Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 22.50 | 22.65 | 22.25 | 22.25 | 282,944 | -0.32(-1.42%) |
Sep 29, 2014 | 22.19 | 22.62 | 22.19 | 22.57 | 178,180 | +0.06(+0.27%) |
Sep 26, 2014 | 22.31 | 22.67 | 22.25 | 22.51 | 202,886 | +0.20(+0.90%) |
Sep 25, 2014 | 22.60 | 22.79 | 22.16 | 22.31 | 288,815 | -0.39(-1.72%) |
Sep 24, 2014 | 23.49 | 23.51 | 22.62 | 22.70 | 401,386 | -0.69(-2.95%) |
Sep 23, 2014 | 23.60 | 23.77 | 23.38 | 23.39 | 262,058 | -0.35(-1.47%) |
Sep 22, 2014 | 23.69 | 23.85 | 23.25 | 23.74 | 260,185 | -0.19(-0.79%) |
Sep 19, 2014 | 24.49 | 24.60 | 23.77 | 23.93 | 749,113 | -0.47(-1.93%) |
Sep 18, 2014 | 24.27 | 24.45 | 24.07 | 24.40 | 159,372 | +0.24(+0.99%) |
Sep 17, 2014 | 24.11 | 24.58 | 23.99 | 24.16 | 249,905 | +0.01(+0.04%) |
Sep 16, 2014 | 24.33 | 24.51 | 24.05 | 24.15 | 234,204 | -0.22(-0.90%) |
Sep 15, 2014 | 24.30 | 24.59 | 24.15 | 24.37 | 258,187 | +0.03(+0.12%) |
Sep 12, 2014 | 24.69 | 24.79 | 24.12 | 24.34 | 241,122 | -0.33(-1.34%) |
Sep 11, 2014 | 24.25 | 24.86 | 24.25 | 24.67 | 155,970 | +0.29(+1.19%) |
Sep 10, 2014 | 23.99 | 24.55 | 23.79 | 24.38 | 356,798 | +0.39(+1.63%) |
Sep 09, 2014 | 24.43 | 24.48 | 23.90 | 23.99 | 410,520 | -0.56(-2.28%) |
Sep 08, 2014 | 24.38 | 24.84 | 24.38 | 24.55 | 137,319 | +0.12(+0.49%) |
Sep 05, 2014 | 24.25 | 24.53 | 24.01 | 24.43 | 264,546 | +0.06(+0.25%) |
Sep 04, 2014 | 24.50 | 24.88 | 24.27 | 24.37 | 243,796 | -0.09(-0.37%) |
Sep 03, 2014 | 24.62 | 24.62 | 24.11 | 24.46 | 350,055 | -0.01(-0.04%) |
Sep 02, 2014 | 24.68 | 24.78 | 24.03 | 24.47 | 583,985 | -0.19(-0.77%) |
Aug 29, 2014 | 24.46 | 24.66 | 24.66 | 24.66 | 221,200 | +0.32(+1.31%) |
Aug 28, 2014 | 24.68 | 24.80 | 23.20 | 24.34 | 298,827 | -0.39(-1.58%) |
Aug 27, 2014 | 25.08 | 25.38 | 24.64 | 24.73 | 231,522 | -0.37(-1.47%) |
Aug 26, 2014 | 24.80 | 25.52 | 24.67 | 25.10 | 308,062 | +0.32(+1.29%) |
Aug 25, 2014 | 24.69 | 24.92 | 24.38 | 24.78 | 285,905 | +0.18(+0.73%) |
Aug 22, 2014 | 24.30 | 25.12 | 24.22 | 24.60 | 255,872 | +0.22(+0.90%) |
Aug 21, 2014 | 24.25 | 24.45 | 24.04 | 24.38 | 214,349 | +0.06(+0.25%) |
Aug 20, 2014 | 24.47 | 24.47 | 24.19 | 24.32 | 110,132 | -0.26(-1.06%) |
Aug 19, 2014 | 24.65 | 24.84 | 24.56 | 24.58 | 100,133 | +0.03(+0.12%) |
Aug 18, 2014 | 24.52 | 24.75 | 24.38 | 24.55 | 147,313 | +0.35(+1.45%) |
Aug 15, 2014 | 24.44 | 24.53 | 23.61 | 24.20 | 510,153 | +0.03(+0.12%) |
Aug 14, 2014 | 23.94 | 24.28 | 23.80 | 24.17 | 148,264 | +0.21(+0.88%) |
Aug 13, 2014 | 23.92 | 24.19 | 23.88 | 23.96 | 197,631 | +0.12(+0.50%) |
Aug 12, 2014 | 23.97 | 24.62 | 23.78 | 23.84 | 378,388 | -0.26(-1.08%) |
Aug 11, 2014 | 23.68 | 24.40 | 23.60 | 24.10 | 253,029 | +0.60(+2.55%) |
Aug 08, 2014 | 23.24 | 23.81 | 23.11 | 23.50 | 296,016 | +0.25(+1.08%) |
Aug 07, 2014 | 23.69 | 24.00 | 23.16 | 23.25 | 369,592 | -0.44(-1.86%) |
Aug 06, 2014 | 23.12 | 24.20 | 23.10 | 23.69 | 319,667 | +0.39(+1.67%) |
Aug 05, 2014 | 23.19 | 23.52 | 23.06 | 23.30 | 322,950 | -0.05(-0.21%) |
Aug 04, 2014 | 23.27 | 23.51 | 22.73 | 23.35 | 308,024 | +0.29(+1.26%) |
Aug 01, 2014 | 23.00 | 23.33 | 23.00 | 23.06 | 404,606 | +0.15(+0.65%) |
Jul 31, 2014 | 22.98 | 23.22 | 22.75 | 22.91 | 417,722 | -0.07(-0.30%) |
Jul 30, 2014 | 21.99 | 23.30 | 21.69 | 22.98 | 545,344 | +1.04(+4.74%) |
Jul 29, 2014 | 22.13 | 22.21 | 21.87 | 21.94 | 231,702 | -0.14(-0.63%) |
Jul 28, 2014 | 22.16 | 22.31 | 21.90 | 22.08 | 266,726 | -0.09(-0.41%) |
Jul 25, 2014 | 22.13 | 22.36 | 22.05 | 22.17 | 255,028 | -0.02(-0.09%) |
Jul 24, 2014 | 22.62 | 22.82 | 22.16 | 22.19 | 144,504 | -0.39(-1.73%) |
Jul 23, 2014 | 22.96 | 23.20 | 22.44 | 22.58 | 163,883 | -0.36(-1.57%) |
Jul 22, 2014 | 22.94 | 23.22 | 22.92 | 22.94 | 237,423 | +0.13(+0.57%) |
Jul 21, 2014 | 22.68 | 22.90 | 22.27 | 22.81 | 519,215 | -0.03(-0.13%) |
Jul 18, 2014 | 22.37 | 23.00 | 22.37 | 22.84 | 369,007 | +0.43(+1.92%) |
Jul 17, 2014 | 22.73 | 23.04 | 22.32 | 22.41 | 210,769 | -0.49(-2.14%) |
Jul 16, 2014 | 23.01 | 23.19 | 22.71 | 22.90 | 224,560 | -0.04(-0.17%) |
Jul 15, 2014 | 23.00 | 23.23 | 22.71 | 22.94 | 256,379 | -0.06(-0.26%) |
Jul 14, 2014 | 22.86 | 23.07 | 22.71 | 23.00 | 184,752 | +0.35(+1.55%) |
Jul 11, 2014 | 22.71 | 22.86 | 22.41 | 22.65 | 377,002 | -0.17(-0.74%) |
Jul 10, 2014 | 22.56 | 22.91 | 22.56 | 22.82 | 213,525 | -0.27(-1.17%) |
Jul 09, 2014 | 23.40 | 23.58 | 23.00 | 23.09 | 142,923 | -0.14(-0.60%) |
Jul 08, 2014 | 23.25 | 23.42 | 22.69 | 23.23 | 540,721 | -0.02(-0.09%) |
Jul 07, 2014 | 23.74 | 23.74 | 23.20 | 23.25 | 205,704 | -0.59(-2.47%) |
Jul 03, 2014 | 22.99 | 23.84 | 23.84 | 23.84 | 175,200 | +0.90(+3.92%) |
Jul 02, 2014 | 23.45 | 23.66 | 22.85 | 22.94 | 268,281 | -0.55(-2.34%) |
Jul 01, 2014 | 23.46 | 23.77 | 23.01 | 23.49 | 398,232 | +0.22(+0.95%) |
Jun 30, 2014 | 22.95 | 23.29 | 22.68 | 23.27 | 402,473 | +0.33(+1.44%) |
Jun 27, 2014 | 22.61 | 23.01 | 22.61 | 22.94 | 573,566 | +0.14(+0.61%) |
Jun 26, 2014 | 22.97 | 23.09 | 22.59 | 22.80 | 178,683 | -0.12(-0.52%) |
Jun 25, 2014 | 22.76 | 23.04 | 22.69 | 22.92 | 283,618 | -0.02(-0.09%) |
Jun 24, 2014 | 23.04 | 23.55 | 22.92 | 22.94 | 314,132 | -0.10(-0.43%) |
Jun 23, 2014 | 23.24 | 23.32 | 22.86 | 23.04 | 195,820 | -0.09(-0.39%) |
Jun 20, 2014 | 23.17 | 23.30 | 22.99 | 23.13 | 735,516 | -0.02(-0.09%) |
Jun 19, 2014 | 22.55 | 23.22 | 22.51 | 23.15 | 356,374 | +0.59(+2.62%) |
Jun 18, 2014 | 22.57 | 22.80 | 22.07 | 22.56 | 399,273 | -0.20(-0.88%) |
Jun 17, 2014 | 22.43 | 22.98 | 22.29 | 22.76 | 222,401 | +0.30(+1.34%) |
Jun 16, 2014 | 22.19 | 22.65 | 22.02 | 22.46 | 377,357 | +0.18(+0.81%) |
Jun 13, 2014 | 22.67 | 22.77 | 22.28 | 22.28 | 106,389 | -0.31(-1.37%) |
Jun 12, 2014 | 22.78 | 22.94 | 22.48 | 22.59 | 119,863 | -0.29(-1.27%) |
Jun 11, 2014 | 22.91 | 23.05 | 22.72 | 22.88 | 176,849 | -0.21(-0.91%) |
Jun 10, 2014 | 23.05 | 23.33 | 22.96 | 23.09 | 127,201 | +0.07(+0.30%) |
Jun 06, 2014 | 22.44 | 23.11 | 22.39 | 23.02 | 227,089 | +0.74(+3.32%) |
Jun 05, 2014 | 22.30 | 22.34 | 21.97 | 22.28 | 761,899 | +0.14(+0.63%) |
Jun 04, 2014 | 22.74 | 23.02 | 21.94 | 22.14 | 487,350 | -1.34(-5.71%) |
Jun 03, 2014 | 24.01 | 24.08 | 23.47 | 23.48 | 663,433 | -0.58(-2.41%) |
Jun 02, 2014 | 24.23 | 24.44 | 23.95 | 24.06 | 199,364 | +0.09(+0.38%) |
May 30, 2014 | 24.35 | 24.35 | 23.96 | 23.97 | 122,802 | -0.30(-1.24%) |
May 29, 2014 | 24.47 | 24.71 | 23.99 | 24.27 | 74,725 | -0.04(-0.16%) |
May 28, 2014 | 24.54 | 24.78 | 24.15 | 24.31 | 129,705 | -0.21(-0.86%) |
May 27, 2014 | 24.38 | 24.66 | 24.25 | 24.52 | 229,852 | +0.41(+1.70%) |
May 23, 2014 | 23.48 | 24.11 | 24.11 | 24.11 | 150,500 | +0.61(+2.60%) |
May 22, 2014 | 23.36 | 23.62 | 23.25 | 23.50 | 51,022 | +0.19(+0.82%) |
May 21, 2014 | 23.14 | 23.44 | 23.00 | 23.31 | 133,555 | +0.28(+1.22%) |
May 20, 2014 | 23.83 | 23.83 | 22.89 | 23.03 | 247,856 | -0.79(-3.32%) |
May 19, 2014 | 23.53 | 24.14 | 23.30 | 23.82 | 167,818 | +0.29(+1.23%) |
May 16, 2014 | 23.28 | 23.58 | 23.17 | 23.53 | 151,028 | +0.23(+0.99%) |
May 15, 2014 | 23.57 | 23.76 | 22.89 | 23.30 | 238,434 | -0.51(-2.14%) |
May 14, 2014 | 24.46 | 24.62 | 23.75 | 23.81 | 164,856 | -0.82(-3.33%) |
May 13, 2014 | 24.67 | 24.82 | 24.51 | 24.63 | 129,578 | -0.01(-0.04%) |
May 12, 2014 | 24.09 | 24.77 | 24.09 | 24.64 | 218,538 | +0.59(+2.45%) |
May 09, 2014 | 23.55 | 24.14 | 23.41 | 24.05 | 215,616 | +0.37(+1.56%) |
May 08, 2014 | 24.10 | 24.25 | 23.64 | 23.68 | 147,924 | -0.39(-1.62%) |
May 07, 2014 | 24.01 | 24.91 | 23.77 | 24.07 | 184,530 | +0.08(+0.33%) |
May 06, 2014 | 24.12 | 24.54 | 23.98 | 23.99 | 162,381 | -0.34(-1.40%) |
May 05, 2014 | 24.85 | 24.85 | 24.27 | 24.33 | 199,331 | -0.66(-2.64%) |
May 02, 2014 | 25.08 | 25.61 | 24.88 | 24.99 | 217,831 | +0.06(+0.24%) |
May 01, 2014 | 25.37 | 25.41 | 24.68 | 24.93 | 290,612 | -0.56(-2.20%) |
Apr 30, 2014 | 23.65 | 25.64 | 23.65 | 25.49 | 383,138 | +1.89(+8.01%) |
Apr 29, 2014 | 23.72 | 23.96 | 23.36 | 23.60 | 270,169 | -0.03(-0.13%) |
Apr 28, 2014 | 24.08 | 24.26 | 23.27 | 23.63 | 272,944 | -0.28(-1.17%) |
Apr 25, 2014 | 23.90 | 24.11 | 23.75 | 23.91 | 275,798 | -0.02(-0.08%) |
Apr 24, 2014 | 24.15 | 24.18 | 23.91 | 23.93 | 193,054 | -0.03(-0.13%) |
Apr 23, 2014 | 23.76 | 24.44 | 23.76 | 23.96 | 306,322 | -0.60(-2.44%) |
Apr 22, 2014 | 24.37 | 24.69 | 24.11 | 24.56 | 203,011 | +0.17(+0.70%) |
Apr 21, 2014 | 24.38 | 24.44 | 23.90 | 24.39 | 117,484 | -0.03(-0.12%) |
Apr 17, 2014 | 24.96 | 24.42 | 24.42 | 24.42 | 183,000 | +0.34(+1.41%) |
Apr 16, 2014 | 24.34 | 24.44 | 23.95 | 24.08 | 154,509 | -0.12(-0.50%) |
Apr 15, 2014 | 24.03 | 24.29 | 23.78 | 24.20 | 253,640 | +0.23(+0.96%) |
Apr 14, 2014 | 24.26 | 24.26 | 23.82 | 23.97 | 159,982 | +0.02(+0.08%) |
Apr 11, 2014 | 24.03 | 24.23 | 23.95 | 23.95 | 171,479 | -0.27(-1.11%) |
Apr 10, 2014 | 24.61 | 24.61 | 23.90 | 24.22 | 221,544 | -0.35(-1.42%) |
Apr 09, 2014 | 24.48 | 24.65 | 23.78 | 24.57 | 219,659 | +0.45(+1.87%) |
Apr 08, 2014 | 23.82 | 24.41 | 23.79 | 24.12 | 181,829 | +0.17(+0.71%) |
Apr 07, 2014 | 24.33 | 24.43 | 23.60 | 23.95 | 201,813 | -0.51(-2.09%) |
Apr 04, 2014 | 25.37 | 25.45 | 24.38 | 24.46 | 236,983 | -0.77(-3.05%) |
Apr 03, 2014 | 24.94 | 25.38 | 24.92 | 25.23 | 250,345 | +0.23(+0.92%) |
Apr 02, 2014 | 25.29 | 25.29 | 24.80 | 25.00 | 210,317 | -0.29(-1.15%) |
Apr 01, 2014 | 25.32 | 25.45 | 25.02 | 25.29 | 212,200 | -0.02(-0.08%) |
Mar 31, 2014 | 24.40 | 25.39 | 24.37 | 25.31 | 236,051 | +1.05(+4.33%) |
Mar 28, 2014 | 23.92 | 24.71 | 23.91 | 24.26 | 178,967 | +0.30(+1.25%) |
Mar 27, 2014 | 23.91 | 24.14 | 23.81 | 23.96 | 218,304 | -0.03(-0.13%) |
Mar 26, 2014 | 24.45 | 24.48 | 23.80 | 23.99 | 234,595 | -0.22(-0.91%) |
Mar 25, 2014 | 24.39 | 24.62 | 24.10 | 24.21 | 174,049 | +0.00(+0.00%) |
Mar 24, 2014 | 24.35 | 24.49 | 23.90 | 24.21 | 235,632 | -0.19(-0.78%) |
Mar 21, 2014 | 24.27 | 24.77 | 24.23 | 24.40 | 510,954 | +0.24(+0.99%) |
Mar 20, 2014 | 24.16 | 24.63 | 24.04 | 24.16 | 132,339 | -0.10(-0.41%) |
Mar 19, 2014 | 24.31 | 24.56 | 23.93 | 24.26 | 195,596 | -0.07(-0.29%) |
Mar 18, 2014 | 24.06 | 24.40 | 23.93 | 24.33 | 194,188 | +0.38(+1.59%) |
Mar 17, 2014 | 23.59 | 24.24 | 23.59 | 23.95 | 274,301 | +0.07(+0.29%) |
Mar 14, 2014 | 23.68 | 24.15 | 23.68 | 23.88 | 175,807 | +0.11(+0.46%) |
Mar 13, 2014 | 24.06 | 24.15 | 23.65 | 23.77 | 243,906 | -0.13(-0.54%) |
Mar 12, 2014 | 23.76 | 24.18 | 23.63 | 23.90 | 210,755 | -0.07(-0.29%) |
Mar 11, 2014 | 24.52 | 24.60 | 23.84 | 23.97 | 212,741 | -0.63(-2.56%) |
Mar 10, 2014 | 24.36 | 24.81 | 24.35 | 24.60 | 243,633 | +0.17(+0.70%) |
Mar 07, 2014 | 24.66 | 24.73 | 24.35 | 24.43 | 191,872 | -0.03(-0.12%) |
Mar 06, 2014 | 24.25 | 24.78 | 24.25 | 24.46 | 212,734 | +0.18(+0.74%) |
Mar 05, 2014 | 24.44 | 24.44 | 23.90 | 24.28 | 271,230 | -0.16(-0.65%) |
Mar 04, 2014 | 23.67 | 24.84 | 23.52 | 24.44 | 417,437 | +0.98(+4.18%) |
Mar 03, 2014 | 22.82 | 23.47 | 22.55 | 23.46 | 298,561 | +0.31(+1.34%) |
Feb 28, 2014 | 23.48 | 23.62 | 22.99 | 23.15 | 544,465 | -0.11(-0.47%) |
Feb 27, 2014 | 22.36 | 23.36 | 21.94 | 23.26 | 715,067 | +1.74(+8.09%) |
Feb 26, 2014 | 20.81 | 22.72 | 20.65 | 21.52 | 585,909 | +0.68(+3.26%) |
Feb 25, 2014 | 20.81 | 21.11 | 20.71 | 20.84 | 183,891 | -0.02(-0.10%) |
Feb 24, 2014 | 20.98 | 21.26 | 20.82 | 20.86 | 203,169 | +0.04(+0.19%) |
Feb 21, 2014 | 20.59 | 20.97 | 20.59 | 20.82 | 262,138 | +0.34(+1.66%) |
Feb 20, 2014 | 20.43 | 20.73 | 20.22 | 20.48 | 255,759 | +0.04(+0.20%) |
Feb 19, 2014 | 21.18 | 21.27 | 20.38 | 20.44 | 199,534 | -0.91(-4.26%) |
Feb 18, 2014 | 21.28 | 21.49 | 20.81 | 21.35 | 275,919 | +0.07(+0.33%) |
Feb 14, 2014 | 20.74 | 21.28 | 21.28 | 21.28 | 259,600 | +0.45(+2.16%) |
Feb 13, 2014 | 20.40 | 20.88 | 19.95 | 20.83 | 279,495 | +0.37(+1.81%) |
Feb 12, 2014 | 20.20 | 20.54 | 20.12 | 20.46 | 379,456 | +0.30(+1.49%) |
Feb 11, 2014 | 19.65 | 20.36 | 19.65 | 20.16 | 231,528 | +0.58(+2.96%) |
Feb 10, 2014 | 19.70 | 20.01 | 19.14 | 19.58 | 188,943 | -0.13(-0.66%) |
Feb 07, 2014 | 19.80 | 20.31 | 19.65 | 19.71 | 160,033 | -0.05(-0.25%) |
Feb 06, 2014 | 19.83 | 20.30 | 19.65 | 19.76 | 320,940 | -0.07(-0.35%) |
Feb 05, 2014 | 19.93 | 20.22 | 19.65 | 19.83 | 265,074 | -0.13(-0.65%) |
Feb 04, 2014 | 19.79 | 20.22 | 19.48 | 19.96 | 224,454 | +0.23(+1.17%) |
Feb 03, 2014 | 20.50 | 20.65 | 19.62 | 19.73 | 301,745 | -0.79(-3.85%) |
Jan 31, 2014 | 20.68 | 21.07 | 20.46 | 20.52 | 223,651 | -0.50(-2.38%) |
Jan 30, 2014 | 20.86 | 21.42 | 20.59 | 21.02 | 235,424 | +0.30(+1.45%) |
Jan 29, 2014 | 21.00 | 21.22 | 20.52 | 20.72 | 315,086 | -0.46(-2.17%) |
Jan 28, 2014 | 21.29 | 21.58 | 20.92 | 21.18 | 271,428 | +0.03(+0.14%) |
Jan 27, 2014 | 21.42 | 21.57 | 20.68 | 21.15 | 168,306 | -0.17(-0.80%) |
Jan 24, 2014 | 22.03 | 22.05 | 21.04 | 21.32 | 206,425 | -0.95(-4.27%) |
Jan 23, 2014 | 22.68 | 22.71 | 21.92 | 22.27 | 186,314 | -0.44(-1.94%) |
Jan 22, 2014 | 22.54 | 22.90 | 22.50 | 22.71 | 165,671 | +0.17(+0.75%) |
Jan 21, 2014 | 22.51 | 22.72 | 22.25 | 22.54 | 229,398 | +0.32(+1.44%) |
Jan 17, 2014 | 21.89 | 22.22 | 22.22 | 22.22 | 187,500 | +0.37(+1.69%) |
Jan 16, 2014 | 22.07 | 22.10 | 21.70 | 21.85 | 161,815 | -0.24(-1.09%) |
Jan 15, 2014 | 21.25 | 24.01 | 21.21 | 22.09 | 385,248 | +0.84(+3.95%) |
Jan 14, 2014 | 21.08 | 21.32 | 20.91 | 21.25 | 219,377 | +0.21(+1.00%) |
Jan 13, 2014 | 21.26 | 21.50 | 20.84 | 21.04 | 267,707 | -0.32(-1.50%) |
Jan 10, 2014 | 21.19 | 21.54 | 21.10 | 21.36 | 225,841 | +0.20(+0.95%) |
Jan 09, 2014 | 20.91 | 21.23 | 20.73 | 21.16 | 332,673 | +0.28(+1.34%) |
Jan 08, 2014 | 21.04 | 21.41 | 20.67 | 20.88 | 368,957 | -0.17(-0.81%) |
Jan 07, 2014 | 21.01 | 21.22 | 20.77 | 21.05 | 295,776 | +0.21(+1.01%) |
Jan 06, 2014 | 21.40 | 21.66 | 20.78 | 20.84 | 164,449 | -0.45(-2.11%) |
Jan 03, 2014 | 21.22 | 21.42 | 21.02 | 21.29 | 391,116 | +0.10(+0.47%) |
Jan 02, 2014 | 21.76 | 21.76 | 21.13 | 21.19 | 174,780 | -0.70(-3.20%) |
Dec 31, 2013 | 21.76 | 21.89 | 21.89 | 21.89 | 237,500 | +0.10(+0.46%) |
Dec 30, 2013 | 21.13 | 21.96 | 21.08 | 21.79 | 240,843 | +0.71(+3.37%) |
Dec 27, 2013 | 20.65 | 21.12 | 20.50 | 21.08 | 183,386 | +0.52(+2.53%) |
Dec 26, 2013 | 20.44 | 20.62 | 20.36 | 20.56 | 216,545 | +0.17(+0.83%) |
Dec 24, 2013 | 20.47 | 20.76 | 20.35 | 20.39 | 139,774 | +0.01(+0.05%) |
Dec 23, 2013 | 20.50 | 20.57 | 20.07 | 20.38 | 492,242 | +0.04(+0.20%) |
Dec 20, 2013 | 20.47 | 20.51 | 20.20 | 20.34 | 1,139,923 | -0.13(-0.64%) |
Dec 19, 2013 | 20.12 | 20.49 | 20.00 | 20.47 | 617,052 | +0.10(+0.49%) |
Dec 18, 2013 | 20.15 | 21.25 | 19.67 | 20.37 | 1,036,884 | -1.59(-7.23%) |
Dec 17, 2013 | 21.91 | 22.11 | 21.86 | 21.96 | 232,879 | +0.03(+0.13%) |
Dec 16, 2013 | 21.19 | 22.10 | 20.80 | 21.93 | 285,655 | +0.88(+4.18%) |
Dec 13, 2013 | 20.98 | 21.16 | 20.85 | 21.05 | 275,407 | +0.16(+0.77%) |
Dec 12, 2013 | 20.42 | 21.18 | 20.42 | 20.89 | 341,526 | +0.48(+2.35%) |
Dec 11, 2013 | 20.80 | 20.83 | 20.25 | 20.41 | 378,828 | -0.38(-1.83%) |
Dec 10, 2013 | 20.79 | 21.14 | 20.66 | 20.79 | 340,332 | +0.03(+0.14%) |
Dec 09, 2013 | 20.83 | 21.05 | 20.63 | 20.76 | 173,659 | -0.10(-0.48%) |
Dec 06, 2013 | 21.07 | 21.29 | 20.83 | 20.86 | 0 | +0.05(+0.24%) |
Dec 05, 2013 | 20.89 | 20.99 | 20.53 | 20.81 | 0 | -0.16(-0.76%) |
Dec 04, 2013 | 21.14 | 21.55 | 20.73 | 20.97 | 0 | -0.33(-1.55%) |
Dec 03, 2013 | 21.42 | 21.58 | 21.17 | 21.30 | 0 | -0.15(-0.70%) |
Dec 02, 2013 | 21.75 | 21.98 | 21.34 | 21.45 | 204,526 | -0.32(-1.47%) |
Nov 29, 2013 | 21.65 | 22.00 | 21.60 | 21.77 | 0 | +0.31(+1.44%) |
Nov 27, 2013 | 21.47 | 21.72 | 21.39 | 21.46 | 0 | +0.06(+0.28%) |
Nov 26, 2013 | 21.55 | 21.67 | 21.33 | 21.40 | 0 | -0.05(-0.23%) |
Nov 25, 2013 | 21.52 | 21.79 | 20.95 | 21.45 | 139,039 | +0.05(+0.23%) |
Nov 22, 2013 | 21.67 | 21.67 | 21.23 | 21.40 | 0 | -0.22(-1.02%) |
Nov 21, 2013 | 21.27 | 21.74 | 21.10 | 21.62 | 180,375 | +0.51(+2.42%) |
Nov 20, 2013 | 21.51 | 21.67 | 20.73 | 21.11 | 0 | -0.32(-1.49%) |
Nov 19, 2013 | 21.65 | 21.80 | 21.26 | 21.43 | 183,592 | -0.19(-0.88%) |
Nov 18, 2013 | 21.71 | 21.96 | 21.49 | 21.62 | 0 | +0.06(+0.28%) |
Nov 15, 2013 | 21.61 | 21.93 | 21.52 | 21.56 | 0 | +0.04(+0.19%) |
Nov 14, 2013 | 20.60 | 21.61 | 20.59 | 21.52 | 252,329 | +0.82(+3.96%) |
Nov 12, 2013 | 20.76 | 20.88 | 20.32 | 20.70 | 0 | -0.07(-0.34%) |
Nov 11, 2013 | 20.78 | 21.16 | 20.69 | 20.77 | 0 | -0.03(-0.14%) |
Nov 08, 2013 | 20.66 | 21.19 | 20.51 | 20.80 | 0 | +0.14(+0.68%) |
Nov 07, 2013 | 20.88 | 21.30 | 20.63 | 20.66 | 218,904 | -0.12(-0.58%) |
Nov 06, 2013 | 20.98 | 21.18 | 20.66 | 20.78 | 108,459 | +0.01(+0.05%) |
Nov 05, 2013 | 20.80 | 20.95 | 20.66 | 20.77 | 245,003 | -0.24(-1.14%) |
Nov 04, 2013 | 20.83 | 21.25 | 20.73 | 21.01 | 346,089 | +0.39(+1.89%) |
Nov 01, 2013 | 20.49 | 20.73 | 20.18 | 20.62 | 0 | +0.12(+0.59%) |
Oct 31, 2013 | 21.69 | 22.02 | 20.49 | 20.50 | 0 | -1.20(-5.53%) |
Oct 30, 2013 | 22.65 | 23.31 | 21.60 | 21.70 | 473,233 | -2.24(-9.36%) |
Oct 29, 2013 | 23.98 | 24.09 | 23.74 | 23.94 | 169,747 | +0.12(+0.50%) |
Oct 28, 2013 | 23.43 | 23.85 | 23.43 | 23.82 | 0 | +0.39(+1.66%) |
Oct 25, 2013 | 23.72 | 23.94 | 23.28 | 23.43 | 0 | -0.19(-0.80%) |
Oct 24, 2013 | 23.28 | 23.69 | 23.17 | 23.62 | 145,342 | +0.38(+1.64%) |
Oct 23, 2013 | 23.04 | 23.47 | 22.99 | 23.24 | 0 | +0.08(+0.35%) |
Oct 22, 2013 | 23.21 | 23.58 | 23.14 | 23.16 | 189,156 | +0.13(+0.56%) |
Oct 21, 2013 | 23.14 | 23.18 | 22.91 | 23.03 | 270,378 | +0.03(+0.13%) |
Oct 18, 2013 | 22.96 | 23.11 | 22.84 | 23.00 | 260,799 | +0.29(+1.28%) |
Oct 17, 2013 | 22.60 | 22.82 | 22.30 | 22.71 | 280,742 | +0.01(+0.04%) |
Oct 16, 2013 | 22.66 | 22.81 | 22.50 | 22.70 | 140,598 | +0.21(+0.93%) |
Oct 15, 2013 | 22.81 | 23.03 | 22.36 | 22.49 | 266,908 | -0.33(-1.45%) |
Oct 14, 2013 | 22.66 | 22.82 | 22.51 | 22.82 | 345,871 | +0.05(+0.22%) |
Oct 11, 2013 | 22.30 | 22.82 | 22.26 | 22.77 | 0 | +0.40(+1.79%) |
Oct 10, 2013 | 22.66 | 22.91 | 22.17 | 22.37 | 230,922 | +0.13(+0.58%) |
Oct 09, 2013 | 22.24 | 22.47 | 22.14 | 22.24 | 169,224 | -0.16(-0.71%) |
Oct 08, 2013 | 22.66 | 22.90 | 22.35 | 22.40 | 109,029 | -0.21(-0.93%) |
Oct 07, 2013 | 22.77 | 22.93 | 22.61 | 22.61 | 0 | -0.47(-2.04%) |
Oct 04, 2013 | 23.01 | 23.25 | 22.86 | 23.08 | 0 | +0.04(+0.17%) |
Oct 03, 2013 | 23.27 | 23.31 | 22.83 | 23.04 | 0 | -0.28(-1.20%) |
Oct 02, 2013 | 23.41 | 23.58 | 23.25 | 23.32 | 233,780 | -0.24(-1.02%) |