Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.34 | 24.93 | 24.93 | 24.93 | 46,079 | -0.27(-1.07%) |
Dec 30, 2014 | 25.25 | 25.25 | 25.12 | 25.20 | 55,828 | -0.11(-0.44%) |
Dec 29, 2014 | 25.20 | 25.34 | 25.20 | 25.31 | 44,533 | +0.03(+0.10%) |
Dec 26, 2014 | 25.40 | 25.40 | 25.28 | 25.28 | 25,759 | +0.00(+0.01%) |
Dec 24, 2014 | 25.21 | 25.28 | 25.28 | 25.28 | 51,854 | +0.08(+0.34%) |
Dec 23, 2014 | 25.17 | 25.28 | 25.14 | 25.20 | 42,918 | +0.13(+0.52%) |
Dec 22, 2014 | 24.94 | 25.08 | 24.93 | 25.07 | 43,799 | +0.23(+0.91%) |
Dec 19, 2014 | 24.88 | 24.93 | 24.73 | 24.84 | 31,661 | +0.03(+0.14%) |
Dec 18, 2014 | 24.57 | 24.81 | 24.53 | 24.81 | 45,841 | +0.55(+2.29%) |
Dec 17, 2014 | 24.11 | 24.25 | 23.73 | 24.25 | 52,056 | +0.31(+1.30%) |
Dec 16, 2014 | 23.93 | 24.40 | 23.89 | 23.94 | 37,018 | -0.03(-0.14%) |
Dec 15, 2014 | 24.21 | 24.24 | 23.79 | 23.98 | 34,083 | -0.08(-0.32%) |
Dec 12, 2014 | 24.29 | 24.32 | 24.00 | 24.05 | 73,375 | -0.39(-1.59%) |
Dec 11, 2014 | 24.52 | 24.69 | 24.44 | 24.44 | 34,865 | +0.05(+0.21%) |
Dec 10, 2014 | 24.88 | 24.88 | 24.37 | 24.39 | 25,906 | -0.52(-2.09%) |
Dec 09, 2014 | 24.66 | 24.91 | 24.49 | 24.91 | 120,481 | +0.09(+0.35%) |
Dec 08, 2014 | 25.13 | 25.15 | 24.76 | 24.82 | 43,305 | -0.30(-1.21%) |
Dec 05, 2014 | 25.16 | 25.19 | 25.10 | 25.13 | 56,175 | +0.05(+0.21%) |
Dec 04, 2014 | 25.22 | 25.22 | 24.96 | 25.08 | 35,915 | -0.14(-0.55%) |
Dec 03, 2014 | 25.00 | 25.24 | 25.00 | 25.21 | 493,169 | +0.34(+1.36%) |
Dec 02, 2014 | 24.76 | 24.91 | 24.73 | 24.88 | 47,658 | +0.20(+0.81%) |
Dec 01, 2014 | 24.93 | 25.02 | 24.63 | 24.68 | 45,631 | -0.35(-1.38%) |
Nov 28, 2014 | 25.33 | 25.33 | 25.02 | 25.02 | 34,992 | -0.30(-1.20%) |
Nov 26, 2014 | 25.45 | 25.33 | 25.33 | 25.33 | 45,848 | -0.04(-0.17%) |
Nov 25, 2014 | 25.42 | 25.42 | 25.30 | 25.37 | 56,425 | +0.06(+0.24%) |
Nov 24, 2014 | 25.29 | 25.34 | 25.24 | 25.31 | 87,187 | +0.10(+0.41%) |
Nov 21, 2014 | 25.26 | 25.30 | 25.12 | 25.21 | 98,700 | +0.22(+0.87%) |
Nov 20, 2014 | 24.83 | 25.02 | 24.77 | 24.99 | 52,794 | +0.10(+0.38%) |
Nov 19, 2014 | 25.00 | 25.00 | 24.83 | 24.89 | 158,924 | -0.12(-0.48%) |
Nov 18, 2014 | 24.89 | 25.08 | 24.88 | 25.02 | 172,504 | +0.17(+0.70%) |
Nov 17, 2014 | 24.83 | 24.88 | 24.79 | 24.84 | 40,386 | -0.04(-0.17%) |
Nov 14, 2014 | 24.98 | 24.98 | 24.81 | 24.89 | 97,432 | +0.03(+0.14%) |
Nov 13, 2014 | 25.01 | 25.04 | 24.79 | 24.85 | 59,053 | -0.11(-0.44%) |
Nov 12, 2014 | 24.89 | 24.98 | 24.85 | 24.96 | 46,908 | +0.06(+0.23%) |
Nov 11, 2014 | 24.95 | 24.96 | 24.83 | 24.90 | 85,905 | -0.03(-0.14%) |
Nov 10, 2014 | 24.88 | 24.95 | 24.81 | 24.94 | 69,375 | +0.10(+0.42%) |
Nov 07, 2014 | 24.88 | 24.88 | 24.73 | 24.83 | 73,322 | +0.03(+0.10%) |
Nov 06, 2014 | 24.63 | 24.82 | 24.57 | 24.81 | 86,617 | +0.26(+1.06%) |
Nov 05, 2014 | 24.59 | 24.59 | 24.43 | 24.55 | 43,642 | +0.14(+0.57%) |
Nov 04, 2014 | 24.43 | 24.52 | 24.37 | 24.41 | 67,729 | -0.04(-0.16%) |
Nov 03, 2014 | 24.54 | 24.54 | 24.39 | 24.45 | 87,342 | -0.05(-0.20%) |
Oct 31, 2014 | 24.54 | 24.54 | 24.42 | 24.50 | 34,836 | +0.27(+1.11%) |
Oct 30, 2014 | 24.07 | 24.29 | 23.96 | 24.23 | 504,514 | +0.12(+0.50%) |
Oct 29, 2014 | 24.27 | 24.30 | 23.97 | 24.11 | 65,136 | -0.12(-0.50%) |
Oct 28, 2014 | 23.86 | 24.25 | 23.86 | 24.23 | 54,528 | +0.47(+1.97%) |
Oct 27, 2014 | 23.73 | 23.76 | 23.79 | 23.76 | 33,600 | -0.03(-0.11%) |
Oct 24, 2014 | 23.66 | 23.79 | 23.55 | 23.79 | 37,733 | +0.17(+0.73%) |
Oct 23, 2014 | 23.50 | 23.78 | 23.47 | 23.61 | 48,694 | +0.47(+2.02%) |
Oct 22, 2014 | 23.65 | 23.65 | 23.12 | 23.15 | 63,719 | -0.29(-1.22%) |
Oct 21, 2014 | 23.11 | 23.47 | 23.10 | 23.43 | 509,746 | +0.54(+2.35%) |
Oct 20, 2014 | 22.86 | 22.91 | 22.76 | 22.89 | 1,634,518 | +0.03(+0.11%) |
Oct 17, 2014 | 22.79 | 23.00 | 22.74 | 22.87 | 1,197,050 | +0.39(+1.73%) |
Oct 16, 2014 | 21.89 | 22.61 | 21.89 | 22.48 | 28,362 | +0.17(+0.74%) |
Oct 15, 2014 | 22.12 | 22.38 | 21.69 | 22.31 | 128,196 | -0.01(-0.04%) |
Oct 14, 2014 | 22.11 | 22.54 | 22.11 | 22.32 | 121,320 | +0.32(+1.44%) |
Oct 13, 2014 | 22.34 | 22.57 | 21.99 | 22.00 | 72,602 | -0.34(-1.51%) |
Oct 10, 2014 | 22.69 | 22.69 | 22.40 | 22.34 | 1,171,119 | -0.38(-1.66%) |
Oct 09, 2014 | 23.18 | 23.18 | 22.67 | 22.72 | 40,290 | -0.52(-2.25%) |
Oct 08, 2014 | 22.84 | 23.24 | 22.68 | 23.24 | 50,277 | +0.39(+1.70%) |
Oct 07, 2014 | 23.12 | 23.21 | 22.85 | 22.85 | 81,248 | -0.56(-2.40%) |
Oct 06, 2014 | 23.62 | 23.62 | 23.36 | 23.41 | 21,128 | -0.07(-0.30%) |
Oct 03, 2014 | 23.41 | 23.51 | 23.31 | 23.48 | 97,678 | +0.29(+1.27%) |
Oct 02, 2014 | 23.14 | 23.27 | 23.02 | 23.19 | 135,610 | +0.01(+0.04%) |
Oct 01, 2014 | 23.51 | 23.53 | 23.15 | 23.18 | 293,208 | -0.50(-2.12%) |
Sep 30, 2014 | 23.73 | 23.83 | 23.62 | 23.68 | 50,899 | -0.05(-0.22%) |
Sep 29, 2014 | 23.61 | 23.77 | 23.47 | 23.73 | 661,761 | -0.09(-0.36%) |
Sep 26, 2014 | 23.65 | 23.85 | 23.60 | 23.82 | 42,399 | +0.19(+0.81%) |
Sep 25, 2014 | 23.92 | 23.92 | 23.60 | 23.63 | 85,473 | -0.33(-1.37%) |
Sep 24, 2014 | 23.87 | 23.99 | 23.79 | 23.96 | 71,489 | +0.09(+0.36%) |
Sep 23, 2014 | 23.99 | 24.00 | 23.87 | 23.87 | 40,498 | -0.18(-0.76%) |
Sep 22, 2014 | 24.25 | 24.27 | 24.03 | 24.05 | 32,491 | -0.32(-1.33%) |
Sep 19, 2014 | 24.49 | 24.51 | 24.31 | 24.38 | 27,372 | -0.12(-0.49%) |
Sep 18, 2014 | 24.42 | 24.51 | 24.41 | 24.50 | 86,209 | +0.10(+0.41%) |
Sep 17, 2014 | 24.25 | 24.49 | 24.25 | 24.40 | 48,495 | +0.12(+0.51%) |
Sep 16, 2014 | 24.10 | 24.32 | 24.07 | 24.28 | 43,966 | +0.11(+0.46%) |
Sep 15, 2014 | 24.20 | 24.20 | 24.08 | 24.17 | 14,307 | -0.03(-0.14%) |
Sep 12, 2014 | 24.29 | 24.29 | 24.16 | 24.20 | 17,480 | -0.10(-0.43%) |
Sep 11, 2014 | 24.24 | 24.33 | 24.16 | 24.31 | 36,495 | +0.02(+0.07%) |
Sep 10, 2014 | 24.26 | 24.31 | 24.14 | 24.29 | 1,378,610 | +0.04(+0.18%) |
Sep 09, 2014 | 24.44 | 24.44 | 24.24 | 24.24 | 315,402 | -0.15(-0.60%) |
Sep 08, 2014 | 24.38 | 24.45 | 24.36 | 24.39 | 11,760 | -0.00(-0.00%) |
Sep 05, 2014 | 24.32 | 24.39 | 24.22 | 24.39 | 94,033 | +0.07(+0.28%) |
Sep 04, 2014 | 24.44 | 24.50 | 24.30 | 24.32 | 82,524 | +0.01(+0.04%) |
Sep 03, 2014 | 24.48 | 24.48 | 24.29 | 24.31 | 47,739 | -0.03(-0.11%) |
Sep 02, 2014 | 24.29 | 24.42 | 24.28 | 24.34 | 1,437,795 | +0.06(+0.25%) |
Aug 29, 2014 | 24.29 | 24.28 | 24.28 | 24.28 | 86,385 | +0.02(+0.07%) |
Aug 28, 2014 | 24.24 | 24.29 | 24.21 | 24.26 | 15,030 | -0.07(-0.28%) |
Aug 27, 2014 | 24.33 | 24.38 | 24.30 | 24.33 | 18,272 | -0.04(-0.15%) |
Aug 26, 2014 | 24.45 | 24.45 | 24.36 | 24.37 | 20,825 | -0.04(-0.18%) |
Aug 25, 2014 | 24.50 | 24.50 | 24.38 | 24.41 | 125,774 | +0.09(+0.36%) |
Aug 22, 2014 | 24.41 | 24.41 | 24.41 | 24.32 | 15,975 | -0.09(-0.36%) |
Aug 21, 2014 | 24.50 | 24.50 | 24.31 | 24.41 | 50,989 | +0.01(+0.04%) |
Aug 20, 2014 | 24.17 | 24.42 | 24.17 | 24.40 | 31,920 | +0.17(+0.72%) |
Aug 19, 2014 | 24.24 | 24.24 | 24.18 | 24.23 | 10,762 | +0.09(+0.36%) |
Aug 18, 2014 | 23.84 | 24.12 | 23.84 | 24.14 | 29,234 | +0.35(+1.46%) |
Aug 15, 2014 | 23.92 | 23.92 | 23.62 | 23.79 | 17,574 | -0.04(-0.18%) |
Aug 14, 2014 | 23.79 | 23.84 | 23.75 | 23.84 | 21,259 | +0.13(+0.55%) |
Aug 13, 2014 | 23.56 | 23.73 | 23.56 | 23.71 | 33,632 | +0.21(+0.88%) |
Aug 12, 2014 | 23.61 | 23.66 | 23.47 | 23.50 | 14,013 | -0.08(-0.33%) |
Aug 11, 2014 | 23.60 | 23.69 | 23.54 | 23.58 | 47,572 | +0.14(+0.59%) |
Aug 08, 2014 | 23.19 | 23.40 | 23.13 | 23.44 | 17,516 | +0.29(+1.23%) |
Aug 07, 2014 | 23.29 | 23.31 | 23.10 | 23.15 | 31,840 | +0.02(+0.07%) |
Aug 06, 2014 | 23.16 | 23.20 | 23.06 | 23.14 | 1,393,132 | -0.09(-0.37%) |
Aug 05, 2014 | 23.25 | 23.41 | 23.15 | 23.22 | 17,844 | -0.12(-0.52%) |
Aug 04, 2014 | 23.32 | 23.35 | 23.11 | 23.34 | 46,524 | +0.12(+0.52%) |
Aug 01, 2014 | 23.29 | 23.33 | 23.06 | 23.22 | 56,924 | -0.03(-0.11%) |
Jul 31, 2014 | 23.60 | 23.60 | 23.25 | 23.25 | 71,451 | -0.48(-2.01%) |
Jul 30, 2014 | 23.77 | 23.85 | 23.62 | 23.73 | 43,953 | +0.02(+0.07%) |
Jul 29, 2014 | 24.26 | 24.26 | 23.71 | 23.71 | 163,184 | -0.24(-1.01%) |
Jul 28, 2014 | 24.19 | 24.19 | 23.86 | 23.95 | 1,461,452 | -0.16(-0.65%) |
Jul 25, 2014 | 24.24 | 24.24 | 24.10 | 24.11 | 14,813 | -0.14(-0.57%) |
Jul 24, 2014 | 24.41 | 24.41 | 24.20 | 24.24 | 25,171 | -0.11(-0.46%) |
Jul 23, 2014 | 24.55 | 24.55 | 24.35 | 24.36 | 23,586 | -0.10(-0.39%) |
Jul 22, 2014 | 24.41 | 24.48 | 24.39 | 24.45 | 157,397 | +0.14(+0.57%) |
Jul 21, 2014 | 24.30 | 24.35 | 24.17 | 24.31 | 49,134 | -0.03(-0.14%) |
Jul 18, 2014 | 24.21 | 24.36 | 24.20 | 24.35 | 43,022 | +0.19(+0.79%) |
Jul 17, 2014 | 24.37 | 24.44 | 24.13 | 24.16 | 24,683 | -0.35(-1.41%) |
Jul 16, 2014 | 24.48 | 24.54 | 24.40 | 24.50 | 23,774 | +0.10(+0.39%) |
Jul 15, 2014 | 24.51 | 24.54 | 24.34 | 24.41 | 44,347 | -0.03(-0.11%) |
Jul 14, 2014 | 24.36 | 24.51 | 24.31 | 24.44 | 40,670 | +0.15(+0.61%) |
Jul 11, 2014 | 24.21 | 24.29 | 24.16 | 24.29 | 35,927 | +0.10(+0.43%) |
Jul 10, 2014 | 24.12 | 24.25 | 24.04 | 24.18 | 40,754 | -0.16(-0.64%) |
Jul 09, 2014 | 24.51 | 24.51 | 24.29 | 24.34 | 23,986 | +0.02(+0.07%) |
Jul 08, 2014 | 24.53 | 24.53 | 24.25 | 24.32 | 43,262 | -0.16(-0.67%) |
Jul 07, 2014 | 24.63 | 24.63 | 24.47 | 24.49 | 53,349 | -0.20(-0.81%) |
Jul 03, 2014 | 24.52 | 24.69 | 24.69 | 24.69 | 43,307 | +0.20(+0.81%) |
Jul 02, 2014 | 24.60 | 24.60 | 24.48 | 24.49 | 101,532 | -0.06(-0.25%) |
Jul 01, 2014 | 24.44 | 24.63 | 24.44 | 24.55 | 526,068 | +0.16(+0.64%) |
Jun 30, 2014 | 24.45 | 24.45 | 24.33 | 24.39 | 829,293 | -0.01(-0.04%) |
Jun 27, 2014 | 24.31 | 24.43 | 24.31 | 24.40 | 15,102 | +0.06(+0.27%) |
Jun 26, 2014 | 24.44 | 24.44 | 24.20 | 24.34 | 15,016 | -0.03(-0.12%) |
Jun 25, 2014 | 24.32 | 24.40 | 24.30 | 24.37 | 709,420 | +0.00(+0.00%) |
Jun 24, 2014 | 24.60 | 24.65 | 24.31 | 24.37 | 30,465 | -0.24(-0.99%) |
Jun 23, 2014 | 24.80 | 24.80 | 24.53 | 24.61 | 52,664 | -0.11(-0.46%) |
Jun 20, 2014 | 24.71 | 24.73 | 24.66 | 24.72 | 34,759 | +0.00(+0.01%) |
Jun 19, 2014 | 24.71 | 24.73 | 24.61 | 24.72 | 32,611 | +0.05(+0.20%) |
Jun 18, 2014 | 24.50 | 24.67 | 24.46 | 24.67 | 25,105 | +0.14(+0.56%) |
Jun 17, 2014 | 24.39 | 24.56 | 24.38 | 24.53 | 47,191 | +0.08(+0.32%) |
Jun 16, 2014 | 24.43 | 24.49 | 24.36 | 24.45 | 22,269 | -0.03(-0.11%) |
Jun 13, 2014 | 24.31 | 24.52 | 24.31 | 24.48 | 46,491 | +0.05(+0.21%) |
Jun 12, 2014 | 24.73 | 24.73 | 24.39 | 24.43 | 58,731 | -0.27(-1.10%) |
Jun 11, 2014 | 24.90 | 24.90 | 24.68 | 24.70 | 109,267 | -0.20(-0.82%) |
Jun 10, 2014 | 24.89 | 24.91 | 24.83 | 24.90 | 21,958 | +0.10(+0.38%) |
Jun 06, 2014 | 24.66 | 24.82 | 24.64 | 24.81 | 39,149 | +0.22(+0.88%) |
Jun 05, 2014 | 24.29 | 24.61 | 24.29 | 24.59 | 36,631 | +0.29(+1.21%) |
Jun 04, 2014 | 24.24 | 24.31 | 24.24 | 24.30 | 23,315 | +0.03(+0.11%) |
Jun 03, 2014 | 24.25 | 24.33 | 24.24 | 24.27 | 17,486 | -0.09(-0.36%) |
Jun 02, 2014 | 24.24 | 24.37 | 24.16 | 24.36 | 30,540 | +0.09(+0.36%) |
May 30, 2014 | 24.27 | 24.28 | 24.19 | 24.27 | 76,060 | -0.00(-0.01%) |
May 29, 2014 | 24.19 | 24.28 | 24.18 | 24.27 | 18,131 | +0.08(+0.33%) |
May 28, 2014 | 24.20 | 24.26 | 24.19 | 24.19 | 435,196 | -0.01(-0.04%) |
May 27, 2014 | 24.11 | 24.24 | 24.11 | 24.20 | 17,258 | +0.16(+0.68%) |
May 23, 2014 | 23.83 | 24.04 | 24.04 | 24.04 | 33,376 | +0.13(+0.54%) |
May 22, 2014 | 23.94 | 23.94 | 23.82 | 23.91 | 16,815 | +0.10(+0.44%) |
May 21, 2014 | 23.72 | 23.82 | 23.68 | 23.80 | 30,279 | +0.18(+0.76%) |
May 20, 2014 | 23.98 | 23.98 | 23.52 | 23.62 | 18,353 | -0.33(-1.36%) |
May 19, 2014 | 23.79 | 23.95 | 23.79 | 23.95 | 20,957 | +0.16(+0.65%) |
May 16, 2014 | 23.86 | 23.86 | 23.68 | 23.79 | 20,705 | +0.03(+0.11%) |
May 15, 2014 | 23.99 | 23.99 | 23.59 | 23.77 | 48,081 | -0.22(-0.90%) |
May 14, 2014 | 24.24 | 24.24 | 23.96 | 23.99 | 205,794 | -0.23(-0.97%) |
May 13, 2014 | 24.19 | 24.30 | 24.19 | 24.22 | 110,272 | +0.00(+0.00%) |
May 12, 2014 | 24.02 | 24.23 | 23.97 | 24.22 | 48,273 | +0.38(+1.60%) |
May 09, 2014 | 23.86 | 23.86 | 23.68 | 23.84 | 16,786 | +0.05(+0.19%) |
May 08, 2014 | 23.89 | 23.98 | 23.77 | 23.79 | 27,275 | -0.05(-0.23%) |
May 07, 2014 | 23.77 | 23.85 | 23.58 | 23.85 | 45,705 | +0.20(+0.84%) |
May 06, 2014 | 23.65 | 23.79 | 23.65 | 23.65 | 33,508 | -0.22(-0.91%) |
May 05, 2014 | 24.03 | 24.03 | 23.65 | 23.86 | 24,238 | +0.01(+0.04%) |
May 02, 2014 | 23.99 | 23.99 | 23.83 | 23.86 | 39,918 | +0.04(+0.18%) |
May 01, 2014 | 23.92 | 23.99 | 23.78 | 23.81 | 48,206 | -0.07(-0.29%) |
Apr 30, 2014 | 23.74 | 23.91 | 23.70 | 23.88 | 1,450,794 | +0.18(+0.77%) |
Apr 29, 2014 | 23.70 | 23.75 | 23.60 | 23.70 | 11,057 | +0.07(+0.29%) |
Apr 28, 2014 | 23.80 | 23.80 | 23.41 | 23.63 | 28,840 | -0.04(-0.18%) |
Apr 25, 2014 | 23.76 | 23.80 | 23.63 | 23.67 | 26,019 | -0.24(-1.02%) |
Apr 24, 2014 | 24.13 | 24.13 | 23.79 | 23.92 | 29,266 | -0.03(-0.14%) |
Apr 23, 2014 | 23.92 | 24.02 | 23.92 | 23.95 | 18,392 | +0.01(+0.04%) |
Apr 22, 2014 | 23.96 | 24.05 | 23.94 | 23.94 | 27,952 | +0.07(+0.29%) |
Apr 21, 2014 | 23.85 | 23.88 | 23.78 | 23.87 | 104,861 | +0.10(+0.40%) |
Apr 17, 2014 | 23.65 | 23.78 | 23.78 | 23.78 | 34,299 | +0.21(+0.88%) |
Apr 16, 2014 | 23.47 | 23.57 | 23.34 | 23.57 | 32,793 | +0.33(+1.42%) |
Apr 15, 2014 | 23.24 | 23.27 | 22.87 | 23.24 | 85,749 | +0.16(+0.67%) |
Apr 14, 2014 | 23.09 | 23.22 | 22.91 | 23.08 | 150,793 | +0.12(+0.51%) |
Apr 11, 2014 | 23.02 | 23.25 | 22.97 | 22.97 | 34,813 | -0.28(-1.21%) |
Apr 10, 2014 | 23.81 | 23.81 | 23.21 | 23.25 | 25,827 | -0.42(-1.79%) |
Apr 09, 2014 | 23.43 | 23.68 | 23.40 | 23.67 | 24,058 | +0.30(+1.29%) |
Apr 08, 2014 | 23.28 | 23.43 | 23.24 | 23.37 | 38,397 | +0.05(+0.22%) |
Apr 07, 2014 | 23.67 | 23.71 | 23.29 | 23.32 | 43,157 | -0.39(-1.64%) |
Apr 04, 2014 | 24.07 | 24.14 | 23.68 | 23.71 | 20,799 | -0.29(-1.19%) |
Apr 03, 2014 | 24.08 | 24.08 | 23.93 | 23.99 | 39,412 | +0.01(+0.04%) |
Apr 02, 2014 | 23.99 | 24.01 | 23.92 | 23.99 | 27,236 | +0.14(+0.60%) |
Apr 01, 2014 | 23.76 | 23.85 | 23.70 | 23.84 | 21,457 | +0.19(+0.79%) |
Mar 31, 2014 | 23.55 | 23.68 | 23.52 | 23.66 | 35,601 | +0.28(+1.19%) |
Mar 28, 2014 | 23.34 | 23.47 | 23.34 | 23.38 | 23,531 | +0.19(+0.82%) |
Mar 27, 2014 | 23.16 | 23.24 | 23.07 | 23.19 | 30,313 | -0.10(-0.41%) |
Mar 26, 2014 | 23.77 | 23.77 | 23.28 | 23.28 | 29,724 | -0.25(-1.04%) |
Mar 25, 2014 | 23.69 | 23.69 | 23.44 | 23.53 | 17,993 | +0.15(+0.64%) |
Mar 24, 2014 | 23.98 | 23.98 | 23.24 | 23.38 | 38,427 | -0.10(-0.44%) |
Mar 21, 2014 | 23.60 | 23.66 | 23.47 | 23.48 | 19,012 | -0.07(-0.29%) |
Mar 20, 2014 | 23.53 | 23.58 | 23.46 | 23.55 | 33,095 | +0.02(+0.07%) |
Mar 19, 2014 | 23.73 | 23.73 | 23.42 | 23.53 | 11,773 | -0.19(-0.80%) |
Mar 18, 2014 | 23.69 | 23.75 | 23.64 | 23.73 | 25,431 | +0.16(+0.66%) |
Mar 17, 2014 | 23.47 | 23.65 | 23.44 | 23.57 | 21,016 | +0.30(+1.30%) |
Mar 14, 2014 | 23.35 | 23.42 | 23.27 | 23.27 | 18,722 | -0.07(-0.30%) |
Mar 13, 2014 | 23.81 | 23.82 | 23.26 | 23.34 | 36,047 | -0.33(-1.38%) |
Mar 12, 2014 | 23.60 | 23.68 | 23.51 | 23.66 | 21,972 | -0.08(-0.33%) |
Mar 11, 2014 | 23.95 | 23.96 | 23.68 | 23.74 | 18,871 | -0.18(-0.76%) |
Mar 10, 2014 | 24.09 | 24.09 | 23.78 | 23.92 | 34,049 | -0.10(-0.43%) |
Mar 07, 2014 | 24.16 | 24.16 | 23.99 | 24.03 | 25,657 | +0.03(+0.11%) |
Mar 06, 2014 | 23.86 | 24.01 | 23.86 | 24.00 | 37,649 | +0.14(+0.58%) |
Mar 05, 2014 | 23.86 | 23.89 | 23.83 | 23.86 | 19,671 | +0.03(+0.11%) |
Mar 04, 2014 | 23.70 | 23.86 | 23.70 | 23.84 | 30,096 | +0.41(+1.73%) |
Mar 03, 2014 | 23.47 | 23.52 | 23.29 | 23.43 | 48,077 | -0.20(-0.84%) |
Feb 28, 2014 | 23.59 | 23.73 | 23.48 | 23.63 | 34,766 | +0.10(+0.40%) |
Feb 27, 2014 | 23.43 | 23.57 | 23.40 | 23.53 | 41,609 | +0.12(+0.51%) |
Feb 26, 2014 | 23.46 | 23.52 | 23.34 | 23.41 | 59,152 | +0.04(+0.19%) |
Feb 25, 2014 | 23.43 | 23.49 | 23.34 | 23.37 | 25,044 | -0.11(-0.48%) |
Feb 24, 2014 | 23.37 | 23.63 | 23.31 | 23.48 | 43,034 | +0.17(+0.74%) |
Feb 21, 2014 | 23.28 | 23.38 | 23.28 | 23.31 | 39,784 | -0.01(-0.04%) |
Feb 20, 2014 | 23.06 | 23.34 | 23.06 | 23.32 | 30,621 | +0.24(+1.05%) |
Feb 19, 2014 | 23.25 | 23.37 | 23.08 | 23.08 | 90,569 | -0.21(-0.90%) |
Feb 18, 2014 | 23.42 | 23.42 | 23.21 | 23.29 | 43,962 | -0.01(-0.02%) |
Feb 14, 2014 | 23.09 | 23.29 | 23.29 | 23.29 | 42,615 | +0.20(+0.86%) |
Feb 13, 2014 | 22.93 | 23.15 | 22.81 | 23.09 | 34,520 | +0.07(+0.30%) |
Feb 12, 2014 | 23.06 | 23.08 | 22.97 | 23.02 | 46,143 | +0.10(+0.42%) |
Feb 11, 2014 | 22.70 | 22.99 | 22.70 | 22.93 | 37,296 | +0.26(+1.15%) |
Feb 10, 2014 | 22.84 | 22.84 | 22.62 | 22.67 | 23,060 | -0.10(-0.43%) |
Feb 07, 2014 | 22.65 | 22.79 | 22.59 | 22.77 | 31,689 | +0.30(+1.35%) |
Feb 06, 2014 | 22.29 | 22.47 | 22.24 | 22.46 | 120,903 | +0.28(+1.27%) |
Feb 05, 2014 | 22.18 | 22.24 | 21.93 | 22.18 | 72,434 | -0.04(-0.18%) |
Feb 04, 2014 | 22.16 | 22.25 | 21.94 | 22.22 | 49,457 | +0.16(+0.75%) |
Feb 03, 2014 | 22.76 | 22.76 | 22.02 | 22.05 | 138,668 | -0.64(-2.83%) |
Jan 31, 2014 | 22.56 | 22.83 | 22.52 | 22.70 | 33,869 | -0.13(-0.56%) |
Jan 30, 2014 | 22.76 | 22.88 | 22.73 | 22.82 | 26,579 | +0.18(+0.80%) |
Jan 29, 2014 | 22.76 | 22.82 | 22.57 | 22.64 | 66,499 | -0.22(-0.95%) |
Jan 28, 2014 | 22.79 | 22.91 | 22.77 | 22.86 | 27,953 | +0.17(+0.76%) |
Jan 27, 2014 | 22.78 | 22.83 | 22.52 | 22.69 | 67,751 | -0.01(-0.04%) |
Jan 24, 2014 | 23.34 | 23.34 | 22.69 | 22.70 | 114,597 | -0.73(-3.11%) |
Jan 23, 2014 | 23.61 | 23.61 | 23.34 | 23.42 | 75,329 | -0.27(-1.13%) |
Jan 22, 2014 | 23.73 | 23.73 | 23.61 | 23.69 | 43,178 | +0.09(+0.37%) |
Jan 21, 2014 | 23.73 | 23.85 | 23.52 | 23.60 | 57,194 | +0.00(+0.00%) |
Jan 17, 2014 | 23.70 | 23.60 | 23.60 | 23.60 | 56,935 | -0.12(-0.51%) |
Jan 16, 2014 | 23.77 | 23.77 | 23.66 | 23.73 | 54,323 | -0.07(-0.29%) |
Jan 15, 2014 | 23.60 | 23.82 | 23.66 | 23.79 | 53,958 | +0.20(+0.84%) |
Jan 14, 2014 | 23.48 | 23.60 | 23.40 | 23.60 | 63,401 | +0.25(+1.08%) |
Jan 13, 2014 | 23.67 | 23.69 | 23.32 | 23.34 | 112,474 | -0.28(-1.17%) |
Jan 10, 2014 | 23.66 | 23.66 | 23.50 | 23.62 | 48,903 | +0.06(+0.26%) |
Jan 09, 2014 | 23.58 | 23.59 | 23.42 | 23.56 | 40,321 | +0.10(+0.41%) |
Jan 08, 2014 | 23.53 | 23.60 | 23.38 | 23.47 | 62,182 | -0.03(-0.15%) |
Jan 07, 2014 | 23.49 | 23.54 | 23.41 | 23.50 | 116,213 | +0.12(+0.52%) |
Jan 06, 2014 | 23.66 | 23.66 | 23.37 | 23.38 | 127,170 | -0.15(-0.63%) |
Jan 03, 2014 | 23.50 | 23.60 | 23.47 | 23.53 | 124,501 | +0.09(+0.37%) |