Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.35 | 23.39 | 23.39 | 23.39 | 750,624 | +0.03(+0.12%) |
Aug 28, 2014 | 23.34 | 23.48 | 23.25 | 23.36 | 417,659 | -0.03(-0.12%) |
Aug 27, 2014 | 23.47 | 23.58 | 23.34 | 23.39 | 476,422 | -0.03(-0.12%) |
Aug 26, 2014 | 23.13 | 23.46 | 23.12 | 23.42 | 1,005,626 | +0.33(+1.43%) |
Aug 25, 2014 | 23.48 | 23.48 | 22.99 | 23.09 | 771,296 | -0.25(-1.08%) |
Aug 22, 2014 | 23.67 | 23.67 | 23.30 | 23.34 | 492,876 | -0.40(-1.68%) |
Aug 21, 2014 | 23.48 | 23.77 | 23.40 | 23.74 | 888,162 | +0.27(+1.16%) |
Aug 20, 2014 | 23.64 | 23.71 | 23.38 | 23.47 | 372,322 | -0.27(-1.14%) |
Aug 19, 2014 | 23.96 | 23.98 | 23.68 | 23.74 | 890,988 | -0.10(-0.41%) |
Aug 18, 2014 | 23.64 | 23.97 | 23.62 | 23.84 | 1,026,146 | +0.36(+1.53%) |
Aug 15, 2014 | 23.72 | 23.77 | 23.41 | 23.48 | 971,276 | -0.05(-0.21%) |
Aug 14, 2014 | 23.20 | 23.82 | 23.15 | 23.53 | 1,084,323 | +0.37(+1.59%) |
Aug 13, 2014 | 23.69 | 23.70 | 23.07 | 23.16 | 985,751 | -0.46(-1.93%) |
Aug 12, 2014 | 23.72 | 23.91 | 23.51 | 23.62 | 693,718 | -0.16(-0.69%) |
Aug 11, 2014 | 23.78 | 24.01 | 23.71 | 23.78 | 688,756 | +0.01(+0.04%) |
Aug 08, 2014 | 23.64 | 23.79 | 23.46 | 23.77 | 1,380,046 | +0.26(+1.11%) |
Aug 07, 2014 | 23.92 | 24.01 | 23.42 | 23.51 | 1,233,579 | -0.26(-1.10%) |
Aug 06, 2014 | 23.53 | 24.06 | 23.53 | 23.77 | 2,536,939 | +0.19(+0.82%) |
Aug 05, 2014 | 23.48 | 23.91 | 23.47 | 23.58 | 4,624,893 | -0.36(-1.50%) |
Aug 04, 2014 | 24.19 | 24.33 | 23.33 | 23.94 | 1,106,032 | -0.14(-0.56%) |
Aug 01, 2014 | 25.21 | 25.21 | 23.64 | 24.07 | 1,890,741 | +0.50(+2.14%) |
Jul 31, 2014 | 23.66 | 23.92 | 23.54 | 23.57 | 1,158,790 | -0.40(-1.66%) |
Jul 30, 2014 | 24.11 | 24.20 | 23.81 | 23.97 | 519,075 | +0.00(+0.00%) |
Jul 29, 2014 | 24.28 | 24.34 | 23.96 | 23.97 | 510,335 | -0.29(-1.20%) |
Jul 28, 2014 | 24.66 | 24.75 | 24.20 | 24.26 | 770,785 | -0.43(-1.73%) |
Jul 25, 2014 | 24.53 | 24.80 | 24.35 | 24.68 | 490,318 | +0.03(+0.12%) |
Jul 24, 2014 | 24.76 | 25.01 | 24.62 | 24.65 | 1,053,436 | -0.17(-0.70%) |
Jul 23, 2014 | 24.76 | 24.96 | 24.70 | 24.83 | 682,159 | +0.05(+0.20%) |
Jul 22, 2014 | 25.00 | 25.18 | 24.69 | 24.78 | 460,429 | -0.16(-0.62%) |
Jul 21, 2014 | 24.86 | 24.95 | 24.66 | 24.94 | 705,406 | -0.11(-0.43%) |
Jul 18, 2014 | 24.73 | 25.15 | 24.70 | 25.04 | 581,681 | +0.29(+1.18%) |
Jul 17, 2014 | 25.25 | 25.33 | 24.72 | 24.75 | 682,896 | -0.61(-2.41%) |
Jul 16, 2014 | 25.39 | 25.52 | 25.27 | 25.36 | 948,498 | +0.03(+0.11%) |
Jul 15, 2014 | 25.46 | 25.50 | 25.21 | 25.33 | 919,167 | -0.10(-0.38%) |
Jul 14, 2014 | 25.50 | 25.55 | 25.34 | 25.43 | 484,204 | +0.20(+0.81%) |
Jul 11, 2014 | 25.15 | 25.34 | 25.11 | 25.23 | 469,585 | +0.05(+0.19%) |
Jul 10, 2014 | 24.85 | 25.23 | 24.70 | 25.18 | 622,943 | -0.10(-0.38%) |
Jul 09, 2014 | 25.41 | 25.55 | 25.23 | 25.28 | 971,319 | +0.01(+0.04%) |
Jul 08, 2014 | 25.11 | 25.34 | 25.09 | 25.27 | 1,008,248 | +0.09(+0.35%) |
Jul 07, 2014 | 25.24 | 25.28 | 25.07 | 25.18 | 850,838 | -0.10(-0.38%) |
Jul 03, 2014 | 25.29 | 25.28 | 25.28 | 25.28 | 365,263 | +0.03(+0.12%) |
Jul 02, 2014 | 25.15 | 25.35 | 25.11 | 25.25 | 748,410 | +0.02(+0.08%) |
Jul 01, 2014 | 25.06 | 25.30 | 24.96 | 25.23 | 1,158,622 | +0.19(+0.77%) |
Jun 30, 2014 | 24.81 | 25.07 | 24.64 | 25.03 | 753,958 | +0.28(+1.14%) |
Jun 27, 2014 | 24.67 | 25.11 | 24.65 | 24.75 | 3,912,323 | -0.06(-0.23%) |
Jun 26, 2014 | 24.87 | 24.93 | 24.58 | 24.81 | 986,369 | -0.10(-0.39%) |
Jun 25, 2014 | 24.71 | 25.02 | 24.59 | 24.91 | 665,701 | +0.05(+0.20%) |
Jun 24, 2014 | 25.06 | 25.31 | 24.80 | 24.86 | 1,205,985 | -0.21(-0.85%) |
Jun 23, 2014 | 24.96 | 25.10 | 24.82 | 25.07 | 1,494,259 | +0.15(+0.58%) |
Jun 20, 2014 | 24.94 | 24.99 | 24.77 | 24.93 | 1,348,692 | +0.03(+0.12%) |
Jun 19, 2014 | 24.84 | 24.96 | 24.66 | 24.90 | 918,215 | +0.13(+0.51%) |
Jun 18, 2014 | 24.65 | 24.87 | 24.54 | 24.77 | 1,189,535 | +0.12(+0.47%) |
Jun 17, 2014 | 24.42 | 24.86 | 24.38 | 24.65 | 1,135,134 | +0.16(+0.67%) |
Jun 16, 2014 | 24.06 | 24.50 | 24.04 | 24.49 | 1,087,951 | +0.47(+1.94%) |
Jun 13, 2014 | 23.67 | 24.14 | 23.66 | 24.02 | 1,215,179 | +0.44(+1.85%) |
Jun 12, 2014 | 23.94 | 24.01 | 23.56 | 23.59 | 1,681,132 | -0.45(-1.86%) |
Jun 11, 2014 | 23.77 | 24.12 | 23.59 | 24.03 | 1,339,414 | +0.21(+0.90%) |
Jun 10, 2014 | 23.65 | 23.92 | 23.49 | 23.82 | 1,238,885 | +0.42(+1.78%) |
Jun 06, 2014 | 23.62 | 23.90 | 23.31 | 23.40 | 947,658 | -0.09(-0.37%) |
Jun 05, 2014 | 23.44 | 23.66 | 22.99 | 23.49 | 1,291,006 | +0.35(+1.51%) |
Jun 04, 2014 | 22.76 | 23.28 | 22.72 | 23.14 | 1,971,946 | +0.36(+1.58%) |
Jun 03, 2014 | 22.93 | 22.99 | 22.64 | 22.78 | 2,970,036 | -0.35(-1.51%) |
Jun 02, 2014 | 23.00 | 23.18 | 22.80 | 23.13 | 442,407 | +0.22(+0.97%) |
May 30, 2014 | 23.07 | 23.10 | 22.80 | 22.91 | 690,446 | -0.15(-0.63%) |
May 29, 2014 | 23.27 | 23.28 | 22.84 | 23.05 | 570,221 | -0.20(-0.88%) |
May 28, 2014 | 23.64 | 23.65 | 23.19 | 23.26 | 493,694 | -0.44(-1.84%) |
May 27, 2014 | 23.49 | 23.77 | 23.32 | 23.69 | 413,518 | +0.24(+1.03%) |
May 23, 2014 | 23.29 | 23.45 | 23.45 | 23.45 | 663,637 | +0.14(+0.58%) |
May 22, 2014 | 23.11 | 23.36 | 23.06 | 23.32 | 229,262 | +0.28(+1.22%) |
May 21, 2014 | 22.94 | 23.23 | 22.80 | 23.03 | 596,048 | +0.21(+0.94%) |
May 20, 2014 | 23.04 | 23.07 | 22.60 | 22.82 | 659,604 | -0.30(-1.30%) |
May 19, 2014 | 22.67 | 23.26 | 22.54 | 23.12 | 438,154 | +0.37(+1.62%) |
May 16, 2014 | 22.47 | 22.83 | 22.30 | 22.75 | 614,572 | +0.23(+1.03%) |
May 15, 2014 | 22.58 | 22.74 | 22.38 | 22.52 | 683,253 | -0.16(-0.73%) |
May 14, 2014 | 23.00 | 23.05 | 22.64 | 22.68 | 684,484 | -0.43(-1.85%) |
May 13, 2014 | 23.39 | 23.65 | 22.88 | 23.11 | 871,357 | -0.33(-1.41%) |
May 12, 2014 | 23.11 | 23.70 | 23.08 | 23.44 | 817,096 | +0.37(+1.60%) |
May 09, 2014 | 22.93 | 23.14 | 22.75 | 23.07 | 674,775 | +0.07(+0.30%) |
May 08, 2014 | 22.33 | 23.09 | 22.25 | 23.00 | 2,405,564 | +0.60(+2.68%) |
May 07, 2014 | 22.40 | 22.55 | 22.07 | 22.40 | 1,158,499 | +0.14(+0.61%) |
May 06, 2014 | 22.10 | 22.39 | 21.95 | 22.27 | 658,684 | -0.05(-0.22%) |
May 05, 2014 | 21.84 | 22.36 | 21.67 | 22.32 | 756,690 | +0.24(+1.10%) |
May 02, 2014 | 21.35 | 22.59 | 21.15 | 22.07 | 1,373,007 | +0.33(+1.52%) |
May 01, 2014 | 21.90 | 22.01 | 21.57 | 21.74 | 1,043,422 | -0.08(-0.36%) |
Apr 30, 2014 | 21.63 | 21.88 | 21.49 | 21.82 | 575,684 | +0.17(+0.81%) |
Apr 29, 2014 | 21.90 | 21.90 | 21.46 | 21.65 | 475,097 | -0.16(-0.71%) |
Apr 28, 2014 | 21.85 | 22.12 | 21.55 | 21.80 | 566,530 | -0.03(-0.13%) |
Apr 25, 2014 | 21.98 | 22.18 | 21.70 | 21.83 | 445,303 | -0.25(-1.14%) |
Apr 24, 2014 | 22.47 | 22.47 | 22.03 | 22.08 | 291,075 | -0.22(-1.00%) |
Apr 23, 2014 | 22.36 | 22.42 | 22.04 | 22.31 | 454,884 | -0.12(-0.52%) |
Apr 22, 2014 | 22.41 | 22.51 | 22.04 | 22.42 | 445,201 | +0.07(+0.30%) |
Apr 21, 2014 | 22.37 | 22.47 | 21.96 | 22.35 | 290,305 | +0.05(+0.22%) |
Apr 17, 2014 | 22.20 | 22.31 | 22.31 | 22.31 | 363,511 | +0.03(+0.13%) |
Apr 16, 2014 | 21.93 | 22.33 | 21.74 | 22.28 | 409,538 | +0.49(+2.27%) |
Apr 15, 2014 | 21.57 | 21.86 | 20.91 | 21.78 | 793,614 | +0.31(+1.45%) |
Apr 14, 2014 | 21.97 | 22.15 | 21.43 | 21.47 | 648,513 | -0.15(-0.67%) |
Apr 11, 2014 | 22.24 | 22.24 | 21.49 | 21.62 | 1,163,587 | -0.83(-3.72%) |
Apr 10, 2014 | 23.14 | 23.14 | 22.40 | 22.45 | 403,499 | -0.69(-2.98%) |
Apr 09, 2014 | 22.47 | 23.25 | 22.29 | 23.14 | 558,304 | +1.16(+5.30%) |
Apr 08, 2014 | 21.75 | 22.08 | 21.59 | 21.98 | 638,903 | +0.26(+1.21%) |
Apr 07, 2014 | 22.07 | 22.21 | 21.52 | 21.71 | 464,763 | -0.48(-2.14%) |
Apr 04, 2014 | 22.89 | 23.05 | 21.70 | 22.19 | 477,568 | -0.54(-2.39%) |
Apr 03, 2014 | 23.21 | 23.25 | 22.62 | 22.73 | 305,186 | -0.39(-1.68%) |
Apr 02, 2014 | 22.75 | 23.16 | 22.52 | 23.12 | 311,905 | +0.45(+1.97%) |
Apr 01, 2014 | 22.45 | 22.83 | 22.24 | 22.68 | 365,843 | +0.21(+0.95%) |
Mar 31, 2014 | 21.89 | 22.49 | 21.83 | 22.46 | 454,085 | +0.67(+3.07%) |
Mar 28, 2014 | 21.89 | 22.15 | 21.71 | 21.79 | 236,505 | -0.07(-0.31%) |
Mar 27, 2014 | 21.83 | 22.03 | 21.69 | 21.86 | 583,592 | -0.03(-0.13%) |
Mar 26, 2014 | 22.56 | 22.56 | 21.87 | 21.89 | 514,178 | -0.51(-2.30%) |
Mar 25, 2014 | 22.36 | 22.57 | 22.22 | 22.40 | 356,333 | +0.13(+0.57%) |
Mar 24, 2014 | 23.01 | 23.01 | 21.91 | 22.28 | 413,789 | -0.22(-0.99%) |
Mar 21, 2014 | 22.52 | 22.64 | 22.35 | 22.50 | 472,037 | +0.10(+0.43%) |
Mar 20, 2014 | 22.41 | 22.51 | 22.27 | 22.40 | 207,362 | -0.08(-0.35%) |
Mar 19, 2014 | 22.73 | 22.89 | 22.31 | 22.48 | 321,480 | -0.27(-1.19%) |
Mar 18, 2014 | 22.74 | 22.87 | 22.52 | 22.75 | 283,064 | +0.07(+0.30%) |
Mar 17, 2014 | 22.89 | 23.08 | 22.63 | 22.68 | 286,446 | -0.10(-0.43%) |
Mar 14, 2014 | 22.38 | 22.96 | 22.38 | 22.78 | 662,633 | +0.30(+1.34%) |
Mar 13, 2014 | 23.16 | 23.21 | 22.30 | 22.48 | 1,304,828 | -0.57(-2.48%) |
Mar 12, 2014 | 23.33 | 23.49 | 22.91 | 23.05 | 622,503 | -0.34(-1.45%) |
Mar 11, 2014 | 23.64 | 23.86 | 23.32 | 23.39 | 309,376 | -0.27(-1.15%) |
Mar 10, 2014 | 23.68 | 23.68 | 23.38 | 23.66 | 440,318 | -0.04(-0.16%) |
Mar 07, 2014 | 24.07 | 24.11 | 23.66 | 23.70 | 198,607 | -0.22(-0.93%) |
Mar 06, 2014 | 24.12 | 24.29 | 23.91 | 23.93 | 497,484 | -0.09(-0.36%) |
Mar 05, 2014 | 23.99 | 24.16 | 23.67 | 24.01 | 567,897 | +0.02(+0.08%) |
Mar 04, 2014 | 24.12 | 24.45 | 23.99 | 23.99 | 908,808 | +0.05(+0.20%) |
Mar 03, 2014 | 23.48 | 23.96 | 23.37 | 23.95 | 2,069,420 | +0.34(+1.44%) |
Feb 28, 2014 | 23.63 | 24.04 | 23.57 | 23.61 | 1,507,874 | +0.00(+0.00%) |
Feb 27, 2014 | 23.39 | 23.87 | 23.28 | 23.61 | 1,150,613 | +0.17(+0.75%) |
Feb 26, 2014 | 23.20 | 23.67 | 23.18 | 23.43 | 748,949 | +0.23(+1.00%) |
Feb 25, 2014 | 23.17 | 23.30 | 23.04 | 23.20 | 714,237 | +0.07(+0.29%) |
Feb 24, 2014 | 23.24 | 23.38 | 23.10 | 23.13 | 553,080 | -0.07(-0.29%) |
Feb 21, 2014 | 22.92 | 23.47 | 22.78 | 23.20 | 1,007,160 | +0.39(+1.70%) |
Feb 20, 2014 | 22.55 | 23.28 | 22.21 | 22.81 | 4,962,477 | +0.18(+0.81%) |
Feb 19, 2014 | 23.13 | 23.40 | 22.60 | 22.63 | 1,270,485 | -0.70(-3.00%) |
Feb 18, 2014 | 23.03 | 23.67 | 23.03 | 23.32 | 872,647 | +0.25(+1.09%) |
Feb 14, 2014 | 22.66 | 23.07 | 23.07 | 23.07 | 615,814 | +0.27(+1.19%) |
Feb 13, 2014 | 22.10 | 23.21 | 22.00 | 22.80 | 1,450,391 | +0.54(+2.44%) |
Feb 12, 2014 | 22.16 | 22.35 | 22.09 | 22.26 | 938,583 | +0.15(+0.66%) |
Feb 11, 2014 | 22.02 | 22.24 | 21.88 | 22.11 | 1,228,632 | +0.09(+0.40%) |
Feb 10, 2014 | 21.99 | 22.12 | 21.81 | 22.02 | 684,063 | +0.02(+0.09%) |
Feb 07, 2014 | 21.75 | 22.19 | 21.61 | 22.01 | 1,133,457 | +0.35(+1.61%) |
Feb 06, 2014 | 21.72 | 21.97 | 21.64 | 21.66 | 895,675 | +0.00(+0.00%) |
Feb 05, 2014 | 21.59 | 21.99 | 21.53 | 21.66 | 1,214,758 | -0.15(-0.67%) |
Feb 04, 2014 | 21.44 | 21.89 | 21.11 | 21.80 | 1,145,693 | +0.43(+2.00%) |
Feb 03, 2014 | 21.64 | 21.95 | 20.92 | 21.37 | 892,910 | -0.26(-1.21%) |
Jan 31, 2014 | 22.32 | 23.00 | 21.49 | 21.64 | 1,660,693 | -0.59(-2.66%) |
Jan 30, 2014 | 21.35 | 22.34 | 21.33 | 22.23 | 733,914 | +0.89(+4.18%) |
Jan 29, 2014 | 21.51 | 21.89 | 21.24 | 21.34 | 755,926 | -0.37(-1.70%) |
Jan 28, 2014 | 21.26 | 21.70 | 21.18 | 21.70 | 528,860 | +0.48(+2.24%) |
Jan 27, 2014 | 21.44 | 21.61 | 20.92 | 21.23 | 903,035 | -0.21(-1.00%) |
Jan 24, 2014 | 21.98 | 22.02 | 21.42 | 21.44 | 657,950 | -0.62(-2.81%) |
Jan 23, 2014 | 22.31 | 22.40 | 22.01 | 22.06 | 528,102 | -0.22(-1.00%) |
Jan 22, 2014 | 22.31 | 22.49 | 22.02 | 22.29 | 700,569 | +0.04(+0.17%) |
Jan 21, 2014 | 22.16 | 22.38 | 22.05 | 22.25 | 643,329 | +0.07(+0.31%) |
Jan 17, 2014 | 22.39 | 22.18 | 22.18 | 22.18 | 538,000 | -0.19(-0.87%) |
Jan 16, 2014 | 22.51 | 22.70 | 22.34 | 22.37 | 567,428 | -0.17(-0.77%) |
Jan 15, 2014 | 22.85 | 22.94 | 22.54 | 22.55 | 546,714 | -0.30(-1.32%) |
Jan 14, 2014 | 22.64 | 23.03 | 22.64 | 22.85 | 518,887 | +0.25(+1.12%) |
Jan 13, 2014 | 22.76 | 22.81 | 22.45 | 22.60 | 356,314 | -0.27(-1.19%) |
Jan 10, 2014 | 22.59 | 22.95 | 22.53 | 22.87 | 948,446 | +0.35(+1.55%) |
Jan 09, 2014 | 23.00 | 23.03 | 22.50 | 22.52 | 699,595 | -0.38(-1.65%) |
Jan 08, 2014 | 22.74 | 23.55 | 22.74 | 22.90 | 1,648,101 | +0.24(+1.07%) |
Jan 07, 2014 | 22.94 | 23.43 | 22.66 | 22.66 | 634,642 | -0.24(-1.06%) |
Jan 06, 2014 | 23.42 | 23.52 | 22.68 | 22.90 | 714,149 | -0.44(-1.87%) |
Jan 03, 2014 | 23.24 | 23.40 | 23.23 | 23.33 | 293,208 | +0.09(+0.38%) |
Jan 02, 2014 | 23.05 | 23.29 | 22.82 | 23.25 | 722,833 | +0.16(+0.71%) |
Dec 31, 2013 | 23.29 | 23.08 | 23.08 | 23.08 | 354,029 | -0.15(-0.63%) |
Dec 30, 2013 | 22.80 | 23.38 | 22.75 | 23.23 | 510,536 | +0.36(+1.57%) |
Dec 27, 2013 | 22.30 | 22.98 | 22.30 | 22.87 | 460,309 | +0.06(+0.26%) |
Dec 26, 2013 | 22.57 | 22.81 | 22.24 | 22.81 | 380,403 | +0.29(+1.29%) |
Dec 24, 2013 | 22.20 | 22.57 | 22.15 | 22.52 | 211,080 | +0.38(+1.71%) |
Dec 23, 2013 | 22.23 | 22.23 | 21.84 | 22.14 | 299,591 | -0.05(-0.22%) |
Dec 20, 2013 | 21.35 | 22.23 | 21.27 | 22.19 | 1,623,837 | +0.85(+4.00%) |
Dec 19, 2013 | 21.33 | 21.36 | 21.22 | 21.34 | 240,170 | +0.05(+0.23%) |
Dec 18, 2013 | 20.79 | 21.42 | 20.79 | 21.29 | 464,581 | +0.47(+2.24%) |
Dec 17, 2013 | 20.99 | 21.28 | 20.62 | 20.82 | 904,014 | -0.14(-0.65%) |
Dec 16, 2013 | 21.11 | 21.37 | 20.66 | 20.96 | 578,411 | -0.14(-0.64%) |
Dec 13, 2013 | 21.27 | 21.34 | 20.83 | 21.09 | 281,639 | -0.07(-0.32%) |
Dec 12, 2013 | 21.24 | 21.49 | 21.07 | 21.16 | 456,427 | -0.14(-0.64%) |
Dec 11, 2013 | 21.35 | 21.43 | 20.95 | 21.30 | 592,711 | -0.04(-0.18%) |
Dec 10, 2013 | 21.32 | 21.43 | 21.20 | 21.34 | 366,127 | -0.01(-0.05%) |
Dec 09, 2013 | 21.69 | 21.71 | 21.26 | 21.35 | 510,761 | -0.31(-1.43%) |
Dec 06, 2013 | 21.60 | 21.73 | 21.35 | 21.66 | 477,980 | +0.30(+1.41%) |
Dec 05, 2013 | 21.42 | 21.75 | 21.29 | 21.36 | 618,145 | -0.14(-0.63%) |
Dec 04, 2013 | 21.10 | 21.64 | 21.00 | 21.49 | 712,642 | +0.35(+1.65%) |
Dec 03, 2013 | 20.95 | 21.20 | 20.88 | 21.14 | 847,354 | +0.10(+0.46%) |
Dec 02, 2013 | 20.75 | 21.09 | 20.59 | 21.04 | 866,824 | +0.23(+1.12%) |
Nov 29, 2013 | 21.01 | 21.11 | 20.69 | 20.81 | 443,617 | -0.10(-0.46%) |
Nov 27, 2013 | 20.47 | 20.91 | 20.38 | 20.91 | 850,246 | +0.53(+2.62%) |
Nov 26, 2013 | 20.65 | 20.67 | 20.16 | 20.38 | 1,043,807 | -0.44(-2.10%) |
Nov 25, 2013 | 20.97 | 21.20 | 20.48 | 20.81 | 1,482,796 | -0.01(-0.05%) |
Nov 22, 2013 | 20.44 | 21.51 | 19.79 | 20.82 | 1,609,496 | +1.11(+5.61%) |
Nov 21, 2013 | 19.66 | 19.94 | 19.36 | 19.72 | 1,015,978 | +0.16(+0.79%) |
Nov 20, 2013 | 20.02 | 20.07 | 19.39 | 19.56 | 599,509 | -0.42(-2.09%) |
Nov 19, 2013 | 20.30 | 20.40 | 19.91 | 19.98 | 409,879 | -0.37(-1.81%) |
Nov 18, 2013 | 20.20 | 20.44 | 20.08 | 20.35 | 288,828 | +0.22(+1.11%) |
Nov 15, 2013 | 20.09 | 20.26 | 19.98 | 20.12 | 590,451 | -0.01(-0.05%) |
Nov 14, 2013 | 20.48 | 20.63 | 20.09 | 20.13 | 256,576 | +0.15(+0.73%) |
Nov 12, 2013 | 19.59 | 20.10 | 19.56 | 19.99 | 554,211 | +0.38(+1.93%) |
Nov 11, 2013 | 19.12 | 19.70 | 18.99 | 19.61 | 372,008 | +0.43(+2.23%) |
Nov 08, 2013 | 19.11 | 19.35 | 19.03 | 19.18 | 776,071 | +0.05(+0.25%) |
Nov 07, 2013 | 19.50 | 19.50 | 18.82 | 19.13 | 703,766 | -0.33(-1.69%) |
Nov 06, 2013 | 19.61 | 19.70 | 19.38 | 19.46 | 330,975 | -0.06(-0.30%) |
Nov 05, 2013 | 19.61 | 19.65 | 19.25 | 19.52 | 408,420 | -0.12(-0.59%) |
Nov 04, 2013 | 19.30 | 19.67 | 19.26 | 19.64 | 613,246 | +0.36(+1.86%) |
Nov 01, 2013 | 19.44 | 19.65 | 19.20 | 19.28 | 504,532 | -0.20(-1.05%) |
Oct 31, 2013 | 19.23 | 19.55 | 19.06 | 19.48 | 569,949 | +0.26(+1.36%) |
Oct 30, 2013 | 19.41 | 19.57 | 19.21 | 19.22 | 441,112 | -0.21(-1.10%) |
Oct 29, 2013 | 19.42 | 19.60 | 19.28 | 19.43 | 437,577 | +0.01(+0.05%) |
Oct 28, 2013 | 19.25 | 19.72 | 19.20 | 19.42 | 646,775 | +0.28(+1.47%) |
Oct 25, 2013 | 19.35 | 19.36 | 19.02 | 19.14 | 663,838 | -0.14(-0.70%) |
Oct 24, 2013 | 19.13 | 19.28 | 18.89 | 19.28 | 736,492 | +0.23(+1.22%) |
Oct 23, 2013 | 18.81 | 19.33 | 18.77 | 19.05 | 883,109 | +0.21(+1.13%) |
Oct 22, 2013 | 18.64 | 19.10 | 18.49 | 18.83 | 1,080,669 | +0.28(+1.52%) |
Oct 21, 2013 | 18.36 | 18.67 | 18.20 | 18.55 | 620,722 | +0.22(+1.22%) |
Oct 18, 2013 | 18.52 | 18.64 | 17.95 | 18.33 | 689,473 | -0.05(-0.26%) |
Oct 17, 2013 | 17.95 | 18.50 | 17.78 | 18.38 | 1,015,676 | +0.39(+2.16%) |
Oct 16, 2013 | 17.76 | 18.49 | 17.65 | 17.99 | 708,239 | +0.41(+2.32%) |
Oct 15, 2013 | 18.04 | 18.10 | 17.55 | 17.58 | 802,808 | -0.52(-2.89%) |
Oct 14, 2013 | 17.81 | 18.29 | 17.78 | 18.11 | 643,797 | +0.23(+1.30%) |
Oct 11, 2013 | 17.82 | 18.04 | 17.75 | 17.87 | 886,298 | +0.04(+0.22%) |
Oct 10, 2013 | 18.34 | 18.43 | 17.75 | 17.83 | 925,755 | -0.28(-1.55%) |
Oct 09, 2013 | 18.36 | 18.42 | 18.01 | 18.11 | 531,538 | -0.17(-0.96%) |
Oct 08, 2013 | 18.36 | 18.40 | 17.88 | 18.29 | 955,792 | -0.03(-0.16%) |
Oct 07, 2013 | 18.83 | 18.83 | 18.23 | 18.32 | 677,917 | -0.55(-2.93%) |
Oct 04, 2013 | 19.34 | 19.37 | 18.82 | 18.87 | 724,961 | -0.41(-2.11%) |
Oct 03, 2013 | 19.44 | 19.52 | 19.12 | 19.28 | 599,852 | -0.13(-0.65%) |
Oct 02, 2013 | 19.49 | 19.63 | 19.11 | 19.41 | 531,201 | -0.11(-0.55%) |
Oct 01, 2013 | 19.38 | 19.80 | 19.36 | 19.51 | 515,253 | -0.36(-1.81%) |
Sep 27, 2013 | 19.04 | 20.07 | 18.63 | 19.87 | 1,976,168 | +0.75(+3.91%) |
Sep 26, 2013 | 19.93 | 20.26 | 18.89 | 19.12 | 3,244,629 | -1.10(-5.42%) |
Sep 25, 2013 | 20.39 | 20.77 | 20.17 | 20.22 | 2,228,201 | +0.05(+0.24%) |
Sep 24, 2013 | 19.28 | 20.17 | 18.83 | 20.17 | 1,557,319 | +0.92(+4.79%) |
Sep 23, 2013 | 19.87 | 19.95 | 19.00 | 19.25 | 1,430,505 | -0.92(-4.57%) |
Sep 20, 2013 | 20.07 | 20.46 | 19.58 | 20.17 | 1,746,112 | +0.17(+0.87%) |
Sep 19, 2013 | 20.40 | 20.43 | 18.96 | 20.00 | 5,722,242 | -0.42(-2.04%) |
Sep 18, 2013 | 21.31 | 22.06 | 20.39 | 20.41 | 2,472,116 | -0.81(-3.80%) |
Sep 17, 2013 | 24.26 | 24.33 | 19.21 | 21.22 | 7,566,087 | -3.03(-12.48%) |
Sep 16, 2013 | 25.04 | 24.54 | 24.04 | 24.25 | 1,432,565 | +0.71(+3.01%) |
Sep 13, 2013 | 23.65 | 24.50 | 23.52 | 23.54 | 443,502 | +0.21(+0.92%) |
Sep 12, 2013 | 23.38 | 23.45 | 23.16 | 23.32 | 195,480 | +0.00(+0.00%) |
Sep 11, 2013 | 23.12 | 23.38 | 23.09 | 23.32 | 262,126 | +0.13(+0.54%) |
Sep 10, 2013 | 22.98 | 23.29 | 22.85 | 23.20 | 319,415 | +0.40(+1.74%) |
Sep 09, 2013 | 22.50 | 23.10 | 22.37 | 22.80 | 322,689 | +0.28(+1.25%) |
Sep 06, 2013 | 22.59 | 22.70 | 22.10 | 22.52 | 136,857 | +0.11(+0.48%) |
Sep 05, 2013 | 22.34 | 22.70 | 22.34 | 22.41 | 196,970 | -0.03(-0.13%) |
Sep 04, 2013 | 22.12 | 22.68 | 22.12 | 22.44 | 714,245 | +0.20(+0.92%) |