Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.53 | 17.83 | 17.26 | 17.81 | 1,994,624 | +0.29(+1.66%) |
Oct 30, 2014 | 18.00 | 18.00 | 17.44 | 17.52 | 2,089,121 | -0.64(-3.52%) |
Oct 29, 2014 | 18.70 | 19.19 | 18.02 | 18.16 | 3,148,792 | +0.32(+1.79%) |
Oct 28, 2014 | 17.43 | 17.92 | 17.35 | 17.84 | 1,389,244 | +0.50(+2.88%) |
Oct 27, 2014 | 17.90 | 17.91 | 17.25 | 17.34 | 1,492,371 | -0.51(-2.86%) |
Oct 24, 2014 | 17.80 | 17.94 | 17.62 | 17.85 | 1,209,182 | -0.01(-0.06%) |
Oct 23, 2014 | 17.84 | 17.98 | 17.60 | 17.86 | 1,357,621 | +0.21(+1.19%) |
Oct 22, 2014 | 17.59 | 17.65 | 2,195,490 | -0.42(-2.32%) | ||
Oct 21, 2014 | 17.68 | 18.15 | 17.52 | 18.07 | 2,836,719 | +0.55(+3.14%) |
Oct 20, 2014 | 17.55 | 17.61 | 17.31 | 17.52 | 2,117,665 | -0.13(-0.74%) |
Oct 17, 2014 | 17.28 | 17.65 | 2,855,959 | +0.17(+0.97%) | ||
Oct 16, 2014 | 17.40 | 17.64 | 17.25 | 17.48 | 4,086,527 | -0.44(-2.46%) |
Oct 15, 2014 | 18.00 | 18.27 | 17.66 | 17.92 | 5,138,518 | -0.35(-1.92%) |
Oct 14, 2014 | 18.50 | 18.71 | 17.91 | 18.27 | 5,396,263 | +0.26(+1.44%) |
Oct 10, 2014 | 18.01 | 18.01 | 18.01 | 0 | -0.08(-0.44%) | |
Oct 09, 2014 | 19.38 | 19.38 | 17.90 | 18.09 | 5,250,334 | -1.24(-6.41%) |
Oct 08, 2014 | 18.86 | 19.38 | 18.30 | 19.33 | 4,259,720 | +0.41(+2.17%) |
Oct 07, 2014 | 19.69 | 19.88 | 18.72 | 18.92 | 3,471,943 | -0.92(-4.64%) |
Oct 06, 2014 | 20.24 | 20.28 | 19.54 | 19.84 | 3,010,705 | -0.13(-0.65%) |
Oct 03, 2014 | 20.46 | 20.49 | 19.82 | 19.97 | 2,792,696 | -0.60(-2.92%) |
Oct 02, 2014 | 20.76 | 20.78 | 19.87 | 20.57 | 2,770,343 | -0.17(-0.82%) |
Oct 01, 2014 | 21.14 | 21.17 | 20.62 | 20.74 | 2,153,083 | -0.47(-2.22%) |
Sep 30, 2014 | 21.08 | 21.47 | 20.80 | 21.21 | 2,346,546 | +0.13(+0.62%) |
Sep 29, 2014 | 21.35 | 21.35 | 21.05 | 21.08 | 1,402,600 | -0.42(-1.95%) |
Sep 26, 2014 | 21.32 | 21.55 | 21.11 | 21.50 | 1,391,558 | +0.13(+0.61%) |
Sep 25, 2014 | 22.01 | 22.01 | 21.22 | 21.37 | 1,612,769 | -0.63(-2.86%) |
Sep 24, 2014 | 22.15 | 22.31 | 21.91 | 22.00 | 1,624,045 | +0.03(+0.14%) |
Sep 23, 2014 | 22.27 | 22.30 | 21.84 | 21.97 | 1,889,192 | +0.26(+1.20%) |
Sep 22, 2014 | 21.90 | 21.91 | 21.25 | 21.71 | 2,396,917 | -0.23(-1.05%) |
Sep 19, 2014 | 23.11 | 23.29 | 21.93 | 21.94 | 4,634,823 | -1.35(-5.80%) |
Sep 18, 2014 | 23.64 | 23.64 | 23.20 | 23.29 | 1,171,042 | -0.38(-1.61%) |
Sep 17, 2014 | 23.67 | 23.81 | 23.52 | 23.67 | 1,275,147 | -0.01(-0.04%) |
Sep 16, 2014 | 23.11 | 23.75 | 22.95 | 23.68 | 2,123,775 | +0.34(+1.46%) |
Sep 15, 2014 | 23.84 | 23.84 | 23.14 | 23.34 | 1,197,107 | -0.36(-1.52%) |
Sep 12, 2014 | 23.51 | 23.82 | 23.42 | 23.70 | 1,369,007 | +0.15(+0.64%) |
Sep 11, 2014 | 23.30 | 23.65 | 23.15 | 23.55 | 2,360,798 | +0.13(+0.56%) |
Sep 10, 2014 | 23.93 | 23.95 | 23.32 | 23.42 | 1,816,761 | -0.55(-2.29%) |
Sep 09, 2014 | 24.14 | 24.22 | 23.77 | 23.97 | 1,478,289 | -0.17(-0.70%) |
Sep 08, 2014 | 24.32 | 24.34 | 24.06 | 24.14 | 950,753 | -0.16(-0.66%) |
Sep 05, 2014 | 24.32 | 24.34 | 24.11 | 24.30 | 880,554 | +0.07(+0.29%) |
Sep 04, 2014 | 24.35 | 24.56 | 24.24 | 24.23 | 1,269,981 | -0.13(-0.53%) |
Sep 03, 2014 | 24.63 | 24.63 | 24.36 | 24.36 | 1,071,441 | -0.10(-0.41%) |
Sep 02, 2014 | 24.59 | 24.73 | 24.44 | 24.46 | 1,020,126 | -0.23(-0.93%) |
Aug 29, 2014 | 24.69 | 24.69 | 24.69 | 0 | +0.02(+0.08%) | |
Aug 28, 2014 | 24.96 | 25.01 | 24.60 | 24.67 | 1,042,835 | -0.41(-1.63%) |
Aug 27, 2014 | 25.40 | 25.45 | 24.95 | 25.08 | 988,936 | -0.26(-1.03%) |
Aug 26, 2014 | 25.10 | 25.44 | 25.07 | 25.34 | 1,334,714 | +0.21(+0.84%) |
Aug 25, 2014 | 25.17 | 25.26 | 24.98 | 25.13 | 811,907 | +0.05(+0.20%) |
Aug 22, 2014 | 24.99 | 25.14 | 24.90 | 25.08 | 825,131 | +0.05(+0.20%) |
Aug 21, 2014 | 25.46 | 25.46 | 25.00 | 25.03 | 862,529 | -0.49(-1.92%) |
Aug 20, 2014 | 25.05 | 25.54 | 24.91 | 25.52 | 1,518,020 | +0.53(+2.12%) |
Aug 19, 2014 | 25.16 | 25.38 | 24.99 | 24.99 | 950,949 | -0.16(-0.64%) |
Aug 18, 2014 | 25.07 | 25.23 | 25.00 | 25.15 | 925,274 | +0.11(+0.44%) |
Aug 15, 2014 | 25.24 | 25.28 | 24.76 | 25.04 | 3,892,740 | -0.05(-0.20%) |
Aug 14, 2014 | 24.99 | 25.12 | 24.92 | 25.09 | 837,526 | +0.01(+0.04%) |
Aug 13, 2014 | 25.30 | 25.30 | 24.90 | 25.08 | 948,770 | -0.21(-0.83%) |
Aug 12, 2014 | 25.23 | 25.58 | 25.17 | 25.29 | 1,798,039 | -0.52(-2.01%) |
Aug 11, 2014 | 25.84 | 26.04 | 25.78 | 25.81 | 800,179 | +0.18(+0.70%) |
Aug 08, 2014 | 25.56 | 25.68 | 25.34 | 25.63 | 518,141 | +0.23(+0.91%) |
Aug 07, 2014 | 25.83 | 26.05 | 25.25 | 25.40 | 1,099,279 | -0.43(-1.66%) |
Aug 06, 2014 | 25.75 | 26.03 | 25.68 | 25.83 | 755,003 | -0.15(-0.58%) |
Aug 05, 2014 | 25.90 | 26.12 | 25.70 | 25.98 | 1,134,803 | -0.01(-0.04%) |
Aug 01, 2014 | 25.99 | 25.99 | 25.99 | 0 | -0.14(-0.54%) | |
Jul 31, 2014 | 26.48 | 26.69 | 26.12 | 26.13 | 1,671,384 | -0.54(-2.02%) |
Jul 30, 2014 | 26.49 | 26.98 | 26.44 | 26.67 | 2,873,832 | +0.35(+1.33%) |
Jul 29, 2014 | 25.89 | 26.47 | 25.80 | 26.32 | 3,063,127 | +0.53(+2.06%) |
Jul 28, 2014 | 25.40 | 25.89 | 25.39 | 25.79 | 2,251,914 | +0.43(+1.70%) |
Jul 25, 2014 | 25.80 | 25.81 | 25.16 | 25.36 | 3,265,425 | -0.58(-2.24%) |
Jul 24, 2014 | 26.08 | 26.87 | 25.64 | 25.94 | 4,417,262 | +0.32(+1.25%) |
Jul 23, 2014 | 25.39 | 25.62 | 25.35 | 25.62 | 1,615,311 | +0.19(+0.75%) |
Jul 22, 2014 | 25.62 | 25.66 | 25.28 | 25.43 | 1,339,548 | +0.06(+0.24%) |
Jul 21, 2014 | 25.21 | 25.42 | 25.03 | 25.37 | 885,805 | +0.14(+0.55%) |
Jul 18, 2014 | 25.46 | 25.55 | 25.11 | 25.23 | 1,112,112 | -0.38(-1.48%) |
Jul 17, 2014 | 25.72 | 26.10 | 25.49 | 25.61 | 1,407,284 | -0.30(-1.16%) |
Jul 16, 2014 | 25.49 | 25.98 | 25.48 | 25.91 | 1,279,949 | +0.53(+2.09%) |
Jul 15, 2014 | 25.66 | 25.92 | 25.28 | 25.38 | 4,248,454 | -0.35(-1.36%) |
Jul 14, 2014 | 26.00 | 26.12 | 25.55 | 25.73 | 952,528 | -0.26(-1.00%) |
Jul 11, 2014 | 25.65 | 25.99 | 25.62 | 25.99 | 1,534,892 | +0.03(+0.12%) |
Jul 10, 2014 | 25.60 | 26.34 | 25.51 | 25.96 | 1,528,294 | -0.03(-0.12%) |
Jul 09, 2014 | 25.91 | 26.23 | 25.87 | 25.99 | 1,326,130 | +0.04(+0.15%) |
Jul 08, 2014 | 26.15 | 26.40 | 25.65 | 25.95 | 2,270,219 | -0.26(-0.99%) |
Jul 07, 2014 | 25.50 | 26.29 | 25.21 | 26.21 | 2,049,779 | +0.49(+1.91%) |
Jul 04, 2014 | 25.60 | 25.80 | 25.40 | 25.72 | 499,788 | +0.16(+0.63%) |
Jul 03, 2014 | 25.40 | 26.01 | 25.14 | 25.56 | 2,563,800 | +0.16(+0.63%) |
Jul 02, 2014 | 24.72 | 25.43 | 24.72 | 25.40 | 3,466,256 | +1.04(+4.27%) |
Jun 30, 2014 | 24.36 | 24.36 | 24.36 | 0 | +0.49(+2.05%) | |
Jun 27, 2014 | 23.70 | 24.10 | 23.62 | 23.87 | 837,612 | +0.17(+0.72%) |
Jun 26, 2014 | 23.65 | 23.78 | 23.55 | 23.70 | 1,647,103 | +0.07(+0.30%) |
Jun 25, 2014 | 23.94 | 24.20 | 23.57 | 23.63 | 1,716,224 | -0.31(-1.29%) |
Jun 24, 2014 | 24.50 | 24.60 | 23.87 | 23.94 | 2,035,036 | -0.50(-2.05%) |
Jun 23, 2014 | 24.34 | 24.54 | 24.14 | 24.44 | 2,229,953 | +0.32(+1.33%) |
Jun 20, 2014 | 24.31 | 24.31 | 23.97 | 24.12 | 2,199,031 | -0.18(-0.74%) |
Jun 19, 2014 | 24.00 | 24.49 | 23.96 | 24.30 | 1,402,201 | +0.32(+1.33%) |
Jun 18, 2014 | 23.27 | 23.99 | 23.21 | 23.98 | 1,447,653 | +0.71(+3.05%) |
Jun 17, 2014 | 23.18 | 23.31 | 23.08 | 23.27 | 1,020,920 | +0.07(+0.30%) |
Jun 16, 2014 | 23.27 | 23.47 | 23.19 | 23.20 | 1,118,154 | -0.09(-0.39%) |
Jun 13, 2014 | 23.18 | 23.38 | 23.11 | 23.29 | 707,194 | +0.10(+0.43%) |
Jun 12, 2014 | 23.39 | 23.39 | 23.03 | 23.19 | 1,257,419 | -0.58(-2.44%) |
Jun 11, 2014 | 23.73 | 23.77 | 23.60 | 23.77 | 2,318,155 | +0.00(+0.00%) |
Jun 10, 2014 | 23.56 | 23.80 | 23.55 | 23.77 | 1,572,365 | +0.13(+0.55%) |
Jun 06, 2014 | 24.15 | 24.17 | 23.51 | 23.64 | 1,409,649 | -0.43(-1.79%) |
Jun 05, 2014 | 23.97 | 24.17 | 23.84 | 24.07 | 1,673,128 | +0.24(+1.01%) |
Jun 04, 2014 | 24.02 | 24.06 | 23.66 | 23.83 | 1,876,384 | -0.36(-1.49%) |
Jun 03, 2014 | 24.39 | 24.39 | 24.12 | 24.19 | 3,742,731 | -0.31(-1.27%) |
Jun 02, 2014 | 24.50 | 24.58 | 24.33 | 24.50 | 2,718,672 | +0.33(+1.37%) |
May 30, 2014 | 24.38 | 24.53 | 23.98 | 24.17 | 3,850,959 | -0.37(-1.51%) |
May 29, 2014 | 24.64 | 24.66 | 24.38 | 24.54 | 797,198 | -0.04(-0.16%) |
May 28, 2014 | 25.12 | 25.12 | 24.56 | 24.58 | 943,240 | -0.66(-2.61%) |
May 27, 2014 | 25.40 | 25.47 | 25.03 | 25.24 | 2,913,670 | -0.22(-0.86%) |
May 26, 2014 | 25.36 | 25.78 | 25.36 | 25.46 | 451,080 | +0.10(+0.39%) |
May 23, 2014 | 24.93 | 25.38 | 24.87 | 25.36 | 888,180 | +0.32(+1.28%) |
May 22, 2014 | 24.86 | 25.08 | 24.75 | 25.04 | 535,664 | +0.33(+1.34%) |
May 21, 2014 | 24.69 | 24.80 | 24.47 | 24.71 | 633,052 | +0.19(+0.77%) |
May 20, 2014 | 25.00 | 25.00 | 24.36 | 24.52 | 977,768 | -0.11(-0.45%) |
May 16, 2014 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | -0.28(-1.12%) |
May 15, 2014 | 25.38 | 25.41 | 24.80 | 24.91 | 1,197,959 | -0.38(-1.50%) |
May 14, 2014 | 25.54 | 25.89 | 25.19 | 25.29 | 1,097,384 | -0.27(-1.06%) |
May 13, 2014 | 25.44 | 25.65 | 25.10 | 25.56 | 3,220,278 | +0.17(+0.67%) |
May 12, 2014 | 24.84 | 25.44 | 24.80 | 25.39 | 1,574,289 | +1.01(+4.14%) |
May 09, 2014 | 24.58 | 24.64 | 24.29 | 24.38 | 842,409 | -0.05(-0.20%) |
May 08, 2014 | 24.26 | 24.65 | 24.21 | 24.43 | 1,065,771 | +0.15(+0.62%) |
May 07, 2014 | 24.77 | 24.77 | 24.23 | 24.28 | 1,214,559 | -0.33(-1.34%) |
May 06, 2014 | 24.70 | 24.79 | 24.49 | 24.61 | 1,064,733 | -0.13(-0.53%) |
May 05, 2014 | 25.29 | 25.29 | 24.60 | 24.74 | 1,574,575 | -0.69(-2.71%) |
May 02, 2014 | 25.52 | 25.66 | 25.22 | 25.43 | 1,088,608 | -0.10(-0.39%) |
May 01, 2014 | 24.90 | 25.92 | 24.82 | 25.53 | 1,391,824 | +0.55(+2.20%) |
Apr 30, 2014 | 24.51 | 25.03 | 24.51 | 24.98 | 1,102,657 | +0.38(+1.54%) |
Apr 29, 2014 | 24.30 | 24.67 | 24.08 | 24.60 | 1,388,427 | +0.34(+1.40%) |
Apr 28, 2014 | 24.71 | 24.82 | 24.19 | 24.26 | 1,003,731 | -0.56(-2.26%) |
Apr 25, 2014 | 24.65 | 25.00 | 24.51 | 24.82 | 1,513,045 | +0.05(+0.20%) |
Apr 24, 2014 | 24.94 | 25.08 | 24.70 | 24.77 | 1,272,601 | +0.10(+0.41%) |
Apr 23, 2014 | 24.32 | 24.81 | 24.31 | 24.67 | 1,373,538 | +0.09(+0.37%) |
Apr 22, 2014 | 23.60 | 24.60 | 23.60 | 24.58 | 1,470,340 | +0.57(+2.37%) |
Apr 21, 2014 | 24.35 | 24.39 | 23.87 | 24.01 | 1,003,689 | -0.30(-1.23%) |
Apr 17, 2014 | 24.31 | 24.31 | 24.31 | 0 | -0.09(-0.37%) | |
Apr 16, 2014 | 24.70 | 24.80 | 24.28 | 24.40 | 1,216,912 | +0.01(+0.04%) |
Apr 15, 2014 | 24.67 | 25.00 | 23.96 | 24.39 | 2,247,085 | -0.57(-2.28%) |
Apr 14, 2014 | 24.78 | 25.30 | 24.67 | 24.96 | 1,792,240 | +0.32(+1.30%) |
Apr 11, 2014 | 24.64 | 25.05 | 24.50 | 24.64 | 1,185,417 | -0.11(-0.44%) |
Apr 10, 2014 | 25.16 | 25.28 | 24.67 | 24.75 | 0 | -0.54(-2.14%) |
Apr 09, 2014 | 25.70 | 25.77 | 25.10 | 25.29 | 0 | -0.33(-1.29%) |
Apr 08, 2014 | 24.83 | 26.11 | 24.77 | 25.62 | 2,881,609 | +0.90(+3.64%) |
Apr 07, 2014 | 24.50 | 24.93 | 24.42 | 24.72 | 1,324,400 | +0.28(+1.15%) |
Apr 04, 2014 | 24.45 | 24.85 | 24.33 | 24.44 | 1,289,205 | +0.12(+0.49%) |
Apr 03, 2014 | 24.19 | 24.41 | 23.95 | 24.32 | 1,447,214 | +0.02(+0.08%) |
Apr 02, 2014 | 24.09 | 24.43 | 24.02 | 24.30 | 1,691,881 | +0.22(+0.91%) |
Apr 01, 2014 | 23.99 | 24.22 | 23.81 | 24.08 | 1,163,199 | +0.22(+0.92%) |
Mar 31, 2014 | 23.96 | 24.05 | 23.75 | 23.86 | 1,578,895 | +0.02(+0.08%) |
Mar 28, 2014 | 23.65 | 23.97 | 23.65 | 23.84 | 2,067,996 | +0.47(+2.01%) |
Mar 27, 2014 | 23.42 | 23.79 | 23.28 | 23.37 | 1,438,580 | +0.12(+0.52%) |
Mar 26, 2014 | 24.30 | 24.37 | 23.25 | 23.25 | 1,818,296 | -0.93(-3.85%) |
Mar 25, 2014 | 23.85 | 24.35 | 23.85 | 24.18 | 1,655,368 | +0.76(+3.25%) |
Mar 24, 2014 | 23.77 | 23.85 | 23.30 | 23.42 | 2,018,437 | -0.26(-1.10%) |
Mar 21, 2014 | 23.10 | 23.72 | 23.06 | 23.68 | 2,724,646 | +0.71(+3.09%) |
Mar 20, 2014 | 22.79 | 23.33 | 22.53 | 22.97 | 1,839,679 | -0.11(-0.48%) |
Mar 19, 2014 | 23.30 | 23.41 | 22.83 | 23.08 | 1,579,803 | -0.44(-1.87%) |
Mar 18, 2014 | 23.22 | 23.72 | 23.10 | 23.52 | 1,109,518 | +0.29(+1.25%) |
Mar 17, 2014 | 23.06 | 23.36 | 23.01 | 23.23 | 1,030,811 | +0.37(+1.62%) |
Mar 14, 2014 | 22.85 | 23.10 | 22.71 | 22.86 | 1,085,954 | +0.16(+0.70%) |
Mar 13, 2014 | 23.31 | 23.33 | 22.69 | 22.70 | 1,707,215 | -0.55(-2.37%) |
Mar 12, 2014 | 22.88 | 23.42 | 22.80 | 23.25 | 2,586,157 | +0.28(+1.22%) |
Mar 11, 2014 | 23.91 | 23.93 | 22.93 | 22.97 | 2,716,182 | -0.83(-3.49%) |
Mar 10, 2014 | 24.25 | 24.28 | 23.60 | 23.80 | 2,651,129 | -0.60(-2.46%) |
Mar 07, 2014 | 25.20 | 25.22 | 24.40 | 24.40 | 2,442,134 | -0.86(-3.40%) |
Mar 06, 2014 | 24.75 | 25.49 | 24.65 | 25.26 | 2,459,784 | +0.67(+2.72%) |
Mar 05, 2014 | 24.71 | 24.71 | 24.42 | 24.59 | 1,524,264 | -0.12(-0.49%) |
Mar 04, 2014 | 24.61 | 24.83 | 24.34 | 24.71 | 1,267,424 | +0.41(+1.69%) |
Mar 03, 2014 | 24.50 | 24.54 | 24.05 | 24.30 | 2,031,362 | -0.33(-1.34%) |
Feb 28, 2014 | 24.93 | 24.94 | 24.61 | 24.63 | 2,686,949 | -0.28(-1.12%) |
Feb 27, 2014 | 24.75 | 24.95 | 24.61 | 24.91 | 2,649,919 | +0.23(+0.93%) |
Feb 26, 2014 | 24.50 | 24.75 | 24.50 | 24.68 | 2,626,403 | +0.19(+0.78%) |
Feb 25, 2014 | 24.95 | 24.95 | 24.33 | 24.49 | 2,548,247 | -0.51(-2.04%) |
Feb 24, 2014 | 25.65 | 25.77 | 24.99 | 25.00 | 2,061,243 | -0.77(-2.99%) |
Feb 21, 2014 | 25.92 | 26.07 | 25.40 | 25.77 | 2,363,446 | -0.16(-0.62%) |
Feb 20, 2014 | 25.80 | 26.10 | 25.77 | 25.93 | 1,763,407 | +0.08(+0.31%) |
Feb 19, 2014 | 25.89 | 26.18 | 25.77 | 25.85 | 2,038,337 | -0.07(-0.27%) |
Feb 18, 2014 | 26.42 | 26.42 | 25.87 | 25.92 | 0 | -0.33(-1.26%) |
Feb 14, 2014 | 26.25 | 26.25 | 26.25 | 0 | +0.25(+0.96%) | |
Feb 13, 2014 | 26.81 | 26.95 | 25.98 | 26.00 | 6,377,587 | -1.86(-6.68%) |
Feb 12, 2014 | 28.18 | 28.18 | 27.63 | 27.86 | 1,641,270 | +0.13(+0.47%) |
Feb 11, 2014 | 27.48 | 27.90 | 27.37 | 27.73 | 1,513,128 | +0.33(+1.20%) |
Feb 10, 2014 | 27.40 | 27.58 | 27.18 | 27.40 | 925,212 | +0.09(+0.33%) |
Feb 07, 2014 | 27.15 | 27.35 | 26.79 | 27.31 | 1,207,378 | +0.43(+1.60%) |
Feb 06, 2014 | 26.45 | 27.07 | 26.25 | 26.88 | 1,799,742 | +0.53(+2.01%) |
Feb 05, 2014 | 26.39 | 26.43 | 26.12 | 26.35 | 1,662,153 | -0.01(-0.04%) |
Feb 04, 2014 | 26.34 | 26.57 | 26.13 | 26.36 | 1,133,668 | +0.07(+0.27%) |
Feb 03, 2014 | 26.71 | 26.71 | 26.03 | 26.29 | 3,239,832 | -0.51(-1.90%) |
Jan 31, 2014 | 26.93 | 26.93 | 26.41 | 26.80 | 2,036,228 | -0.41(-1.51%) |
Jan 30, 2014 | 27.84 | 27.84 | 27.14 | 27.21 | 1,401,188 | -0.53(-1.91%) |
Jan 29, 2014 | 27.37 | 27.74 | 27.08 | 27.74 | 1,979,278 | +0.01(+0.04%) |
Jan 28, 2014 | 27.27 | 27.82 | 26.94 | 27.73 | 1,986,934 | +0.85(+3.16%) |
Jan 27, 2014 | 26.70 | 27.00 | 26.46 | 26.88 | 1,529,714 | +0.27(+1.01%) |
Jan 24, 2014 | 26.89 | 26.96 | 26.12 | 26.61 | 2,348,090 | -0.54(-1.99%) |
Jan 23, 2014 | 27.20 | 27.66 | 27.10 | 27.15 | 1,084,813 | -0.29(-1.06%) |
Jan 22, 2014 | 28.09 | 28.10 | 27.42 | 27.44 | 2,192,546 | -0.68(-2.42%) |
Jan 21, 2014 | 28.87 | 28.89 | 28.11 | 28.12 | 2,359,658 | -0.98(-3.37%) |
Jan 20, 2014 | 28.62 | 29.10 | 28.60 | 29.10 | 691,653 | +0.44(+1.54%) |
Jan 17, 2014 | 28.60 | 29.00 | 28.30 | 28.66 | 3,700,911 | +0.15(+0.53%) |
Jan 16, 2014 | 27.17 | 28.51 | 27.17 | 28.51 | 5,016,484 | +1.19(+4.36%) |
Jan 15, 2014 | 26.29 | 27.43 | 26.19 | 27.32 | 2,451,344 | +1.03(+3.92%) |
Jan 14, 2014 | 26.18 | 26.75 | 26.16 | 26.29 | 2,072,502 | +0.23(+0.88%) |
Jan 13, 2014 | 26.00 | 26.13 | 25.88 | 26.06 | 1,967,610 | +0.15(+0.58%) |
Jan 10, 2014 | 25.98 | 26.39 | 25.77 | 25.91 | 1,220,823 | +0.19(+0.74%) |
Jan 09, 2014 | 26.20 | 26.20 | 25.38 | 25.72 | 1,978,453 | -0.56(-2.13%) |
Jan 08, 2014 | 26.55 | 26.65 | 26.06 | 26.28 | 0 | -0.33(-1.24%) |
Jan 07, 2014 | 26.96 | 27.03 | 26.60 | 26.61 | 1,282,136 | -0.19(-0.71%) |
Jan 06, 2014 | 26.85 | 27.02 | 26.48 | 26.80 | 1,823,670 | -0.09(-0.33%) |
Jan 03, 2014 | 27.50 | 27.65 | 26.89 | 26.89 | 1,346,857 | -0.69(-2.50%) |
Jan 02, 2014 | 27.46 | 27.62 | 27.10 | 27.58 | 1,186,977 | -0.07(-0.25%) |
Dec 31, 2013 | 27.65 | 27.65 | 27.65 | 0 | +0.35(+1.28%) | |
Dec 30, 2013 | 27.60 | 27.64 | 27.20 | 27.30 | 927,374 | -0.14(-0.51%) |
Dec 27, 2013 | 26.87 | 27.45 | 26.81 | 27.44 | 1,286,178 | +0.63(+2.35%) |
Dec 24, 2013 | 26.81 | 26.81 | 26.81 | 0 | +0.65(+2.48%) | |
Dec 23, 2013 | 26.40 | 26.41 | 25.94 | 26.16 | 1,130,000 | -0.15(-0.57%) |
Dec 20, 2013 | 25.73 | 26.43 | 25.66 | 26.31 | 4,215,148 | +0.65(+2.53%) |
Dec 19, 2013 | 24.79 | 25.67 | 24.62 | 25.66 | 1,659,150 | +0.92(+3.72%) |
Dec 18, 2013 | 24.47 | 24.97 | 24.45 | 24.74 | 1,639,166 | +0.29(+1.19%) |
Dec 17, 2013 | 24.50 | 24.56 | 24.36 | 24.45 | 1,199,772 | -0.13(-0.53%) |
Dec 16, 2013 | 24.51 | 24.71 | 24.43 | 24.58 | 1,968,352 | +0.17(+0.70%) |
Dec 13, 2013 | 24.40 | 24.63 | 24.26 | 24.41 | 2,227,680 | -0.02(-0.08%) |
Dec 12, 2013 | 24.33 | 24.56 | 23.98 | 24.43 | 1,815,014 | -0.24(-0.97%) |
Dec 11, 2013 | 25.52 | 25.55 | 24.64 | 24.67 | 2,197,546 | -0.88(-3.44%) |
Dec 10, 2013 | 25.36 | 25.61 | 25.31 | 25.55 | 0 | +0.34(+1.35%) |
Dec 09, 2013 | 25.06 | 25.37 | 25.02 | 25.21 | 1,922,712 | +0.21(+0.84%) |
Dec 06, 2013 | 25.20 | 25.31 | 24.87 | 25.00 | 2,129,269 | +0.07(+0.28%) |
Dec 05, 2013 | 25.19 | 25.28 | 24.93 | 24.93 | 3,123,688 | -0.41(-1.62%) |
Dec 04, 2013 | 25.29 | 25.65 | 25.18 | 25.34 | 2,440,059 | +0.10(+0.40%) |
Dec 03, 2013 | 25.35 | 25.59 | 25.15 | 25.24 | 1,564,595 | -0.20(-0.79%) |
Dec 02, 2013 | 25.47 | 25.70 | 25.36 | 25.44 | 1,335,103 | -0.13(-0.51%) |
Nov 29, 2013 | 26.04 | 26.04 | 25.56 | 25.57 | 1,424,701 | -0.38(-1.46%) |
Nov 28, 2013 | 25.20 | 26.45 | 25.20 | 25.95 | 963,333 | +0.71(+2.81%) |
Nov 27, 2013 | 25.69 | 25.82 | 25.15 | 25.24 | 1,827,331 | -0.28(-1.10%) |
Nov 26, 2013 | 26.00 | 26.03 | 25.50 | 25.52 | 2,303,942 | -0.55(-2.11%) |
Nov 25, 2013 | 26.50 | 26.60 | 26.05 | 26.07 | 1,764,789 | -0.43(-1.62%) |
Nov 22, 2013 | 26.75 | 26.89 | 26.50 | 26.50 | 2,325,352 | -0.30(-1.12%) |
Nov 21, 2013 | 26.84 | 27.09 | 26.51 | 26.80 | 1,655,637 | +0.00(+0.00%) |
Nov 20, 2013 | 27.22 | 27.22 | 26.57 | 26.80 | 1,642,614 | -0.20(-0.74%) |
Nov 19, 2013 | 27.17 | 27.38 | 26.96 | 27.00 | 1,162,355 | -0.17(-0.63%) |
Nov 18, 2013 | 27.54 | 27.77 | 27.16 | 27.17 | 1,478,389 | -0.22(-0.80%) |
Nov 15, 2013 | 27.26 | 27.50 | 27.15 | 27.39 | 1,382,579 | +0.06(+0.22%) |
Nov 14, 2013 | 27.46 | 27.49 | 27.09 | 27.33 | 984,463 | -0.03(-0.11%) |
Nov 13, 2013 | 27.00 | 27.67 | 26.69 | 27.36 | 1,754,500 | +0.02(+0.07%) |
Nov 12, 2013 | 28.19 | 28.19 | 27.20 | 27.34 | 2,436,965 | -0.73(-2.60%) |
Nov 11, 2013 | 28.40 | 28.41 | 27.91 | 28.07 | 957,039 | -0.30(-1.06%) |
Nov 08, 2013 | 27.98 | 28.55 | 27.76 | 28.37 | 1,654,020 | +0.16(+0.57%) |
Nov 07, 2013 | 29.30 | 29.30 | 28.16 | 28.21 | 1,774,221 | -0.76(-2.62%) |
Nov 06, 2013 | 28.80 | 29.11 | 28.67 | 28.97 | 2,672,816 | +0.26(+0.91%) |
Nov 05, 2013 | 28.51 | 28.74 | 28.20 | 28.71 | 1,792,454 | +0.14(+0.49%) |
Nov 04, 2013 | 28.31 | 28.61 | 28.08 | 28.57 | 2,340,615 | +0.37(+1.31%) |