Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.37 | 25.72 | 25.30 | 25.51 | 3,652,268 | +0.02(+0.08%) |
Jan 29, 2015 | 25.55 | 25.79 | 25.06 | 25.49 | 2,194,673 | +0.00(+0.00%) |
Jan 28, 2015 | 25.55 | 25.87 | 25.24 | 25.49 | 2,164,850 | -0.16(-0.62%) |
Jan 27, 2015 | 24.01 | 25.84 | 23.90 | 25.65 | 4,538,013 | +1.66(+6.93%) |
Jan 26, 2015 | 23.91 | 24.06 | 23.65 | 23.99 | 1,415,535 | +0.13(+0.56%) |
Jan 23, 2015 | 23.89 | 24.04 | 23.78 | 23.86 | 838,308 | -0.09(-0.38%) |
Jan 22, 2015 | 23.64 | 24.03 | 23.42 | 23.95 | 915,651 | +0.49(+2.09%) |
Jan 21, 2015 | 23.37 | 23.56 | 23.30 | 23.46 | 889,875 | +0.05(+0.20%) |
Jan 20, 2015 | 23.65 | 23.69 | 23.16 | 23.41 | 1,017,791 | -0.06(-0.27%) |
Jan 16, 2015 | 23.25 | 23.50 | 22.97 | 23.47 | 768,556 | +0.18(+0.79%) |
Jan 15, 2015 | 23.77 | 24.06 | 23.26 | 23.29 | 1,071,571 | -0.48(-2.02%) |
Jan 14, 2015 | 23.54 | 23.92 | 23.49 | 23.77 | 989,061 | -0.06(-0.25%) |
Jan 13, 2015 | 24.11 | 24.65 | 23.51 | 23.83 | 1,163,622 | -0.10(-0.43%) |
Jan 12, 2015 | 23.88 | 24.06 | 23.58 | 23.93 | 611,446 | +0.09(+0.40%) |
Jan 09, 2015 | 24.28 | 24.28 | 23.82 | 23.84 | 997,618 | -0.39(-1.60%) |
Jan 08, 2015 | 23.85 | 24.26 | 23.75 | 24.22 | 1,123,902 | +0.61(+2.60%) |
Jan 07, 2015 | 23.56 | 23.77 | 23.42 | 23.61 | 1,138,207 | +0.17(+0.73%) |
Jan 06, 2015 | 23.67 | 23.67 | 23.22 | 23.44 | 1,309,368 | -0.19(-0.82%) |
Jan 05, 2015 | 23.70 | 23.91 | 23.39 | 23.63 | 1,249,341 | -0.42(-1.75%) |
Jan 02, 2015 | 24.31 | 24.40 | 23.86 | 24.05 | 1,793,816 | -0.17(-0.71%) |
Dec 31, 2014 | 24.43 | 24.22 | 24.22 | 24.22 | 1,562,974 | -0.16(-0.67%) |
Dec 30, 2014 | 24.31 | 24.48 | 24.25 | 24.39 | 695,484 | +0.05(+0.21%) |
Dec 29, 2014 | 24.31 | 24.47 | 24.22 | 24.34 | 456,087 | +0.02(+0.09%) |
Dec 26, 2014 | 24.26 | 24.44 | 24.19 | 24.31 | 419,136 | +0.18(+0.77%) |
Dec 24, 2014 | 23.96 | 24.13 | 24.13 | 24.13 | 543,967 | +0.07(+0.30%) |
Dec 23, 2014 | 23.87 | 24.17 | 23.70 | 24.06 | 1,133,398 | +0.29(+1.21%) |
Dec 22, 2014 | 23.46 | 23.78 | 23.36 | 23.77 | 999,409 | +0.38(+1.63%) |
Dec 19, 2014 | 23.63 | 23.72 | 23.34 | 23.39 | 2,996,566 | -0.24(-1.04%) |
Dec 18, 2014 | 23.53 | 23.66 | 23.32 | 23.63 | 768,684 | +0.40(+1.70%) |
Dec 17, 2014 | 22.91 | 23.31 | 22.62 | 23.24 | 963,995 | +0.45(+1.96%) |
Dec 16, 2014 | 22.91 | 23.20 | 22.75 | 22.79 | 916,985 | -0.17(-0.73%) |
Dec 15, 2014 | 23.09 | 23.15 | 22.83 | 22.96 | 1,055,373 | -0.02(-0.09%) |
Dec 12, 2014 | 22.70 | 23.14 | 22.70 | 22.98 | 1,074,589 | -0.27(-1.18%) |
Dec 11, 2014 | 23.08 | 23.39 | 23.00 | 23.25 | 996,531 | +0.30(+1.31%) |
Dec 10, 2014 | 23.39 | 23.42 | 22.85 | 22.95 | 643,690 | -0.55(-2.32%) |
Dec 09, 2014 | 22.98 | 23.52 | 22.98 | 23.50 | 1,022,844 | +0.26(+1.11%) |
Dec 08, 2014 | 23.62 | 23.77 | 23.13 | 23.24 | 526,742 | -0.43(-1.81%) |
Dec 05, 2014 | 23.61 | 23.72 | 23.56 | 23.67 | 490,418 | +0.04(+0.18%) |
Dec 04, 2014 | 23.70 | 23.70 | 23.42 | 23.63 | 1,228,579 | -0.09(-0.36%) |
Dec 03, 2014 | 22.99 | 23.74 | 22.99 | 23.71 | 894,297 | +0.71(+3.10%) |
Dec 02, 2014 | 23.14 | 23.22 | 22.96 | 23.00 | 1,541,297 | -0.09(-0.41%) |
Dec 01, 2014 | 23.10 | 23.19 | 22.90 | 23.10 | 873,368 | -0.06(-0.28%) |
Nov 28, 2014 | 23.45 | 23.51 | 23.13 | 23.16 | 380,288 | -0.30(-1.28%) |
Nov 26, 2014 | 23.56 | 23.46 | 23.46 | 23.46 | 1,252,335 | -0.11(-0.47%) |
Nov 25, 2014 | 23.57 | 23.67 | 23.35 | 23.57 | 855,966 | +0.05(+0.22%) |
Nov 24, 2014 | 23.53 | 23.58 | 23.38 | 23.52 | 1,031,891 | +0.02(+0.07%) |
Nov 21, 2014 | 23.28 | 23.61 | 23.24 | 23.50 | 1,203,099 | +0.57(+2.49%) |
Nov 20, 2014 | 22.78 | 23.11 | 22.73 | 22.93 | 811,591 | +0.04(+0.19%) |
Nov 19, 2014 | 22.97 | 22.97 | 22.74 | 22.89 | 917,758 | -0.19(-0.84%) |
Nov 18, 2014 | 23.16 | 23.29 | 23.08 | 23.08 | 1,129,226 | -0.07(-0.30%) |
Nov 17, 2014 | 22.83 | 23.16 | 22.78 | 23.15 | 997,036 | +0.32(+1.39%) |
Nov 14, 2014 | 22.67 | 22.88 | 22.63 | 22.83 | 522,488 | +0.11(+0.47%) |
Nov 13, 2014 | 22.93 | 23.02 | 22.66 | 22.73 | 437,504 | -0.22(-0.95%) |
Nov 12, 2014 | 22.89 | 23.07 | 22.85 | 22.94 | 529,373 | -0.09(-0.37%) |
Nov 11, 2014 | 22.95 | 23.09 | 22.90 | 23.03 | 537,815 | +0.05(+0.21%) |
Nov 10, 2014 | 22.97 | 23.10 | 22.91 | 22.98 | 770,771 | +0.05(+0.22%) |
Nov 07, 2014 | 22.83 | 22.97 | 22.78 | 22.93 | 634,620 | +0.11(+0.49%) |
Nov 06, 2014 | 22.55 | 22.85 | 22.44 | 22.82 | 1,224,615 | +0.27(+1.18%) |
Nov 05, 2014 | 22.65 | 22.70 | 22.51 | 22.55 | 874,222 | +0.03(+0.13%) |
Nov 04, 2014 | 22.84 | 22.95 | 22.50 | 22.52 | 1,336,066 | -0.36(-1.56%) |
Nov 03, 2014 | 22.91 | 23.12 | 22.76 | 22.88 | 1,268,578 | -0.03(-0.13%) |
Oct 31, 2014 | 22.90 | 22.96 | 22.67 | 22.91 | 1,311,385 | +0.28(+1.25%) |
Oct 30, 2014 | 22.40 | 22.67 | 22.32 | 22.63 | 818,559 | +0.14(+0.61%) |
Oct 29, 2014 | 22.55 | 22.58 | 22.30 | 22.49 | 1,084,916 | -0.04(-0.19%) |
Oct 28, 2014 | 21.98 | 22.55 | 21.98 | 22.53 | 1,280,739 | +0.53(+2.41%) |
Oct 27, 2014 | 21.80 | 22.02 | 21.87 | 22.00 | 1,122,935 | +0.13(+0.61%) |
Oct 24, 2014 | 21.76 | 21.88 | 21.65 | 21.87 | 726,203 | +0.15(+0.69%) |
Oct 23, 2014 | 21.53 | 21.81 | 21.44 | 21.72 | 1,274,187 | +0.45(+2.09%) |
Oct 22, 2014 | 21.41 | 21.51 | 21.27 | 21.27 | 1,731,879 | -0.11(-0.52%) |
Oct 21, 2014 | 20.55 | 21.39 | 20.55 | 21.39 | 1,956,624 | +0.90(+4.37%) |
Oct 20, 2014 | 20.14 | 20.50 | 20.09 | 20.49 | 1,892,605 | +0.25(+1.25%) |
Oct 17, 2014 | 20.15 | 20.29 | 19.97 | 20.24 | 1,534,225 | +0.33(+1.63%) |
Oct 16, 2014 | 19.47 | 19.98 | 19.44 | 19.91 | 2,169,532 | +0.11(+0.56%) |
Oct 15, 2014 | 19.27 | 19.99 | 19.10 | 19.80 | 1,716,562 | +0.27(+1.40%) |
Oct 14, 2014 | 19.42 | 19.76 | 19.34 | 19.53 | 1,543,660 | +0.18(+0.91%) |
Oct 13, 2014 | 19.68 | 19.87 | 19.30 | 19.35 | 2,035,244 | -0.28(-1.44%) |
Oct 10, 2014 | 19.93 | 20.07 | 19.62 | 19.63 | 2,243,187 | -0.37(-1.86%) |
Oct 09, 2014 | 20.34 | 20.40 | 19.90 | 20.01 | 1,564,986 | -0.38(-1.85%) |
Oct 08, 2014 | 20.08 | 20.39 | 19.84 | 20.38 | 2,253,773 | +0.35(+1.73%) |
Oct 07, 2014 | 20.16 | 20.22 | 20.01 | 20.04 | 1,360,244 | -0.23(-1.14%) |
Oct 06, 2014 | 20.14 | 20.36 | 20.09 | 20.27 | 1,040,990 | +0.19(+0.96%) |
Oct 03, 2014 | 20.19 | 20.23 | 19.98 | 20.07 | 1,075,146 | +0.03(+0.15%) |
Oct 02, 2014 | 19.95 | 20.09 | 19.76 | 20.04 | 1,306,733 | +0.03(+0.15%) |
Oct 01, 2014 | 20.19 | 20.23 | 19.90 | 20.01 | 1,752,598 | -0.23(-1.14%) |
Sep 30, 2014 | 20.61 | 20.70 | 20.14 | 20.25 | 2,723,261 | -0.33(-1.60%) |
Sep 29, 2014 | 20.57 | 20.67 | 20.50 | 20.58 | 905,777 | -0.19(-0.93%) |
Sep 26, 2014 | 20.73 | 20.79 | 20.60 | 20.77 | 1,046,994 | +0.03(+0.17%) |
Sep 25, 2014 | 20.80 | 20.85 | 20.66 | 20.73 | 1,367,993 | -0.07(-0.35%) |
Sep 24, 2014 | 20.64 | 20.89 | 20.59 | 20.81 | 959,491 | +0.11(+0.54%) |
Sep 23, 2014 | 20.72 | 20.82 | 20.55 | 20.70 | 922,930 | -0.09(-0.45%) |
Sep 22, 2014 | 21.03 | 21.03 | 20.76 | 20.79 | 928,009 | -0.30(-1.40%) |
Sep 19, 2014 | 21.41 | 21.49 | 20.97 | 21.09 | 1,764,183 | -0.29(-1.34%) |
Sep 18, 2014 | 21.41 | 21.44 | 21.28 | 21.37 | 867,651 | +0.00(+0.00%) |
Sep 17, 2014 | 21.41 | 21.60 | 21.26 | 21.37 | 1,253,666 | -0.02(-0.10%) |
Sep 16, 2014 | 20.93 | 21.41 | 20.91 | 21.39 | 1,944,712 | +0.42(+2.00%) |
Sep 15, 2014 | 20.96 | 21.06 | 20.88 | 20.97 | 926,269 | -0.04(-0.18%) |
Sep 12, 2014 | 21.04 | 21.08 | 20.88 | 21.01 | 1,109,650 | -0.03(-0.16%) |
Sep 11, 2014 | 20.86 | 21.09 | 20.80 | 21.05 | 814,171 | +0.06(+0.27%) |
Sep 10, 2014 | 20.96 | 21.05 | 20.83 | 20.99 | 612,117 | +0.01(+0.04%) |
Sep 09, 2014 | 21.15 | 21.17 | 20.95 | 20.98 | 954,988 | -0.17(-0.81%) |
Sep 08, 2014 | 21.15 | 21.27 | 21.06 | 21.15 | 613,836 | -0.03(-0.16%) |
Sep 05, 2014 | 21.23 | 21.27 | 21.08 | 21.19 | 1,066,136 | -0.09(-0.44%) |
Sep 04, 2014 | 21.15 | 21.37 | 21.15 | 21.28 | 1,202,825 | +0.15(+0.69%) |
Sep 03, 2014 | 21.25 | 21.35 | 21.08 | 21.14 | 1,427,790 | -0.02(-0.08%) |
Sep 02, 2014 | 21.11 | 21.30 | 21.02 | 21.15 | 1,006,082 | +0.14(+0.65%) |
Aug 29, 2014 | 21.00 | 21.02 | 21.02 | 21.02 | 884,138 | +0.02(+0.08%) |
Aug 28, 2014 | 20.90 | 21.07 | 20.80 | 21.00 | 538,563 | -0.03(-0.16%) |
Aug 27, 2014 | 21.03 | 21.13 | 20.94 | 21.03 | 406,477 | +0.02(+0.08%) |
Aug 26, 2014 | 20.99 | 21.12 | 20.91 | 21.02 | 692,467 | +0.01(+0.06%) |
Aug 25, 2014 | 20.98 | 21.04 | 20.92 | 21.00 | 558,163 | +0.09(+0.41%) |
Aug 22, 2014 | 20.90 | 20.99 | 20.79 | 20.92 | 743,890 | -0.05(-0.22%) |
Aug 21, 2014 | 21.14 | 21.17 | 20.94 | 20.97 | 607,986 | -0.14(-0.65%) |
Aug 20, 2014 | 21.11 | 21.17 | 20.97 | 21.10 | 664,175 | -0.06(-0.26%) |
Aug 19, 2014 | 21.08 | 21.26 | 21.05 | 21.16 | 923,959 | +0.18(+0.84%) |
Aug 18, 2014 | 20.73 | 21.10 | 20.73 | 20.98 | 1,088,137 | +0.34(+1.66%) |
Aug 15, 2014 | 20.77 | 20.77 | 20.43 | 20.64 | 999,501 | -0.06(-0.31%) |
Aug 14, 2014 | 20.51 | 20.71 | 20.28 | 20.70 | 826,394 | +0.24(+1.17%) |
Aug 13, 2014 | 20.38 | 20.55 | 20.28 | 20.46 | 668,185 | +0.09(+0.46%) |
Aug 12, 2014 | 20.55 | 20.68 | 20.28 | 20.37 | 694,443 | -0.24(-1.16%) |
Aug 11, 2014 | 20.83 | 20.84 | 20.56 | 20.61 | 760,468 | -0.12(-0.56%) |
Aug 08, 2014 | 20.12 | 20.70 | 20.12 | 20.73 | 930,783 | +0.66(+3.26%) |
Aug 07, 2014 | 20.30 | 20.42 | 20.02 | 20.07 | 1,149,240 | -0.19(-0.95%) |
Aug 06, 2014 | 20.29 | 20.37 | 20.21 | 20.26 | 933,212 | -0.18(-0.90%) |
Aug 05, 2014 | 20.22 | 20.55 | 20.22 | 20.45 | 1,505,543 | +0.11(+0.55%) |
Aug 04, 2014 | 20.25 | 20.37 | 20.11 | 20.34 | 1,425,873 | +0.18(+0.91%) |
Aug 01, 2014 | 19.89 | 20.22 | 19.86 | 20.15 | 2,084,888 | +0.15(+0.77%) |
Jul 31, 2014 | 20.12 | 20.23 | 19.85 | 20.00 | 1,812,028 | -0.31(-1.52%) |
Jul 30, 2014 | 20.38 | 20.41 | 20.14 | 20.31 | 1,003,030 | +0.00(+0.00%) |
Jul 29, 2014 | 20.70 | 20.83 | 20.31 | 20.31 | 1,710,763 | -0.42(-2.04%) |
Jul 28, 2014 | 21.08 | 21.08 | 20.66 | 20.73 | 1,193,935 | -0.42(-1.98%) |
Jul 25, 2014 | 20.99 | 21.25 | 20.93 | 21.15 | 895,348 | +0.03(+0.14%) |
Jul 24, 2014 | 21.32 | 21.46 | 21.10 | 21.12 | 1,280,754 | -0.18(-0.86%) |
Jul 23, 2014 | 21.55 | 21.73 | 21.23 | 21.30 | 1,627,690 | -0.26(-1.19%) |
Jul 22, 2014 | 20.63 | 21.61 | 20.45 | 21.56 | 2,902,015 | +1.50(+7.49%) |
Jul 21, 2014 | 19.92 | 20.20 | 19.79 | 20.06 | 1,943,443 | +0.03(+0.15%) |
Jul 18, 2014 | 19.93 | 20.19 | 19.83 | 20.03 | 2,360,677 | +0.14(+0.69%) |
Jul 17, 2014 | 20.24 | 20.26 | 19.87 | 19.89 | 1,626,936 | -0.46(-2.27%) |
Jul 16, 2014 | 20.45 | 20.50 | 20.25 | 20.35 | 1,398,536 | +0.01(+0.06%) |
Jul 15, 2014 | 20.50 | 20.54 | 20.17 | 20.34 | 1,098,904 | -0.16(-0.79%) |
Jul 14, 2014 | 20.48 | 20.70 | 20.41 | 20.50 | 1,179,487 | +0.20(+0.97%) |
Jul 11, 2014 | 20.28 | 20.36 | 20.11 | 20.30 | 1,026,602 | -0.02(-0.11%) |
Jul 10, 2014 | 20.19 | 20.55 | 20.19 | 20.32 | 1,027,206 | -0.29(-1.43%) |
Jul 09, 2014 | 20.67 | 20.87 | 20.58 | 20.62 | 597,394 | -0.04(-0.19%) |
Jul 08, 2014 | 20.71 | 20.72 | 20.40 | 20.66 | 1,564,089 | +0.06(+0.27%) |
Jul 07, 2014 | 21.11 | 21.11 | 20.56 | 20.60 | 857,264 | -0.54(-2.56%) |
Jul 03, 2014 | 20.96 | 21.14 | 21.14 | 21.14 | 1,292,134 | +0.19(+0.90%) |
Jul 02, 2014 | 21.25 | 21.32 | 20.90 | 20.96 | 754,427 | -0.29(-1.35%) |
Jul 01, 2014 | 21.16 | 21.51 | 21.14 | 21.24 | 1,591,789 | +0.08(+0.36%) |
Jun 30, 2014 | 21.08 | 21.17 | 20.86 | 21.17 | 1,894,841 | +0.09(+0.40%) |
Jun 27, 2014 | 20.82 | 21.08 | 20.77 | 21.08 | 1,211,626 | +0.19(+0.90%) |
Jun 26, 2014 | 21.13 | 21.13 | 20.82 | 20.89 | 908,776 | -0.24(-1.13%) |
Jun 25, 2014 | 20.96 | 21.17 | 20.96 | 21.13 | 807,850 | +0.10(+0.47%) |
Jun 24, 2014 | 21.13 | 21.22 | 21.02 | 21.03 | 1,133,953 | -0.08(-0.36%) |
Jun 23, 2014 | 21.23 | 21.41 | 21.06 | 21.11 | 744,270 | -0.05(-0.24%) |
Jun 20, 2014 | 21.27 | 21.28 | 21.06 | 21.16 | 1,769,200 | -0.09(-0.44%) |
Jun 19, 2014 | 21.23 | 21.28 | 21.12 | 21.25 | 608,233 | +0.03(+0.12%) |
Jun 18, 2014 | 21.17 | 21.28 | 20.92 | 21.23 | 974,591 | -0.03(-0.12%) |
Jun 17, 2014 | 21.13 | 21.42 | 21.00 | 21.25 | 905,644 | +0.06(+0.30%) |
Jun 16, 2014 | 21.32 | 21.34 | 20.92 | 21.19 | 879,906 | -0.12(-0.58%) |
Jun 13, 2014 | 21.42 | 21.49 | 21.25 | 21.31 | 675,154 | -0.08(-0.38%) |
Jun 12, 2014 | 21.61 | 21.75 | 21.33 | 21.40 | 1,075,338 | -0.29(-1.32%) |
Jun 11, 2014 | 21.63 | 21.75 | 21.51 | 21.68 | 1,192,438 | -0.05(-0.24%) |
Jun 10, 2014 | 21.77 | 21.84 | 21.70 | 21.73 | 741,562 | +0.39(+1.84%) |
Jun 06, 2014 | 21.20 | 21.34 | 21.10 | 21.34 | 843,309 | +0.23(+1.09%) |
Jun 05, 2014 | 20.94 | 21.13 | 20.94 | 21.11 | 1,501,342 | +0.10(+0.47%) |
Jun 04, 2014 | 20.81 | 21.04 | 20.80 | 21.01 | 1,053,457 | +0.13(+0.61%) |
Jun 03, 2014 | 21.17 | 21.24 | 20.85 | 20.88 | 1,557,537 | -0.37(-1.73%) |
Jun 02, 2014 | 21.09 | 21.26 | 20.99 | 21.25 | 2,049,911 | +0.17(+0.81%) |
May 30, 2014 | 21.17 | 21.19 | 21.01 | 21.08 | 1,199,518 | -0.13(-0.62%) |
May 29, 2014 | 21.28 | 21.32 | 21.06 | 21.21 | 977,320 | -0.02(-0.08%) |
May 28, 2014 | 21.24 | 21.35 | 21.18 | 21.23 | 1,078,405 | -0.03(-0.16%) |
May 27, 2014 | 21.34 | 21.43 | 21.25 | 21.26 | 1,391,766 | +0.09(+0.42%) |
May 23, 2014 | 20.76 | 21.17 | 21.17 | 21.17 | 2,489,630 | +0.40(+1.91%) |
May 22, 2014 | 20.60 | 20.89 | 20.53 | 20.78 | 799,464 | +0.17(+0.81%) |
May 21, 2014 | 20.59 | 20.84 | 20.49 | 20.61 | 1,298,667 | +0.04(+0.21%) |
May 20, 2014 | 20.76 | 20.85 | 20.50 | 20.57 | 1,798,116 | -0.30(-1.45%) |
May 19, 2014 | 20.40 | 21.00 | 20.36 | 20.87 | 2,277,930 | +0.45(+2.22%) |
May 16, 2014 | 20.25 | 20.43 | 20.20 | 20.42 | 1,004,350 | +0.23(+1.16%) |
May 15, 2014 | 20.18 | 20.24 | 19.79 | 20.18 | 1,300,787 | +0.00(+0.02%) |
May 14, 2014 | 20.37 | 20.51 | 20.17 | 20.18 | 1,425,725 | -0.20(-1.01%) |
May 13, 2014 | 20.75 | 20.81 | 20.38 | 20.38 | 1,077,983 | -0.37(-1.77%) |
May 12, 2014 | 20.24 | 20.79 | 20.21 | 20.75 | 1,360,985 | +0.63(+3.14%) |
May 09, 2014 | 20.02 | 20.16 | 19.97 | 20.12 | 1,325,976 | +0.07(+0.36%) |
May 08, 2014 | 19.87 | 20.23 | 19.80 | 20.05 | 1,523,408 | +0.15(+0.75%) |
May 07, 2014 | 19.92 | 20.01 | 19.68 | 19.90 | 1,602,244 | +0.00(+0.02%) |
May 06, 2014 | 20.16 | 20.19 | 19.81 | 19.89 | 1,493,754 | -0.34(-1.67%) |
May 05, 2014 | 20.26 | 20.34 | 20.11 | 20.23 | 1,005,531 | -0.17(-0.82%) |
May 02, 2014 | 20.14 | 20.56 | 20.13 | 20.40 | 1,096,465 | +0.24(+1.21%) |
May 01, 2014 | 20.00 | 20.29 | 19.87 | 20.15 | 1,528,309 | +0.19(+0.96%) |
Apr 30, 2014 | 20.01 | 20.05 | 19.83 | 19.96 | 1,431,099 | -0.01(-0.06%) |
Apr 29, 2014 | 20.00 | 20.16 | 19.87 | 19.97 | 1,588,638 | +0.02(+0.11%) |
Apr 28, 2014 | 20.11 | 20.23 | 19.65 | 19.95 | 1,742,867 | -0.12(-0.57%) |
Apr 25, 2014 | 20.18 | 20.28 | 20.00 | 20.07 | 2,411,304 | -0.22(-1.07%) |
Apr 24, 2014 | 20.25 | 20.33 | 20.00 | 20.29 | 2,158,778 | +0.17(+0.85%) |
Apr 23, 2014 | 20.69 | 20.75 | 20.05 | 20.11 | 2,951,807 | +0.23(+1.16%) |
Apr 22, 2014 | 20.10 | 20.79 | 19.74 | 19.89 | 3,715,643 | -0.04(-0.19%) |
Apr 21, 2014 | 19.83 | 19.96 | 19.62 | 19.92 | 1,785,610 | +0.12(+0.62%) |
Apr 17, 2014 | 19.53 | 19.80 | 19.80 | 19.80 | 9,401,391 | +0.25(+1.26%) |
Apr 16, 2014 | 19.51 | 19.76 | 19.45 | 19.55 | 1,718,673 | +0.11(+0.55%) |
Apr 15, 2014 | 19.05 | 19.56 | 19.01 | 19.45 | 1,735,278 | +0.41(+2.17%) |
Apr 14, 2014 | 19.38 | 19.49 | 18.97 | 19.03 | 1,699,843 | -0.25(-1.28%) |
Apr 11, 2014 | 19.35 | 19.48 | 19.06 | 19.28 | 1,970,243 | +0.27(+1.41%) |
Apr 10, 2014 | 19.21 | 19.31 | 18.94 | 19.01 | 1,439,226 | -0.26(-1.32%) |
Apr 09, 2014 | 19.08 | 19.42 | 19.04 | 19.27 | 2,050,899 | +0.21(+1.09%) |
Apr 08, 2014 | 19.03 | 19.12 | 18.78 | 19.06 | 2,045,598 | +0.00(+0.00%) |
Apr 07, 2014 | 19.56 | 19.56 | 18.94 | 19.06 | 2,670,475 | -0.56(-2.86%) |
Apr 04, 2014 | 19.99 | 20.21 | 19.59 | 19.62 | 1,780,767 | -0.29(-1.43%) |
Apr 03, 2014 | 19.91 | 20.02 | 19.80 | 19.91 | 1,443,496 | -0.01(-0.06%) |
Apr 02, 2014 | 19.71 | 20.03 | 19.64 | 19.92 | 1,446,142 | +0.19(+0.95%) |
Apr 01, 2014 | 19.69 | 19.80 | 19.47 | 19.73 | 1,434,051 | +0.15(+0.76%) |
Mar 31, 2014 | 19.59 | 19.78 | 19.51 | 19.58 | 1,444,168 | +0.06(+0.28%) |
Mar 28, 2014 | 19.35 | 19.62 | 19.26 | 19.53 | 1,033,250 | +0.27(+1.39%) |
Mar 27, 2014 | 19.03 | 19.36 | 18.96 | 19.26 | 1,261,576 | +0.17(+0.89%) |
Mar 26, 2014 | 19.83 | 19.93 | 19.08 | 19.09 | 1,780,819 | -0.70(-3.55%) |
Mar 25, 2014 | 19.46 | 19.85 | 19.36 | 19.79 | 2,361,726 | +0.40(+2.08%) |
Mar 24, 2014 | 19.35 | 19.62 | 19.34 | 19.39 | 1,979,979 | +0.04(+0.22%) |
Mar 21, 2014 | 19.43 | 19.49 | 19.20 | 19.34 | 3,120,988 | -0.09(-0.44%) |
Mar 20, 2014 | 19.71 | 19.82 | 19.40 | 19.43 | 1,305,177 | -0.31(-1.55%) |
Mar 19, 2014 | 19.94 | 20.07 | 19.61 | 19.74 | 1,201,411 | -0.27(-1.34%) |
Mar 18, 2014 | 19.90 | 20.11 | 19.80 | 20.00 | 1,134,551 | +0.15(+0.77%) |
Mar 17, 2014 | 19.58 | 19.91 | 19.56 | 19.85 | 1,332,449 | +0.34(+1.77%) |
Mar 14, 2014 | 19.62 | 19.94 | 19.50 | 19.51 | 2,314,190 | -0.27(-1.36%) |
Mar 13, 2014 | 20.27 | 20.28 | 19.73 | 19.77 | 2,279,805 | -0.46(-2.29%) |
Mar 12, 2014 | 20.31 | 20.34 | 20.08 | 20.24 | 1,201,110 | -0.16(-0.79%) |
Mar 11, 2014 | 20.82 | 20.89 | 20.37 | 20.40 | 970,390 | -0.40(-1.92%) |
Mar 10, 2014 | 20.88 | 20.91 | 20.69 | 20.80 | 1,134,577 | -0.10(-0.49%) |
Mar 07, 2014 | 20.78 | 20.91 | 20.71 | 20.90 | 1,200,370 | +0.20(+0.95%) |
Mar 06, 2014 | 20.90 | 20.96 | 20.66 | 20.71 | 2,373,918 | -0.13(-0.63%) |
Mar 05, 2014 | 21.06 | 21.09 | 20.80 | 20.84 | 1,627,423 | -0.21(-0.99%) |
Mar 04, 2014 | 21.00 | 21.20 | 21.00 | 21.05 | 1,037,118 | +0.26(+1.23%) |
Mar 03, 2014 | 20.91 | 21.03 | 20.71 | 20.79 | 949,266 | -0.36(-1.69%) |
Feb 28, 2014 | 21.09 | 21.25 | 20.94 | 21.15 | 890,676 | +0.06(+0.26%) |
Feb 27, 2014 | 20.91 | 21.15 | 20.89 | 21.09 | 1,058,870 | +0.16(+0.75%) |
Feb 26, 2014 | 20.42 | 20.98 | 20.42 | 20.94 | 1,913,131 | +0.52(+2.56%) |
Feb 25, 2014 | 20.80 | 20.83 | 20.40 | 20.41 | 2,087,775 | -0.39(-1.86%) |
Feb 24, 2014 | 20.95 | 21.12 | 20.80 | 20.80 | 1,609,497 | -0.08(-0.37%) |
Feb 21, 2014 | 20.92 | 21.06 | 20.87 | 20.88 | 802,239 | -0.03(-0.14%) |
Feb 20, 2014 | 20.71 | 20.92 | 20.64 | 20.91 | 962,438 | +0.19(+0.92%) |
Feb 19, 2014 | 20.67 | 20.96 | 20.67 | 20.71 | 1,675,088 | +0.17(+0.83%) |
Feb 18, 2014 | 20.56 | 20.72 | 20.43 | 20.54 | 1,178,539 | +0.02(+0.10%) |
Feb 14, 2014 | 20.48 | 20.52 | 20.52 | 20.52 | 2,700,614 | -0.01(-0.04%) |
Feb 13, 2014 | 20.30 | 20.63 | 20.23 | 20.53 | 1,441,968 | +0.09(+0.42%) |
Feb 12, 2014 | 20.19 | 20.45 | 20.11 | 20.45 | 1,850,795 | +0.30(+1.48%) |
Feb 11, 2014 | 19.89 | 20.29 | 19.85 | 20.15 | 1,853,337 | +0.28(+1.41%) |
Feb 10, 2014 | 19.89 | 19.94 | 19.61 | 19.87 | 1,524,632 | -0.03(-0.15%) |
Feb 07, 2014 | 19.61 | 19.91 | 19.53 | 19.90 | 1,237,061 | +0.38(+1.94%) |
Feb 06, 2014 | 19.69 | 19.94 | 19.36 | 19.52 | 3,004,558 | -0.12(-0.61%) |
Feb 05, 2014 | 19.37 | 19.66 | 19.24 | 19.64 | 2,246,273 | +0.17(+0.90%) |
Feb 04, 2014 | 19.39 | 19.53 | 19.05 | 19.46 | 2,712,092 | +0.13(+0.68%) |