Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.18 | 23.23 | 22.60 | 22.92 | 462,879 | +0.17(+0.73%) |
Oct 30, 2014 | 22.53 | 23.01 | 22.47 | 22.76 | 220,196 | +0.17(+0.77%) |
Oct 29, 2014 | 22.53 | 22.64 | 22.35 | 22.58 | 215,763 | +0.11(+0.48%) |
Oct 28, 2014 | 22.08 | 22.49 | 22.07 | 22.48 | 335,597 | +0.44(+1.99%) |
Oct 27, 2014 | 21.88 | 22.05 | 21.95 | 22.04 | 98,296 | +0.09(+0.42%) |
Oct 24, 2014 | 21.88 | 21.95 | 21.70 | 21.95 | 108,104 | +0.15(+0.68%) |
Oct 23, 2014 | 21.81 | 21.94 | 21.73 | 21.80 | 187,691 | +0.19(+0.88%) |
Oct 22, 2014 | 21.85 | 21.92 | 21.56 | 21.60 | 208,682 | -0.17(-0.76%) |
Oct 21, 2014 | 21.65 | 21.95 | 21.56 | 21.77 | 210,767 | +0.12(+0.57%) |
Oct 20, 2014 | 21.38 | 21.65 | 21.32 | 21.65 | 162,532 | +0.27(+1.24%) |
Oct 17, 2014 | 21.60 | 21.85 | 21.28 | 21.38 | 245,219 | -0.06(-0.27%) |
Oct 16, 2014 | 21.03 | 21.56 | 21.03 | 21.44 | 260,220 | +0.06(+0.27%) |
Oct 15, 2014 | 20.83 | 21.51 | 20.71 | 21.38 | 308,503 | +0.25(+1.18%) |
Oct 14, 2014 | 21.05 | 21.21 | 20.89 | 21.13 | 319,708 | +0.31(+1.47%) |
Oct 13, 2014 | 20.92 | 21.14 | 20.81 | 20.83 | 296,827 | -0.17(-0.83%) |
Oct 10, 2014 | 21.12 | 21.36 | 20.97 | 21.00 | 285,561 | -0.22(-1.02%) |
Oct 09, 2014 | 21.76 | 21.76 | 21.20 | 21.22 | 263,404 | -0.54(-2.48%) |
Oct 08, 2014 | 21.16 | 21.76 | 21.09 | 21.75 | 265,502 | +0.62(+2.94%) |
Oct 07, 2014 | 21.26 | 21.48 | 21.12 | 21.13 | 272,580 | -0.28(-1.32%) |
Oct 06, 2014 | 21.51 | 21.66 | 21.39 | 21.41 | 187,263 | -0.08(-0.39%) |
Oct 03, 2014 | 21.38 | 21.60 | 21.26 | 21.50 | 256,590 | +0.40(+1.89%) |
Oct 02, 2014 | 20.86 | 21.21 | 20.83 | 21.10 | 183,265 | +0.22(+1.03%) |
Oct 01, 2014 | 21.35 | 21.41 | 20.87 | 20.88 | 455,208 | -0.42(-1.99%) |
Sep 30, 2014 | 21.60 | 21.77 | 21.31 | 21.31 | 374,268 | -0.22(-1.02%) |
Sep 29, 2014 | 21.44 | 21.61 | 21.31 | 21.53 | 258,797 | -0.10(-0.46%) |
Sep 26, 2014 | 21.75 | 21.87 | 21.61 | 21.63 | 268,028 | -0.12(-0.57%) |
Sep 25, 2014 | 22.18 | 22.24 | 21.73 | 21.75 | 265,413 | -0.53(-2.37%) |
Sep 24, 2014 | 22.09 | 22.31 | 21.90 | 22.28 | 207,972 | +0.27(+1.24%) |
Sep 23, 2014 | 22.26 | 22.39 | 21.99 | 22.00 | 228,696 | -0.40(-1.77%) |
Sep 22, 2014 | 22.36 | 22.49 | 22.11 | 22.40 | 256,566 | -0.05(-0.22%) |
Sep 19, 2014 | 22.75 | 22.87 | 22.42 | 22.45 | 547,099 | -0.33(-1.45%) |
Sep 18, 2014 | 22.80 | 22.85 | 22.58 | 22.78 | 278,827 | +0.02(+0.11%) |
Sep 17, 2014 | 22.77 | 22.87 | 22.52 | 22.75 | 308,698 | -0.04(-0.18%) |
Sep 16, 2014 | 22.74 | 22.86 | 22.47 | 22.80 | 332,784 | +0.03(+0.14%) |
Sep 15, 2014 | 22.88 | 22.89 | 22.60 | 22.76 | 229,055 | -0.12(-0.54%) |
Sep 12, 2014 | 23.09 | 23.11 | 22.71 | 22.89 | 207,608 | -0.14(-0.61%) |
Sep 11, 2014 | 22.75 | 23.18 | 22.75 | 23.03 | 244,181 | +0.11(+0.47%) |
Sep 10, 2014 | 22.99 | 23.09 | 22.79 | 22.92 | 276,927 | -0.10(-0.43%) |
Sep 09, 2014 | 23.33 | 23.33 | 22.94 | 23.02 | 376,271 | -0.35(-1.48%) |
Sep 08, 2014 | 23.21 | 23.37 | 23.05 | 23.36 | 254,447 | +0.07(+0.32%) |
Sep 05, 2014 | 23.07 | 23.43 | 22.97 | 23.29 | 311,580 | +0.24(+1.04%) |
Sep 04, 2014 | 23.08 | 23.89 | 22.89 | 23.05 | 577,934 | +1.15(+5.23%) |
Sep 03, 2014 | 22.17 | 22.36 | 21.84 | 21.91 | 905,431 | -0.15(-0.67%) |
Sep 02, 2014 | 21.97 | 22.09 | 21.82 | 22.05 | 180,928 | +0.12(+0.56%) |
Aug 29, 2014 | 21.77 | 21.93 | 21.93 | 21.93 | 155,620 | +0.16(+0.76%) |
Aug 28, 2014 | 21.73 | 21.80 | 21.56 | 21.77 | 154,931 | +0.01(+0.04%) |
Aug 27, 2014 | 21.85 | 21.91 | 21.73 | 21.76 | 120,682 | -0.09(-0.42%) |
Aug 26, 2014 | 21.64 | 21.85 | 21.55 | 21.85 | 197,293 | +0.31(+1.42%) |
Aug 25, 2014 | 21.81 | 21.83 | 21.48 | 21.54 | 207,436 | -0.20(-0.91%) |
Aug 22, 2014 | 21.40 | 21.78 | 21.40 | 21.74 | 181,909 | +0.30(+1.38%) |
Aug 21, 2014 | 21.38 | 21.49 | 21.19 | 21.44 | 230,751 | +0.07(+0.31%) |
Aug 20, 2014 | 21.46 | 21.52 | 21.28 | 21.38 | 165,080 | -0.12(-0.54%) |
Aug 19, 2014 | 21.42 | 21.53 | 21.38 | 21.49 | 282,139 | +0.14(+0.66%) |
Aug 18, 2014 | 21.63 | 21.63 | 21.33 | 21.35 | 489,281 | +0.28(+1.33%) |
Aug 15, 2014 | 21.34 | 21.34 | 20.92 | 21.07 | 213,339 | -0.05(-0.23%) |
Aug 14, 2014 | 21.16 | 21.24 | 21.06 | 21.12 | 114,056 | +0.00(+0.00%) |
Aug 13, 2014 | 20.99 | 21.24 | 20.93 | 21.12 | 200,772 | +0.20(+0.95%) |
Aug 12, 2014 | 20.96 | 21.25 | 20.78 | 20.92 | 263,510 | -0.08(-0.39%) |
Aug 11, 2014 | 20.92 | 21.11 | 20.76 | 21.01 | 237,546 | +0.20(+0.95%) |
Aug 08, 2014 | 20.50 | 20.81 | 20.42 | 20.81 | 220,839 | +0.31(+1.49%) |
Aug 07, 2014 | 20.67 | 20.67 | 20.39 | 20.50 | 100,626 | -0.07(-0.36%) |
Aug 06, 2014 | 20.36 | 20.78 | 20.36 | 20.58 | 239,465 | +0.09(+0.44%) |
Aug 05, 2014 | 20.31 | 20.73 | 20.31 | 20.49 | 200,259 | +0.12(+0.57%) |
Aug 04, 2014 | 20.32 | 20.44 | 19.97 | 20.37 | 276,170 | +0.12(+0.57%) |
Aug 01, 2014 | 20.22 | 20.38 | 20.05 | 20.26 | 239,334 | -0.03(-0.16%) |
Jul 31, 2014 | 20.38 | 20.50 | 20.17 | 20.29 | 242,102 | -0.31(-1.52%) |
Jul 30, 2014 | 20.69 | 20.71 | 20.49 | 20.60 | 117,429 | +0.02(+0.08%) |
Jul 29, 2014 | 20.65 | 20.77 | 20.52 | 20.59 | 245,166 | -0.01(-0.04%) |
Jul 28, 2014 | 20.76 | 20.77 | 20.50 | 20.59 | 223,801 | -0.14(-0.68%) |
Jul 25, 2014 | 20.81 | 20.97 | 20.71 | 20.73 | 197,803 | -0.27(-1.30%) |
Jul 24, 2014 | 21.13 | 21.28 | 20.92 | 21.01 | 157,351 | -0.07(-0.31%) |
Jul 23, 2014 | 21.13 | 21.22 | 20.97 | 21.07 | 125,207 | -0.06(-0.27%) |
Jul 22, 2014 | 21.16 | 21.37 | 21.06 | 21.13 | 119,442 | +0.05(+0.23%) |
Jul 21, 2014 | 21.10 | 21.20 | 20.97 | 21.08 | 146,585 | -0.11(-0.51%) |
Jul 18, 2014 | 20.97 | 21.34 | 20.93 | 21.19 | 226,954 | +0.16(+0.74%) |
Jul 17, 2014 | 21.27 | 21.44 | 21.01 | 21.03 | 143,743 | -0.37(-1.73%) |
Jul 16, 2014 | 21.44 | 21.64 | 21.18 | 21.40 | 278,662 | +0.13(+0.62%) |
Jul 15, 2014 | 21.53 | 21.64 | 21.25 | 21.27 | 171,595 | -0.21(-1.00%) |
Jul 14, 2014 | 21.67 | 21.69 | 21.48 | 21.48 | 152,227 | -0.08(-0.38%) |
Jul 11, 2014 | 21.50 | 21.76 | 21.33 | 21.57 | 243,516 | +0.06(+0.27%) |
Jul 10, 2014 | 21.25 | 21.63 | 21.12 | 21.51 | 319,928 | -0.09(-0.42%) |
Jul 09, 2014 | 21.79 | 21.83 | 21.58 | 21.60 | 235,212 | -0.13(-0.61%) |
Jul 08, 2014 | 21.77 | 21.84 | 21.55 | 21.73 | 239,318 | -0.09(-0.42%) |
Jul 07, 2014 | 22.34 | 22.36 | 21.81 | 21.82 | 327,352 | -0.60(-2.68%) |
Jul 03, 2014 | 22.17 | 22.42 | 22.42 | 22.42 | 114,744 | +0.29(+1.30%) |
Jul 02, 2014 | 22.35 | 22.58 | 22.07 | 22.14 | 229,607 | -0.29(-1.29%) |
Jul 01, 2014 | 22.11 | 22.63 | 22.02 | 22.42 | 340,640 | +0.31(+1.40%) |
Jun 30, 2014 | 21.82 | 22.13 | 21.70 | 22.12 | 293,531 | +0.22(+1.01%) |
Jun 27, 2014 | 21.53 | 21.92 | 21.51 | 21.89 | 326,828 | +0.20(+0.91%) |
Jun 26, 2014 | 21.76 | 21.78 | 21.50 | 21.70 | 164,534 | -0.07(-0.34%) |
Jun 25, 2014 | 21.39 | 21.80 | 21.34 | 21.77 | 211,657 | +0.25(+1.18%) |
Jun 24, 2014 | 21.62 | 21.86 | 21.50 | 21.52 | 246,524 | -0.22(-1.02%) |
Jun 23, 2014 | 21.84 | 21.89 | 21.62 | 21.74 | 236,498 | -0.16(-0.75%) |
Jun 20, 2014 | 21.89 | 21.92 | 21.76 | 21.90 | 527,162 | +0.08(+0.38%) |
Jun 19, 2014 | 21.70 | 21.95 | 21.62 | 21.82 | 352,741 | +0.14(+0.64%) |
Jun 18, 2014 | 21.55 | 21.71 | 21.49 | 21.68 | 256,831 | +0.07(+0.30%) |
Jun 17, 2014 | 21.52 | 21.71 | 21.45 | 21.62 | 276,366 | +0.07(+0.30%) |
Jun 16, 2014 | 21.68 | 21.80 | 21.50 | 21.55 | 212,665 | -0.14(-0.64%) |
Jun 13, 2014 | 22.00 | 22.00 | 21.65 | 21.69 | 237,146 | -0.20(-0.94%) |
Jun 12, 2014 | 21.95 | 22.07 | 21.74 | 21.89 | 296,809 | -0.16(-0.71%) |
Jun 11, 2014 | 22.01 | 22.12 | 21.75 | 22.05 | 477,279 | -0.07(-0.33%) |
Jun 10, 2014 | 22.06 | 22.19 | 21.88 | 22.12 | 309,335 | -0.25(-1.14%) |
Jun 06, 2014 | 22.29 | 22.35 | 22.12 | 22.38 | 358,981 | +0.25(+1.15%) |
Jun 05, 2014 | 21.71 | 22.13 | 21.48 | 22.12 | 419,062 | +0.39(+1.81%) |
Jun 04, 2014 | 21.17 | 22.07 | 20.84 | 21.73 | 547,475 | -0.31(-1.41%) |
Jun 03, 2014 | 22.35 | 22.57 | 21.71 | 22.04 | 277,316 | -0.40(-1.79%) |
Jun 02, 2014 | 22.35 | 22.67 | 22.02 | 22.44 | 260,668 | +0.09(+0.40%) |
May 30, 2014 | 22.47 | 22.48 | 22.18 | 22.35 | 183,408 | -0.05(-0.22%) |
May 29, 2014 | 22.44 | 22.53 | 22.15 | 22.40 | 131,531 | +0.11(+0.48%) |
May 28, 2014 | 22.50 | 22.61 | 22.27 | 22.30 | 162,818 | -0.23(-1.02%) |
May 27, 2014 | 22.49 | 22.78 | 22.44 | 22.53 | 104,518 | +0.19(+0.84%) |
May 23, 2014 | 21.65 | 22.34 | 22.34 | 22.34 | 368,791 | +0.65(+2.99%) |
May 22, 2014 | 21.57 | 21.69 | 21.37 | 21.69 | 44,614 | +0.20(+0.95%) |
May 21, 2014 | 21.59 | 21.66 | 21.30 | 21.48 | 199,730 | +0.02(+0.08%) |
May 20, 2014 | 21.84 | 21.84 | 21.35 | 21.47 | 255,555 | -0.48(-2.17%) |
May 19, 2014 | 21.63 | 21.99 | 21.63 | 21.94 | 142,214 | +0.21(+0.98%) |
May 16, 2014 | 21.48 | 21.75 | 21.37 | 21.73 | 196,781 | +0.20(+0.95%) |
May 15, 2014 | 21.63 | 21.67 | 21.21 | 21.53 | 155,030 | -0.19(-0.87%) |
May 14, 2014 | 22.17 | 22.21 | 21.66 | 21.71 | 204,229 | -0.56(-2.50%) |
May 13, 2014 | 22.49 | 22.57 | 22.25 | 22.27 | 156,522 | -0.27(-1.20%) |
May 12, 2014 | 22.07 | 22.62 | 22.05 | 22.54 | 200,189 | +0.58(+2.65%) |
May 09, 2014 | 21.62 | 22.02 | 21.62 | 21.96 | 224,805 | +0.25(+1.17%) |
May 08, 2014 | 21.95 | 22.21 | 21.66 | 21.71 | 243,152 | -0.34(-1.56%) |
May 07, 2014 | 21.96 | 22.13 | 21.62 | 22.05 | 228,866 | +0.16(+0.71%) |
May 06, 2014 | 22.16 | 22.23 | 21.81 | 21.89 | 194,566 | -0.37(-1.66%) |
May 05, 2014 | 22.21 | 22.30 | 22.01 | 22.26 | 234,795 | -0.02(-0.07%) |
May 02, 2014 | 22.07 | 22.51 | 22.03 | 22.28 | 222,882 | +0.26(+1.19%) |
May 01, 2014 | 22.21 | 22.21 | 21.75 | 22.02 | 327,997 | -0.19(-0.85%) |
Apr 30, 2014 | 22.07 | 22.30 | 21.89 | 22.21 | 235,984 | +0.00(+0.00%) |
Apr 29, 2014 | 22.35 | 22.52 | 22.15 | 22.21 | 192,152 | -0.01(-0.04%) |
Apr 28, 2014 | 22.25 | 22.35 | 21.85 | 22.21 | 213,920 | +0.12(+0.56%) |
Apr 25, 2014 | 22.29 | 22.37 | 22.09 | 22.09 | 219,864 | -0.33(-1.46%) |
Apr 24, 2014 | 22.75 | 22.75 | 22.37 | 22.42 | 177,168 | -0.16(-0.73%) |
Apr 23, 2014 | 22.81 | 22.99 | 22.58 | 22.58 | 220,951 | -0.23(-1.01%) |
Apr 22, 2014 | 22.69 | 23.02 | 22.65 | 22.81 | 197,503 | +0.17(+0.76%) |
Apr 21, 2014 | 22.74 | 22.78 | 22.59 | 22.64 | 91,909 | -0.06(-0.25%) |
Apr 17, 2014 | 22.33 | 22.70 | 22.70 | 22.70 | 167,621 | +0.34(+1.50%) |
Apr 16, 2014 | 22.25 | 22.40 | 22.16 | 22.36 | 170,438 | +0.25(+1.15%) |
Apr 15, 2014 | 22.26 | 22.41 | 21.85 | 22.11 | 216,623 | -0.13(-0.59%) |
Apr 14, 2014 | 22.51 | 22.53 | 22.12 | 22.24 | 190,744 | -0.10(-0.44%) |
Apr 11, 2014 | 22.89 | 23.10 | 22.32 | 22.34 | 366,561 | -0.81(-3.51%) |
Apr 10, 2014 | 23.37 | 23.73 | 22.91 | 23.15 | 301,625 | -0.29(-1.22%) |
Apr 09, 2014 | 23.49 | 23.50 | 23.22 | 23.44 | 155,560 | +0.02(+0.07%) |
Apr 08, 2014 | 23.08 | 23.61 | 23.01 | 23.42 | 207,935 | +0.34(+1.49%) |
Apr 07, 2014 | 23.12 | 23.16 | 22.94 | 23.07 | 235,585 | -0.12(-0.53%) |
Apr 04, 2014 | 23.86 | 23.86 | 23.17 | 23.20 | 261,830 | -0.49(-2.08%) |
Apr 03, 2014 | 23.66 | 23.76 | 23.53 | 23.69 | 200,192 | +0.10(+0.42%) |
Apr 02, 2014 | 23.66 | 23.66 | 23.41 | 23.59 | 180,233 | -0.04(-0.17%) |
Apr 01, 2014 | 23.41 | 23.65 | 23.39 | 23.63 | 222,981 | +0.20(+0.86%) |
Mar 31, 2014 | 23.11 | 23.49 | 23.00 | 23.43 | 359,206 | +0.49(+2.13%) |
Mar 28, 2014 | 23.03 | 23.18 | 22.85 | 22.94 | 329,094 | -0.06(-0.25%) |
Mar 27, 2014 | 22.97 | 23.06 | 22.88 | 23.00 | 385,506 | +0.02(+0.07%) |
Mar 26, 2014 | 23.44 | 23.46 | 22.97 | 22.98 | 191,480 | -0.38(-1.61%) |
Mar 25, 2014 | 23.48 | 23.52 | 23.22 | 23.36 | 205,831 | +0.03(+0.14%) |
Mar 24, 2014 | 23.64 | 23.68 | 23.14 | 23.33 | 397,572 | -0.24(-1.04%) |
Mar 21, 2014 | 23.47 | 23.73 | 23.44 | 23.57 | 612,126 | +0.11(+0.45%) |
Mar 20, 2014 | 23.46 | 23.54 | 23.33 | 23.46 | 163,855 | +0.04(+0.17%) |
Mar 19, 2014 | 23.47 | 23.64 | 23.30 | 23.42 | 208,234 | -0.12(-0.52%) |
Mar 18, 2014 | 23.22 | 23.55 | 23.19 | 23.55 | 208,534 | +0.31(+1.33%) |
Mar 17, 2014 | 23.19 | 23.36 | 23.10 | 23.24 | 242,980 | +0.19(+0.81%) |
Mar 14, 2014 | 22.84 | 23.14 | 22.84 | 23.05 | 207,433 | +0.10(+0.43%) |
Mar 13, 2014 | 23.17 | 23.18 | 22.80 | 22.95 | 212,982 | -0.10(-0.42%) |
Mar 12, 2014 | 22.89 | 23.12 | 22.81 | 23.05 | 225,948 | +0.02(+0.07%) |
Mar 11, 2014 | 23.32 | 23.32 | 22.89 | 23.03 | 253,997 | -0.25(-1.09%) |
Mar 10, 2014 | 23.21 | 23.28 | 23.05 | 23.28 | 247,534 | +0.10(+0.42%) |
Mar 07, 2014 | 23.09 | 23.32 | 22.92 | 23.19 | 335,494 | +0.13(+0.57%) |
Mar 06, 2014 | 23.01 | 23.12 | 22.80 | 23.06 | 469,912 | +0.11(+0.50%) |
Mar 05, 2014 | 23.49 | 23.50 | 22.53 | 22.94 | 767,800 | -1.05(-4.38%) |
Mar 04, 2014 | 23.26 | 24.05 | 23.21 | 23.99 | 558,769 | +0.98(+4.25%) |
Mar 03, 2014 | 22.77 | 23.03 | 22.67 | 23.02 | 227,133 | +0.00(+0.00%) |
Feb 28, 2014 | 22.98 | 23.09 | 22.80 | 23.02 | 345,500 | +0.09(+0.39%) |
Feb 27, 2014 | 22.80 | 22.97 | 22.70 | 22.93 | 195,988 | +0.12(+0.54%) |
Feb 26, 2014 | 22.70 | 22.85 | 22.57 | 22.80 | 361,292 | +0.19(+0.83%) |
Feb 25, 2014 | 22.77 | 22.80 | 22.53 | 22.62 | 248,596 | -0.10(-0.43%) |
Feb 24, 2014 | 22.53 | 22.95 | 22.53 | 22.71 | 321,408 | +0.13(+0.58%) |
Feb 21, 2014 | 22.62 | 22.70 | 22.36 | 22.58 | 415,191 | +0.09(+0.40%) |
Feb 20, 2014 | 22.32 | 22.55 | 22.24 | 22.49 | 225,267 | +0.18(+0.80%) |
Feb 19, 2014 | 22.43 | 22.69 | 22.28 | 22.31 | 276,210 | -0.19(-0.83%) |
Feb 18, 2014 | 22.34 | 22.58 | 22.09 | 22.50 | 254,251 | +0.13(+0.58%) |
Feb 14, 2014 | 22.45 | 22.37 | 22.37 | 22.37 | 164,114 | -0.06(-0.25%) |
Feb 13, 2014 | 22.08 | 22.52 | 22.07 | 22.43 | 136,215 | +0.22(+0.99%) |
Feb 12, 2014 | 22.12 | 22.36 | 22.10 | 22.21 | 183,710 | +0.14(+0.63%) |
Feb 11, 2014 | 21.62 | 22.09 | 21.57 | 22.07 | 355,004 | +0.55(+2.54%) |
Feb 10, 2014 | 21.53 | 21.56 | 21.25 | 21.52 | 160,396 | -0.08(-0.38%) |
Feb 07, 2014 | 21.43 | 21.64 | 21.43 | 21.61 | 175,443 | +0.24(+1.15%) |
Feb 06, 2014 | 21.30 | 21.42 | 21.24 | 21.36 | 251,746 | +0.07(+0.31%) |
Feb 05, 2014 | 21.31 | 21.42 | 21.19 | 21.30 | 231,145 | -0.15(-0.68%) |
Feb 04, 2014 | 21.27 | 21.49 | 21.01 | 21.44 | 229,629 | +0.24(+1.12%) |
Feb 03, 2014 | 21.74 | 21.98 | 20.96 | 21.21 | 311,308 | -0.53(-2.44%) |
Jan 31, 2014 | 21.72 | 22.08 | 21.67 | 21.74 | 205,851 | -0.31(-1.41%) |
Jan 30, 2014 | 21.95 | 22.15 | 21.77 | 22.05 | 246,022 | +0.22(+1.01%) |
Jan 29, 2014 | 21.91 | 22.10 | 21.76 | 21.83 | 178,597 | -0.27(-1.22%) |
Jan 28, 2014 | 22.05 | 22.14 | 21.93 | 22.09 | 219,889 | +0.10(+0.44%) |
Jan 27, 2014 | 22.23 | 22.41 | 21.94 | 22.00 | 132,537 | -0.34(-1.53%) |
Jan 24, 2014 | 22.74 | 22.79 | 22.25 | 22.34 | 187,412 | -0.56(-2.46%) |
Jan 23, 2014 | 22.87 | 22.96 | 22.67 | 22.90 | 242,007 | -0.10(-0.43%) |
Jan 22, 2014 | 22.81 | 23.02 | 22.67 | 23.00 | 175,605 | +0.20(+0.86%) |
Jan 21, 2014 | 22.75 | 22.98 | 22.65 | 22.80 | 186,776 | +0.14(+0.61%) |
Jan 17, 2014 | 22.58 | 22.66 | 22.66 | 22.66 | 124,864 | +0.02(+0.11%) |
Jan 16, 2014 | 22.63 | 22.71 | 22.58 | 22.64 | 233,269 | -0.02(-0.07%) |
Jan 15, 2014 | 22.75 | 22.81 | 22.56 | 22.66 | 217,843 | -0.09(-0.39%) |
Jan 14, 2014 | 22.74 | 22.82 | 22.57 | 22.75 | 169,716 | +0.06(+0.25%) |
Jan 13, 2014 | 23.06 | 23.08 | 22.60 | 22.69 | 354,198 | -0.46(-1.97%) |
Jan 10, 2014 | 23.22 | 23.30 | 23.00 | 23.15 | 345,328 | -0.05(-0.21%) |
Jan 09, 2014 | 23.15 | 23.29 | 23.00 | 23.19 | 194,572 | +0.14(+0.60%) |
Jan 08, 2014 | 23.16 | 23.35 | 22.97 | 23.06 | 253,739 | -0.14(-0.60%) |
Jan 07, 2014 | 23.15 | 23.29 | 23.03 | 23.19 | 168,570 | +0.10(+0.42%) |
Jan 06, 2014 | 23.26 | 23.37 | 23.06 | 23.10 | 247,963 | -0.08(-0.35%) |
Jan 03, 2014 | 23.02 | 23.32 | 22.80 | 23.18 | 200,851 | +0.15(+0.67%) |
Jan 02, 2014 | 23.19 | 23.37 | 22.94 | 23.02 | 274,349 | -0.29(-1.22%) |
Dec 31, 2013 | 23.55 | 23.31 | 23.31 | 23.31 | 227,528 | -0.18(-0.76%) |
Dec 30, 2013 | 23.24 | 23.49 | 23.24 | 23.49 | 200,354 | +0.25(+1.07%) |
Dec 27, 2013 | 23.21 | 23.31 | 23.08 | 23.24 | 199,603 | +0.14(+0.60%) |
Dec 26, 2013 | 23.20 | 23.31 | 23.06 | 23.10 | 195,887 | -0.07(-0.31%) |
Dec 24, 2013 | 23.00 | 23.26 | 22.78 | 23.17 | 96,791 | +0.24(+1.03%) |
Dec 23, 2013 | 22.84 | 23.01 | 22.80 | 22.94 | 243,334 | +0.19(+0.82%) |
Dec 20, 2013 | 22.39 | 23.00 | 22.34 | 22.75 | 1,066,935 | +0.45(+2.04%) |
Dec 19, 2013 | 22.37 | 22.70 | 22.24 | 22.30 | 309,679 | -0.08(-0.36%) |
Dec 18, 2013 | 22.27 | 22.42 | 21.99 | 22.38 | 308,786 | +0.16(+0.73%) |
Dec 17, 2013 | 22.53 | 22.53 | 22.20 | 22.22 | 147,527 | -0.35(-1.54%) |
Dec 16, 2013 | 22.42 | 22.70 | 22.22 | 22.57 | 211,685 | +0.20(+0.91%) |
Dec 13, 2013 | 22.57 | 22.66 | 22.18 | 22.36 | 438,542 | -0.13(-0.58%) |
Dec 12, 2013 | 22.01 | 22.57 | 21.89 | 22.49 | 340,735 | +0.56(+2.55%) |
Dec 11, 2013 | 21.70 | 22.21 | 21.58 | 21.93 | 428,325 | +0.21(+0.97%) |
Dec 10, 2013 | 22.79 | 22.79 | 21.30 | 21.72 | 668,155 | -0.78(-3.46%) |
Dec 09, 2013 | 22.57 | 22.68 | 22.31 | 22.50 | 390,775 | -0.05(-0.22%) |
Dec 06, 2013 | 22.54 | 22.66 | 22.41 | 22.55 | 488,251 | +0.17(+0.76%) |
Dec 05, 2013 | 22.15 | 22.39 | 22.10 | 22.38 | 187,308 | +0.17(+0.77%) |
Dec 04, 2013 | 22.19 | 22.34 | 22.02 | 22.21 | 221,819 | -0.08(-0.36%) |
Dec 03, 2013 | 22.43 | 22.53 | 22.21 | 22.29 | 445,766 | -0.21(-0.94%) |
Dec 02, 2013 | 22.59 | 22.67 | 22.37 | 22.50 | 203,763 | -0.05(-0.22%) |
Nov 29, 2013 | 22.70 | 22.72 | 22.55 | 22.55 | 146,444 | -0.11(-0.50%) |
Nov 27, 2013 | 22.70 | 22.70 | 22.60 | 22.66 | 188,421 | +0.02(+0.11%) |
Nov 26, 2013 | 22.63 | 22.70 | 22.59 | 22.64 | 255,583 | -0.01(-0.04%) |
Nov 25, 2013 | 22.61 | 22.80 | 22.58 | 22.65 | 158,781 | +0.04(+0.18%) |
Nov 22, 2013 | 22.54 | 22.70 | 22.52 | 22.61 | 178,945 | +0.11(+0.50%) |
Nov 21, 2013 | 22.39 | 22.57 | 22.36 | 22.49 | 202,237 | +0.20(+0.91%) |
Nov 20, 2013 | 22.37 | 22.40 | 22.21 | 22.29 | 117,917 | -0.02(-0.11%) |
Nov 19, 2013 | 22.52 | 22.75 | 22.26 | 22.32 | 173,045 | -0.32(-1.43%) |
Nov 18, 2013 | 22.76 | 22.80 | 22.51 | 22.64 | 255,833 | -0.11(-0.46%) |
Nov 15, 2013 | 22.66 | 22.77 | 22.40 | 22.75 | 250,767 | +0.06(+0.25%) |
Nov 14, 2013 | 22.63 | 22.70 | 22.56 | 22.69 | 122,473 | +0.09(+0.39%) |
Nov 13, 2013 | 22.36 | 22.60 | 22.36 | 22.60 | 165,948 | +0.15(+0.69%) |
Nov 12, 2013 | 22.30 | 22.46 | 22.23 | 22.45 | 94,793 | +0.10(+0.44%) |
Nov 11, 2013 | 22.52 | 22.57 | 22.28 | 22.35 | 231,335 | -0.26(-1.15%) |
Nov 08, 2013 | 22.10 | 22.70 | 22.07 | 22.61 | 240,151 | +0.47(+2.12%) |
Nov 07, 2013 | 22.42 | 22.52 | 22.10 | 22.14 | 222,657 | -0.25(-1.12%) |
Nov 06, 2013 | 22.57 | 22.66 | 22.32 | 22.39 | 150,626 | -0.06(-0.29%) |
Nov 05, 2013 | 22.37 | 22.66 | 22.30 | 22.45 | 295,942 | -0.04(-0.18%) |
Nov 04, 2013 | 22.59 | 22.74 | 22.37 | 22.49 | 372,087 | +0.00(+0.00%) |