Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.35 | 20.54 | 20.54 | 20.54 | 1,256,001 | +0.13(+0.64%) |
Dec 30, 2014 | 20.43 | 20.79 | 20.28 | 20.41 | 891,164 | +0.10(+0.49%) |
Dec 29, 2014 | 20.36 | 20.86 | 20.13 | 20.31 | 801,337 | +0.04(+0.19%) |
Dec 26, 2014 | 20.11 | 20.57 | 20.00 | 20.27 | 928,775 | +0.23(+1.15%) |
Dec 24, 2014 | 19.90 | 20.04 | 20.04 | 20.04 | 625,017 | +0.12(+0.58%) |
Dec 23, 2014 | 20.00 | 20.54 | 19.78 | 19.92 | 1,877,153 | +0.14(+0.70%) |
Dec 22, 2014 | 20.01 | 20.17 | 19.57 | 19.78 | 1,743,214 | -0.25(-1.27%) |
Dec 19, 2014 | 19.80 | 20.31 | 19.56 | 20.04 | 4,551,318 | -0.11(-0.54%) |
Dec 18, 2014 | 21.17 | 21.48 | 19.43 | 20.15 | 2,813,154 | -0.60(-2.90%) |
Dec 17, 2014 | 20.32 | 21.06 | 20.21 | 20.75 | 2,247,291 | +0.68(+3.38%) |
Dec 16, 2014 | 19.94 | 20.89 | 19.69 | 20.07 | 2,433,670 | -0.07(-0.34%) |
Dec 15, 2014 | 20.99 | 21.06 | 20.03 | 20.14 | 3,122,065 | -0.96(-4.53%) |
Dec 12, 2014 | 21.08 | 21.62 | 20.69 | 21.10 | 2,996,252 | -0.17(-0.80%) |
Dec 11, 2014 | 21.20 | 21.95 | 21.08 | 21.26 | 1,702,573 | +0.17(+0.80%) |
Dec 10, 2014 | 21.75 | 21.75 | 20.93 | 21.10 | 2,186,943 | -0.56(-2.56%) |
Dec 09, 2014 | 21.01 | 21.74 | 20.87 | 21.65 | 2,104,800 | +0.52(+2.48%) |
Dec 08, 2014 | 21.83 | 21.83 | 20.59 | 21.13 | 2,690,933 | -0.72(-3.32%) |
Dec 05, 2014 | 22.80 | 23.08 | 21.78 | 21.85 | 1,913,540 | -0.90(-3.96%) |
Dec 04, 2014 | 23.01 | 23.05 | 22.34 | 22.75 | 1,350,079 | -0.22(-0.97%) |
Dec 03, 2014 | 22.81 | 23.71 | 22.51 | 22.98 | 2,531,866 | +0.36(+1.60%) |
Dec 02, 2014 | 21.84 | 23.18 | 21.70 | 22.61 | 2,955,247 | +0.72(+3.27%) |
Dec 01, 2014 | 21.67 | 22.29 | 21.30 | 21.90 | 2,275,802 | +0.11(+0.50%) |
Nov 28, 2014 | 22.76 | 22.76 | 21.11 | 21.79 | 2,292,431 | -1.05(-4.59%) |
Nov 26, 2014 | 22.97 | 22.84 | 22.84 | 22.84 | 1,207,105 | -0.14(-0.60%) |
Nov 25, 2014 | 22.59 | 23.08 | 22.25 | 22.98 | 2,417,056 | +0.75(+3.36%) |
Nov 24, 2014 | 22.66 | 22.74 | 22.15 | 22.23 | 2,155,256 | -0.43(-1.91%) |
Nov 21, 2014 | 22.57 | 22.95 | 22.42 | 22.66 | 2,582,042 | +0.43(+1.94%) |
Nov 20, 2014 | 22.13 | 22.90 | 21.92 | 22.23 | 2,355,406 | +0.12(+0.56%) |
Nov 19, 2014 | 21.29 | 22.21 | 21.09 | 22.11 | 2,884,125 | +0.78(+3.65%) |
Nov 18, 2014 | 21.32 | 21.65 | 21.06 | 21.33 | 1,516,204 | +0.09(+0.44%) |
Nov 17, 2014 | 20.74 | 21.28 | 20.72 | 21.23 | 2,019,663 | +0.35(+1.66%) |
Nov 14, 2014 | 20.39 | 21.01 | 20.22 | 20.89 | 2,600,325 | +0.45(+2.23%) |
Nov 13, 2014 | 20.82 | 20.96 | 20.26 | 20.43 | 2,292,996 | -0.51(-2.43%) |
Nov 12, 2014 | 20.45 | 21.09 | 20.12 | 20.94 | 3,420,534 | +0.37(+1.80%) |
Nov 11, 2014 | 20.09 | 20.67 | 19.72 | 20.57 | 2,598,906 | +0.61(+3.05%) |
Nov 10, 2014 | 20.75 | 20.99 | 19.88 | 19.96 | 1,532,978 | -0.49(-2.38%) |
Nov 07, 2014 | 19.99 | 20.98 | 19.85 | 20.45 | 2,480,892 | +0.59(+2.99%) |
Nov 06, 2014 | 19.67 | 20.24 | 19.52 | 19.85 | 2,268,743 | +0.18(+0.90%) |
Nov 05, 2014 | 20.39 | 20.39 | 19.26 | 19.68 | 2,577,172 | -0.50(-2.49%) |
Nov 04, 2014 | 20.12 | 20.41 | 19.88 | 20.18 | 2,502,002 | +0.11(+0.53%) |
Nov 03, 2014 | 20.04 | 20.62 | 19.80 | 20.07 | 3,228,950 | +0.21(+1.04%) |
Oct 31, 2014 | 19.27 | 19.91 | 18.69 | 19.87 | 2,823,897 | +0.81(+4.24%) |
Oct 30, 2014 | 19.94 | 19.95 | 18.72 | 19.06 | 4,193,878 | +0.44(+2.37%) |
Oct 29, 2014 | 19.10 | 19.26 | 18.37 | 18.62 | 1,588,770 | -0.31(-1.65%) |
Oct 28, 2014 | 18.24 | 18.96 | 18.07 | 18.93 | 1,372,556 | +0.59(+3.24%) |
Oct 27, 2014 | 18.23 | 18.40 | 18.41 | 18.34 | 1,412,271 | -0.08(-0.41%) |
Oct 24, 2014 | 18.36 | 18.45 | 17.81 | 18.41 | 1,652,082 | +0.08(+0.46%) |
Oct 23, 2014 | 17.92 | 18.37 | 17.76 | 18.33 | 2,171,318 | +0.72(+4.07%) |
Oct 22, 2014 | 18.62 | 18.82 | 17.55 | 17.61 | 2,999,939 | -0.94(-5.05%) |
Oct 21, 2014 | 17.96 | 18.59 | 17.86 | 18.55 | 2,109,698 | +0.76(+4.28%) |
Oct 20, 2014 | 17.48 | 17.80 | 17.30 | 17.79 | 1,919,642 | +0.26(+1.48%) |
Oct 17, 2014 | 17.61 | 17.92 | 17.15 | 17.53 | 2,698,402 | +0.25(+1.46%) |
Oct 16, 2014 | 16.63 | 17.86 | 16.54 | 17.28 | 3,526,519 | +0.42(+2.49%) |
Oct 15, 2014 | 16.73 | 17.15 | 16.02 | 16.86 | 3,889,365 | -0.01(-0.05%) |
Oct 14, 2014 | 17.22 | 17.38 | 16.33 | 16.86 | 3,861,048 | -0.33(-1.91%) |
Oct 13, 2014 | 17.25 | 18.08 | 17.15 | 17.19 | 3,771,622 | -0.62(-3.47%) |
Oct 10, 2014 | 17.97 | 18.77 | 17.44 | 17.81 | 3,103,678 | -0.12(-0.68%) |
Oct 09, 2014 | 18.45 | 18.63 | 17.76 | 17.93 | 3,212,310 | -0.72(-3.88%) |
Oct 08, 2014 | 18.21 | 18.67 | 17.86 | 18.66 | 2,426,176 | +0.47(+2.60%) |
Oct 07, 2014 | 18.18 | 18.85 | 17.99 | 18.18 | 3,253,286 | +0.10(+0.55%) |
Oct 06, 2014 | 18.04 | 18.27 | 17.87 | 18.08 | 1,735,259 | +0.03(+0.17%) |
Oct 03, 2014 | 18.42 | 18.50 | 17.98 | 18.05 | 3,282,871 | -0.36(-1.95%) |
Oct 02, 2014 | 18.16 | 18.58 | 17.71 | 18.41 | 4,024,936 | +0.18(+1.00%) |
Oct 01, 2014 | 18.37 | 18.50 | 18.05 | 18.23 | 3,077,611 | -0.06(-0.33%) |
Sep 30, 2014 | 18.41 | 18.69 | 18.10 | 18.29 | 2,414,416 | -0.12(-0.66%) |
Sep 29, 2014 | 18.38 | 18.65 | 18.25 | 18.41 | 1,540,643 | -0.14(-0.74%) |
Sep 26, 2014 | 18.21 | 18.78 | 18.19 | 18.55 | 1,884,548 | +0.25(+1.37%) |
Sep 25, 2014 | 18.34 | 18.40 | 18.11 | 18.30 | 1,691,789 | -0.05(-0.25%) |
Sep 24, 2014 | 18.18 | 18.55 | 17.96 | 18.34 | 1,869,561 | +0.14(+0.75%) |
Sep 23, 2014 | 18.25 | 18.59 | 18.12 | 18.21 | 1,984,579 | -0.02(-0.13%) |
Sep 22, 2014 | 18.64 | 18.68 | 18.21 | 18.23 | 2,616,938 | -0.43(-2.33%) |
Sep 19, 2014 | 18.53 | 18.91 | 18.32 | 18.66 | 3,439,184 | +0.32(+1.74%) |
Sep 18, 2014 | 18.38 | 18.72 | 18.22 | 18.34 | 2,927,414 | +0.07(+0.38%) |
Sep 17, 2014 | 19.04 | 19.12 | 18.15 | 18.27 | 3,119,096 | -0.68(-3.58%) |
Sep 16, 2014 | 18.94 | 19.49 | 18.85 | 18.95 | 1,950,250 | -0.05(-0.28%) |
Sep 15, 2014 | 18.79 | 19.13 | 18.51 | 19.01 | 2,179,312 | +0.15(+0.81%) |
Sep 12, 2014 | 19.00 | 19.07 | 18.40 | 18.85 | 2,316,516 | -0.14(-0.76%) |
Sep 11, 2014 | 19.66 | 19.74 | 18.85 | 19.00 | 2,618,252 | -0.68(-3.45%) |
Sep 10, 2014 | 20.26 | 20.31 | 19.36 | 19.68 | 2,218,586 | -0.56(-2.75%) |
Sep 09, 2014 | 21.01 | 21.04 | 20.15 | 20.23 | 1,949,488 | -0.75(-3.56%) |
Sep 08, 2014 | 21.38 | 21.38 | 20.73 | 20.98 | 2,609,650 | -0.38(-1.78%) |
Sep 05, 2014 | 20.92 | 21.43 | 20.77 | 21.36 | 1,032,143 | +0.49(+2.34%) |
Sep 04, 2014 | 21.18 | 21.32 | 20.80 | 20.87 | 1,927,392 | -0.27(-1.26%) |
Sep 03, 2014 | 21.34 | 21.42 | 20.90 | 21.14 | 2,252,595 | -0.11(-0.50%) |
Sep 02, 2014 | 21.70 | 21.72 | 21.12 | 21.25 | 1,381,852 | -0.40(-1.87%) |
Aug 29, 2014 | 21.44 | 21.65 | 21.65 | 21.65 | 1,513,530 | +0.12(+0.57%) |
Aug 28, 2014 | 21.24 | 21.60 | 21.10 | 21.53 | 1,603,083 | +0.27(+1.29%) |
Aug 27, 2014 | 21.15 | 21.45 | 21.07 | 21.25 | 2,094,853 | +0.14(+0.69%) |
Aug 26, 2014 | 21.19 | 21.31 | 21.02 | 21.11 | 2,101,645 | -0.05(-0.22%) |
Aug 25, 2014 | 20.99 | 21.30 | 20.95 | 21.15 | 1,311,120 | +0.23(+1.09%) |
Aug 22, 2014 | 21.12 | 21.17 | 20.86 | 20.93 | 1,262,443 | -0.19(-0.90%) |
Aug 21, 2014 | 21.60 | 21.60 | 21.09 | 21.12 | 1,177,360 | -0.39(-1.81%) |
Aug 20, 2014 | 21.12 | 21.76 | 21.12 | 21.51 | 2,151,345 | +0.53(+2.54%) |
Aug 19, 2014 | 20.38 | 21.07 | 20.30 | 20.97 | 1,610,397 | +0.65(+3.19%) |
Aug 18, 2014 | 19.58 | 20.37 | 19.58 | 20.32 | 1,703,214 | +0.73(+3.73%) |
Aug 15, 2014 | 19.87 | 20.00 | 19.46 | 19.59 | 1,822,483 | -0.15(-0.77%) |
Aug 14, 2014 | 19.28 | 19.82 | 19.20 | 19.75 | 2,601,039 | +0.55(+2.86%) |
Aug 13, 2014 | 19.18 | 19.30 | 19.09 | 19.20 | 2,957,962 | +0.04(+0.20%) |
Aug 12, 2014 | 19.36 | 19.62 | 19.12 | 19.16 | 1,954,482 | -0.21(-1.06%) |
Aug 11, 2014 | 20.15 | 20.23 | 19.30 | 19.36 | 2,022,315 | -0.54(-2.72%) |
Aug 08, 2014 | 19.38 | 19.85 | 19.20 | 19.91 | 1,466,760 | +0.61(+3.16%) |
Aug 07, 2014 | 19.51 | 19.62 | 19.04 | 19.30 | 2,544,760 | -0.18(-0.90%) |
Aug 06, 2014 | 18.93 | 19.76 | 18.92 | 19.47 | 2,798,995 | +0.54(+2.87%) |
Aug 05, 2014 | 19.17 | 19.30 | 18.72 | 18.93 | 2,699,412 | -0.35(-1.80%) |
Aug 04, 2014 | 19.83 | 19.86 | 19.12 | 19.27 | 4,510,277 | -0.77(-3.83%) |
Aug 01, 2014 | 20.10 | 20.74 | 19.30 | 20.04 | 4,178,279 | -0.37(-1.81%) |
Jul 31, 2014 | 20.13 | 20.73 | 20.00 | 20.41 | 2,040,055 | +0.10(+0.48%) |
Jul 30, 2014 | 20.61 | 20.76 | 20.18 | 20.31 | 1,222,508 | -0.23(-1.10%) |
Jul 29, 2014 | 20.43 | 20.68 | 20.12 | 20.54 | 1,575,339 | +0.29(+1.41%) |
Jul 28, 2014 | 20.55 | 20.60 | 20.00 | 20.25 | 1,041,934 | -0.29(-1.39%) |
Jul 25, 2014 | 20.34 | 20.61 | 20.25 | 20.54 | 1,025,378 | +0.21(+1.04%) |
Jul 24, 2014 | 20.23 | 20.62 | 20.22 | 20.33 | 1,565,412 | +0.16(+0.78%) |
Jul 23, 2014 | 20.48 | 20.49 | 20.04 | 20.17 | 1,665,500 | -0.19(-0.92%) |
Jul 22, 2014 | 20.23 | 20.56 | 20.01 | 20.36 | 1,795,905 | +0.32(+1.62%) |
Jul 21, 2014 | 20.27 | 20.32 | 19.99 | 20.04 | 1,545,626 | -0.21(-1.04%) |
Jul 18, 2014 | 20.19 | 20.37 | 20.06 | 20.25 | 1,564,711 | +0.22(+1.09%) |
Jul 17, 2014 | 20.51 | 20.59 | 19.99 | 20.03 | 1,298,838 | -0.45(-2.21%) |
Jul 16, 2014 | 20.86 | 20.93 | 20.41 | 20.48 | 1,610,045 | -0.45(-2.16%) |
Jul 15, 2014 | 20.53 | 21.13 | 20.21 | 20.93 | 2,581,582 | +0.29(+1.42%) |
Jul 14, 2014 | 20.62 | 20.67 | 20.19 | 20.64 | 2,315,131 | +0.25(+1.22%) |
Jul 11, 2014 | 20.34 | 20.46 | 20.19 | 20.39 | 1,923,096 | +0.16(+0.78%) |
Jul 10, 2014 | 20.39 | 20.39 | 19.97 | 20.23 | 2,092,386 | -0.32(-1.58%) |
Jul 09, 2014 | 20.43 | 20.61 | 20.05 | 20.56 | 1,413,011 | +0.21(+1.04%) |
Jul 08, 2014 | 20.45 | 20.49 | 19.98 | 20.34 | 2,653,435 | -0.11(-0.52%) |
Jul 07, 2014 | 20.62 | 20.78 | 20.37 | 20.45 | 1,685,140 | -0.29(-1.38%) |
Jul 03, 2014 | 20.80 | 20.74 | 20.74 | 20.74 | 1,625,962 | +0.06(+0.29%) |
Jul 02, 2014 | 20.26 | 20.71 | 20.26 | 20.68 | 2,054,162 | +0.43(+2.12%) |
Jul 01, 2014 | 20.20 | 20.39 | 20.05 | 20.25 | 2,383,648 | +0.17(+0.86%) |
Jun 30, 2014 | 20.34 | 20.54 | 20.01 | 20.07 | 3,021,795 | -0.27(-1.33%) |
Jun 27, 2014 | 20.95 | 21.04 | 20.25 | 20.34 | 7,263,517 | -0.74(-3.50%) |
Jun 26, 2014 | 21.28 | 21.44 | 20.90 | 21.08 | 3,637,741 | -0.06(-0.29%) |
Jun 25, 2014 | 22.86 | 22.86 | 20.87 | 21.14 | 9,579,126 | -2.54(-10.72%) |
Jun 24, 2014 | 24.32 | 24.37 | 23.59 | 23.68 | 1,898,754 | -0.60(-2.48%) |
Jun 23, 2014 | 24.21 | 24.46 | 24.07 | 24.28 | 2,217,518 | +0.05(+0.22%) |
Jun 20, 2014 | 23.80 | 24.27 | 23.80 | 24.23 | 3,876,321 | +0.35(+1.45%) |
Jun 19, 2014 | 23.61 | 23.92 | 23.42 | 23.88 | 5,918,006 | +0.38(+1.63%) |
Jun 18, 2014 | 22.79 | 23.56 | 22.68 | 23.50 | 7,520,828 | +0.79(+3.48%) |
Jun 17, 2014 | 22.54 | 22.86 | 22.53 | 22.71 | 3,395,218 | +0.07(+0.30%) |
Jun 16, 2014 | 22.70 | 22.82 | 22.57 | 22.64 | 2,432,535 | -0.05(-0.23%) |
Jun 13, 2014 | 22.75 | 22.82 | 22.57 | 22.69 | 3,530,129 | +0.02(+0.10%) |
Jun 12, 2014 | 22.42 | 22.72 | 22.37 | 22.67 | 11,566,399 | -0.97(-4.11%) |
Jun 11, 2014 | 23.46 | 23.88 | 23.45 | 23.64 | 1,538,725 | +0.09(+0.38%) |
Jun 10, 2014 | 23.96 | 24.04 | 23.46 | 23.55 | 1,176,935 | -0.50(-2.07%) |
Jun 06, 2014 | 23.80 | 24.11 | 23.58 | 24.05 | 1,007,770 | +0.42(+1.79%) |
Jun 05, 2014 | 23.13 | 23.70 | 22.99 | 23.63 | 1,098,137 | +0.53(+2.32%) |
Jun 04, 2014 | 23.79 | 23.79 | 22.93 | 23.09 | 1,922,776 | -0.72(-3.04%) |
Jun 03, 2014 | 23.32 | 23.90 | 23.20 | 23.82 | 1,643,309 | +0.40(+1.70%) |
Jun 02, 2014 | 24.18 | 24.28 | 23.40 | 23.42 | 1,198,060 | -0.62(-2.57%) |
May 30, 2014 | 24.10 | 24.29 | 23.96 | 24.04 | 1,717,874 | -0.08(-0.31%) |
May 29, 2014 | 23.23 | 24.16 | 23.23 | 24.11 | 1,777,970 | +0.90(+3.86%) |
May 28, 2014 | 22.60 | 23.27 | 22.42 | 23.21 | 939,533 | +0.69(+3.08%) |
May 27, 2014 | 22.25 | 22.52 | 22.08 | 22.52 | 1,028,916 | +0.36(+1.63%) |
May 23, 2014 | 22.47 | 22.16 | 22.16 | 22.16 | 1,043,658 | -0.17(-0.78%) |
May 22, 2014 | 22.24 | 22.49 | 22.20 | 22.33 | 601,468 | +0.08(+0.37%) |
May 21, 2014 | 22.55 | 22.69 | 22.17 | 22.25 | 1,369,799 | -0.26(-1.17%) |
May 20, 2014 | 22.82 | 22.94 | 22.34 | 22.51 | 825,218 | -0.35(-1.52%) |
May 19, 2014 | 22.60 | 23.03 | 22.59 | 22.86 | 1,300,120 | +0.24(+1.07%) |
May 16, 2014 | 22.50 | 22.68 | 22.14 | 22.62 | 963,957 | +0.02(+0.10%) |
May 15, 2014 | 22.16 | 22.74 | 21.93 | 22.60 | 1,489,313 | +0.24(+1.08%) |
May 14, 2014 | 22.68 | 22.69 | 22.29 | 22.36 | 1,696,225 | -0.32(-1.43%) |
May 13, 2014 | 22.80 | 22.99 | 22.39 | 22.68 | 2,146,181 | -0.11(-0.50%) |
May 12, 2014 | 22.86 | 23.20 | 22.75 | 22.79 | 875,004 | +0.16(+0.70%) |
May 09, 2014 | 23.00 | 23.10 | 22.33 | 22.63 | 2,175,827 | -0.27(-1.18%) |
May 08, 2014 | 23.24 | 23.58 | 22.69 | 22.91 | 1,245,621 | -0.32(-1.36%) |
May 07, 2014 | 23.76 | 23.76 | 22.89 | 23.22 | 1,614,903 | -0.38(-1.61%) |
May 06, 2014 | 23.58 | 24.06 | 23.51 | 23.60 | 1,197,302 | +0.10(+0.44%) |
May 05, 2014 | 23.87 | 24.18 | 23.40 | 23.50 | 1,583,671 | -0.38(-1.59%) |
May 02, 2014 | 23.88 | 24.03 | 23.56 | 23.88 | 2,525,720 | +0.07(+0.28%) |
May 01, 2014 | 23.40 | 24.06 | 22.96 | 23.81 | 3,082,893 | +0.85(+3.70%) |
Apr 30, 2014 | 22.38 | 23.26 | 22.38 | 22.96 | 5,211,569 | +1.23(+5.66%) |
Apr 29, 2014 | 21.92 | 22.18 | 21.63 | 21.73 | 1,314,824 | -0.19(-0.88%) |
Apr 28, 2014 | 21.68 | 22.10 | 21.31 | 21.92 | 1,324,898 | +0.35(+1.63%) |
Apr 25, 2014 | 21.64 | 21.97 | 21.38 | 21.57 | 1,163,653 | -0.26(-1.20%) |
Apr 24, 2014 | 22.06 | 22.10 | 21.72 | 21.83 | 871,533 | -0.17(-0.78%) |
Apr 23, 2014 | 21.72 | 22.09 | 21.51 | 22.01 | 1,623,954 | +0.37(+1.72%) |
Apr 22, 2014 | 21.94 | 21.95 | 21.35 | 21.63 | 1,958,842 | +0.31(+1.43%) |
Apr 21, 2014 | 21.16 | 21.36 | 20.97 | 21.33 | 1,089,866 | +0.22(+1.02%) |
Apr 17, 2014 | 20.94 | 21.11 | 21.11 | 21.11 | 868,280 | +0.19(+0.89%) |
Apr 16, 2014 | 20.29 | 20.95 | 19.92 | 20.92 | 1,375,368 | +0.86(+4.28%) |
Apr 15, 2014 | 19.66 | 20.14 | 19.42 | 20.07 | 1,457,005 | +0.40(+2.01%) |
Apr 14, 2014 | 19.47 | 19.75 | 19.38 | 19.67 | 1,481,717 | +0.40(+2.09%) |
Apr 11, 2014 | 19.58 | 19.85 | 19.13 | 19.27 | 2,021,770 | -0.51(-2.56%) |
Apr 10, 2014 | 20.28 | 20.49 | 19.71 | 19.78 | 1,317,109 | -0.38(-1.89%) |
Apr 09, 2014 | 19.64 | 20.30 | 19.57 | 20.16 | 1,889,830 | +0.57(+2.93%) |
Apr 08, 2014 | 19.69 | 19.91 | 19.47 | 19.58 | 2,212,285 | +0.13(+0.69%) |
Apr 07, 2014 | 20.14 | 20.18 | 19.32 | 19.45 | 2,121,987 | -0.01(-0.08%) |
Apr 04, 2014 | 20.08 | 20.31 | 19.46 | 19.46 | 3,507,096 | -0.17(-0.87%) |
Apr 03, 2014 | 19.72 | 19.99 | 19.40 | 19.63 | 3,504,265 | +0.00(+0.00%) |
Apr 02, 2014 | 19.77 | 19.91 | 19.51 | 19.63 | 2,106,576 | -0.11(-0.57%) |
Apr 01, 2014 | 19.29 | 20.01 | 19.13 | 19.75 | 6,551,409 | +0.50(+2.60%) |
Mar 31, 2014 | 19.21 | 19.37 | 18.84 | 19.25 | 1,645,803 | +0.12(+0.62%) |
Mar 28, 2014 | 19.08 | 19.37 | 18.96 | 19.13 | 2,747,662 | +0.04(+0.20%) |
Mar 27, 2014 | 19.33 | 19.58 | 19.03 | 19.09 | 1,906,813 | -0.07(-0.39%) |
Mar 26, 2014 | 19.30 | 19.45 | 19.11 | 19.16 | 1,859,599 | +0.02(+0.12%) |
Mar 25, 2014 | 19.36 | 19.50 | 18.90 | 19.14 | 2,663,159 | -0.11(-0.58%) |
Mar 24, 2014 | 19.10 | 19.31 | 18.96 | 19.25 | 2,827,109 | +0.27(+1.41%) |
Mar 21, 2014 | 19.02 | 19.41 | 18.84 | 18.98 | 9,875,362 | -1.28(-6.30%) |
Mar 20, 2014 | 20.19 | 20.29 | 19.74 | 20.26 | 774,725 | +0.10(+0.48%) |
Mar 19, 2014 | 20.32 | 20.49 | 19.96 | 20.16 | 1,087,362 | -0.11(-0.55%) |
Mar 18, 2014 | 19.78 | 20.30 | 19.72 | 20.28 | 1,927,532 | +0.52(+2.64%) |
Mar 17, 2014 | 20.26 | 20.45 | 19.67 | 19.75 | 810,181 | -0.37(-1.82%) |
Mar 14, 2014 | 19.78 | 20.17 | 19.63 | 20.12 | 912,313 | +0.30(+1.51%) |
Mar 13, 2014 | 20.37 | 20.62 | 19.59 | 19.82 | 1,130,202 | -0.45(-2.21%) |
Mar 12, 2014 | 19.66 | 20.35 | 19.66 | 20.27 | 1,851,687 | +0.56(+2.84%) |
Mar 11, 2014 | 20.15 | 20.15 | 19.42 | 19.71 | 1,840,888 | -0.43(-2.11%) |
Mar 10, 2014 | 19.98 | 20.36 | 19.95 | 20.13 | 737,436 | +0.10(+0.52%) |
Mar 07, 2014 | 20.45 | 20.63 | 19.41 | 20.03 | 1,976,109 | -0.34(-1.65%) |
Mar 06, 2014 | 19.03 | 20.55 | 19.02 | 20.36 | 2,083,331 | +1.54(+8.20%) |
Mar 05, 2014 | 18.69 | 19.01 | 18.69 | 18.82 | 1,069,657 | +0.16(+0.88%) |
Mar 04, 2014 | 18.84 | 18.88 | 18.47 | 18.66 | 891,715 | +0.04(+0.20%) |
Mar 03, 2014 | 18.69 | 19.16 | 18.54 | 18.62 | 974,767 | -0.18(-0.95%) |
Feb 28, 2014 | 19.21 | 19.42 | 18.78 | 18.80 | 1,284,866 | -0.35(-1.83%) |
Feb 27, 2014 | 19.87 | 20.05 | 19.02 | 19.15 | 1,034,477 | -0.80(-3.99%) |
Feb 26, 2014 | 20.00 | 20.36 | 19.72 | 19.95 | 1,282,542 | -0.15(-0.77%) |
Feb 25, 2014 | 20.07 | 20.34 | 19.84 | 20.10 | 882,129 | +0.04(+0.22%) |
Feb 24, 2014 | 19.52 | 20.28 | 19.33 | 20.06 | 1,580,593 | +0.73(+3.78%) |
Feb 21, 2014 | 19.03 | 19.33 | 18.99 | 19.33 | 825,397 | +0.26(+1.35%) |
Feb 20, 2014 | 19.22 | 19.38 | 18.78 | 19.07 | 866,416 | -0.10(-0.54%) |
Feb 19, 2014 | 19.44 | 19.90 | 19.11 | 19.17 | 1,305,458 | -0.41(-2.07%) |
Feb 18, 2014 | 19.33 | 19.71 | 19.27 | 19.58 | 1,546,869 | +0.38(+1.96%) |
Feb 14, 2014 | 18.80 | 19.20 | 19.20 | 19.20 | 1,354,871 | +0.58(+3.09%) |
Feb 13, 2014 | 18.29 | 18.75 | 17.78 | 18.63 | 1,756,441 | +0.55(+3.06%) |
Feb 12, 2014 | 18.34 | 18.42 | 17.71 | 18.07 | 1,670,820 | -0.18(-0.97%) |
Feb 11, 2014 | 17.76 | 18.38 | 17.70 | 18.25 | 899,462 | +0.59(+3.34%) |
Feb 10, 2014 | 18.34 | 18.37 | 17.56 | 17.66 | 1,632,832 | -0.76(-4.12%) |
Feb 07, 2014 | 18.10 | 18.43 | 17.98 | 18.42 | 867,278 | +0.49(+2.71%) |
Feb 06, 2014 | 17.73 | 17.99 | 17.38 | 17.93 | 1,023,287 | +0.39(+2.23%) |
Feb 05, 2014 | 18.09 | 18.14 | 17.42 | 17.54 | 2,218,512 | -0.55(-3.06%) |
Feb 04, 2014 | 18.51 | 18.51 | 17.70 | 18.09 | 1,410,506 | -0.24(-1.29%) |
Feb 03, 2014 | 19.16 | 19.30 | 18.20 | 18.33 | 1,158,800 | -0.79(-4.13%) |
Jan 31, 2014 | 19.24 | 19.49 | 18.80 | 19.12 | 1,314,431 | -0.12(-0.61%) |
Jan 30, 2014 | 19.84 | 19.88 | 19.21 | 19.24 | 365,714 | -0.34(-1.73%) |
Jan 29, 2014 | 19.10 | 19.85 | 18.81 | 19.58 | 1,410,762 | +0.27(+1.37%) |
Jan 28, 2014 | 19.62 | 19.69 | 19.21 | 19.31 | 961,656 | -0.28(-1.43%) |
Jan 27, 2014 | 19.43 | 19.74 | 19.16 | 19.59 | 1,214,051 | +0.34(+1.76%) |
Jan 24, 2014 | 19.88 | 19.95 | 19.10 | 19.25 | 1,632,782 | -0.90(-4.46%) |
Jan 23, 2014 | 20.02 | 20.28 | 19.77 | 20.15 | 2,555,586 | -0.19(-0.94%) |
Jan 22, 2014 | 20.83 | 20.83 | 20.23 | 20.34 | 1,312,520 | -0.35(-1.67%) |
Jan 21, 2014 | 20.64 | 21.04 | 20.53 | 20.69 | 1,488,684 | +0.41(+2.00%) |
Jan 17, 2014 | 20.37 | 20.28 | 20.28 | 20.28 | 1,290,721 | -0.04(-0.18%) |
Jan 16, 2014 | 20.40 | 20.58 | 20.11 | 20.32 | 1,272,892 | -0.23(-1.11%) |
Jan 15, 2014 | 20.89 | 20.89 | 20.43 | 20.55 | 1,338,209 | -0.34(-1.62%) |
Jan 14, 2014 | 20.65 | 21.07 | 20.65 | 20.89 | 1,001,172 | +0.27(+1.29%) |
Jan 13, 2014 | 21.34 | 21.46 | 20.43 | 20.62 | 1,623,670 | -0.75(-3.52%) |
Jan 10, 2014 | 21.63 | 21.68 | 21.23 | 21.38 | 1,991,746 | -0.03(-0.14%) |
Jan 09, 2014 | 21.49 | 21.57 | 21.20 | 21.41 | 1,377,452 | +0.21(+1.01%) |
Jan 08, 2014 | 21.20 | 21.69 | 20.87 | 21.19 | 3,145,994 | +0.18(+0.84%) |
Jan 07, 2014 | 20.60 | 21.24 | 20.60 | 21.01 | 10,361,437 | -1.04(-4.71%) |
Jan 06, 2014 | 22.18 | 22.78 | 21.99 | 22.05 | 1,951,942 | +0.01(+0.07%) |
Jan 03, 2014 | 23.13 | 23.23 | 22.01 | 22.04 | 1,537,647 | -0.93(-4.04%) |