Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.65 | 20.69 | 20.48 | 20.58 | 8,199,130 | -0.00(-0.02%) |
Feb 26, 2015 | 20.70 | 20.77 | 20.53 | 20.58 | 8,766,138 | -0.06(-0.29%) |
Feb 25, 2015 | 20.93 | 20.98 | 20.58 | 20.64 | 10,185,045 | -0.30(-1.45%) |
Feb 24, 2015 | 20.88 | 21.14 | 20.82 | 20.95 | 9,472,572 | +0.02(+0.08%) |
Feb 23, 2015 | 20.88 | 20.97 | 20.79 | 20.93 | 7,921,926 | +0.08(+0.37%) |
Feb 20, 2015 | 20.78 | 20.92 | 20.59 | 20.85 | 8,613,963 | +0.03(+0.16%) |
Feb 19, 2015 | 21.12 | 21.12 | 20.74 | 20.82 | 16,563,135 | -0.21(-1.00%) |
Feb 18, 2015 | 20.44 | 21.04 | 20.42 | 21.03 | 12,202,083 | +0.61(+2.97%) |
Feb 17, 2015 | 20.44 | 20.69 | 20.28 | 20.42 | 14,462,753 | -0.04(-0.19%) |
Feb 13, 2015 | 20.46 | 20.46 | 20.46 | 0 | -0.34(-1.63%) | |
Feb 12, 2015 | 20.74 | 20.81 | 20.50 | 20.80 | 11,950,624 | +0.06(+0.27%) |
Feb 11, 2015 | 21.16 | 21.18 | 20.70 | 20.75 | 10,787,331 | -0.55(-2.57%) |
Feb 10, 2015 | 20.69 | 21.33 | 20.64 | 21.29 | 17,199,870 | +0.65(+3.17%) |
Feb 09, 2015 | 20.86 | 21.00 | 20.57 | 20.64 | 10,498,148 | -0.25(-1.21%) |
Feb 06, 2015 | 21.58 | 21.60 | 20.75 | 20.89 | 11,127,859 | -0.77(-3.56%) |
Feb 05, 2015 | 21.69 | 21.74 | 21.49 | 21.66 | 6,623,631 | +0.05(+0.25%) |
Feb 04, 2015 | 21.72 | 21.85 | 21.55 | 21.61 | 7,919,328 | -0.16(-0.73%) |
Feb 03, 2015 | 21.72 | 21.81 | 21.56 | 21.77 | 10,941,526 | +0.03(+0.15%) |
Feb 02, 2015 | 21.63 | 21.76 | 21.33 | 21.73 | 9,119,717 | +0.16(+0.76%) |
Jan 30, 2015 | 22.01 | 22.02 | 21.56 | 21.57 | 9,806,573 | -0.48(-2.17%) |
Jan 29, 2015 | 21.76 | 22.06 | 21.67 | 22.05 | 8,639,289 | +0.34(+1.58%) |
Jan 28, 2015 | 21.97 | 22.24 | 21.67 | 21.71 | 10,291,730 | -0.26(-1.17%) |
Jan 27, 2015 | 21.70 | 22.02 | 21.45 | 21.96 | 10,796,380 | +0.29(+1.34%) |
Jan 26, 2015 | 21.58 | 21.68 | 21.45 | 21.67 | 6,999,548 | +0.05(+0.25%) |
Jan 23, 2015 | 21.70 | 21.76 | 21.59 | 21.62 | 8,534,075 | -0.01(-0.06%) |
Jan 22, 2015 | 21.78 | 21.86 | 21.43 | 21.63 | 11,762,255 | -0.07(-0.31%) |
Jan 21, 2015 | 21.39 | 21.77 | 21.28 | 21.70 | 14,937,078 | +0.19(+0.88%) |
Jan 20, 2015 | 21.45 | 21.54 | 21.23 | 21.51 | 9,366,329 | +0.14(+0.66%) |
Jan 16, 2015 | 21.15 | 21.39 | 21.11 | 21.37 | 9,963,629 | +0.23(+1.10%) |
Jan 15, 2015 | 20.95 | 21.14 | 21,901,294 | -0.08(-0.38%) | ||
Jan 14, 2015 | 20.89 | 21.25 | 20.83 | 21.22 | 9,276,910 | +0.13(+0.62%) |
Jan 13, 2015 | 21.09 | 8,555,111 | +0.08(+0.39%) | |||
Jan 12, 2015 | 21.03 | 21.20 | 20.86 | 21.00 | 7,378,509 | -0.05(-0.25%) |
Jan 09, 2015 | 21.27 | 21.33 | 21.00 | 21.06 | 7,752,143 | -0.19(-0.88%) |
Jan 08, 2015 | 21.30 | 21.37 | 21.19 | 21.25 | 9,647,931 | +0.13(+0.61%) |
Jan 07, 2015 | 21.25 | 21.32 | 20.95 | 21.12 | 9,232,021 | +0.19(+0.92%) |
Jan 06, 2015 | 20.92 | 21.31 | 20.88 | 20.93 | 13,451,047 | +0.08(+0.39%) |
Jan 05, 2015 | 21.05 | 21.08 | 20.77 | 20.84 | 10,322,911 | -0.22(-1.06%) |
Jan 02, 2015 | 21.06 | 21.15 | 20.81 | 21.07 | 8,185,646 | +0.08(+0.38%) |
Dec 31, 2014 | 20.99 | 20.99 | 20.99 | 0 | -0.30(-1.43%) | |
Dec 30, 2014 | 21.81 | 21.81 | 21.25 | 21.29 | 7,274,799 | -0.53(-2.42%) |
Dec 29, 2014 | 21.55 | 21.89 | 21.54 | 21.82 | 9,886,405 | +0.24(+1.11%) |
Dec 26, 2014 | 21.38 | 21.66 | 21.33 | 21.58 | 11,146,501 | +0.26(+1.21%) |
Dec 24, 2014 | 21.32 | 21.32 | 21.32 | 0 | +0.33(+1.56%) | |
Dec 23, 2014 | 21.00 | 21.09 | 20.89 | 20.99 | 6,439,552 | +0.07(+0.36%) |
Dec 22, 2014 | 20.90 | 20.98 | 20.78 | 20.92 | 8,325,854 | +0.01(+0.07%) |
Dec 19, 2014 | 20.87 | 21.02 | 20.69 | 20.91 | 17,655,944 | +0.08(+0.40%) |
Dec 18, 2014 | 20.54 | 20.83 | 20.38 | 20.82 | 11,161,157 | +0.46(+2.26%) |
Dec 17, 2014 | 20.01 | 20.40 | 19.92 | 20.36 | 13,975,944 | +0.40(+2.02%) |
Dec 16, 2014 | 20.24 | 19.96 | 13,417,907 | +0.08(+0.42%) | ||
Dec 15, 2014 | 20.11 | 20.13 | 19.66 | 19.88 | 14,309,160 | -0.03(-0.15%) |
Dec 12, 2014 | 20.10 | 20.33 | 19.90 | 19.91 | 13,067,589 | -0.33(-1.63%) |
Dec 11, 2014 | 20.09 | 20.37 | 20.04 | 20.24 | 11,843,682 | +0.21(+1.03%) |
Dec 10, 2014 | 20.38 | 20.53 | 19.99 | 20.03 | 27,215,464 | -0.62(-3.01%) |
Dec 09, 2014 | 20.44 | 20.67 | 20.42 | 20.65 | 8,421,902 | +0.18(+0.89%) |
Dec 08, 2014 | 20.30 | 20.60 | 20.30 | 20.47 | 9,106,074 | +0.15(+0.72%) |
Dec 05, 2014 | 20.27 | 20.45 | 20.18 | 20.32 | 8,952,810 | -0.11(-0.54%) |
Dec 04, 2014 | 20.27 | 20.56 | 20.26 | 20.44 | 18,511,362 | -0.18(-0.86%) |
Dec 03, 2014 | 20.69 | 20.80 | 20.54 | 20.61 | 8,135,535 | -0.14(-0.69%) |
Dec 02, 2014 | 20.63 | 20.83 | 20.51 | 20.76 | 7,312,325 | +0.06(+0.29%) |
Dec 01, 2014 | 20.50 | 20.86 | 20.42 | 20.70 | 9,596,154 | +0.08(+0.40%) |
Nov 28, 2014 | 20.40 | 20.76 | 20.40 | 20.61 | 5,003,636 | +0.23(+1.15%) |
Nov 26, 2014 | 20.38 | 20.38 | 20.38 | 0 | +0.07(+0.34%) | |
Nov 25, 2014 | 20.24 | 20.35 | 20.10 | 20.31 | 9,362,111 | +0.07(+0.35%) |
Nov 24, 2014 | 20.37 | 20.43 | 20.23 | 20.24 | 7,162,691 | -0.10(-0.50%) |
Nov 21, 2014 | 20.39 | 20.39 | 20.15 | 20.34 | 10,064,639 | +0.13(+0.66%) |
Nov 20, 2014 | 20.17 | 20.27 | 20.13 | 20.21 | 6,720,874 | -0.13(-0.63%) |
Nov 19, 2014 | 20.30 | 20.37 | 20.16 | 20.34 | 8,976,376 | +0.07(+0.36%) |
Nov 18, 2014 | 20.26 | 20.35 | 20.14 | 20.26 | 8,233,013 | +0.03(+0.13%) |
Nov 17, 2014 | 19.94 | 20.28 | 19.93 | 20.24 | 6,935,811 | +0.27(+1.34%) |
Nov 14, 2014 | 19.99 | 20.07 | 19.93 | 19.97 | 9,518,338 | -0.08(-0.41%) |
Nov 13, 2014 | 20.21 | 20.36 | 19.98 | 20.05 | 9,001,657 | -0.16(-0.80%) |
Nov 12, 2014 | 20.20 | 20.40 | 20.02 | 20.21 | 13,025,707 | -0.34(-1.63%) |
Nov 11, 2014 | 20.69 | 20.77 | 20.51 | 20.55 | 9,413,093 | -0.16(-0.77%) |
Nov 10, 2014 | 20.47 | 20.71 | 20.36 | 20.71 | 7,498,295 | +0.17(+0.84%) |
Nov 07, 2014 | 20.36 | 20.54 | 20.24 | 20.54 | 10,591,903 | +0.15(+0.75%) |
Nov 06, 2014 | 20.49 | 20.61 | 20.15 | 20.38 | 18,461,558 | -0.18(-0.89%) |
Nov 05, 2014 | 19.95 | 20.62 | 19.91 | 20.56 | 28,063,348 | +0.77(+3.88%) |
Nov 04, 2014 | 19.79 | 19.92 | 19.68 | 19.80 | 10,156,553 | +0.03(+0.15%) |
Nov 03, 2014 | 19.67 | 19.81 | 19.54 | 19.77 | 11,404,035 | +0.12(+0.59%) |
Oct 31, 2014 | 19.71 | 19.71 | 19.39 | 19.65 | 12,856,987 | +0.06(+0.31%) |
Oct 30, 2014 | 19.41 | 19.64 | 19.12 | 19.59 | 14,529,818 | +0.26(+1.33%) |
Oct 29, 2014 | 19.41 | 19.49 | 19.12 | 19.33 | 9,289,208 | -0.10(-0.54%) |
Oct 28, 2014 | 19.30 | 19.44 | 19.17 | 19.44 | 9,783,647 | +0.20(+1.06%) |
Oct 27, 2014 | 19.26 | 19.29 | 19.18 | 19.23 | 6,901,956 | -0.05(-0.27%) |
Oct 24, 2014 | 19.22 | 19.37 | 19.13 | 19.29 | 8,418,716 | +0.11(+0.57%) |
Oct 23, 2014 | 19.08 | 19.27 | 18.96 | 19.18 | 12,005,606 | +0.25(+1.32%) |
Oct 22, 2014 | 19.05 | 18.93 | 12,144,235 | +0.20(+1.06%) | ||
Oct 21, 2014 | 18.67 | 18.75 | 18.57 | 18.73 | 9,004,044 | +0.08(+0.41%) |
Oct 20, 2014 | 18.49 | 18.67 | 18.47 | 18.65 | 7,099,201 | +0.17(+0.93%) |
Oct 17, 2014 | 18.54 | 18.48 | 12,394,821 | +0.17(+0.94%) | ||
Oct 16, 2014 | 17.80 | 18.41 | 17.74 | 18.31 | 16,956,662 | +0.30(+1.69%) |
Oct 15, 2014 | 18.29 | 18.37 | 17.71 | 18.00 | 15,437,857 | -0.30(-1.63%) |
Oct 14, 2014 | 18.25 | 18.58 | 18.13 | 18.30 | 15,960,239 | +0.11(+0.59%) |
Oct 13, 2014 | 18.38 | 18.59 | 18.18 | 18.19 | 11,066,345 | -0.16(-0.90%) |
Oct 10, 2014 | 18.43 | 18.69 | 18.35 | 18.36 | 12,962,512 | +0.01(+0.04%) |
Oct 09, 2014 | 18.70 | 18.77 | 18.35 | 18.35 | 12,169,741 | -0.34(-1.81%) |
Oct 08, 2014 | 18.28 | 18.71 | 18.26 | 18.69 | 10,728,707 | +0.45(+2.47%) |
Oct 07, 2014 | 18.30 | 18.47 | 18.23 | 18.24 | 9,208,724 | -0.13(-0.68%) |
Oct 06, 2014 | 18.50 | 18.60 | 18.31 | 18.36 | 7,776,365 | -0.11(-0.61%) |
Oct 03, 2014 | 18.47 | 18.51 | 18.30 | 18.48 | 8,178,488 | +0.09(+0.49%) |
Oct 02, 2014 | 18.44 | 18.57 | 18.35 | 18.39 | 8,571,544 | -0.10(-0.55%) |
Oct 01, 2014 | 18.37 | 18.70 | 18.37 | 18.49 | 8,117,737 | +0.08(+0.44%) |
Sep 30, 2014 | 18.40 | 18.61 | 18.33 | 18.41 | 8,877,318 | +0.05(+0.30%) |
Sep 29, 2014 | 18.23 | 18.37 | 18.15 | 18.35 | 6,454,590 | +0.03(+0.17%) |
Sep 26, 2014 | 18.27 | 18.37 | 18.17 | 18.32 | 7,098,716 | +0.06(+0.32%) |
Sep 25, 2014 | 18.45 | 18.53 | 18.26 | 18.26 | 8,950,274 | -0.20(-1.10%) |
Sep 24, 2014 | 18.59 | 18.59 | 18.42 | 18.47 | 5,510,337 | -0.07(-0.39%) |
Sep 23, 2014 | 18.55 | 18.65 | 18.47 | 18.54 | 7,140,644 | -0.01(-0.07%) |
Sep 22, 2014 | 18.56 | 18.67 | 18.47 | 18.55 | 7,298,949 | -0.10(-0.55%) |
Sep 19, 2014 | 18.63 | 18.72 | 18.54 | 18.65 | 10,918,275 | +0.11(+0.59%) |
Sep 18, 2014 | 18.68 | 18.75 | 18.49 | 18.54 | 9,434,411 | -0.14(-0.75%) |
Sep 17, 2014 | 18.75 | 18.87 | 18.59 | 18.68 | 10,623,360 | +0.03(+0.17%) |
Sep 16, 2014 | 18.44 | 18.72 | 18.40 | 18.65 | 11,636,775 | +0.19(+1.01%) |
Sep 15, 2014 | 18.52 | 18.59 | 18.39 | 18.47 | 6,868,311 | +0.02(+0.09%) |
Sep 12, 2014 | 18.74 | 18.77 | 18.44 | 18.45 | 9,315,942 | -0.40(-2.13%) |
Sep 11, 2014 | 18.74 | 18.90 | 18.62 | 18.85 | 8,572,931 | +0.10(+0.55%) |
Sep 10, 2014 | 18.87 | 18.67 | 18.75 | 8,687,693 | -0.02(-0.08%) | |
Sep 09, 2014 | 18.98 | 19.03 | 18.75 | 18.76 | 9,768,393 | -0.30(-1.58%) |
Sep 08, 2014 | 19.20 | 19.22 | 19.02 | 19.07 | 5,360,355 | -0.13(-0.69%) |
Sep 05, 2014 | 19.07 | 19.20 | 19.04 | 19.20 | 7,961,945 | +0.14(+0.71%) |
Sep 04, 2014 | 19.12 | 19.17 | 18.97 | 19.06 | 10,717,639 | -0.07(-0.38%) |
Sep 03, 2014 | 19.10 | 19.23 | 19.07 | 19.14 | 7,261,153 | +0.07(+0.38%) |
Sep 02, 2014 | 19.27 | 19.32 | 18.99 | 19.06 | 9,556,063 | -0.24(-1.24%) |
Aug 29, 2014 | 19.30 | 19.30 | 19.30 | 0 | +0.18(+0.94%) | |
Aug 28, 2014 | 18.95 | 19.16 | 18.90 | 19.12 | 4,815,476 | +0.13(+0.66%) |
Aug 27, 2014 | 18.85 | 19.02 | 18.82 | 19.00 | 7,206,082 | +0.18(+0.93%) |
Aug 26, 2014 | 19.09 | 19.09 | 18.81 | 18.82 | 7,164,356 | -0.28(-1.48%) |
Aug 25, 2014 | 19.04 | 19.18 | 19.04 | 19.10 | 4,422,747 | +0.10(+0.54%) |
Aug 22, 2014 | 19.07 | 19.15 | 18.88 | 19.00 | 5,094,645 | -0.07(-0.38%) |
Aug 21, 2014 | 19.03 | 19.19 | 19.03 | 19.07 | 6,605,399 | +0.05(+0.28%) |
Aug 20, 2014 | 18.92 | 19.04 | 18.87 | 19.02 | 5,301,447 | +0.08(+0.43%) |
Aug 19, 2014 | 18.78 | 18.95 | 18.74 | 18.94 | 6,638,126 | +0.23(+1.23%) |
Aug 18, 2014 | 18.80 | 18.91 | 18.66 | 18.71 | 5,643,367 | -0.05(-0.25%) |
Aug 15, 2014 | 18.76 | 18.96 | 18.70 | 18.76 | 6,517,139 | +0.04(+0.20%) |
Aug 14, 2014 | 18.74 | 18.63 | 18.72 | 4,955,894 | +0.09(+0.46%) | |
Aug 13, 2014 | 18.51 | 18.74 | 18.50 | 18.63 | 5,493,624 | +0.17(+0.90%) |
Aug 12, 2014 | 18.48 | 18.56 | 18.41 | 18.47 | 6,711,916 | +0.00(+0.01%) |
Aug 11, 2014 | 18.58 | 18.64 | 18.44 | 18.47 | 7,315,147 | -0.11(-0.59%) |
Aug 08, 2014 | 18.32 | 18.58 | 18.30 | 18.58 | 8,978,912 | +0.29(+1.57%) |
Aug 07, 2014 | 18.07 | 18.35 | 18.02 | 18.29 | 14,606,622 | +0.32(+1.75%) |
Aug 06, 2014 | 18.01 | 18.10 | 17.86 | 17.97 | 23,227,766 | -0.05(-0.26%) |
Aug 05, 2014 | 18.23 | 18.29 | 17.97 | 18.02 | 12,506,825 | -0.28(-1.55%) |
Aug 04, 2014 | 18.28 | 18.32 | 17.86 | 18.30 | 19,102,492 | +0.04(+0.25%) |
Aug 01, 2014 | 18.20 | 18.47 | 18.15 | 18.26 | 12,920,263 | -0.01(-0.07%) |
Jul 31, 2014 | 18.61 | 18.68 | 18.25 | 18.27 | 13,978,792 | -0.48(-2.54%) |
Jul 30, 2014 | 19.10 | 19.17 | 18.64 | 18.75 | 14,614,458 | -0.40(-2.09%) |
Jul 29, 2014 | 19.27 | 19.34 | 18.94 | 19.15 | 9,981,816 | -0.23(-1.19%) |
Jul 28, 2014 | 19.16 | 19.41 | 19.09 | 19.38 | 8,442,497 | +0.22(+1.15%) |
Jul 25, 2014 | 19.18 | 19.28 | 19.13 | 19.16 | 6,602,870 | -0.05(-0.27%) |
Jul 24, 2014 | 19.20 | 19.29 | 19.15 | 19.21 | 5,437,100 | +0.04(+0.23%) |
Jul 23, 2014 | 19.16 | 19.24 | 19.10 | 19.17 | 7,538,197 | +0.03(+0.14%) |
Jul 22, 2014 | 19.24 | 19.29 | 19.13 | 19.14 | 7,097,252 | -0.06(-0.33%) |
Jul 21, 2014 | 19.24 | 19.26 | 19.10 | 19.20 | 4,613,095 | -0.02(-0.10%) |
Jul 18, 2014 | 19.06 | 19.24 | 18.93 | 19.22 | 9,808,169 | +0.23(+1.23%) |
Jul 17, 2014 | 19.37 | 19.37 | 18.98 | 18.99 | 8,255,633 | -0.22(-1.16%) |
Jul 16, 2014 | 19.17 | 19.25 | 19.05 | 19.21 | 7,237,966 | +0.08(+0.41%) |
Jul 15, 2014 | 18.99 | 19.16 | 18.94 | 19.13 | 9,045,934 | +0.18(+0.92%) |
Jul 14, 2014 | 19.20 | 19.27 | 18.95 | 18.96 | 9,375,959 | -0.30(-1.57%) |
Jul 11, 2014 | 19.34 | 19.39 | 19.21 | 19.26 | 6,260,729 | -0.08(-0.42%) |
Jul 10, 2014 | 19.19 | 19.41 | 19.18 | 19.34 | 7,863,823 | +0.11(+0.57%) |
Jul 09, 2014 | 19.22 | 19.32 | 19.13 | 19.23 | 8,816,996 | -0.01(-0.07%) |
Jul 08, 2014 | 19.12 | 19.34 | 19.09 | 19.25 | 11,569,823 | +0.08(+0.43%) |
Jul 07, 2014 | 19.09 | 19.26 | 19.09 | 19.16 | 9,560,474 | +0.05(+0.26%) |
Jul 03, 2014 | 19.11 | 19.11 | 19.11 | 0 | -0.29(-1.48%) | |
Jul 02, 2014 | 19.68 | 19.74 | 19.35 | 19.40 | 12,696,001 | -0.34(-1.73%) |
Jul 01, 2014 | 19.94 | 19.94 | 19.72 | 19.74 | 10,813,637 | -0.20(-1.00%) |
Jun 30, 2014 | 19.75 | 19.95 | 19.62 | 19.94 | 16,829,364 | +0.17(+0.87%) |
Jun 27, 2014 | 19.77 | 19.89 | 19.70 | 19.77 | 16,685,228 | +0.04(+0.20%) |
Jun 26, 2014 | 19.75 | 19.79 | 19.61 | 19.73 | 8,018,997 | -0.07(-0.34%) |
Jun 25, 2014 | 19.55 | 19.83 | 19.51 | 19.80 | 12,382,672 | +0.20(+1.01%) |
Jun 24, 2014 | 19.41 | 19.67 | 19.36 | 19.60 | 10,694,910 | +0.21(+1.10%) |
Jun 23, 2014 | 19.48 | 19.51 | 19.28 | 19.39 | 7,694,553 | -0.07(-0.36%) |
Jun 20, 2014 | 19.56 | 19.56 | 19.41 | 19.46 | 19,032,092 | -0.03(-0.17%) |
Jun 19, 2014 | 19.45 | 19.62 | 19.32 | 19.49 | 16,130,828 | +0.09(+0.47%) |
Jun 18, 2014 | 19.02 | 19.41 | 19.01 | 19.40 | 12,199,513 | +0.38(+1.98%) |
Jun 17, 2014 | 18.78 | 19.06 | 18.77 | 19.02 | 11,709,150 | +0.11(+0.61%) |
Jun 16, 2014 | 18.87 | 19.12 | 18.78 | 18.91 | 9,386,056 | +0.07(+0.39%) |
Jun 13, 2014 | 18.61 | 18.91 | 18.50 | 18.83 | 11,667,060 | +0.23(+1.21%) |
Jun 12, 2014 | 18.47 | 18.69 | 18.35 | 18.61 | 11,216,469 | +0.14(+0.76%) |
Jun 11, 2014 | 18.62 | 18.66 | 18.33 | 18.47 | 11,087,846 | -0.17(-0.92%) |
Jun 10, 2014 | 18.69 | 18.78 | 18.61 | 18.64 | 6,954,168 | -0.32(-1.70%) |
Jun 06, 2014 | 19.09 | 19.16 | 18.94 | 18.96 | 6,003,770 | -0.06(-0.34%) |
Jun 05, 2014 | 18.93 | 19.09 | 18.91 | 19.03 | 6,052,088 | +0.09(+0.46%) |
Jun 04, 2014 | 18.88 | 18.96 | 18.80 | 18.94 | 7,529,004 | +0.03(+0.16%) |
Jun 03, 2014 | 18.91 | 19.00 | 18.85 | 18.91 | 10,461,316 | -0.00(-0.02%) |
Jun 02, 2014 | 18.91 | 19.03 | 18.80 | 18.91 | 7,474,042 | -0.04(-0.18%) |
May 30, 2014 | 18.80 | 18.97 | 18.75 | 18.95 | 10,799,865 | +0.16(+0.84%) |
May 29, 2014 | 18.82 | 18.93 | 18.67 | 18.79 | 7,680,063 | -0.02(-0.09%) |
May 28, 2014 | 18.65 | 18.84 | 18.60 | 18.81 | 9,894,694 | +0.16(+0.86%) |
May 27, 2014 | 18.78 | 18.87 | 18.63 | 18.65 | 9,135,764 | +0.01(+0.07%) |
May 23, 2014 | 18.63 | 18.63 | 18.63 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.59 | 18.75 | 18.58 | 18.66 | 4,230,569 | +0.07(+0.36%) |
May 21, 2014 | 18.67 | 18.70 | 18.53 | 18.60 | 13,052,927 | -0.01(-0.05%) |
May 20, 2014 | 18.29 | 18.65 | 18.20 | 18.61 | 18,567,350 | +0.31(+1.72%) |
May 19, 2014 | 18.64 | 18.64 | 18.28 | 18.29 | 9,002,526 | -0.37(-1.97%) |
May 16, 2014 | 18.59 | 18.71 | 18.53 | 18.66 | 11,416,668 | +0.06(+0.34%) |
May 15, 2014 | 18.66 | 18.83 | 18.59 | 18.60 | 13,776,528 | -0.07(-0.35%) |
May 14, 2014 | 18.51 | 18.78 | 18.51 | 18.66 | 9,746,343 | +0.10(+0.55%) |
May 13, 2014 | 18.57 | 18.66 | 18.49 | 18.56 | 12,526,140 | +0.05(+0.28%) |
May 12, 2014 | 18.77 | 18.78 | 18.48 | 18.51 | 18,814,184 | -0.21(-1.15%) |
May 09, 2014 | 19.04 | 19.11 | 18.70 | 18.72 | 12,840,458 | -0.30(-1.59%) |
May 08, 2014 | 19.14 | 19.19 | 19.01 | 19.02 | 9,105,618 | -0.15(-0.78%) |
May 07, 2014 | 18.91 | 19.18 | 18.89 | 19.17 | 11,208,594 | +0.27(+1.43%) |
May 06, 2014 | 18.86 | 19.06 | 18.82 | 18.90 | 9,464,724 | -0.02(-0.09%) |
May 05, 2014 | 18.88 | 18.98 | 18.82 | 18.92 | 11,017,072 | -0.01(-0.04%) |
May 02, 2014 | 19.23 | 19.24 | 18.83 | 18.93 | 15,529,919 | -0.38(-1.98%) |
May 01, 2014 | 19.36 | 19.38 | 19.19 | 19.31 | 13,844,079 | +0.02(+0.12%) |
Apr 30, 2014 | 19.30 | 19.61 | 19.26 | 19.29 | 22,728,830 | +0.36(+1.92%) |
Apr 29, 2014 | 18.82 | 18.96 | 18.81 | 18.92 | 10,401,554 | +0.14(+0.72%) |
Apr 28, 2014 | 18.94 | 19.08 | 18.69 | 18.79 | 13,324,865 | -0.08(-0.41%) |
Apr 25, 2014 | 18.68 | 18.91 | 18.68 | 18.87 | 11,055,238 | +0.19(+1.01%) |
Apr 24, 2014 | 18.70 | 18.76 | 18.51 | 18.68 | 11,337,209 | +0.04(+0.23%) |
Apr 23, 2014 | 18.62 | 18.82 | 18.59 | 18.63 | 10,106,231 | +0.02(+0.12%) |
Apr 22, 2014 | 18.65 | 18.72 | 18.55 | 18.61 | 7,752,449 | -0.06(-0.34%) |
Apr 21, 2014 | 18.67 | 18.78 | 18.64 | 18.67 | 7,992,165 | +0.02(+0.09%) |
Apr 17, 2014 | 18.66 | 18.66 | 18.66 | 0 | -0.25(-1.35%) | |
Apr 16, 2014 | 18.76 | 18.92 | 18.68 | 18.91 | 7,204,016 | +0.13(+0.69%) |
Apr 15, 2014 | 18.55 | 18.79 | 18.53 | 18.78 | 8,898,663 | +0.22(+1.18%) |
Apr 14, 2014 | 18.51 | 18.65 | 18.44 | 18.56 | 5,702,031 | +0.19(+1.01%) |
Apr 11, 2014 | 18.46 | 18.60 | 18.35 | 18.38 | 11,086,171 | -0.12(-0.65%) |
Apr 10, 2014 | 18.57 | 18.67 | 18.38 | 18.50 | 14,360,677 | -0.13(-0.68%) |
Apr 09, 2014 | 18.66 | 18.80 | 18.48 | 18.63 | 12,591,490 | -0.01(-0.07%) |
Apr 08, 2014 | 18.14 | 18.65 | 18.06 | 18.64 | 11,882,691 | +0.50(+2.77%) |
Apr 07, 2014 | 18.31 | 18.40 | 18.13 | 18.14 | 10,851,927 | -0.21(-1.17%) |
Apr 04, 2014 | 18.32 | 18.53 | 18.27 | 18.35 | 9,214,011 | +0.08(+0.43%) |
Apr 03, 2014 | 18.29 | 18.40 | 18.24 | 18.27 | 6,643,562 | +0.11(+0.60%) |
Apr 02, 2014 | 18.33 | 18.33 | 18.02 | 18.16 | 10,855,981 | -0.16(-0.86%) |
Apr 01, 2014 | 18.47 | 18.47 | 18.25 | 18.32 | 6,025,466 | -0.15(-0.79%) |
Mar 31, 2014 | 18.38 | 18.57 | 18.35 | 18.47 | 8,358,285 | +0.17(+0.95%) |
Mar 28, 2014 | 18.24 | 18.32 | 18.17 | 18.30 | 7,614,784 | +0.02(+0.12%) |
Mar 27, 2014 | 18.11 | 18.30 | 18.04 | 18.27 | 8,229,877 | +0.14(+0.78%) |
Mar 26, 2014 | 18.29 | 18.33 | 18.12 | 18.13 | 8,698,795 | -0.13(-0.73%) |
Mar 25, 2014 | 18.20 | 18.35 | 18.14 | 18.27 | 9,015,640 | +0.09(+0.52%) |
Mar 24, 2014 | 18.32 | 18.37 | 18.07 | 18.17 | 9,140,041 | -0.09(-0.52%) |
Mar 21, 2014 | 18.24 | 18.43 | 18.11 | 18.27 | 21,505,028 | +0.20(+1.10%) |
Mar 20, 2014 | 17.96 | 18.08 | 17.73 | 18.07 | 9,898,861 | +0.05(+0.26%) |
Mar 19, 2014 | 18.24 | 18.33 | 17.87 | 18.02 | 12,035,023 | -0.23(-1.24%) |
Mar 18, 2014 | 18.38 | 18.40 | 18.24 | 18.25 | 6,328,648 | -0.07(-0.36%) |
Mar 17, 2014 | 18.30 | 18.36 | 18.23 | 18.31 | 9,430,814 | +0.11(+0.58%) |
Mar 14, 2014 | 18.08 | 18.33 | 17.99 | 18.21 | 11,167,555 | +0.09(+0.51%) |
Mar 13, 2014 | 17.84 | 18.26 | 17.82 | 18.11 | 16,067,537 | +0.31(+1.72%) |
Mar 12, 2014 | 17.54 | 17.81 | 17.52 | 17.81 | 9,241,352 | +0.24(+1.35%) |
Mar 11, 2014 | 17.71 | 17.73 | 17.50 | 17.57 | 11,146,241 | -0.04(-0.24%) |
Mar 10, 2014 | 17.70 | 17.75 | 17.50 | 17.61 | 9,275,298 | -0.12(-0.68%) |
Mar 07, 2014 | 17.50 | 17.74 | 17.44 | 17.73 | 10,232,775 | +0.20(+1.17%) |
Mar 06, 2014 | 17.58 | 17.61 | 17.43 | 17.53 | 8,453,099 | +0.02(+0.10%) |
Mar 05, 2014 | 17.70 | 17.70 | 17.47 | 17.51 | 8,402,804 | -0.20(-1.10%) |
Mar 04, 2014 | 17.57 | 17.77 | 17.55 | 17.70 | 13,607,997 | +0.27(+1.53%) |