Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.16 | 22.45 | 22.03 | 22.03 | 2,502,223 | -0.24(-1.07%) |
Jan 29, 2015 | 22.38 | 22.41 | 21.90 | 22.27 | 1,805,644 | -0.11(-0.49%) |
Jan 28, 2015 | 22.66 | 22.71 | 22.25 | 22.38 | 3,384,939 | -0.21(-0.93%) |
Jan 27, 2015 | 22.38 | 22.66 | 22.15 | 22.59 | 3,063,074 | +0.01(+0.04%) |
Jan 26, 2015 | 22.29 | 22.65 | 22.20 | 22.58 | 3,078,412 | +0.32(+1.44%) |
Jan 23, 2015 | 21.99 | 22.39 | 21.98 | 22.26 | 2,297,139 | +0.22(+1.00%) |
Jan 22, 2015 | 21.70 | 22.34 | 21.61 | 22.04 | 3,169,812 | +0.52(+2.43%) |
Jan 21, 2015 | 21.26 | 21.56 | 21.26 | 21.52 | 2,211,987 | +0.17(+0.82%) |
Jan 20, 2015 | 21.13 | 21.37 | 20.90 | 21.34 | 1,944,463 | +0.28(+1.35%) |
Jan 16, 2015 | 20.88 | 21.09 | 20.52 | 21.06 | 4,222,876 | +0.13(+0.61%) |
Jan 15, 2015 | 21.42 | 21.60 | 20.84 | 20.93 | 2,369,033 | -0.39(-1.85%) |
Jan 14, 2015 | 21.40 | 21.69 | 21.12 | 21.32 | 2,567,467 | -0.44(-2.02%) |
Jan 13, 2015 | 21.63 | 21.95 | 21.39 | 21.76 | 2,757,256 | +0.23(+1.07%) |
Jan 12, 2015 | 21.79 | 21.89 | 21.25 | 21.53 | 2,108,987 | -0.25(-1.14%) |
Jan 09, 2015 | 21.47 | 21.82 | 21.30 | 21.78 | 2,217,094 | +0.31(+1.45%) |
Jan 08, 2015 | 21.77 | 21.85 | 21.41 | 21.47 | 2,168,765 | -0.13(-0.59%) |
Jan 07, 2015 | 21.46 | 21.79 | 21.30 | 21.60 | 2,430,571 | +0.39(+1.86%) |
Jan 06, 2015 | 21.49 | 21.52 | 20.77 | 21.20 | 2,523,735 | -0.21(-0.99%) |
Jan 05, 2015 | 21.55 | 21.67 | 21.16 | 21.42 | 2,528,818 | -0.14(-0.64%) |
Jan 02, 2015 | 21.55 | 21.68 | 21.31 | 21.55 | 2,539,469 | +0.26(+1.21%) |
Dec 31, 2014 | 21.33 | 21.30 | 21.30 | 21.30 | 1,791,841 | -0.02(-0.09%) |
Dec 30, 2014 | 21.06 | 21.53 | 21.04 | 21.31 | 2,059,615 | +0.25(+1.18%) |
Dec 29, 2014 | 21.15 | 21.47 | 21.01 | 21.07 | 1,951,606 | -0.15(-0.69%) |
Dec 26, 2014 | 21.33 | 21.52 | 21.21 | 21.21 | 1,773,381 | -0.02(-0.09%) |
Dec 24, 2014 | 21.09 | 21.23 | 21.23 | 21.23 | 1,522,863 | +0.22(+1.05%) |
Dec 23, 2014 | 20.86 | 21.09 | 20.72 | 21.01 | 2,069,057 | +0.29(+1.42%) |
Dec 22, 2014 | 20.64 | 20.77 | 20.48 | 20.72 | 1,941,747 | +0.08(+0.40%) |
Dec 19, 2014 | 20.61 | 20.90 | 20.59 | 20.64 | 1,825,484 | +0.01(+0.04%) |
Dec 18, 2014 | 20.70 | 20.83 | 20.51 | 20.63 | 2,484,024 | +0.11(+0.54%) |
Dec 17, 2014 | 20.11 | 20.64 | 20.10 | 20.52 | 4,363,746 | +0.50(+2.47%) |
Dec 16, 2014 | 20.14 | 20.60 | 20.02 | 20.02 | 2,411,041 | -0.25(-1.22%) |
Dec 15, 2014 | 20.42 | 20.64 | 20.12 | 20.27 | 4,044,457 | +0.06(+0.32%) |
Dec 12, 2014 | 20.26 | 20.33 | 20.00 | 20.20 | 3,116,913 | -0.23(-1.12%) |
Dec 11, 2014 | 20.25 | 20.60 | 20.13 | 20.43 | 2,121,485 | +0.31(+1.55%) |
Dec 10, 2014 | 20.38 | 20.42 | 20.03 | 20.12 | 2,977,264 | -0.22(-1.08%) |
Dec 09, 2014 | 19.95 | 20.35 | 19.83 | 20.34 | 2,665,184 | +0.14(+0.68%) |
Dec 08, 2014 | 20.57 | 20.69 | 20.09 | 20.20 | 1,661,793 | -0.37(-1.78%) |
Dec 05, 2014 | 20.48 | 20.81 | 20.39 | 20.57 | 6,919,120 | +0.16(+0.76%) |
Dec 04, 2014 | 20.21 | 20.44 | 20.16 | 20.42 | 6,297,689 | +0.25(+1.23%) |
Dec 03, 2014 | 19.91 | 20.28 | 19.91 | 20.17 | 2,381,252 | +0.26(+1.29%) |
Dec 02, 2014 | 19.87 | 20.14 | 19.73 | 19.91 | 3,882,233 | +0.23(+1.17%) |
Dec 01, 2014 | 20.28 | 20.29 | 19.38 | 19.68 | 6,596,193 | -0.76(-3.73%) |
Nov 28, 2014 | 20.60 | 20.60 | 20.25 | 20.44 | 1,760,483 | -0.20(-0.98%) |
Nov 26, 2014 | 20.60 | 20.64 | 20.64 | 20.64 | 3,570,603 | +0.16(+0.76%) |
Nov 25, 2014 | 20.68 | 20.68 | 20.47 | 20.49 | 4,238,365 | -0.15(-0.71%) |
Nov 24, 2014 | 21.08 | 21.14 | 20.59 | 20.64 | 4,285,900 | -0.36(-1.70%) |
Nov 21, 2014 | 21.10 | 21.17 | 20.87 | 20.99 | 2,443,518 | -0.05(-0.22%) |
Nov 20, 2014 | 20.83 | 21.04 | 20.58 | 21.04 | 2,267,095 | +0.09(+0.44%) |
Nov 19, 2014 | 20.83 | 21.13 | 20.76 | 20.95 | 3,486,246 | +0.13(+0.62%) |
Nov 18, 2014 | 20.71 | 20.98 | 20.53 | 20.82 | 4,179,905 | +0.31(+1.52%) |
Nov 17, 2014 | 20.30 | 20.53 | 20.25 | 20.51 | 3,773,048 | +0.16(+0.77%) |
Nov 14, 2014 | 20.23 | 20.51 | 20.20 | 20.35 | 3,553,511 | +0.11(+0.54%) |
Nov 13, 2014 | 20.19 | 20.46 | 20.01 | 20.24 | 3,667,573 | +0.06(+0.32%) |
Nov 12, 2014 | 19.90 | 20.21 | 19.78 | 20.18 | 2,833,638 | +0.21(+1.06%) |
Nov 11, 2014 | 20.01 | 20.08 | 19.79 | 19.97 | 1,844,076 | -0.07(-0.37%) |
Nov 10, 2014 | 19.63 | 20.13 | 19.63 | 20.04 | 3,252,090 | +0.41(+2.10%) |
Nov 07, 2014 | 19.52 | 19.67 | 19.33 | 19.63 | 2,773,085 | +0.12(+0.61%) |
Nov 06, 2014 | 19.52 | 19.55 | 19.30 | 19.51 | 2,057,232 | -0.01(-0.05%) |
Nov 05, 2014 | 19.73 | 19.73 | 19.20 | 19.52 | 3,160,640 | +0.02(+0.09%) |
Nov 04, 2014 | 19.43 | 19.59 | 19.22 | 19.50 | 3,596,270 | +0.03(+0.14%) |
Nov 03, 2014 | 19.84 | 19.97 | 19.43 | 19.47 | 4,311,600 | -0.31(-1.58%) |
Oct 31, 2014 | 19.93 | 20.07 | 19.76 | 19.78 | 3,994,045 | +0.12(+0.61%) |
Oct 30, 2014 | 20.00 | 20.09 | 19.59 | 19.66 | 4,610,002 | -0.75(-3.68%) |
Oct 29, 2014 | 20.76 | 20.76 | 20.39 | 20.42 | 4,219,823 | -0.34(-1.64%) |
Oct 28, 2014 | 20.69 | 21.04 | 20.49 | 20.75 | 2,470,003 | +0.21(+1.03%) |
Oct 27, 2014 | 20.62 | 20.64 | 20.64 | 20.54 | 5,999,816 | -0.10(-0.49%) |
Oct 24, 2014 | 20.00 | 20.71 | 20.00 | 20.64 | 4,277,756 | +0.68(+3.40%) |
Oct 23, 2014 | 19.79 | 20.27 | 19.74 | 19.97 | 5,383,167 | +0.36(+1.82%) |
Oct 22, 2014 | 20.19 | 20.40 | 19.58 | 19.61 | 8,216,472 | -0.47(-2.33%) |
Oct 21, 2014 | 19.50 | 20.08 | 19.23 | 20.08 | 4,479,958 | +0.79(+4.09%) |
Oct 20, 2014 | 18.82 | 19.38 | 18.75 | 19.29 | 3,950,261 | +0.50(+2.64%) |
Oct 17, 2014 | 18.57 | 19.09 | 18.38 | 18.79 | 4,857,342 | +0.52(+2.86%) |
Oct 16, 2014 | 17.96 | 18.38 | 17.57 | 18.27 | 5,958,839 | -0.04(-0.20%) |
Oct 15, 2014 | 18.08 | 18.40 | 17.29 | 18.31 | 9,005,779 | +0.00(+0.00%) |
Oct 14, 2014 | 18.38 | 18.49 | 18.17 | 18.31 | 4,514,688 | -0.03(-0.15%) |
Oct 13, 2014 | 18.86 | 18.93 | 18.26 | 18.33 | 4,111,423 | -0.50(-2.68%) |
Oct 10, 2014 | 19.22 | 19.25 | 18.69 | 18.84 | 5,005,118 | -0.41(-2.14%) |
Oct 09, 2014 | 19.89 | 19.94 | 19.17 | 19.25 | 4,021,027 | -0.74(-3.72%) |
Oct 08, 2014 | 19.86 | 20.09 | 19.19 | 19.99 | 5,038,991 | +0.25(+1.25%) |
Oct 07, 2014 | 20.00 | 20.25 | 19.68 | 19.75 | 3,419,657 | -0.35(-1.74%) |
Oct 06, 2014 | 19.99 | 20.28 | 19.88 | 20.09 | 3,070,894 | +0.25(+1.25%) |
Oct 03, 2014 | 19.92 | 19.95 | 19.70 | 19.85 | 2,808,563 | +0.19(+0.98%) |
Oct 02, 2014 | 19.83 | 19.85 | 18.84 | 19.65 | 6,596,417 | -0.22(-1.11%) |
Oct 01, 2014 | 20.42 | 20.44 | 19.86 | 19.87 | 3,903,211 | -0.59(-2.87%) |
Sep 30, 2014 | 20.55 | 20.66 | 20.28 | 20.46 | 2,221,101 | -0.06(-0.31%) |
Sep 29, 2014 | 20.38 | 20.61 | 20.20 | 20.53 | 2,335,042 | +0.00(+0.00%) |
Sep 26, 2014 | 20.07 | 20.66 | 20.02 | 20.53 | 1,879,858 | +0.53(+2.66%) |
Sep 25, 2014 | 20.00 | 20.09 | 19.83 | 19.99 | 2,862,618 | -0.08(-0.41%) |
Sep 24, 2014 | 20.15 | 20.19 | 19.74 | 20.08 | 3,591,518 | -0.05(-0.23%) |
Sep 23, 2014 | 20.42 | 20.45 | 20.05 | 20.12 | 2,601,079 | -0.34(-1.66%) |
Sep 22, 2014 | 20.63 | 20.69 | 20.37 | 20.46 | 2,085,933 | -0.23(-1.11%) |
Sep 19, 2014 | 20.79 | 20.84 | 20.56 | 20.69 | 1,765,463 | +0.03(+0.13%) |
Sep 18, 2014 | 20.82 | 20.91 | 20.55 | 20.66 | 2,180,983 | -0.12(-0.57%) |
Sep 17, 2014 | 20.97 | 21.21 | 20.68 | 20.78 | 2,284,638 | -0.04(-0.18%) |
Sep 16, 2014 | 20.74 | 20.95 | 20.59 | 20.82 | 1,529,053 | +0.06(+0.31%) |
Sep 15, 2014 | 20.88 | 20.93 | 20.59 | 20.75 | 1,440,342 | -0.11(-0.53%) |
Sep 12, 2014 | 20.93 | 21.09 | 20.83 | 20.86 | 2,572,745 | -0.02(-0.09%) |
Sep 11, 2014 | 20.65 | 20.93 | 20.65 | 20.88 | 2,180,465 | +0.18(+0.89%) |
Sep 10, 2014 | 20.64 | 20.82 | 20.52 | 20.70 | 2,773,707 | +0.02(+0.09%) |
Sep 09, 2014 | 20.60 | 20.75 | 20.49 | 20.68 | 2,608,155 | +0.04(+0.18%) |
Sep 08, 2014 | 20.88 | 20.93 | 20.34 | 20.64 | 4,422,707 | -0.25(-1.19%) |
Sep 05, 2014 | 21.01 | 21.08 | 20.76 | 20.89 | 2,733,773 | -0.11(-0.52%) |
Sep 04, 2014 | 21.29 | 21.33 | 20.84 | 21.00 | 2,865,764 | -0.28(-1.34%) |
Sep 03, 2014 | 21.48 | 21.48 | 21.06 | 21.29 | 3,269,945 | -0.10(-0.47%) |
Sep 02, 2014 | 21.57 | 21.64 | 21.26 | 21.39 | 1,838,905 | -0.17(-0.77%) |
Aug 29, 2014 | 21.49 | 21.55 | 21.55 | 21.55 | 1,473,056 | +0.09(+0.43%) |
Aug 28, 2014 | 21.24 | 21.67 | 21.21 | 21.46 | 2,406,758 | +0.11(+0.52%) |
Aug 27, 2014 | 21.24 | 21.36 | 21.21 | 21.35 | 1,573,890 | +0.15(+0.69%) |
Aug 26, 2014 | 21.18 | 21.31 | 21.07 | 21.20 | 2,134,836 | +0.03(+0.13%) |
Aug 25, 2014 | 21.12 | 21.26 | 20.99 | 21.18 | 2,303,829 | +0.13(+0.61%) |
Aug 22, 2014 | 21.10 | 21.16 | 20.97 | 21.05 | 1,355,661 | -0.06(-0.26%) |
Aug 21, 2014 | 21.10 | 21.16 | 21.00 | 21.10 | 2,559,777 | +0.04(+0.17%) |
Aug 20, 2014 | 21.01 | 21.26 | 20.86 | 21.07 | 2,685,995 | +0.00(+0.00%) |
Aug 19, 2014 | 21.26 | 21.28 | 20.89 | 21.07 | 2,371,913 | -0.04(-0.17%) |
Aug 18, 2014 | 20.87 | 21.07 | 20.83 | 21.10 | 3,116,956 | +0.39(+1.86%) |
Aug 15, 2014 | 20.93 | 21.10 | 20.72 | 20.72 | 4,442,385 | -0.44(-2.08%) |
Aug 14, 2014 | 21.43 | 21.64 | 21.08 | 21.16 | 2,879,637 | -0.18(-0.86%) |
Aug 13, 2014 | 21.26 | 21.47 | 21.07 | 21.34 | 1,786,197 | +0.23(+1.09%) |
Aug 12, 2014 | 21.33 | 21.35 | 21.04 | 21.11 | 1,779,135 | -0.21(-0.99%) |
Aug 11, 2014 | 21.05 | 21.41 | 20.86 | 21.32 | 2,214,018 | +0.42(+2.02%) |
Aug 08, 2014 | 20.84 | 20.97 | 20.68 | 20.90 | 1,653,526 | +0.12(+0.57%) |
Aug 07, 2014 | 21.02 | 21.11 | 20.62 | 20.78 | 2,410,610 | -0.14(-0.66%) |
Aug 06, 2014 | 20.84 | 21.14 | 20.78 | 20.92 | 1,437,452 | +0.04(+0.18%) |
Aug 05, 2014 | 21.03 | 21.18 | 20.78 | 20.88 | 1,783,460 | -0.20(-0.96%) |
Aug 04, 2014 | 21.10 | 21.29 | 20.83 | 21.09 | 2,140,475 | +0.08(+0.39%) |
Aug 01, 2014 | 21.31 | 21.44 | 20.78 | 21.00 | 4,677,214 | -0.03(-0.13%) |
Jul 31, 2014 | 21.55 | 21.56 | 20.96 | 21.03 | 4,782,832 | -1.28(-5.72%) |
Jul 30, 2014 | 22.75 | 22.75 | 22.25 | 22.31 | 3,795,307 | -0.26(-1.14%) |
Jul 29, 2014 | 22.58 | 22.65 | 22.33 | 22.56 | 2,421,819 | +0.15(+0.65%) |
Jul 28, 2014 | 22.79 | 22.89 | 22.31 | 22.42 | 3,505,651 | -0.32(-1.41%) |
Jul 25, 2014 | 22.89 | 23.11 | 22.63 | 22.74 | 2,704,955 | -0.15(-0.64%) |
Jul 24, 2014 | 23.09 | 23.29 | 22.50 | 22.88 | 5,782,394 | -0.35(-1.50%) |
Jul 23, 2014 | 23.21 | 23.35 | 23.09 | 23.23 | 2,840,340 | +0.06(+0.28%) |
Jul 22, 2014 | 23.35 | 23.47 | 23.04 | 23.17 | 3,352,442 | +0.04(+0.16%) |
Jul 21, 2014 | 22.98 | 23.31 | 22.87 | 23.13 | 2,727,583 | +0.09(+0.40%) |
Jul 18, 2014 | 22.94 | 23.08 | 22.88 | 23.04 | 2,342,920 | +0.17(+0.72%) |
Jul 17, 2014 | 23.11 | 23.38 | 22.77 | 22.87 | 2,581,199 | -0.28(-1.19%) |
Jul 16, 2014 | 23.17 | 23.24 | 22.90 | 23.15 | 3,864,102 | +0.13(+0.56%) |
Jul 15, 2014 | 23.08 | 23.12 | 22.84 | 23.02 | 2,032,630 | +0.09(+0.40%) |
Jul 14, 2014 | 22.87 | 23.08 | 22.79 | 22.93 | 2,370,583 | +0.27(+1.17%) |
Jul 11, 2014 | 22.47 | 22.70 | 22.31 | 22.66 | 4,132,361 | +0.22(+0.98%) |
Jul 10, 2014 | 22.43 | 22.45 | 21.89 | 22.44 | 3,500,710 | -0.36(-1.57%) |
Jul 09, 2014 | 22.82 | 22.89 | 22.35 | 22.80 | 3,438,499 | +0.27(+1.18%) |
Jul 08, 2014 | 22.94 | 22.95 | 22.08 | 22.54 | 3,030,063 | -0.40(-1.76%) |
Jul 07, 2014 | 22.74 | 23.02 | 22.58 | 22.94 | 2,123,203 | +0.13(+0.56%) |
Jul 03, 2014 | 22.83 | 22.81 | 22.81 | 22.81 | 947,525 | +0.14(+0.61%) |
Jul 02, 2014 | 22.44 | 22.77 | 22.38 | 22.67 | 1,711,830 | +0.20(+0.90%) |
Jul 01, 2014 | 22.45 | 22.79 | 22.34 | 22.47 | 2,231,492 | +0.15(+0.66%) |
Jun 30, 2014 | 22.20 | 22.65 | 22.16 | 22.32 | 2,756,441 | +0.12(+0.54%) |
Jun 27, 2014 | 21.82 | 22.22 | 21.81 | 22.20 | 2,896,242 | +0.30(+1.38%) |
Jun 26, 2014 | 21.67 | 21.90 | 21.62 | 21.90 | 1,303,340 | +0.23(+1.06%) |
Jun 25, 2014 | 21.64 | 21.73 | 21.57 | 21.67 | 1,293,754 | +0.04(+0.17%) |
Jun 24, 2014 | 21.87 | 21.92 | 21.57 | 21.64 | 2,086,633 | -0.28(-1.26%) |
Jun 23, 2014 | 22.08 | 22.08 | 21.91 | 21.91 | 2,156,678 | -0.15(-0.67%) |
Jun 20, 2014 | 22.31 | 22.31 | 22.03 | 22.06 | 2,750,935 | -0.22(-0.99%) |
Jun 19, 2014 | 22.33 | 22.39 | 22.20 | 22.28 | 2,541,734 | +0.01(+0.04%) |
Jun 18, 2014 | 22.02 | 22.30 | 21.81 | 22.27 | 3,146,623 | +0.25(+1.13%) |
Jun 17, 2014 | 21.84 | 22.10 | 21.70 | 22.02 | 1,654,519 | +0.18(+0.84%) |
Jun 16, 2014 | 21.93 | 21.98 | 21.67 | 21.84 | 1,654,699 | -0.07(-0.33%) |
Jun 13, 2014 | 22.25 | 22.25 | 21.84 | 21.91 | 1,669,861 | -0.33(-1.49%) |
Jun 12, 2014 | 22.20 | 22.42 | 22.06 | 22.24 | 2,615,447 | +0.06(+0.29%) |
Jun 11, 2014 | 22.04 | 22.27 | 22.03 | 22.18 | 1,653,316 | +0.05(+0.21%) |
Jun 10, 2014 | 22.20 | 22.20 | 22.03 | 22.13 | 2,104,099 | +0.06(+0.29%) |
Jun 06, 2014 | 21.92 | 22.25 | 21.88 | 22.07 | 3,051,222 | +0.31(+1.43%) |
Jun 05, 2014 | 21.87 | 21.98 | 21.65 | 21.76 | 2,768,384 | +0.06(+0.30%) |
Jun 04, 2014 | 21.44 | 21.80 | 21.42 | 21.69 | 3,174,336 | +0.27(+1.24%) |
Jun 03, 2014 | 20.97 | 21.43 | 20.86 | 21.42 | 3,331,989 | +0.41(+1.97%) |
Jun 02, 2014 | 20.86 | 21.13 | 20.75 | 21.01 | 3,206,014 | +0.16(+0.75%) |
May 30, 2014 | 20.88 | 20.92 | 20.61 | 20.86 | 2,087,794 | -0.05(-0.22%) |
May 29, 2014 | 21.05 | 21.10 | 20.82 | 20.90 | 2,028,622 | -0.12(-0.57%) |
May 28, 2014 | 21.01 | 21.18 | 20.91 | 21.02 | 1,457,905 | +0.00(+0.00%) |
May 27, 2014 | 21.39 | 21.39 | 20.88 | 21.02 | 2,018,269 | -0.12(-0.56%) |
May 23, 2014 | 21.52 | 21.14 | 21.14 | 21.14 | 1,891,345 | -0.23(-1.07%) |
May 22, 2014 | 21.42 | 21.46 | 20.83 | 21.37 | 3,987,705 | -0.11(-0.51%) |
May 21, 2014 | 21.24 | 21.59 | 21.09 | 21.48 | 2,715,033 | +0.50(+2.41%) |
May 20, 2014 | 21.49 | 21.53 | 20.54 | 20.98 | 3,489,790 | -0.39(-1.80%) |
May 19, 2014 | 20.64 | 21.38 | 20.60 | 21.36 | 3,056,711 | +0.79(+3.84%) |
May 16, 2014 | 20.42 | 20.78 | 20.29 | 20.57 | 2,705,798 | +0.03(+0.13%) |
May 15, 2014 | 21.13 | 21.25 | 20.32 | 20.54 | 3,413,067 | -0.65(-3.07%) |
May 14, 2014 | 21.47 | 21.64 | 21.07 | 21.20 | 2,699,923 | -0.10(-0.47%) |
May 13, 2014 | 21.33 | 21.59 | 21.11 | 21.30 | 4,014,388 | +0.24(+1.13%) |
May 12, 2014 | 20.64 | 21.13 | 20.58 | 21.06 | 3,983,138 | +0.56(+2.73%) |
May 09, 2014 | 20.02 | 20.57 | 19.99 | 20.50 | 3,300,553 | +0.53(+2.67%) |
May 08, 2014 | 20.23 | 20.67 | 19.96 | 19.97 | 3,886,467 | -0.25(-1.23%) |
May 07, 2014 | 20.85 | 20.89 | 19.75 | 20.21 | 5,582,769 | -0.82(-3.88%) |
May 06, 2014 | 21.19 | 21.19 | 20.85 | 21.03 | 3,557,168 | -0.05(-0.26%) |
May 05, 2014 | 20.85 | 21.47 | 20.68 | 21.09 | 2,834,888 | +0.02(+0.09%) |
May 02, 2014 | 21.73 | 21.73 | 21.01 | 21.07 | 4,737,152 | -0.50(-2.30%) |
May 01, 2014 | 20.83 | 21.64 | 20.79 | 21.56 | 5,915,091 | +0.72(+3.48%) |
Apr 30, 2014 | 21.31 | 21.37 | 20.79 | 20.84 | 2,312,591 | -0.49(-2.28%) |
Apr 29, 2014 | 21.34 | 21.53 | 21.13 | 21.32 | 2,628,132 | +0.03(+0.13%) |
Apr 28, 2014 | 21.86 | 21.86 | 21.11 | 21.30 | 2,769,790 | -0.46(-2.11%) |
Apr 25, 2014 | 22.29 | 22.62 | 21.61 | 21.76 | 2,914,743 | -0.64(-2.87%) |
Apr 24, 2014 | 22.02 | 22.42 | 21.25 | 22.40 | 4,958,464 | +0.71(+3.26%) |
Apr 23, 2014 | 21.91 | 21.96 | 21.62 | 21.69 | 2,923,739 | -0.19(-0.88%) |
Apr 22, 2014 | 21.29 | 21.97 | 21.27 | 21.88 | 1,803,450 | +0.60(+2.80%) |
Apr 21, 2014 | 21.13 | 21.40 | 21.08 | 21.29 | 1,984,982 | +0.13(+0.61%) |
Apr 17, 2014 | 21.38 | 21.16 | 21.16 | 21.16 | 3,599,158 | -0.10(-0.47%) |
Apr 16, 2014 | 20.37 | 21.30 | 20.29 | 21.26 | 3,039,170 | +0.97(+4.79%) |
Apr 15, 2014 | 19.94 | 20.31 | 19.83 | 20.29 | 1,965,271 | +0.32(+1.61%) |
Apr 14, 2014 | 20.22 | 20.28 | 19.68 | 19.97 | 3,390,459 | -0.10(-0.50%) |
Apr 11, 2014 | 20.41 | 20.52 | 19.91 | 20.07 | 4,600,623 | -0.52(-2.54%) |
Apr 10, 2014 | 21.42 | 21.47 | 20.40 | 20.59 | 3,259,220 | -0.77(-3.61%) |
Apr 09, 2014 | 20.75 | 21.41 | 20.65 | 21.36 | 3,353,209 | +0.74(+3.60%) |
Apr 08, 2014 | 21.09 | 21.19 | 20.51 | 20.62 | 3,504,398 | -0.48(-2.26%) |
Apr 07, 2014 | 21.60 | 21.70 | 21.06 | 21.09 | 3,171,121 | -0.61(-2.79%) |
Apr 04, 2014 | 21.81 | 22.30 | 21.58 | 21.70 | 3,695,158 | -0.05(-0.21%) |
Apr 03, 2014 | 21.45 | 21.79 | 21.37 | 21.75 | 2,402,685 | +0.59(+2.78%) |
Apr 02, 2014 | 21.31 | 21.58 | 21.03 | 21.16 | 1,655,425 | -0.30(-1.41%) |
Apr 01, 2014 | 20.80 | 21.48 | 20.80 | 21.46 | 6,608,576 | +0.50(+2.41%) |
Mar 31, 2014 | 20.83 | 20.99 | 20.75 | 20.96 | 2,033,630 | +0.28(+1.33%) |
Mar 28, 2014 | 20.68 | 20.90 | 20.51 | 20.68 | 1,995,592 | +0.13(+0.62%) |
Mar 27, 2014 | 20.53 | 20.67 | 20.36 | 20.55 | 1,799,865 | +0.07(+0.36%) |
Mar 26, 2014 | 20.83 | 20.88 | 20.25 | 20.48 | 5,868,444 | -0.34(-1.63%) |
Mar 25, 2014 | 21.06 | 21.28 | 20.75 | 20.82 | 2,164,324 | -0.13(-0.61%) |
Mar 24, 2014 | 21.13 | 21.20 | 20.53 | 20.95 | 2,607,101 | -0.15(-0.70%) |
Mar 21, 2014 | 21.73 | 21.84 | 21.08 | 21.09 | 2,165,282 | -0.43(-2.00%) |
Mar 20, 2014 | 21.31 | 21.62 | 21.17 | 21.53 | 3,096,186 | +0.16(+0.73%) |
Mar 19, 2014 | 21.52 | 21.56 | 21.25 | 21.37 | 2,993,088 | -0.11(-0.51%) |
Mar 18, 2014 | 21.32 | 21.58 | 21.26 | 21.48 | 3,622,849 | +0.16(+0.73%) |
Mar 17, 2014 | 21.24 | 21.55 | 21.24 | 21.32 | 1,505,148 | +0.25(+1.18%) |
Mar 14, 2014 | 21.51 | 21.67 | 21.01 | 21.08 | 3,528,559 | -0.54(-2.50%) |
Mar 13, 2014 | 21.89 | 22.02 | 21.52 | 21.62 | 1,893,103 | -0.33(-1.50%) |
Mar 12, 2014 | 22.09 | 22.11 | 21.65 | 21.95 | 1,550,045 | -0.28(-1.24%) |
Mar 11, 2014 | 22.29 | 22.39 | 22.13 | 22.22 | 1,049,822 | -0.10(-0.45%) |
Mar 10, 2014 | 22.28 | 22.39 | 22.13 | 22.32 | 1,658,674 | +0.05(+0.21%) |
Mar 07, 2014 | 22.58 | 22.62 | 22.20 | 22.28 | 3,093,632 | -0.17(-0.74%) |
Mar 06, 2014 | 22.27 | 22.45 | 22.27 | 22.44 | 2,568,029 | +0.20(+0.91%) |
Mar 05, 2014 | 22.09 | 22.25 | 22.04 | 22.24 | 1,658,910 | +0.11(+0.50%) |
Mar 04, 2014 | 22.13 | 22.17 | 21.96 | 22.13 | 1,882,767 | +0.43(+1.99%) |
Mar 03, 2014 | 21.88 | 21.98 | 21.37 | 21.70 | 3,383,645 | -0.45(-2.03%) |
Feb 28, 2014 | 21.88 | 22.18 | 21.86 | 22.15 | 1,880,803 | +0.30(+1.39%) |
Feb 27, 2014 | 21.90 | 22.01 | 21.75 | 21.85 | 1,755,694 | +0.00(+0.00%) |
Feb 26, 2014 | 22.09 | 22.09 | 21.80 | 21.85 | 2,330,203 | -0.20(-0.92%) |
Feb 25, 2014 | 22.16 | 22.24 | 21.99 | 22.05 | 2,434,236 | -0.11(-0.50%) |
Feb 24, 2014 | 22.21 | 22.52 | 22.00 | 22.16 | 3,022,316 | +0.16(+0.71%) |
Feb 21, 2014 | 21.96 | 22.20 | 21.91 | 22.00 | 2,358,244 | +0.14(+0.63%) |
Feb 20, 2014 | 21.94 | 21.99 | 21.80 | 21.87 | 1,566,340 | -0.11(-0.50%) |
Feb 19, 2014 | 21.86 | 22.16 | 21.79 | 21.98 | 1,876,185 | -0.02(-0.08%) |
Feb 18, 2014 | 22.11 | 22.21 | 21.79 | 21.99 | 1,963,952 | -0.16(-0.70%) |
Feb 14, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 925,292 | +0.01(+0.04%) |
Feb 13, 2014 | 22.02 | 22.20 | 21.82 | 22.14 | 1,914,838 | -0.23(-1.03%) |
Feb 12, 2014 | 22.25 | 22.42 | 22.10 | 22.37 | 1,517,832 | +0.12(+0.54%) |
Feb 11, 2014 | 22.81 | 22.90 | 22.21 | 22.25 | 6,233,950 | -0.21(-0.94%) |
Feb 10, 2014 | 22.25 | 22.81 | 22.04 | 22.46 | 3,426,675 | +0.28(+1.28%) |
Feb 07, 2014 | 22.53 | 22.53 | 21.96 | 22.18 | 1,921,422 | +0.26(+1.17%) |
Feb 06, 2014 | 22.31 | 22.48 | 21.69 | 21.92 | 3,550,305 | +0.62(+2.93%) |
Feb 05, 2014 | 21.44 | 21.52 | 21.01 | 21.30 | 3,014,892 | -0.20(-0.94%) |
Feb 04, 2014 | 20.98 | 21.78 | 20.97 | 21.50 | 3,200,934 | +0.59(+2.81%) |