar 06, 2014 | 22.56 | 22.56 | 22.17 | 22.26 | 2,040,941 | -0.57(-2.50%) |
Mar 05, 2014 | 22.78 | 22.95 | 22.70 | 22.84 | 538,416 | +0.00(+0.00%) |
Mar 04, 2014 | 23.07 | 23.19 | 22.80 | 22.84 | 1,278,686 | -0.04(-0.17%) |
Mar 03, 2014 | 22.64 | 22.90 | 22.46 | 22.88 | 834,254 | +0.12(+0.52%) |
Feb 28, 2014 | 22.40 | 22.83 | 22.30 | 22.76 | 1,403,411 | +0.41(+1.85%) |
Feb 27, 2014 | 22.34 | 22.46 | 22.19 | 22.34 | 336,700 | -0.06(-0.26%) |
Feb 26, 2014 | 22.50 | 22.56 | 22.30 | 22.40 | 487,409 | -0.08(-0.35%) |
Feb 25, 2014 | 22.56 | 22.58 | 22.36 | 22.48 | 398,844 | -0.08(-0.35%) |
Feb 24, 2014 | 22.74 | 22.88 | 22.54 | 22.56 | 460,985 | -0.04(-0.17%) |
Feb 21, 2014 | 22.64 | 22.84 | 22.44 | 22.60 | 573,078 | -0.02(-0.09%) |
Feb 20, 2014 | 22.30 | 22.66 | 22.22 | 22.62 | 632,712 | +0.32(+1.41%) |
Feb 19, 2014 | 22.01 | 22.36 | 22.01 | 22.30 | 683,511 | +0.30(+1.34%) |
Feb 18, 2014 | 22.01 | 22.30 | 21.91 | 22.01 | 815,537 | +0.14(+0.63%) |
Feb 14, 2014 | 21.91 | 21.87 | 21.87 | 21.87 | 837,676 | +0.51(+2.40%) |
Feb 13, 2014 | 21.26 | 21.59 | 21.23 | 21.36 | 621,856 | -0.06(-0.28%) |
Feb 12, 2014 | 21.32 | 21.44 | 21.18 | 21.42 | 510,014 | +0.10(+0.46%) |
Feb 11, 2014 | 21.26 | 21.50 | 21.18 | 21.32 | 543,545 | +0.12(+0.56%) |
Feb 10, 2014 | 21.20 | 21.34 | 20.92 | 21.20 | 431,480 | -0.02(-0.09%) |
Feb 07, 2014 | 21.22 | 21.59 | 21.18 | 21.22 | 1,064,173 | +0.02(+0.09%) |
Feb 06, 2014 | 20.94 | 21.22 | 20.92 | 21.20 | 451,761 | +0.36(+1.75%) |
Feb 05, 2014 | 20.89 | 20.89 | 20.62 | 20.84 | 375,725 | -0.10(-0.47%) |
Feb 04, 2014 | 20.54 | 21.05 | 20.43 | 20.93 | 483,147 | +0.45(+2.20%) |
Feb 03, 2014 | 20.97 | 20.99 | 20.35 | 20.48 | 662,097 | -0.55(-2.60%) |
Jan 31, 2014 | 20.74 | 21.17 | 20.72 | 21.03 | 638,587 | +0.00(+0.00%) |
Jan 30, 2014 | 20.54 | 21.07 | 20.46 | 21.03 | 500,566 | +0.59(+2.87%) |
Jan 29, 2014 | 20.48 | 20.58 | 20.25 | 20.44 | 476,129 | -0.18(-0.85%) |
Jan 28, 2014 | 20.39 | 20.70 | 20.31 | 20.62 | 552,736 | +0.22(+1.05%) |
Jan 27, 2014 | 20.72 | 20.84 | 20.37 | 20.41 | 348,094 | -0.33(-1.60%) |
Jan 24, 2014 | 20.95 | 20.99 | 20.57 | 20.74 | 445,785 | -0.23(-1.12%) |
Jan 23, 2014 | 20.95 | 21.07 | 20.78 | 20.97 | 432,051 | +0.00(+0.00%) |
Jan 22, 2014 | 20.78 | 21.05 | 20.78 | 20.97 | 563,751 | +0.27(+1.32%) |
Jan 21, 2014 | 20.70 | 20.89 | 20.62 | 20.70 | 940,625 | +0.14(+0.67%) |
Jan 17, 2014 | 20.70 | 20.56 | 20.56 | 20.56 | 265,838 | -0.08(-0.38%) |
Jan 16, 2014 | 20.64 | 20.72 | 20.49 | 20.64 | 297,293 | +0.06(+0.29%) |
Jan 15, 2014 | 20.48 | 20.65 | 20.38 | 20.58 | 1,161,825 | +0.10(+0.48%) |
Jan 14, 2014 | 20.48 | 20.65 | 20.44 | 20.48 | 436,736 | +0.06(+0.29%) |
Jan 13, 2014 | 20.72 | 20.76 | 20.25 | 20.43 | 639,629 | -0.29(-1.42%) |
Jan 10, 2014 | 20.89 | 21.03 | 20.60 | 20.72 | 985,280 | -0.12(-0.56%) |
Jan 09, 2014 | 20.91 | 20.91 | 20.54 | 20.84 | 686,805 | +0.06(+0.28%) |
Jan 08, 2014 | 20.76 | 20.97 | 20.56 | 20.78 | 792,444 | -0.04(-0.19%) |
Jan 07, 2014 | 20.70 | 20.97 | 20.68 | 20.82 | 1,329,294 | +0.16(+0.76%) |
Jan 06, 2014 | 20.50 | 20.89 | 20.43 | 20.66 | 1,453,709 | +0.18(+0.86%) |
Jan 03, 2014 | 19.98 | 20.48 | 19.98 | 20.48 | 1,770,848 | +0.59(+2.95%) |
Jan 02, 2014 | 20.09 | 20.16 | 19.76 | 19.90 | 804,821 | -0.25(-1.26%) |
Dec 31, 2013 | 20.03 | 20.15 | 20.15 | 20.15 | 1,099,489 | +0.20(+0.98%) |
Dec 30, 2013 | 20.05 | 20.19 | 19.94 | 19.96 | 611,617 | -0.04(-0.20%) |
Dec 27, 2013 | 20.17 | 20.17 | 19.88 | 20.00 | 765,424 | -0.08(-0.39%) |
Dec 26, 2013 | 20.19 | 20.44 | 20.01 | 20.07 | 418,817 | -0.02(-0.10%) |
Dec 24, 2013 | 20.21 | 20.35 | 20.01 | 20.09 | 273,490 | -0.06(-0.29%) |
Dec 23, 2013 | 20.33 | 20.50 | 20.12 | 20.15 | 718,383 | -0.12(-0.58%) |
Dec 20, 2013 | 20.15 | 20.41 | 20.09 | 20.27 | 1,091,407 | +0.23(+1.17%) |
Dec 19, 2013 | 20.23 | 20.35 | 19.98 | 20.03 | 1,006,800 | -0.22(-1.06%) |
Dec 18, 2013 | 19.94 | 20.48 | 19.78 | 20.25 | 877,864 | +0.29(+1.47%) |
Dec 17, 2013 | 19.84 | 20.00 | 19.68 | 19.96 | 426,579 | +0.18(+0.89%) |
Dec 16, 2013 | 19.76 | 20.00 | 19.60 | 19.78 | 561,550 | +0.12(+0.60%) |
Dec 13, 2013 | 19.74 | 20.03 | 19.60 | 19.66 | 334,166 | -0.08(-0.40%) |
Dec 12, 2013 | 19.53 | 19.88 | 19.51 | 19.74 | 368,328 | +0.18(+0.90%) |
Dec 11, 2013 | 20.37 | 20.37 | 19.45 | 19.56 | 986,102 | -0.78(-3.85%) |
Dec 10, 2013 | 20.39 | 20.62 | 20.29 | 20.35 | 1,219,550 | -0.02(-0.10%) |
Dec 09, 2013 | 20.62 | 20.62 | 20.31 | 20.37 | 1,065,123 | -0.18(-0.86%) |
Dec 06, 2013 | 20.56 | 20.76 | 20.43 | 20.54 | 798,704 | +0.22(+1.06%) |
Dec 05, 2013 | 20.46 | 20.54 | 20.33 | 20.33 | 954,883 | -0.12(-0.57%) |
Dec 04, 2013 | 20.54 | 20.78 | 20.14 | 20.44 | 579,017 | -0.21(-1.00%) |
Dec 03, 2013 | 20.65 | 20.81 | 20.59 | 20.65 | 511,042 | -0.10(-0.47%) |