Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.00 | 23.17 | 22.79 | 22.92 | 1,098,975 | -0.41(-1.74%) |
Jan 29, 2015 | 23.37 | 23.60 | 23.13 | 23.33 | 860,227 | +0.05(+0.21%) |
Jan 28, 2015 | 23.36 | 23.80 | 23.17 | 23.28 | 1,014,291 | -0.08(-0.33%) |
Jan 27, 2015 | 22.81 | 23.50 | 22.81 | 23.36 | 896,991 | +0.37(+1.60%) |
Jan 26, 2015 | 23.11 | 23.17 | 22.87 | 22.99 | 994,402 | -0.05(-0.21%) |
Jan 23, 2015 | 23.06 | 23.24 | 22.88 | 23.04 | 659,116 | -0.46(-1.97%) |
Jan 22, 2015 | 23.62 | 23.66 | 23.08 | 23.50 | 846,368 | +0.38(+1.63%) |
Jan 21, 2015 | 22.69 | 23.18 | 22.63 | 23.12 | 927,059 | +0.46(+2.05%) |
Jan 20, 2015 | 23.11 | 23.21 | 22.29 | 22.66 | 1,562,193 | -0.85(-3.62%) |
Jan 16, 2015 | 23.08 | 23.51 | 23.05 | 23.51 | 1,515,267 | +0.76(+3.36%) |
Jan 15, 2015 | 23.03 | 23.20 | 22.70 | 22.75 | 1,289,263 | -0.10(-0.42%) |
Jan 14, 2015 | 22.75 | 23.11 | 22.49 | 22.84 | 1,108,726 | +0.57(+2.56%) |
Jan 13, 2015 | 22.51 | 22.84 | 22.07 | 22.27 | 941,164 | -0.25(-1.12%) |
Jan 12, 2015 | 22.23 | 22.68 | 22.18 | 22.52 | 762,324 | -0.07(-0.30%) |
Jan 09, 2015 | 22.64 | 22.80 | 22.36 | 22.59 | 1,243,057 | -0.14(-0.60%) |
Jan 08, 2015 | 22.67 | 23.06 | 22.59 | 22.73 | 1,363,273 | -0.23(-1.01%) |
Jan 07, 2015 | 22.51 | 23.05 | 22.44 | 22.96 | 1,501,619 | +1.14(+5.23%) |
Jan 06, 2015 | 22.17 | 22.20 | 21.69 | 21.82 | 1,181,839 | +0.18(+0.85%) |
Jan 05, 2015 | 22.00 | 22.02 | 21.59 | 21.64 | 1,247,074 | -0.53(-2.40%) |
Jan 02, 2015 | 22.68 | 22.74 | 21.92 | 22.17 | 1,169,545 | -0.22(-0.96%) |
Dec 31, 2014 | 22.76 | 22.38 | 22.38 | 22.38 | 678,525 | -0.38(-1.68%) |
Dec 30, 2014 | 22.88 | 22.95 | 22.63 | 22.77 | 746,534 | +0.19(+0.85%) |
Dec 29, 2014 | 22.35 | 22.80 | 22.35 | 22.57 | 585,418 | +0.14(+0.64%) |
Dec 26, 2014 | 22.50 | 22.71 | 22.37 | 22.43 | 484,354 | -0.06(-0.26%) |
Dec 24, 2014 | 22.55 | 22.49 | 22.49 | 22.49 | 479,370 | -0.01(-0.04%) |
Dec 23, 2014 | 22.67 | 22.72 | 22.12 | 22.50 | 988,716 | -0.18(-0.80%) |
Dec 22, 2014 | 22.68 | 23.00 | 22.56 | 22.68 | 1,940,413 | +0.01(+0.04%) |
Dec 19, 2014 | 22.75 | 23.18 | 22.55 | 22.67 | 2,770,779 | +0.81(+3.68%) |
Dec 18, 2014 | 22.12 | 22.29 | 21.76 | 21.86 | 1,929,835 | +0.09(+0.40%) |
Dec 17, 2014 | 21.31 | 22.38 | 21.24 | 21.78 | 2,317,461 | +1.36(+6.67%) |
Dec 16, 2014 | 20.00 | 20.70 | 19.74 | 20.42 | 2,321,134 | +0.08(+0.38%) |
Dec 15, 2014 | 21.05 | 21.10 | 20.02 | 20.34 | 2,271,048 | -0.75(-3.55%) |
Dec 12, 2014 | 21.67 | 21.70 | 21.07 | 21.09 | 1,290,387 | -0.52(-2.40%) |
Dec 11, 2014 | 21.94 | 21.94 | 21.52 | 21.61 | 1,426,336 | -0.43(-1.96%) |
Dec 10, 2014 | 22.55 | 22.55 | 22.00 | 22.04 | 1,291,582 | -0.44(-1.96%) |
Dec 09, 2014 | 23.08 | 23.10 | 22.40 | 22.48 | 1,894,416 | -0.19(-0.85%) |
Dec 08, 2014 | 23.46 | 23.49 | 22.58 | 22.67 | 1,469,913 | -0.35(-1.54%) |
Dec 05, 2014 | 23.31 | 23.38 | 22.93 | 23.02 | 1,483,936 | -0.41(-1.76%) |
Dec 04, 2014 | 23.60 | 23.68 | 23.22 | 23.44 | 1,244,970 | -0.74(-3.05%) |
Dec 03, 2014 | 24.21 | 24.48 | 24.02 | 24.17 | 1,738,085 | +0.43(+1.82%) |
Dec 02, 2014 | 24.24 | 24.28 | 23.64 | 23.74 | 2,434,578 | -0.80(-3.24%) |
Dec 01, 2014 | 24.38 | 24.66 | 24.18 | 24.54 | 1,844,619 | -0.39(-1.58%) |
Nov 28, 2014 | 24.87 | 25.09 | 24.70 | 24.93 | 838,020 | -0.51(-2.00%) |
Nov 26, 2014 | 25.21 | 25.44 | 25.44 | 25.44 | 1,057,119 | +0.39(+1.57%) |
Nov 25, 2014 | 25.82 | 25.85 | 25.02 | 25.05 | 1,138,175 | -0.20(-0.80%) |
Nov 24, 2014 | 25.48 | 25.69 | 25.07 | 25.25 | 1,255,881 | -0.81(-3.13%) |
Nov 21, 2014 | 25.35 | 26.17 | 25.14 | 26.06 | 2,501,265 | +0.74(+2.91%) |
Nov 20, 2014 | 25.18 | 25.64 | 24.86 | 25.32 | 1,715,784 | +0.02(+0.08%) |
Nov 19, 2014 | 24.66 | 25.32 | 24.59 | 25.31 | 1,965,533 | +1.05(+4.35%) |
Nov 18, 2014 | 23.98 | 24.32 | 23.82 | 24.25 | 1,215,094 | +0.40(+1.69%) |
Nov 17, 2014 | 24.10 | 24.13 | 23.70 | 23.85 | 1,052,344 | -0.14(-0.60%) |
Nov 14, 2014 | 23.27 | 24.02 | 23.25 | 23.99 | 1,171,544 | +0.31(+1.30%) |
Nov 13, 2014 | 24.16 | 24.23 | 23.43 | 23.69 | 1,111,234 | -0.42(-1.75%) |
Nov 12, 2014 | 24.28 | 24.63 | 24.06 | 24.11 | 686,508 | +0.02(+0.08%) |
Nov 11, 2014 | 24.03 | 24.13 | 23.83 | 24.09 | 1,151,632 | -0.06(-0.24%) |
Nov 10, 2014 | 24.60 | 24.63 | 24.09 | 24.15 | 921,761 | -0.21(-0.87%) |
Nov 07, 2014 | 24.37 | 24.56 | 24.14 | 24.36 | 1,381,117 | +0.16(+0.67%) |
Nov 06, 2014 | 24.12 | 24.50 | 23.94 | 24.19 | 1,415,643 | -0.52(-2.09%) |
Nov 05, 2014 | 24.73 | 24.89 | 24.52 | 24.71 | 1,363,459 | -0.08(-0.31%) |
Nov 04, 2014 | 24.37 | 25.05 | 24.25 | 24.79 | 1,257,012 | +0.58(+2.38%) |
Nov 03, 2014 | 24.43 | 24.67 | 24.03 | 24.21 | 2,370,140 | -0.76(-3.03%) |
Oct 31, 2014 | 24.43 | 24.97 | 24.26 | 24.97 | 1,905,795 | +0.58(+2.40%) |
Oct 30, 2014 | 23.81 | 24.41 | 23.77 | 24.39 | 2,502,182 | +1.07(+4.61%) |
Oct 29, 2014 | 23.61 | 23.71 | 23.05 | 23.31 | 2,002,164 | +0.43(+1.89%) |
Oct 28, 2014 | 22.22 | 23.02 | 22.19 | 22.88 | 2,147,900 | +1.04(+4.79%) |
Oct 27, 2014 | 21.16 | 22.13 | 22.38 | 21.84 | 2,909,963 | -0.55(-2.44%) |
Oct 24, 2014 | 21.96 | 22.94 | 21.91 | 22.38 | 2,522,600 | +0.50(+2.28%) |
Oct 23, 2014 | 21.94 | 22.16 | 21.62 | 21.88 | 2,353,646 | -0.70(-3.10%) |
Oct 22, 2014 | 22.59 | 22.85 | 22.30 | 22.58 | 1,612,191 | +0.36(+1.64%) |
Oct 21, 2014 | 22.28 | 23.01 | 22.04 | 22.22 | 1,968,110 | -0.94(-4.06%) |
Oct 20, 2014 | 23.31 | 23.45 | 23.01 | 23.16 | 1,250,136 | -0.45(-1.91%) |
Oct 17, 2014 | 23.24 | 23.76 | 23.01 | 23.61 | 1,550,714 | +0.65(+2.84%) |
Oct 16, 2014 | 22.93 | 23.51 | 22.88 | 22.96 | 2,238,221 | -0.98(-4.09%) |
Oct 15, 2014 | 23.98 | 24.17 | 23.13 | 23.93 | 1,884,384 | -0.65(-2.65%) |
Oct 14, 2014 | 24.52 | 24.74 | 24.38 | 24.59 | 1,259,191 | -0.05(-0.19%) |
Oct 13, 2014 | 24.69 | 25.29 | 24.39 | 24.63 | 1,470,381 | +0.58(+2.39%) |
Oct 10, 2014 | 24.62 | 24.74 | 24.05 | 24.06 | 1,162,942 | -0.72(-2.90%) |
Oct 09, 2014 | 24.79 | 25.04 | 24.65 | 24.78 | 2,975,665 | +0.36(+1.49%) |
Oct 08, 2014 | 24.64 | 24.83 | 23.86 | 24.41 | 2,249,644 | +0.29(+1.19%) |
Oct 07, 2014 | 24.44 | 24.58 | 24.06 | 24.13 | 1,818,541 | +0.25(+1.04%) |
Oct 06, 2014 | 24.56 | 24.58 | 23.64 | 23.88 | 1,827,260 | +0.77(+3.32%) |
Oct 03, 2014 | 22.67 | 23.33 | 22.57 | 23.11 | 1,543,161 | +0.29(+1.26%) |
Oct 02, 2014 | 22.55 | 23.09 | 22.34 | 22.82 | 1,630,125 | +0.28(+1.23%) |
Oct 01, 2014 | 22.61 | 22.93 | 22.37 | 22.55 | 1,515,616 | -0.26(-1.13%) |
Sep 30, 2014 | 22.46 | 22.89 | 22.34 | 22.80 | 1,543,496 | +0.23(+1.02%) |
Sep 29, 2014 | 22.20 | 22.83 | 22.20 | 22.57 | 1,634,185 | -0.55(-2.36%) |
Sep 26, 2014 | 22.83 | 23.40 | 22.66 | 23.12 | 1,132,517 | +0.81(+3.61%) |
Sep 25, 2014 | 22.54 | 22.67 | 22.19 | 22.32 | 935,010 | -0.39(-1.73%) |
Sep 24, 2014 | 22.69 | 22.78 | 22.49 | 22.71 | 1,555,571 | -0.13(-0.59%) |
Sep 23, 2014 | 22.74 | 23.10 | 22.48 | 22.84 | 1,158,482 | +0.08(+0.34%) |
Sep 22, 2014 | 22.61 | 22.82 | 22.39 | 22.77 | 1,483,488 | -0.34(-1.45%) |
Sep 19, 2014 | 23.72 | 23.72 | 22.80 | 23.10 | 1,549,289 | -0.35(-1.51%) |
Sep 18, 2014 | 23.28 | 23.76 | 23.11 | 23.46 | 1,527,561 | +0.13(+0.58%) |
Sep 17, 2014 | 23.84 | 23.85 | 23.27 | 23.32 | 1,259,892 | -0.58(-2.45%) |
Sep 16, 2014 | 23.93 | 24.41 | 23.65 | 23.91 | 1,188,515 | +0.44(+1.88%) |
Sep 15, 2014 | 23.42 | 23.55 | 23.18 | 23.47 | 1,153,723 | +0.10(+0.41%) |
Sep 12, 2014 | 23.55 | 23.65 | 23.09 | 23.37 | 1,806,627 | -0.92(-3.79%) |
Sep 11, 2014 | 24.34 | 24.60 | 24.20 | 24.29 | 821,478 | -0.01(-0.04%) |
Sep 10, 2014 | 23.96 | 24.38 | 23.82 | 24.30 | 1,117,252 | +0.16(+0.67%) |
Sep 09, 2014 | 24.29 | 24.68 | 24.04 | 24.14 | 1,284,099 | -0.48(-1.95%) |
Sep 08, 2014 | 25.51 | 25.52 | 24.48 | 24.62 | 2,736,669 | -0.85(-3.35%) |
Sep 05, 2014 | 25.53 | 25.54 | 25.13 | 25.47 | 919,582 | +0.04(+0.15%) |
Sep 04, 2014 | 25.63 | 25.76 | 25.34 | 25.43 | 729,105 | -0.39(-1.52%) |
Sep 03, 2014 | 25.75 | 26.08 | 25.56 | 25.82 | 1,233,307 | +0.35(+1.39%) |
Sep 02, 2014 | 24.89 | 25.47 | 24.89 | 25.47 | 851,843 | -0.09(-0.34%) |
Aug 29, 2014 | 25.49 | 25.55 | 25.55 | 25.55 | 1,173,336 | +0.19(+0.76%) |
Aug 28, 2014 | 25.42 | 25.57 | 25.16 | 25.36 | 734,015 | -0.18(-0.71%) |
Aug 27, 2014 | 25.25 | 25.63 | 25.09 | 25.55 | 786,740 | +0.26(+1.02%) |
Aug 26, 2014 | 24.94 | 25.41 | 24.68 | 25.29 | 1,071,337 | +0.59(+2.41%) |
Aug 25, 2014 | 24.31 | 24.75 | 24.18 | 24.69 | 665,034 | +0.56(+2.30%) |
Aug 22, 2014 | 24.31 | 24.42 | 23.95 | 24.14 | 701,578 | -0.27(-1.10%) |
Aug 21, 2014 | 24.55 | 24.55 | 24.22 | 24.40 | 959,524 | +0.09(+0.35%) |
Aug 20, 2014 | 24.40 | 24.46 | 24.17 | 24.32 | 1,073,549 | -0.01(-0.04%) |
Aug 19, 2014 | 24.39 | 24.41 | 24.21 | 24.33 | 1,820,347 | -0.21(-0.86%) |
Aug 18, 2014 | 24.60 | 24.62 | 24.43 | 24.54 | 1,915,247 | +0.30(+1.23%) |
Aug 15, 2014 | 24.02 | 24.43 | 23.90 | 24.24 | 2,128,206 | -0.35(-1.44%) |
Aug 14, 2014 | 24.50 | 24.82 | 24.47 | 24.60 | 548,630 | +0.19(+0.79%) |
Aug 13, 2014 | 24.85 | 24.89 | 24.10 | 24.40 | 1,273,326 | -0.18(-0.74%) |
Aug 12, 2014 | 24.48 | 24.74 | 24.42 | 24.59 | 747,078 | +0.01(+0.04%) |
Aug 11, 2014 | 24.12 | 24.63 | 24.11 | 24.58 | 867,942 | +0.68(+2.85%) |
Aug 08, 2014 | 23.88 | 23.97 | 23.55 | 23.90 | 883,853 | -0.14(-0.60%) |
Aug 07, 2014 | 24.49 | 24.55 | 23.94 | 24.04 | 756,461 | -0.18(-0.75%) |
Aug 06, 2014 | 24.24 | 24.29 | 23.95 | 24.22 | 814,855 | -0.20(-0.82%) |
Aug 05, 2014 | 24.21 | 24.69 | 24.21 | 24.42 | 1,595,789 | -0.09(-0.35%) |
Aug 04, 2014 | 24.51 | 24.59 | 24.15 | 24.51 | 997,815 | +0.34(+1.39%) |
Aug 01, 2014 | 23.90 | 24.47 | 23.88 | 24.17 | 1,306,669 | +0.69(+2.94%) |
Jul 31, 2014 | 23.57 | 23.86 | 23.26 | 23.48 | 1,404,826 | -0.75(-3.09%) |
Jul 30, 2014 | 24.52 | 24.54 | 23.99 | 24.23 | 684,614 | -0.29(-1.17%) |
Jul 29, 2014 | 24.67 | 24.82 | 24.51 | 24.52 | 611,615 | -0.30(-1.20%) |
Jul 28, 2014 | 24.77 | 24.82 | 24.55 | 24.82 | 708,711 | +0.12(+0.50%) |
Jul 25, 2014 | 24.55 | 24.79 | 24.55 | 24.69 | 945,638 | -0.22(-0.89%) |
Jul 24, 2014 | 24.75 | 24.95 | 24.53 | 24.91 | 1,574,268 | +0.26(+1.05%) |
Jul 23, 2014 | 25.03 | 25.05 | 24.57 | 24.65 | 897,956 | -0.63(-2.50%) |
Jul 22, 2014 | 25.13 | 25.32 | 25.01 | 25.29 | 995,681 | +0.36(+1.46%) |
Jul 21, 2014 | 24.49 | 24.95 | 24.41 | 24.92 | 786,746 | +0.43(+1.76%) |
Jul 18, 2014 | 24.50 | 24.75 | 24.33 | 24.49 | 887,065 | +0.77(+3.23%) |
Jul 17, 2014 | 23.90 | 24.13 | 23.65 | 23.72 | 980,641 | -0.31(-1.28%) |
Jul 16, 2014 | 24.10 | 24.21 | 23.87 | 24.03 | 1,074,955 | +0.13(+0.56%) |
Jul 15, 2014 | 23.92 | 24.11 | 23.88 | 23.90 | 761,521 | -0.23(-0.95%) |
Jul 14, 2014 | 23.86 | 24.16 | 23.62 | 24.13 | 991,556 | +0.33(+1.37%) |
Jul 11, 2014 | 23.64 | 23.89 | 23.58 | 23.80 | 882,464 | +0.12(+0.53%) |
Jul 10, 2014 | 23.66 | 23.70 | 23.43 | 23.68 | 1,263,308 | -0.06(-0.24%) |
Jul 09, 2014 | 23.51 | 23.87 | 23.47 | 23.73 | 1,197,036 | +0.35(+1.48%) |
Jul 08, 2014 | 23.36 | 23.60 | 23.33 | 23.39 | 847,853 | +0.02(+0.08%) |
Jul 07, 2014 | 23.61 | 23.61 | 23.24 | 23.37 | 802,151 | +0.14(+0.62%) |
Jul 03, 2014 | 22.69 | 23.23 | 23.23 | 23.23 | 562,830 | +0.28(+1.21%) |
Jul 02, 2014 | 23.00 | 23.12 | 22.86 | 22.95 | 676,692 | -0.11(-0.50%) |
Jul 01, 2014 | 23.16 | 23.40 | 23.01 | 23.06 | 965,361 | -0.06(-0.28%) |
Jun 30, 2014 | 22.82 | 23.15 | 22.69 | 23.13 | 1,521,267 | +0.10(+0.45%) |
Jun 27, 2014 | 22.71 | 23.07 | 22.70 | 23.02 | 1,100,006 | +0.32(+1.43%) |
Jun 26, 2014 | 22.66 | 22.71 | 22.40 | 22.70 | 1,340,209 | -0.15(-0.67%) |
Jun 25, 2014 | 23.11 | 23.24 | 22.76 | 22.85 | 3,131,760 | +0.19(+0.84%) |
Jun 24, 2014 | 22.32 | 22.92 | 22.30 | 22.66 | 1,846,377 | +0.20(+0.89%) |
Jun 23, 2014 | 22.34 | 22.62 | 22.34 | 22.46 | 1,055,142 | -0.08(-0.34%) |
Jun 20, 2014 | 22.48 | 22.57 | 22.25 | 22.54 | 1,618,272 | +0.15(+0.68%) |
Jun 19, 2014 | 22.53 | 22.57 | 22.25 | 22.39 | 1,209,384 | -0.10(-0.42%) |
Jun 18, 2014 | 22.36 | 22.50 | 22.12 | 22.48 | 1,389,563 | +0.15(+0.68%) |
Jun 17, 2014 | 22.34 | 22.42 | 22.15 | 22.33 | 1,099,892 | -0.15(-0.68%) |
Jun 16, 2014 | 22.39 | 22.57 | 22.31 | 22.48 | 1,684,818 | +0.13(+0.60%) |
Jun 13, 2014 | 22.42 | 22.45 | 22.20 | 22.35 | 742,603 | +0.11(+0.51%) |
Jun 12, 2014 | 22.28 | 22.51 | 22.17 | 22.23 | 1,037,333 | -0.15(-0.68%) |
Jun 11, 2014 | 22.82 | 22.82 | 22.32 | 22.39 | 1,001,561 | -0.05(-0.21%) |
Jun 10, 2014 | 22.34 | 22.50 | 22.20 | 22.43 | 1,316,323 | +0.76(+3.51%) |
Jun 06, 2014 | 21.82 | 21.82 | 21.51 | 21.67 | 1,246,268 | +0.58(+2.75%) |
Jun 05, 2014 | 21.27 | 21.39 | 21.07 | 21.09 | 1,141,657 | +0.09(+0.41%) |
Jun 04, 2014 | 21.16 | 21.17 | 20.87 | 21.01 | 1,216,385 | -0.11(-0.54%) |
Jun 03, 2014 | 20.66 | 21.19 | 20.62 | 21.12 | 2,712,227 | +0.61(+2.97%) |
Jun 02, 2014 | 20.52 | 20.61 | 20.39 | 20.51 | 2,331,497 | -0.02(-0.09%) |
May 30, 2014 | 20.63 | 20.79 | 20.43 | 20.53 | 1,484,464 | -0.43(-2.04%) |
May 29, 2014 | 21.28 | 21.39 | 20.94 | 20.96 | 1,503,917 | -0.26(-1.21%) |
May 28, 2014 | 21.15 | 21.30 | 21.03 | 21.22 | 1,714,390 | +0.10(+0.50%) |
May 27, 2014 | 21.49 | 21.55 | 21.05 | 21.11 | 1,353,447 | -0.25(-1.16%) |
May 23, 2014 | 21.55 | 21.36 | 21.36 | 21.36 | 999,723 | -0.35(-1.60%) |
May 22, 2014 | 21.62 | 21.81 | 21.45 | 21.71 | 775,179 | +0.32(+1.49%) |
May 21, 2014 | 21.50 | 21.61 | 21.35 | 21.39 | 1,041,566 | -0.09(-0.40%) |
May 20, 2014 | 21.86 | 22.03 | 21.22 | 21.47 | 2,120,746 | -0.46(-2.08%) |
May 19, 2014 | 22.27 | 22.29 | 21.84 | 21.93 | 1,624,424 | -0.49(-2.16%) |
May 16, 2014 | 22.45 | 22.52 | 22.26 | 22.41 | 1,040,091 | +0.14(+0.64%) |
May 15, 2014 | 22.33 | 22.38 | 22.12 | 22.27 | 937,246 | -0.20(-0.89%) |
May 14, 2014 | 22.40 | 22.61 | 22.32 | 22.47 | 1,199,580 | +0.10(+0.43%) |
May 13, 2014 | 22.39 | 22.59 | 22.29 | 22.38 | 1,502,451 | -0.15(-0.68%) |
May 12, 2014 | 22.31 | 22.53 | 22.30 | 22.53 | 1,229,838 | +0.22(+0.98%) |
May 09, 2014 | 22.19 | 22.34 | 21.95 | 22.31 | 1,282,693 | +0.19(+0.86%) |
May 08, 2014 | 22.16 | 22.38 | 22.07 | 22.12 | 944,379 | -0.15(-0.68%) |
May 07, 2014 | 22.05 | 22.28 | 21.88 | 22.27 | 1,075,380 | +0.15(+0.69%) |
May 06, 2014 | 21.87 | 22.17 | 21.81 | 22.12 | 999,213 | +0.34(+1.57%) |
May 05, 2014 | 21.59 | 22.06 | 21.52 | 21.78 | 1,356,211 | -0.06(-0.26%) |
May 02, 2014 | 21.49 | 21.83 | 21.21 | 21.83 | 1,624,058 | +0.26(+1.19%) |
May 01, 2014 | 21.53 | 21.66 | 21.35 | 21.58 | 990,166 | +0.08(+0.35%) |
Apr 30, 2014 | 21.32 | 21.52 | 21.11 | 21.50 | 1,652,576 | +0.18(+0.85%) |
Apr 29, 2014 | 21.22 | 21.75 | 21.18 | 21.32 | 2,269,554 | +0.41(+1.96%) |
Apr 28, 2014 | 20.64 | 20.97 | 20.51 | 20.91 | 1,677,192 | +0.19(+0.92%) |
Apr 25, 2014 | 20.66 | 20.78 | 20.44 | 20.72 | 1,549,240 | -0.20(-0.96%) |
Apr 24, 2014 | 20.84 | 20.92 | 20.47 | 20.92 | 1,345,874 | +0.06(+0.27%) |
Apr 23, 2014 | 20.72 | 20.88 | 20.51 | 20.86 | 1,193,953 | -0.04(-0.18%) |
Apr 22, 2014 | 20.98 | 21.17 | 20.80 | 20.90 | 1,257,089 | -0.10(-0.50%) |
Apr 21, 2014 | 20.88 | 21.17 | 20.75 | 21.01 | 1,030,976 | +0.07(+0.32%) |
Apr 17, 2014 | 20.75 | 20.94 | 20.94 | 20.94 | 1,083,602 | +0.14(+0.69%) |
Apr 16, 2014 | 20.49 | 20.85 | 20.48 | 20.80 | 1,756,955 | +0.29(+1.39%) |
Apr 15, 2014 | 20.83 | 20.84 | 20.08 | 20.51 | 2,473,549 | -0.63(-2.97%) |
Apr 14, 2014 | 20.83 | 21.16 | 20.65 | 21.14 | 3,026,766 | +0.26(+1.23%) |
Apr 11, 2014 | 20.27 | 21.04 | 20.25 | 20.88 | 2,425,515 | +0.33(+1.62%) |
Apr 10, 2014 | 20.60 | 20.81 | 20.43 | 20.55 | 2,392,977 | -0.01(-0.05%) |
Apr 09, 2014 | 20.07 | 20.74 | 19.99 | 20.56 | 2,378,717 | +0.31(+1.55%) |
Apr 08, 2014 | 20.19 | 20.45 | 19.86 | 20.25 | 3,502,829 | +0.31(+1.57%) |
Apr 07, 2014 | 19.64 | 20.05 | 19.53 | 19.93 | 1,839,159 | +0.42(+2.15%) |
Apr 04, 2014 | 19.65 | 19.90 | 19.46 | 19.51 | 1,506,875 | +0.27(+1.38%) |
Apr 03, 2014 | 19.46 | 19.46 | 19.13 | 19.25 | 1,358,993 | -0.18(-0.93%) |
Apr 02, 2014 | 19.03 | 19.46 | 19.03 | 19.43 | 1,240,344 | +0.36(+1.90%) |
Apr 01, 2014 | 19.07 | 19.26 | 18.97 | 19.07 | 1,746,846 | +0.06(+0.30%) |
Mar 31, 2014 | 18.97 | 19.14 | 18.82 | 19.01 | 1,746,007 | -0.05(-0.25%) |
Mar 28, 2014 | 19.40 | 19.86 | 19.01 | 19.06 | 1,769,478 | -0.43(-2.20%) |
Mar 27, 2014 | 18.73 | 19.50 | 18.68 | 19.48 | 2,234,726 | +1.12(+6.11%) |
Mar 26, 2014 | 18.32 | 18.59 | 18.28 | 18.36 | 1,310,705 | +0.13(+0.73%) |
Mar 25, 2014 | 18.06 | 18.23 | 17.99 | 18.23 | 1,608,663 | +0.18(+1.00%) |
Mar 24, 2014 | 18.07 | 18.09 | 17.90 | 18.05 | 1,234,203 | +0.10(+0.53%) |
Mar 21, 2014 | 17.79 | 18.21 | 17.79 | 17.95 | 2,499,120 | +0.05(+0.27%) |
Mar 20, 2014 | 17.70 | 18.03 | 17.57 | 17.90 | 1,302,627 | +0.16(+0.91%) |
Mar 19, 2014 | 17.95 | 18.08 | 17.70 | 17.74 | 1,517,052 | -0.30(-1.69%) |
Mar 18, 2014 | 17.71 | 18.09 | 17.71 | 18.05 | 2,015,465 | +0.27(+1.50%) |
Mar 17, 2014 | 17.77 | 17.90 | 17.70 | 17.78 | 888,994 | +0.03(+0.16%) |
Mar 14, 2014 | 17.42 | 17.87 | 17.38 | 17.75 | 1,431,037 | +0.29(+1.63%) |
Mar 13, 2014 | 17.80 | 17.81 | 17.33 | 17.47 | 2,263,416 | -0.18(-1.02%) |
Mar 12, 2014 | 17.46 | 17.68 | 17.41 | 17.65 | 1,064,292 | +0.03(+0.16%) |
Mar 11, 2014 | 17.87 | 17.95 | 17.51 | 17.62 | 963,807 | -0.10(-0.54%) |
Mar 10, 2014 | 17.77 | 17.77 | 17.55 | 17.71 | 1,719,475 | -0.09(-0.48%) |
Mar 07, 2014 | 18.00 | 18.18 | 17.71 | 17.80 | 1,677,000 | -0.29(-1.58%) |
Mar 06, 2014 | 18.39 | 18.44 | 18.05 | 18.09 | 1,785,104 | -0.31(-1.71%) |
Mar 05, 2014 | 17.51 | 18.49 | 17.35 | 18.40 | 3,782,349 | +0.93(+5.34%) |
Mar 04, 2014 | 17.33 | 17.55 | 17.21 | 17.47 | 1,599,017 | +0.36(+2.11%) |
Mar 03, 2014 | 17.12 | 17.18 | 16.82 | 17.11 | 1,958,970 | -0.27(-1.53%) |
Feb 28, 2014 | 16.77 | 17.61 | 16.70 | 17.37 | 3,791,759 | +0.62(+3.69%) |
Feb 27, 2014 | 16.43 | 16.80 | 16.33 | 16.75 | 1,848,091 | +0.43(+2.62%) |
Feb 26, 2014 | 16.25 | 16.38 | 16.14 | 16.33 | 1,921,254 | +0.07(+0.41%) |
Feb 25, 2014 | 16.33 | 16.37 | 16.24 | 16.26 | 1,433,228 | -0.01(-0.06%) |
Feb 24, 2014 | 16.30 | 16.44 | 16.21 | 16.27 | 2,512,588 | -0.01(-0.06%) |
Feb 21, 2014 | 16.45 | 16.62 | 16.24 | 16.28 | 2,009,787 | -0.09(-0.52%) |
Feb 20, 2014 | 16.43 | 16.49 | 16.15 | 16.36 | 1,886,635 | +0.15(+0.94%) |
Feb 19, 2014 | 15.69 | 16.29 | 15.68 | 16.21 | 2,299,278 | +0.31(+1.97%) |
Feb 18, 2014 | 16.21 | 16.27 | 15.87 | 15.90 | 1,558,699 | -0.26(-1.59%) |
Feb 14, 2014 | 16.03 | 16.15 | 16.15 | 16.15 | 1,136,579 | +0.03(+0.18%) |
Feb 13, 2014 | 15.78 | 16.16 | 15.78 | 16.13 | 2,690,935 | +0.19(+1.19%) |
Feb 12, 2014 | 16.30 | 16.32 | 15.88 | 15.94 | 1,733,100 | -0.35(-2.16%) |
Feb 11, 2014 | 15.81 | 16.29 | 15.81 | 16.29 | 2,023,539 | +0.07(+0.41%) |
Feb 10, 2014 | 16.37 | 16.47 | 16.20 | 16.22 | 1,806,235 | -0.51(-3.07%) |
Feb 07, 2014 | 16.66 | 16.77 | 16.46 | 16.73 | 2,085,003 | +0.02(+0.11%) |
Feb 06, 2014 | 16.18 | 16.82 | 16.18 | 16.72 | 2,363,513 | +0.47(+2.87%) |
Feb 05, 2014 | 16.48 | 16.61 | 16.20 | 16.25 | 2,151,461 | -0.21(-1.27%) |
Feb 04, 2014 | 16.22 | 16.62 | 16.16 | 16.46 | 1,759,895 | +0.47(+2.92%) |