Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.70 | 30.01 | 30.01 | 30.01 | 329,203 | +0.32(+1.07%) |
Aug 28, 2014 | 29.74 | 29.86 | 29.58 | 29.69 | 267,685 | -0.20(-0.67%) |
Aug 27, 2014 | 29.98 | 29.99 | 29.77 | 29.89 | 174,577 | +0.03(+0.10%) |
Aug 26, 2014 | 29.73 | 29.88 | 29.70 | 29.86 | 274,000 | +0.15(+0.50%) |
Aug 25, 2014 | 29.98 | 30.01 | 29.63 | 29.71 | 100,444 | -0.04(-0.13%) |
Aug 22, 2014 | 29.96 | 30.04 | 29.74 | 29.75 | 177,777 | -0.23(-0.78%) |
Aug 21, 2014 | 29.98 | 30.16 | 29.83 | 29.98 | 175,997 | -0.02(-0.08%) |
Aug 20, 2014 | 29.78 | 30.09 | 29.72 | 30.01 | 368,866 | +0.14(+0.47%) |
Aug 19, 2014 | 29.63 | 29.93 | 29.63 | 29.87 | 221,653 | +0.25(+0.84%) |
Aug 18, 2014 | 29.43 | 29.68 | 29.29 | 29.62 | 245,420 | +0.41(+1.41%) |
Aug 15, 2014 | 29.54 | 29.54 | 28.92 | 29.21 | 253,018 | -0.12(-0.42%) |
Aug 14, 2014 | 29.33 | 29.39 | 29.28 | 29.33 | 124,573 | +0.02(+0.08%) |
Aug 13, 2014 | 28.99 | 29.40 | 28.92 | 29.31 | 320,437 | +0.37(+1.28%) |
Aug 12, 2014 | 28.93 | 29.14 | 28.83 | 28.94 | 393,916 | -0.08(-0.27%) |
Aug 11, 2014 | 28.75 | 29.18 | 28.57 | 29.02 | 340,275 | +0.37(+1.30%) |
Aug 08, 2014 | 28.53 | 28.78 | 28.42 | 28.64 | 419,553 | +0.11(+0.38%) |
Aug 07, 2014 | 28.89 | 29.09 | 28.50 | 28.54 | 428,944 | -0.19(-0.65%) |
Aug 06, 2014 | 28.66 | 28.97 | 28.54 | 28.72 | 313,024 | -0.05(-0.19%) |
Aug 05, 2014 | 28.75 | 28.93 | 28.63 | 28.78 | 512,747 | -0.10(-0.35%) |
Aug 04, 2014 | 28.37 | 28.96 | 28.17 | 28.88 | 551,028 | +0.66(+2.33%) |
Aug 01, 2014 | 28.19 | 28.47 | 28.04 | 28.22 | 478,153 | +0.02(+0.08%) |
Jul 31, 2014 | 28.70 | 28.79 | 28.20 | 28.20 | 486,335 | -0.77(-2.65%) |
Jul 30, 2014 | 29.29 | 29.36 | 28.75 | 28.96 | 354,100 | -0.18(-0.61%) |
Jul 29, 2014 | 29.55 | 29.57 | 29.10 | 29.14 | 260,963 | -0.36(-1.23%) |
Jul 28, 2014 | 29.38 | 29.80 | 29.29 | 29.50 | 977,913 | +0.26(+0.87%) |
Jul 25, 2014 | 29.15 | 29.34 | 28.72 | 29.25 | 661,796 | +0.12(+0.40%) |
Jul 24, 2014 | 29.36 | 29.58 | 29.12 | 29.13 | 573,538 | -0.13(-0.45%) |
Jul 23, 2014 | 29.06 | 29.33 | 28.99 | 29.26 | 455,860 | +0.26(+0.88%) |
Jul 22, 2014 | 28.91 | 29.13 | 28.79 | 29.01 | 810,844 | +0.21(+0.73%) |
Jul 21, 2014 | 28.92 | 28.97 | 28.61 | 28.80 | 287,181 | -0.26(-0.88%) |
Jul 18, 2014 | 28.51 | 29.20 | 28.51 | 29.06 | 373,727 | +0.44(+1.54%) |
Jul 17, 2014 | 28.75 | 28.92 | 28.51 | 28.61 | 281,875 | -0.28(-0.96%) |
Jul 16, 2014 | 28.91 | 29.06 | 28.64 | 28.89 | 251,106 | +0.19(+0.65%) |
Jul 15, 2014 | 28.75 | 28.97 | 28.43 | 28.71 | 278,249 | -0.16(-0.56%) |
Jul 14, 2014 | 28.88 | 29.09 | 28.77 | 28.87 | 270,347 | +0.22(+0.76%) |
Jul 11, 2014 | 29.15 | 29.15 | 28.61 | 28.65 | 261,097 | -0.38(-1.31%) |
Jul 10, 2014 | 28.25 | 29.11 | 28.22 | 29.03 | 450,349 | +0.31(+1.08%) |
Jul 09, 2014 | 28.84 | 28.84 | 28.59 | 28.72 | 267,587 | +0.00(+0.00%) |
Jul 08, 2014 | 28.64 | 28.86 | 28.60 | 28.72 | 376,944 | -0.01(-0.03%) |
Jul 07, 2014 | 28.66 | 28.83 | 28.57 | 28.73 | 441,109 | -0.01(-0.03%) |
Jul 03, 2014 | 28.75 | 28.74 | 28.74 | 28.74 | 175,188 | +0.04(+0.13%) |
Jul 02, 2014 | 28.82 | 28.91 | 28.69 | 28.70 | 240,942 | -0.15(-0.54%) |
Jul 01, 2014 | 28.73 | 29.09 | 28.52 | 28.85 | 410,535 | +0.22(+0.78%) |
Jun 30, 2014 | 28.77 | 28.85 | 28.53 | 28.63 | 405,622 | -0.12(-0.43%) |
Jun 27, 2014 | 28.27 | 28.76 | 28.14 | 28.75 | 552,385 | +0.30(+1.06%) |
Jun 26, 2014 | 28.45 | 28.51 | 28.23 | 28.45 | 197,641 | -0.06(-0.22%) |
Jun 25, 2014 | 28.11 | 28.51 | 28.11 | 28.51 | 320,031 | +0.24(+0.84%) |
Jun 24, 2014 | 28.31 | 28.48 | 28.14 | 28.27 | 277,087 | -0.03(-0.11%) |
Jun 23, 2014 | 28.55 | 28.66 | 28.27 | 28.31 | 235,935 | -0.11(-0.38%) |
Jun 20, 2014 | 28.26 | 28.44 | 28.14 | 28.41 | 571,220 | +0.03(+0.11%) |
Jun 19, 2014 | 28.33 | 28.57 | 28.31 | 28.38 | 232,077 | +0.03(+0.11%) |
Jun 18, 2014 | 27.92 | 28.38 | 27.84 | 28.35 | 346,043 | +0.41(+1.46%) |
Jun 17, 2014 | 27.61 | 28.02 | 27.35 | 27.94 | 328,684 | +0.41(+1.48%) |
Jun 16, 2014 | 27.70 | 27.72 | 27.31 | 27.54 | 208,281 | -0.25(-0.91%) |
Jun 13, 2014 | 27.64 | 27.89 | 27.26 | 27.79 | 249,770 | +0.28(+1.04%) |
Jun 12, 2014 | 28.00 | 28.06 | 27.24 | 27.50 | 597,075 | -0.55(-1.95%) |
Jun 11, 2014 | 28.12 | 28.17 | 27.78 | 28.05 | 316,196 | -0.12(-0.44%) |
Jun 10, 2014 | 28.07 | 28.29 | 27.94 | 28.17 | 384,103 | -0.19(-0.68%) |
Jun 06, 2014 | 28.29 | 28.31 | 28.16 | 28.37 | 242,300 | +0.28(+1.01%) |
Jun 05, 2014 | 27.50 | 28.11 | 27.37 | 28.08 | 403,913 | +0.69(+2.53%) |
Jun 04, 2014 | 27.24 | 27.44 | 27.17 | 27.39 | 262,817 | -0.04(-0.14%) |
Jun 03, 2014 | 27.27 | 27.46 | 27.13 | 27.43 | 330,947 | +0.11(+0.39%) |
Jun 02, 2014 | 27.44 | 27.55 | 27.07 | 27.32 | 360,277 | -0.04(-0.14%) |
May 30, 2014 | 27.28 | 27.43 | 27.17 | 27.36 | 520,015 | +0.15(+0.54%) |
May 29, 2014 | 27.28 | 27.41 | 27.17 | 27.21 | 222,995 | -0.03(-0.11%) |
May 28, 2014 | 27.35 | 27.35 | 26.67 | 27.24 | 534,146 | -0.18(-0.65%) |
May 27, 2014 | 27.22 | 27.44 | 27.18 | 27.42 | 387,765 | +0.33(+1.22%) |
May 23, 2014 | 26.76 | 27.09 | 27.09 | 27.09 | 442,850 | +0.36(+1.35%) |
May 22, 2014 | 26.43 | 26.73 | 26.27 | 26.73 | 336,760 | +0.28(+1.05%) |
May 21, 2014 | 26.56 | 26.67 | 26.21 | 26.45 | 324,373 | -0.02(-0.06%) |
May 20, 2014 | 26.80 | 26.83 | 26.32 | 26.47 | 401,409 | -0.32(-1.18%) |
May 19, 2014 | 26.58 | 26.82 | 26.53 | 26.78 | 281,377 | +0.05(+0.20%) |
May 16, 2014 | 26.05 | 26.73 | 26.05 | 26.73 | 346,128 | +0.62(+2.36%) |
May 15, 2014 | 26.27 | 26.40 | 25.92 | 26.11 | 452,748 | -0.34(-1.28%) |
May 14, 2014 | 26.75 | 26.75 | 26.35 | 26.45 | 292,200 | -0.28(-1.04%) |
May 13, 2014 | 26.89 | 27.03 | 26.67 | 26.73 | 543,855 | -0.12(-0.43%) |
May 12, 2014 | 26.42 | 26.92 | 26.37 | 26.84 | 359,678 | +0.61(+2.32%) |
May 09, 2014 | 26.09 | 26.39 | 25.92 | 26.23 | 219,849 | -0.04(-0.15%) |
May 08, 2014 | 26.10 | 26.54 | 26.07 | 26.27 | 233,415 | +0.13(+0.50%) |
May 07, 2014 | 26.23 | 26.23 | 25.84 | 26.14 | 500,306 | +0.08(+0.30%) |
May 06, 2014 | 26.51 | 26.51 | 25.98 | 26.07 | 524,271 | -0.48(-1.80%) |
May 05, 2014 | 26.47 | 26.66 | 26.27 | 26.54 | 268,747 | -0.12(-0.46%) |
May 02, 2014 | 26.64 | 27.15 | 26.51 | 26.67 | 412,711 | +0.03(+0.12%) |
May 01, 2014 | 26.57 | 26.64 | 26.13 | 26.63 | 496,700 | +0.12(+0.46%) |
Apr 30, 2014 | 26.14 | 26.58 | 26.01 | 26.51 | 476,833 | +0.22(+0.85%) |
Apr 29, 2014 | 26.43 | 26.49 | 26.13 | 26.29 | 201,273 | +0.04(+0.15%) |
Apr 28, 2014 | 26.37 | 26.40 | 25.66 | 26.25 | 293,241 | +0.08(+0.29%) |
Apr 25, 2014 | 26.33 | 26.56 | 26.03 | 26.17 | 401,461 | -0.15(-0.58%) |
Apr 24, 2014 | 26.33 | 26.49 | 26.20 | 26.33 | 214,067 | +0.02(+0.09%) |
Apr 23, 2014 | 26.43 | 26.54 | 26.18 | 26.30 | 469,042 | -0.22(-0.81%) |
Apr 22, 2014 | 26.57 | 26.67 | 26.40 | 26.52 | 213,166 | +0.05(+0.20%) |
Apr 21, 2014 | 26.50 | 26.53 | 26.29 | 26.47 | 185,783 | +0.04(+0.15%) |
Apr 17, 2014 | 26.33 | 26.43 | 26.43 | 26.43 | 203,952 | -0.05(-0.20%) |
Apr 16, 2014 | 26.28 | 26.58 | 26.16 | 26.48 | 240,569 | +0.30(+1.15%) |
Apr 15, 2014 | 26.11 | 26.38 | 25.79 | 26.18 | 328,033 | +0.19(+0.74%) |
Apr 14, 2014 | 25.83 | 26.05 | 25.70 | 25.99 | 298,448 | +0.41(+1.59%) |
Apr 11, 2014 | 25.51 | 25.86 | 25.45 | 25.58 | 369,403 | -0.16(-0.63%) |
Apr 10, 2014 | 26.60 | 26.61 | 25.56 | 25.74 | 378,504 | -0.79(-2.99%) |
Apr 09, 2014 | 26.37 | 26.67 | 26.21 | 26.53 | 222,999 | +0.17(+0.64%) |
Apr 08, 2014 | 26.16 | 26.57 | 26.06 | 26.37 | 259,087 | +0.17(+0.65%) |
Apr 07, 2014 | 26.24 | 26.51 | 26.10 | 26.20 | 264,474 | -0.20(-0.76%) |
Apr 04, 2014 | 26.80 | 26.80 | 26.06 | 26.40 | 286,343 | -0.16(-0.61%) |
Apr 03, 2014 | 26.62 | 26.77 | 26.50 | 26.56 | 259,313 | -0.10(-0.38%) |
Apr 02, 2014 | 26.43 | 26.70 | 26.22 | 26.66 | 219,468 | +0.24(+0.90%) |
Apr 01, 2014 | 26.04 | 26.49 | 25.91 | 26.42 | 306,279 | +0.42(+1.63%) |
Mar 31, 2014 | 25.73 | 26.23 | 25.63 | 26.00 | 306,618 | +0.38(+1.50%) |
Mar 28, 2014 | 25.56 | 26.03 | 25.54 | 25.61 | 221,076 | +0.05(+0.21%) |
Mar 27, 2014 | 25.71 | 26.02 | 25.44 | 25.56 | 301,058 | -0.18(-0.72%) |
Mar 26, 2014 | 26.44 | 26.44 | 25.74 | 25.74 | 441,536 | -0.55(-2.09%) |
Mar 25, 2014 | 26.16 | 26.41 | 25.88 | 26.29 | 411,193 | +0.31(+1.21%) |
Mar 24, 2014 | 26.00 | 26.04 | 25.58 | 25.98 | 278,792 | -0.04(-0.15%) |
Mar 21, 2014 | 25.99 | 26.49 | 25.89 | 26.02 | 733,397 | +0.13(+0.50%) |
Mar 20, 2014 | 26.12 | 26.30 | 25.85 | 25.89 | 474,707 | -0.31(-1.20%) |
Mar 19, 2014 | 26.83 | 26.83 | 25.96 | 26.20 | 274,906 | -0.63(-2.34%) |
Mar 18, 2014 | 26.57 | 26.83 | 26.43 | 26.83 | 367,260 | +0.34(+1.27%) |
Mar 17, 2014 | 26.57 | 26.67 | 26.35 | 26.49 | 228,973 | +0.16(+0.61%) |
Mar 14, 2014 | 26.23 | 26.45 | 26.18 | 26.33 | 345,067 | +0.03(+0.12%) |
Mar 13, 2014 | 26.48 | 26.54 | 26.04 | 26.30 | 279,418 | -0.09(-0.35%) |
Mar 12, 2014 | 26.12 | 26.47 | 26.08 | 26.39 | 385,132 | +0.24(+0.94%) |
Mar 11, 2014 | 25.75 | 26.21 | 25.63 | 26.15 | 582,939 | +0.46(+1.79%) |
Mar 10, 2014 | 25.76 | 25.89 | 25.51 | 25.69 | 228,678 | -0.08(-0.33%) |
Mar 07, 2014 | 26.21 | 26.21 | 25.51 | 25.77 | 205,040 | -0.27(-1.03%) |
Mar 06, 2014 | 25.99 | 26.07 | 25.80 | 26.04 | 215,689 | +0.15(+0.56%) |
Mar 05, 2014 | 26.19 | 26.32 | 25.72 | 25.89 | 195,537 | -0.40(-1.51%) |
Mar 04, 2014 | 25.65 | 26.41 | 25.65 | 26.29 | 653,486 | +0.89(+3.49%) |
Mar 03, 2014 | 25.29 | 25.44 | 24.97 | 25.41 | 239,203 | -0.01(-0.03%) |
Feb 28, 2014 | 25.45 | 25.60 | 25.24 | 25.41 | 442,540 | +0.03(+0.12%) |
Feb 27, 2014 | 25.88 | 26.03 | 25.26 | 25.38 | 289,348 | -0.57(-2.21%) |
Feb 26, 2014 | 25.28 | 26.00 | 25.16 | 25.96 | 502,517 | +0.70(+2.79%) |
Feb 25, 2014 | 24.76 | 25.29 | 24.66 | 25.25 | 499,786 | +0.59(+2.39%) |
Feb 24, 2014 | 24.58 | 24.92 | 24.56 | 24.66 | 273,461 | +0.10(+0.40%) |
Feb 21, 2014 | 24.46 | 24.66 | 23.98 | 24.56 | 395,391 | +0.41(+1.71%) |
Feb 20, 2014 | 24.30 | 24.50 | 24.06 | 24.15 | 246,283 | -0.12(-0.50%) |
Feb 19, 2014 | 24.40 | 24.69 | 24.24 | 24.27 | 205,000 | -0.21(-0.84%) |
Feb 18, 2014 | 24.24 | 24.52 | 24.11 | 24.48 | 221,107 | +0.27(+1.11%) |
Feb 14, 2014 | 23.96 | 24.21 | 24.21 | 24.21 | 184,296 | +0.25(+1.05%) |
Feb 13, 2014 | 23.68 | 24.07 | 23.56 | 23.96 | 188,414 | +0.09(+0.38%) |
Feb 12, 2014 | 23.78 | 23.87 | 23.50 | 23.87 | 319,097 | +0.05(+0.19%) |
Feb 11, 2014 | 23.32 | 23.98 | 23.21 | 23.82 | 387,883 | +0.51(+2.20%) |
Feb 10, 2014 | 22.94 | 23.34 | 22.77 | 23.31 | 267,961 | +0.31(+1.36%) |
Feb 07, 2014 | 22.93 | 23.13 | 22.65 | 23.00 | 328,838 | +0.14(+0.60%) |
Feb 06, 2014 | 22.68 | 22.87 | 22.53 | 22.86 | 343,367 | +0.19(+0.84%) |
Feb 05, 2014 | 22.90 | 22.90 | 22.58 | 22.67 | 337,109 | -0.35(-1.53%) |
Feb 04, 2014 | 22.50 | 23.04 | 22.33 | 23.02 | 417,422 | +0.57(+2.55%) |
Feb 03, 2014 | 23.01 | 23.12 | 22.34 | 22.45 | 521,619 | -0.59(-2.56%) |
Jan 31, 2014 | 22.77 | 23.17 | 22.67 | 23.04 | 633,428 | -0.04(-0.17%) |
Jan 30, 2014 | 23.03 | 23.36 | 22.94 | 23.07 | 353,240 | +0.25(+1.11%) |
Jan 29, 2014 | 23.06 | 23.28 | 22.71 | 22.82 | 291,897 | -0.39(-1.68%) |
Jan 28, 2014 | 23.07 | 23.22 | 23.03 | 23.21 | 499,302 | +0.11(+0.50%) |
Jan 27, 2014 | 23.69 | 23.79 | 22.96 | 23.10 | 337,375 | -0.61(-2.58%) |
Jan 24, 2014 | 23.88 | 23.98 | 23.65 | 23.71 | 1,210,045 | -0.38(-1.59%) |
Jan 23, 2014 | 24.01 | 24.21 | 23.94 | 24.09 | 206,142 | -0.06(-0.25%) |
Jan 22, 2014 | 24.14 | 24.22 | 24.01 | 24.15 | 138,268 | +0.07(+0.29%) |
Jan 21, 2014 | 24.06 | 24.27 | 23.97 | 24.08 | 162,073 | +0.17(+0.70%) |
Jan 17, 2014 | 23.89 | 23.91 | 23.91 | 23.91 | 101,238 | -0.07(-0.29%) |
Jan 16, 2014 | 23.80 | 24.14 | 23.80 | 23.98 | 152,902 | +0.12(+0.51%) |
Jan 15, 2014 | 23.85 | 24.08 | 23.85 | 23.86 | 170,112 | +0.01(+0.03%) |
Jan 14, 2014 | 23.46 | 23.93 | 23.39 | 23.85 | 266,102 | +0.44(+1.86%) |
Jan 13, 2014 | 23.57 | 23.79 | 23.27 | 23.42 | 257,990 | -0.27(-1.13%) |
Jan 10, 2014 | 23.54 | 23.77 | 23.43 | 23.69 | 274,494 | +0.08(+0.36%) |
Jan 09, 2014 | 23.68 | 23.68 | 23.24 | 23.60 | 417,118 | +0.02(+0.06%) |
Jan 08, 2014 | 23.71 | 23.83 | 23.48 | 23.59 | 233,286 | -0.20(-0.84%) |
Jan 07, 2014 | 23.57 | 23.91 | 23.54 | 23.78 | 314,905 | +0.23(+0.97%) |
Jan 06, 2014 | 23.91 | 23.94 | 23.41 | 23.56 | 487,552 | -0.24(-1.00%) |
Jan 03, 2014 | 23.56 | 23.91 | 23.52 | 23.79 | 326,566 | +0.23(+0.97%) |
Jan 02, 2014 | 23.43 | 23.57 | 23.24 | 23.56 | 356,852 | +0.05(+0.20%) |
Dec 31, 2013 | 23.80 | 23.52 | 23.52 | 23.52 | 336,547 | -0.21(-0.90%) |
Dec 30, 2013 | 23.53 | 23.76 | 23.37 | 23.73 | 195,448 | +0.21(+0.88%) |
Dec 27, 2013 | 23.53 | 23.69 | 23.14 | 23.52 | 241,699 | +0.08(+0.33%) |
Dec 26, 2013 | 23.52 | 23.72 | 23.45 | 23.45 | 195,329 | +0.06(+0.26%) |
Dec 24, 2013 | 23.38 | 23.52 | 23.35 | 23.39 | 111,850 | +0.01(+0.03%) |
Dec 23, 2013 | 23.49 | 23.67 | 23.37 | 23.38 | 303,948 | +0.08(+0.33%) |
Dec 20, 2013 | 23.01 | 23.55 | 23.01 | 23.30 | 819,556 | +0.14(+0.59%) |
Dec 19, 2013 | 23.22 | 23.43 | 23.12 | 23.17 | 325,657 | -0.14(-0.59%) |
Dec 18, 2013 | 22.63 | 23.34 | 22.55 | 23.30 | 474,809 | +0.75(+3.30%) |
Dec 17, 2013 | 22.55 | 22.66 | 22.38 | 22.56 | 444,372 | +0.05(+0.24%) |
Dec 16, 2013 | 22.35 | 22.54 | 22.28 | 22.50 | 352,672 | +0.30(+1.37%) |
Dec 13, 2013 | 22.27 | 22.57 | 22.02 | 22.20 | 371,758 | +0.02(+0.07%) |
Dec 12, 2013 | 22.16 | 22.43 | 22.01 | 22.19 | 387,952 | -0.01(-0.03%) |
Dec 11, 2013 | 22.98 | 23.07 | 22.12 | 22.19 | 320,710 | -0.76(-3.31%) |
Dec 10, 2013 | 22.73 | 23.16 | 22.73 | 22.95 | 401,582 | +0.14(+0.63%) |
Dec 09, 2013 | 22.92 | 22.92 | 22.56 | 22.81 | 403,915 | -0.10(-0.43%) |
Dec 06, 2013 | 22.95 | 23.00 | 22.63 | 22.91 | 285,559 | +0.27(+1.18%) |
Dec 05, 2013 | 22.06 | 22.72 | 21.98 | 22.64 | 643,296 | +0.51(+2.30%) |
Dec 04, 2013 | 22.11 | 22.49 | 21.92 | 22.13 | 191,525 | -0.11(-0.51%) |
Dec 03, 2013 | 22.23 | 22.36 | 22.11 | 22.25 | 303,722 | -0.09(-0.41%) |
Dec 02, 2013 | 23.01 | 23.01 | 22.28 | 22.34 | 321,005 | -0.73(-3.17%) |
Nov 29, 2013 | 23.06 | 23.20 | 22.89 | 23.07 | 184,340 | +0.08(+0.36%) |
Nov 27, 2013 | 22.78 | 23.01 | 22.65 | 22.98 | 300,749 | +0.27(+1.17%) |
Nov 26, 2013 | 22.60 | 22.80 | 22.51 | 22.72 | 286,906 | +0.09(+0.40%) |
Nov 25, 2013 | 22.71 | 22.76 | 22.59 | 22.63 | 300,307 | -0.05(-0.23%) |
Nov 22, 2013 | 22.73 | 22.79 | 22.45 | 22.68 | 325,795 | -0.03(-0.13%) |
Nov 21, 2013 | 22.51 | 22.82 | 22.44 | 22.71 | 214,138 | +0.30(+1.36%) |
Nov 20, 2013 | 22.88 | 23.01 | 22.28 | 22.41 | 654,555 | -0.43(-1.87%) |
Nov 19, 2013 | 22.85 | 23.00 | 22.59 | 22.83 | 467,641 | -0.07(-0.30%) |
Nov 18, 2013 | 22.98 | 22.99 | 22.78 | 22.90 | 356,480 | -0.05(-0.20%) |
Nov 15, 2013 | 22.47 | 22.95 | 22.43 | 22.95 | 368,637 | +0.40(+1.75%) |
Nov 14, 2013 | 22.55 | 22.82 | 22.39 | 22.55 | 226,095 | +0.17(+0.75%) |
Nov 12, 2013 | 21.75 | 22.41 | 21.71 | 22.38 | 338,312 | +0.61(+2.79%) |
Nov 11, 2013 | 21.67 | 21.89 | 21.41 | 21.77 | 227,090 | +0.12(+0.56%) |
Nov 08, 2013 | 21.75 | 21.78 | 21.18 | 21.65 | 373,740 | -0.12(-0.56%) |
Nov 07, 2013 | 22.26 | 22.48 | 21.77 | 21.77 | 380,084 | -0.60(-2.69%) |
Nov 06, 2013 | 22.53 | 22.53 | 22.33 | 22.38 | 222,762 | -0.05(-0.24%) |
Nov 05, 2013 | 22.43 | 22.59 | 22.22 | 22.43 | 433,521 | -0.10(-0.44%) |
Nov 04, 2013 | 22.76 | 22.81 | 22.48 | 22.53 | 862,537 | -0.19(-0.84%) |
Nov 01, 2013 | 22.63 | 22.79 | 22.50 | 22.72 | 1,722,077 | -0.25(-1.09%) |
Oct 31, 2013 | 23.05 | 23.15 | 22.87 | 22.97 | 419,516 | -0.03(-0.13%) |
Oct 30, 2013 | 22.54 | 23.19 | 22.52 | 23.00 | 537,118 | +0.44(+1.96%) |
Oct 29, 2013 | 22.95 | 22.95 | 22.35 | 22.56 | 436,351 | -0.38(-1.66%) |
Oct 28, 2013 | 23.00 | 23.14 | 22.83 | 22.94 | 432,425 | +0.03(+0.13%) |
Oct 25, 2013 | 23.09 | 23.71 | 22.86 | 22.91 | 598,867 | -0.03(-0.13%) |
Oct 24, 2013 | 22.63 | 23.00 | 22.37 | 22.94 | 658,751 | +0.41(+1.82%) |
Oct 23, 2013 | 22.41 | 22.60 | 22.25 | 22.53 | 526,570 | +0.04(+0.17%) |
Oct 22, 2013 | 22.41 | 22.61 | 22.25 | 22.49 | 317,964 | +0.08(+0.37%) |
Oct 21, 2013 | 22.50 | 22.50 | 22.25 | 22.41 | 258,919 | -0.05(-0.20%) |
Oct 18, 2013 | 22.06 | 22.53 | 21.85 | 22.45 | 548,216 | +0.67(+3.07%) |
Oct 17, 2013 | 21.09 | 21.84 | 21.08 | 21.78 | 389,216 | +0.63(+2.98%) |
Oct 16, 2013 | 21.08 | 21.32 | 20.91 | 21.15 | 376,125 | +0.25(+1.20%) |
Oct 15, 2013 | 21.29 | 21.44 | 20.89 | 20.90 | 346,089 | -0.40(-1.86%) |
Oct 14, 2013 | 20.84 | 21.35 | 20.81 | 21.30 | 319,597 | -0.02(-0.07%) |
Oct 11, 2013 | 20.83 | 21.43 | 20.83 | 21.31 | 605,655 | +0.45(+2.15%) |
Oct 10, 2013 | 20.66 | 21.00 | 20.38 | 20.86 | 719,110 | +0.48(+2.35%) |
Oct 09, 2013 | 20.65 | 20.65 | 20.28 | 20.38 | 541,810 | -0.20(-0.96%) |
Oct 08, 2013 | 21.01 | 21.10 | 20.58 | 20.58 | 331,861 | -0.46(-2.20%) |
Oct 07, 2013 | 20.85 | 21.20 | 20.81 | 21.04 | 398,057 | -0.08(-0.36%) |
Oct 04, 2013 | 21.09 | 21.37 | 21.04 | 21.12 | 515,660 | -0.02(-0.07%) |
Oct 03, 2013 | 21.52 | 21.54 | 21.02 | 21.14 | 340,776 | -0.46(-2.15%) |
Oct 02, 2013 | 21.73 | 21.93 | 21.52 | 21.60 | 434,624 | -0.28(-1.29%) |
Oct 01, 2013 | 21.90 | 22.33 | 21.70 | 21.88 | 589,089 | +0.03(+0.14%) |
Sep 27, 2013 | 21.57 | 21.91 | 21.57 | 21.85 | 478,606 | +0.10(+0.45%) |
Sep 26, 2013 | 21.76 | 21.90 | 21.55 | 21.75 | 307,563 | +0.05(+0.25%) |
Sep 25, 2013 | 21.60 | 21.72 | 21.45 | 21.70 | 431,226 | +0.11(+0.49%) |
Sep 24, 2013 | 21.73 | 21.86 | 21.43 | 21.59 | 483,618 | -0.09(-0.42%) |
Sep 23, 2013 | 21.61 | 21.85 | 21.50 | 21.68 | 424,057 | +0.02(+0.10%) |
Sep 20, 2013 | 21.80 | 22.29 | 21.60 | 21.66 | 653,725 | -0.07(-0.31%) |
Sep 19, 2013 | 21.80 | 21.98 | 21.56 | 21.73 | 260,275 | -0.06(-0.28%) |
Sep 18, 2013 | 21.34 | 21.94 | 20.95 | 21.79 | 268,988 | +0.50(+2.34%) |
Sep 17, 2013 | 21.03 | 21.30 | 21.03 | 21.29 | 185,544 | +0.20(+0.93%) |
Sep 16, 2013 | 21.39 | 21.29 | 20.98 | 21.09 | 273,389 | +0.07(+0.32%) |
Sep 13, 2013 | 21.04 | 21.25 | 20.89 | 21.03 | 246,881 | +0.00(+0.00%) |
Sep 12, 2013 | 21.00 | 21.31 | 20.62 | 21.03 | 342,064 | +0.03(+0.14%) |
Sep 11, 2013 | 20.88 | 21.31 | 20.88 | 21.00 | 359,119 | +0.07(+0.33%) |
Sep 10, 2013 | 20.46 | 21.47 | 20.41 | 20.93 | 1,448,390 | +0.55(+2.71%) |
Sep 09, 2013 | 20.03 | 20.39 | 19.85 | 20.38 | 1,011,866 | +0.44(+2.20%) |
Sep 06, 2013 | 19.81 | 20.07 | 19.62 | 19.94 | 431,184 | +0.29(+1.50%) |
Sep 05, 2013 | 19.74 | 19.76 | 19.45 | 19.64 | 348,055 | -0.06(-0.31%) |
Sep 04, 2013 | 19.51 | 19.71 | 19.38 | 19.70 | 249,282 | +0.17(+0.85%) |