Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.87 | 26.02 | 25.77 | 25.79 | 2,024,839 | -0.16(-0.60%) |
Feb 26, 2015 | 26.03 | 26.21 | 25.91 | 25.94 | 1,858,688 | -0.02(-0.09%) |
Feb 25, 2015 | 25.93 | 26.05 | 25.85 | 25.97 | 1,830,063 | +0.01(+0.05%) |
Feb 24, 2015 | 25.92 | 26.03 | 25.76 | 25.95 | 2,732,627 | +0.05(+0.18%) |
Feb 23, 2015 | 25.92 | 26.00 | 25.67 | 25.91 | 1,437,057 | -0.09(-0.35%) |
Feb 20, 2015 | 25.66 | 26.03 | 25.43 | 26.00 | 1,867,271 | +0.32(+1.25%) |
Feb 19, 2015 | 25.64 | 25.81 | 25.58 | 25.68 | 889,503 | -0.01(-0.05%) |
Feb 18, 2015 | 25.57 | 25.74 | 25.44 | 25.69 | 959,694 | +0.11(+0.45%) |
Feb 17, 2015 | 25.75 | 25.76 | 25.47 | 25.58 | 1,521,223 | -0.18(-0.69%) |
Feb 13, 2015 | 25.52 | 25.76 | 25.76 | 25.76 | 1,512,894 | +0.18(+0.70%) |
Feb 12, 2015 | 25.43 | 25.58 | 25.39 | 25.58 | 1,224,345 | +0.21(+0.81%) |
Feb 11, 2015 | 25.45 | 25.54 | 25.23 | 25.37 | 1,731,165 | -0.09(-0.34%) |
Feb 10, 2015 | 25.23 | 25.53 | 25.12 | 25.46 | 1,896,742 | +0.43(+1.72%) |
Feb 09, 2015 | 25.04 | 25.22 | 24.92 | 25.03 | 1,480,642 | -0.11(-0.45%) |
Feb 06, 2015 | 25.19 | 25.40 | 25.06 | 25.14 | 1,603,615 | -0.09(-0.34%) |
Feb 05, 2015 | 24.97 | 25.30 | 24.93 | 25.23 | 1,742,808 | +0.31(+1.23%) |
Feb 04, 2015 | 24.87 | 25.10 | 24.71 | 24.92 | 1,776,260 | -0.00(-0.02%) |
Feb 03, 2015 | 24.81 | 24.97 | 24.63 | 24.93 | 3,059,265 | +0.16(+0.63%) |
Feb 02, 2015 | 24.65 | 24.81 | 24.23 | 24.77 | 2,072,455 | +0.24(+0.99%) |
Jan 30, 2015 | 24.97 | 25.01 | 24.49 | 24.53 | 2,515,862 | -0.57(-2.27%) |
Jan 29, 2015 | 24.71 | 25.15 | 24.52 | 25.10 | 2,884,908 | +0.45(+1.83%) |
Jan 28, 2015 | 25.07 | 25.25 | 24.64 | 24.65 | 3,264,121 | -0.16(-0.64%) |
Jan 27, 2015 | 24.71 | 24.99 | 24.60 | 24.81 | 2,222,542 | -0.21(-0.86%) |
Jan 26, 2015 | 24.99 | 25.17 | 24.94 | 25.02 | 1,632,483 | -0.05(-0.22%) |
Jan 23, 2015 | 25.07 | 25.26 | 24.97 | 25.08 | 3,063,802 | +0.07(+0.27%) |
Jan 22, 2015 | 24.73 | 25.06 | 24.33 | 25.01 | 3,039,092 | +0.38(+1.54%) |
Jan 21, 2015 | 23.75 | 25.04 | 23.38 | 24.63 | 5,929,877 | +0.72(+3.02%) |
Jan 20, 2015 | 23.98 | 24.04 | 23.62 | 23.91 | 3,396,735 | -0.03(-0.13%) |
Jan 16, 2015 | 23.63 | 23.97 | 23.60 | 23.94 | 2,371,618 | +0.22(+0.94%) |
Jan 15, 2015 | 23.96 | 24.13 | 23.71 | 23.72 | 1,483,155 | -0.24(-0.99%) |
Jan 14, 2015 | 23.79 | 24.06 | 23.66 | 23.96 | 1,944,010 | -0.17(-0.72%) |
Jan 13, 2015 | 24.44 | 24.64 | 23.94 | 24.13 | 1,644,472 | -0.05(-0.23%) |
Jan 12, 2015 | 24.46 | 24.50 | 24.07 | 24.18 | 1,426,059 | -0.30(-1.21%) |
Jan 09, 2015 | 24.65 | 24.70 | 24.47 | 24.48 | 1,348,488 | -0.14(-0.58%) |
Jan 08, 2015 | 24.42 | 24.67 | 24.40 | 24.62 | 2,152,693 | +0.47(+1.95%) |
Jan 07, 2015 | 23.98 | 24.17 | 23.82 | 24.15 | 1,776,239 | +0.41(+1.71%) |
Jan 06, 2015 | 24.07 | 24.25 | 23.52 | 23.75 | 4,558,498 | -0.31(-1.27%) |
Jan 05, 2015 | 24.33 | 24.39 | 23.99 | 24.05 | 2,621,299 | -0.45(-1.83%) |
Jan 02, 2015 | 24.68 | 24.76 | 24.29 | 24.50 | 1,725,674 | -0.08(-0.32%) |
Dec 31, 2014 | 24.99 | 24.58 | 24.58 | 24.58 | 1,622,803 | -0.31(-1.23%) |
Dec 30, 2014 | 25.18 | 25.18 | 24.88 | 24.88 | 1,199,563 | -0.23(-0.91%) |
Dec 29, 2014 | 25.13 | 25.32 | 25.10 | 25.11 | 1,086,247 | -0.11(-0.43%) |
Dec 26, 2014 | 25.31 | 25.42 | 25.21 | 25.22 | 878,330 | -0.02(-0.07%) |
Dec 24, 2014 | 25.35 | 25.24 | 25.24 | 25.24 | 907,517 | -0.09(-0.34%) |
Dec 23, 2014 | 25.35 | 25.42 | 25.31 | 25.33 | 1,848,148 | +0.10(+0.40%) |
Dec 22, 2014 | 25.19 | 25.29 | 25.11 | 25.23 | 1,685,546 | +0.10(+0.38%) |
Dec 19, 2014 | 25.00 | 25.19 | 24.82 | 25.13 | 5,746,070 | +0.29(+1.16%) |
Dec 18, 2014 | 24.33 | 24.84 | 24.23 | 24.84 | 3,741,451 | +0.80(+3.32%) |
Dec 17, 2014 | 23.63 | 24.09 | 23.37 | 24.04 | 2,330,742 | +0.46(+1.96%) |
Dec 16, 2014 | 23.64 | 24.05 | 23.57 | 23.58 | 2,888,707 | -0.12(-0.52%) |
Dec 15, 2014 | 23.97 | 24.10 | 23.59 | 23.70 | 4,639,056 | -0.20(-0.82%) |
Dec 12, 2014 | 24.34 | 24.50 | 23.88 | 23.90 | 3,714,955 | -0.66(-2.70%) |
Dec 11, 2014 | 24.71 | 24.95 | 24.51 | 24.56 | 7,577,333 | -0.02(-0.07%) |
Dec 10, 2014 | 24.65 | 25.09 | 24.56 | 24.58 | 3,326,820 | -0.03(-0.11%) |
Dec 09, 2014 | 24.23 | 24.66 | 24.16 | 24.61 | 2,443,508 | +0.13(+0.52%) |
Dec 08, 2014 | 24.52 | 24.70 | 24.34 | 24.48 | 2,397,848 | -0.05(-0.22%) |
Dec 05, 2014 | 24.53 | 24.62 | 24.45 | 24.54 | 1,664,096 | +0.01(+0.06%) |
Dec 04, 2014 | 24.50 | 24.60 | 24.34 | 24.52 | 1,244,967 | -0.00(-0.02%) |
Dec 03, 2014 | 24.23 | 24.56 | 24.19 | 24.53 | 1,724,958 | +0.29(+1.18%) |
Dec 02, 2014 | 24.13 | 24.24 | 24.08 | 24.24 | 2,029,825 | +0.12(+0.49%) |
Dec 01, 2014 | 24.34 | 24.37 | 24.12 | 24.12 | 2,270,354 | -0.31(-1.29%) |
Nov 28, 2014 | 24.20 | 24.49 | 24.09 | 24.44 | 1,944,131 | +0.30(+1.23%) |
Nov 26, 2014 | 23.95 | 24.14 | 24.14 | 24.14 | 2,132,696 | +0.17(+0.70%) |
Nov 25, 2014 | 23.97 | 24.19 | 23.92 | 23.97 | 3,045,580 | +0.07(+0.31%) |
Nov 24, 2014 | 23.84 | 23.95 | 23.72 | 23.90 | 2,713,835 | +0.18(+0.77%) |
Nov 21, 2014 | 23.66 | 23.90 | 23.64 | 23.72 | 7,868,180 | +0.32(+1.36%) |
Nov 20, 2014 | 23.31 | 23.51 | 23.21 | 23.40 | 1,678,369 | -0.08(-0.35%) |
Nov 19, 2014 | 23.45 | 23.53 | 23.35 | 23.48 | 2,713,699 | -0.01(-0.04%) |
Nov 18, 2014 | 23.14 | 23.64 | 23.11 | 23.49 | 3,345,928 | +0.33(+1.42%) |
Nov 17, 2014 | 23.14 | 23.25 | 23.06 | 23.16 | 2,299,000 | -0.01(-0.06%) |
Nov 14, 2014 | 23.13 | 23.26 | 23.04 | 23.18 | 2,380,013 | +0.07(+0.30%) |
Nov 13, 2014 | 23.33 | 23.38 | 22.93 | 23.11 | 2,401,937 | -0.26(-1.09%) |
Nov 12, 2014 | 23.11 | 23.41 | 23.08 | 23.36 | 1,531,707 | +0.21(+0.91%) |
Nov 11, 2014 | 23.15 | 23.23 | 23.08 | 23.15 | 1,242,200 | +0.06(+0.26%) |
Nov 10, 2014 | 23.16 | 23.26 | 23.00 | 23.09 | 1,959,548 | -0.13(-0.55%) |
Nov 07, 2014 | 23.26 | 23.31 | 22.98 | 23.22 | 2,084,124 | -0.04(-0.16%) |
Nov 06, 2014 | 23.13 | 23.29 | 23.03 | 23.26 | 1,720,703 | +0.19(+0.83%) |
Nov 05, 2014 | 22.87 | 23.09 | 22.69 | 23.07 | 1,568,438 | +0.29(+1.28%) |
Nov 04, 2014 | 22.97 | 23.08 | 22.66 | 22.77 | 2,725,201 | -0.19(-0.83%) |
Nov 03, 2014 | 23.08 | 23.15 | 22.78 | 22.97 | 2,543,492 | -0.08(-0.36%) |
Oct 31, 2014 | 22.94 | 23.15 | 22.82 | 23.05 | 2,925,000 | +0.50(+2.20%) |
Oct 30, 2014 | 22.30 | 22.61 | 22.29 | 22.55 | 1,642,391 | +0.14(+0.61%) |
Oct 29, 2014 | 22.45 | 22.55 | 22.23 | 22.41 | 3,445,481 | -0.02(-0.08%) |
Oct 28, 2014 | 22.06 | 22.43 | 22.05 | 22.43 | 2,222,134 | +0.39(+1.78%) |
Oct 27, 2014 | 22.19 | 22.25 | 21.97 | 22.04 | 2,314,239 | -0.21(-0.94%) |
Oct 24, 2014 | 21.87 | 22.29 | 21.83 | 22.25 | 2,015,451 | +0.37(+1.71%) |
Oct 23, 2014 | 21.87 | 22.01 | 21.68 | 21.88 | 2,901,422 | +0.41(+1.89%) |
Oct 22, 2014 | 21.87 | 22.00 | 21.33 | 21.47 | 6,247,651 | -1.16(-5.13%) |
Oct 21, 2014 | 22.15 | 22.64 | 22.15 | 22.63 | 4,403,770 | +0.64(+2.92%) |
Oct 20, 2014 | 21.80 | 22.01 | 21.76 | 21.99 | 2,530,105 | +0.10(+0.48%) |
Oct 17, 2014 | 21.68 | 22.09 | 21.61 | 21.89 | 3,152,768 | +0.38(+1.76%) |
Oct 16, 2014 | 21.03 | 21.65 | 21.03 | 21.51 | 3,117,939 | +0.06(+0.28%) |
Oct 15, 2014 | 20.84 | 21.57 | 20.71 | 21.45 | 4,892,535 | +0.29(+1.36%) |
Oct 14, 2014 | 20.89 | 21.29 | 20.84 | 21.16 | 3,251,486 | +0.40(+1.93%) |
Oct 13, 2014 | 20.87 | 21.30 | 20.71 | 20.76 | 3,967,573 | -0.06(-0.31%) |
Oct 10, 2014 | 22.33 | 22.33 | 20.81 | 20.82 | 8,394,310 | -1.66(-7.38%) |
Oct 09, 2014 | 22.69 | 22.73 | 22.40 | 22.48 | 7,494,943 | -0.26(-1.13%) |
Oct 08, 2014 | 22.33 | 22.75 | 22.19 | 22.74 | 3,551,842 | +0.47(+2.12%) |
Oct 07, 2014 | 22.48 | 22.52 | 22.26 | 22.27 | 2,626,833 | -0.29(-1.27%) |
Oct 06, 2014 | 22.72 | 22.75 | 22.52 | 22.56 | 3,060,624 | -0.09(-0.38%) |
Oct 03, 2014 | 22.56 | 22.69 | 22.52 | 22.64 | 2,328,256 | +0.15(+0.67%) |
Oct 02, 2014 | 22.38 | 22.56 | 22.24 | 22.49 | 3,654,513 | +0.14(+0.63%) |
Oct 01, 2014 | 22.67 | 22.70 | 22.18 | 22.35 | 5,099,669 | -0.40(-1.76%) |
Sep 30, 2014 | 23.18 | 23.25 | 22.71 | 22.75 | 4,477,030 | -0.45(-1.94%) |
Sep 29, 2014 | 22.98 | 23.27 | 22.97 | 23.20 | 2,690,208 | +0.00(+0.02%) |
Sep 26, 2014 | 23.03 | 23.24 | 22.98 | 23.20 | 1,391,603 | +0.25(+1.10%) |
Sep 25, 2014 | 23.23 | 23.25 | 22.89 | 22.95 | 2,001,767 | -0.33(-1.40%) |
Sep 24, 2014 | 23.20 | 23.30 | 23.08 | 23.27 | 2,550,593 | +0.08(+0.32%) |
Sep 23, 2014 | 23.51 | 23.54 | 23.19 | 23.20 | 2,722,350 | -0.40(-1.70%) |
Sep 22, 2014 | 23.56 | 23.71 | 23.53 | 23.60 | 1,671,487 | -0.08(-0.34%) |
Sep 19, 2014 | 24.11 | 24.14 | 23.66 | 23.68 | 3,654,215 | -0.32(-1.33%) |
Sep 18, 2014 | 23.85 | 24.03 | 23.82 | 24.00 | 3,025,901 | +0.20(+0.82%) |
Sep 17, 2014 | 23.73 | 23.86 | 23.62 | 23.80 | 3,156,057 | +0.11(+0.45%) |
Sep 16, 2014 | 23.50 | 23.75 | 23.44 | 23.69 | 1,832,964 | +0.08(+0.36%) |
Sep 15, 2014 | 23.71 | 23.71 | 23.55 | 23.61 | 2,599,094 | -0.14(-0.58%) |
Sep 12, 2014 | 23.75 | 23.82 | 23.67 | 23.74 | 2,629,919 | -0.05(-0.21%) |
Sep 11, 2014 | 23.47 | 23.80 | 23.41 | 23.79 | 2,138,192 | +0.24(+1.01%) |
Sep 10, 2014 | 23.53 | 23.70 | 23.50 | 23.56 | 2,581,800 | -0.01(-0.04%) |
Sep 09, 2014 | 23.68 | 23.73 | 23.52 | 23.57 | 1,992,787 | -0.15(-0.61%) |
Sep 08, 2014 | 23.61 | 23.74 | 23.57 | 23.71 | 2,870,568 | +0.05(+0.20%) |
Sep 05, 2014 | 23.62 | 23.70 | 23.53 | 23.67 | 1,983,667 | +0.04(+0.18%) |
Sep 04, 2014 | 23.75 | 23.84 | 23.59 | 23.62 | 1,851,504 | -0.05(-0.21%) |
Sep 03, 2014 | 23.80 | 23.86 | 23.66 | 23.67 | 2,747,417 | -0.03(-0.14%) |
Sep 02, 2014 | 23.56 | 23.81 | 23.56 | 23.71 | 4,135,004 | +0.29(+1.25%) |
Aug 29, 2014 | 23.50 | 23.41 | 23.41 | 23.41 | 6,070,750 | -0.09(-0.37%) |
Aug 28, 2014 | 23.43 | 23.54 | 23.35 | 23.50 | 1,636,418 | -0.03(-0.12%) |
Aug 27, 2014 | 23.67 | 23.59 | 23.47 | 23.53 | 2,174,404 | -0.06(-0.26%) |
Aug 26, 2014 | 23.76 | 23.77 | 23.58 | 23.59 | 1,802,658 | -0.12(-0.52%) |
Aug 25, 2014 | 23.70 | 23.85 | 23.60 | 23.71 | 1,874,439 | +0.11(+0.45%) |
Aug 22, 2014 | 23.62 | 23.74 | 23.56 | 23.60 | 2,283,764 | -0.12(-0.51%) |
Aug 21, 2014 | 23.28 | 23.75 | 23.20 | 23.72 | 4,188,025 | +0.48(+2.08%) |
Aug 20, 2014 | 23.15 | 23.27 | 23.11 | 23.24 | 1,581,171 | +0.01(+0.06%) |
Aug 19, 2014 | 23.18 | 23.26 | 23.14 | 23.23 | 2,152,665 | +0.09(+0.39%) |
Aug 18, 2014 | 22.96 | 23.18 | 22.89 | 23.14 | 1,889,561 | +0.32(+1.39%) |
Aug 15, 2014 | 23.04 | 23.05 | 22.67 | 22.82 | 9,802,057 | -0.12(-0.51%) |
Aug 14, 2014 | 22.81 | 22.95 | 22.75 | 22.93 | 2,231,975 | +0.20(+0.87%) |
Aug 13, 2014 | 22.73 | 22.79 | 22.62 | 22.74 | 2,671,812 | +0.04(+0.18%) |
Aug 12, 2014 | 22.61 | 22.76 | 22.60 | 22.69 | 3,425,706 | +0.14(+0.63%) |
Aug 11, 2014 | 22.44 | 22.67 | 22.44 | 22.55 | 2,195,866 | +0.15(+0.65%) |
Aug 08, 2014 | 22.19 | 22.40 | 22.17 | 22.41 | 2,535,103 | +0.26(+1.18%) |
Aug 07, 2014 | 22.30 | 22.34 | 22.11 | 22.15 | 2,530,171 | -0.09(-0.39%) |
Aug 06, 2014 | 22.06 | 22.33 | 22.05 | 22.23 | 2,072,938 | +0.10(+0.46%) |
Aug 05, 2014 | 21.96 | 22.25 | 21.96 | 22.13 | 2,566,777 | +0.05(+0.22%) |
Aug 04, 2014 | 21.89 | 22.13 | 21.82 | 22.08 | 1,737,370 | +0.21(+0.98%) |
Aug 01, 2014 | 21.77 | 22.02 | 21.77 | 21.87 | 2,753,721 | +0.01(+0.05%) |
Jul 31, 2014 | 22.56 | 22.56 | 21.85 | 21.86 | 3,062,371 | -0.28(-1.27%) |
Jul 30, 2014 | 22.27 | 22.29 | 22.10 | 22.14 | 2,501,344 | +0.05(+0.25%) |
Jul 29, 2014 | 22.16 | 22.24 | 22.08 | 22.09 | 3,095,044 | -0.10(-0.45%) |
Jul 28, 2014 | 22.15 | 22.29 | 22.02 | 22.19 | 2,142,458 | +0.00(+0.01%) |
Jul 25, 2014 | 22.13 | 22.24 | 21.96 | 22.18 | 2,791,805 | -0.03(-0.11%) |
Jul 24, 2014 | 22.08 | 22.35 | 22.08 | 22.21 | 1,975,074 | +0.17(+0.75%) |
Jul 23, 2014 | 22.19 | 22.68 | 22.01 | 22.04 | 5,070,550 | -0.05(-0.24%) |
Jul 22, 2014 | 22.02 | 22.09 | 21.93 | 22.09 | 2,128,520 | +0.20(+0.90%) |
Jul 21, 2014 | 21.85 | 21.96 | 21.78 | 21.90 | 1,422,978 | -0.01(-0.03%) |
Jul 18, 2014 | 21.58 | 21.93 | 21.58 | 21.90 | 2,789,064 | +0.39(+1.81%) |
Jul 17, 2014 | 21.89 | 21.95 | 21.47 | 21.51 | 3,232,408 | -0.42(-1.91%) |
Jul 16, 2014 | 21.99 | 22.06 | 21.84 | 21.93 | 1,485,820 | +0.00(+0.00%) |
Jul 15, 2014 | 22.03 | 22.12 | 21.88 | 21.93 | 1,899,197 | -0.10(-0.47%) |
Jul 14, 2014 | 22.09 | 22.19 | 22.02 | 22.04 | 1,031,851 | +0.08(+0.38%) |
Jul 11, 2014 | 22.02 | 22.05 | 21.89 | 21.95 | 1,229,003 | -0.02(-0.07%) |
Jul 10, 2014 | 21.91 | 22.08 | 21.86 | 21.97 | 1,043,044 | -0.14(-0.64%) |
Jul 09, 2014 | 22.23 | 22.25 | 21.99 | 22.11 | 1,216,380 | -0.09(-0.41%) |
Jul 08, 2014 | 22.23 | 22.27 | 22.00 | 22.20 | 1,998,512 | -0.03(-0.15%) |
Jul 07, 2014 | 22.23 | 22.30 | 22.09 | 22.24 | 1,540,816 | +0.00(+0.01%) |
Jul 03, 2014 | 22.12 | 22.23 | 22.23 | 22.23 | 1,847,887 | +0.14(+0.64%) |
Jul 02, 2014 | 22.08 | 22.12 | 22.01 | 22.09 | 1,384,300 | -0.03(-0.15%) |
Jul 01, 2014 | 22.03 | 22.13 | 21.89 | 22.13 | 3,407,821 | +0.23(+1.05%) |
Jun 30, 2014 | 21.87 | 21.91 | 21.77 | 21.90 | 1,788,671 | +0.02(+0.07%) |
Jun 27, 2014 | 21.67 | 21.94 | 21.67 | 21.88 | 1,797,717 | +0.16(+0.73%) |
Jun 26, 2014 | 21.85 | 21.86 | 21.58 | 21.72 | 1,556,066 | -0.13(-0.58%) |
Jun 25, 2014 | 21.82 | 21.91 | 21.73 | 21.85 | 2,033,036 | -0.01(-0.04%) |
Jun 24, 2014 | 22.03 | 22.09 | 21.83 | 21.86 | 1,608,379 | -0.21(-0.96%) |
Jun 23, 2014 | 22.14 | 22.19 | 22.05 | 22.07 | 1,181,130 | -0.09(-0.39%) |
Jun 20, 2014 | 22.21 | 22.25 | 22.10 | 22.16 | 2,743,426 | +0.02(+0.07%) |
Jun 19, 2014 | 22.07 | 22.18 | 21.98 | 22.14 | 2,054,890 | +0.09(+0.42%) |
Jun 18, 2014 | 21.99 | 22.06 | 21.78 | 22.05 | 2,783,556 | +0.06(+0.26%) |
Jun 17, 2014 | 21.87 | 22.08 | 21.82 | 21.99 | 1,597,925 | +0.06(+0.28%) |
Jun 16, 2014 | 21.97 | 22.07 | 21.86 | 21.93 | 1,064,620 | -0.08(-0.35%) |
Jun 13, 2014 | 22.07 | 22.13 | 21.94 | 22.01 | 1,222,940 | -0.04(-0.20%) |
Jun 12, 2014 | 22.07 | 22.24 | 21.97 | 22.05 | 1,570,387 | -0.24(-1.07%) |
Jun 11, 2014 | 22.12 | 22.32 | 22.05 | 22.29 | 1,361,945 | +0.09(+0.41%) |
Jun 10, 2014 | 22.24 | 22.27 | 22.15 | 22.20 | 1,566,577 | +0.06(+0.28%) |
Jun 06, 2014 | 22.07 | 22.21 | 22.02 | 22.14 | 2,828,052 | +0.16(+0.74%) |
Jun 05, 2014 | 21.83 | 22.03 | 21.79 | 21.97 | 2,718,556 | +0.17(+0.80%) |
Jun 04, 2014 | 21.81 | 21.88 | 21.75 | 21.80 | 1,223,838 | -0.08(-0.38%) |
Jun 03, 2014 | 21.86 | 21.92 | 21.69 | 21.88 | 1,971,243 | -0.08(-0.37%) |
Jun 02, 2014 | 21.76 | 21.98 | 21.67 | 21.96 | 2,150,601 | +0.23(+1.08%) |
May 30, 2014 | 21.75 | 21.83 | 21.64 | 21.73 | 1,943,102 | -0.03(-0.13%) |
May 29, 2014 | 21.67 | 21.77 | 21.58 | 21.76 | 1,688,778 | +0.14(+0.64%) |
May 28, 2014 | 21.59 | 21.70 | 21.54 | 21.62 | 3,011,999 | -0.04(-0.20%) |
May 27, 2014 | 21.77 | 21.80 | 21.63 | 21.66 | 1,753,106 | -0.05(-0.22%) |
May 23, 2014 | 21.58 | 21.71 | 21.71 | 21.71 | 5,109,761 | +0.01(+0.04%) |
May 22, 2014 | 21.48 | 21.70 | 21.48 | 21.70 | 898,114 | +0.12(+0.55%) |
May 21, 2014 | 21.59 | 21.63 | 21.46 | 21.58 | 1,432,659 | +0.12(+0.58%) |
May 20, 2014 | 21.70 | 21.75 | 21.43 | 21.46 | 2,627,964 | -0.27(-1.22%) |
May 19, 2014 | 21.57 | 21.78 | 21.55 | 21.72 | 1,559,425 | +0.06(+0.29%) |
May 16, 2014 | 21.45 | 21.68 | 21.43 | 21.66 | 3,125,309 | +0.16(+0.73%) |
May 15, 2014 | 21.67 | 21.71 | 21.37 | 21.50 | 2,863,565 | -0.17(-0.81%) |
May 14, 2014 | 21.81 | 21.81 | 21.65 | 21.68 | 1,572,413 | -0.12(-0.57%) |
May 13, 2014 | 21.86 | 21.97 | 21.77 | 21.80 | 1,962,033 | -0.12(-0.53%) |
May 12, 2014 | 21.84 | 22.00 | 21.76 | 21.92 | 3,400,407 | +0.14(+0.66%) |
May 09, 2014 | 21.67 | 21.81 | 21.44 | 21.77 | 2,851,379 | +0.11(+0.51%) |
May 08, 2014 | 21.66 | 21.89 | 21.60 | 21.66 | 2,894,109 | -0.04(-0.17%) |
May 07, 2014 | 21.66 | 21.71 | 21.35 | 21.70 | 2,899,725 | +0.08(+0.37%) |
May 06, 2014 | 21.83 | 21.89 | 21.61 | 21.62 | 3,713,244 | -0.28(-1.26%) |
May 05, 2014 | 21.62 | 21.93 | 21.52 | 21.90 | 2,376,281 | +0.18(+0.84%) |
May 02, 2014 | 21.81 | 21.89 | 21.67 | 21.72 | 2,114,480 | -0.13(-0.61%) |
May 01, 2014 | 21.66 | 21.91 | 21.55 | 21.85 | 3,213,308 | +0.22(+1.03%) |
Apr 30, 2014 | 21.54 | 21.66 | 21.40 | 21.63 | 3,044,791 | +0.08(+0.38%) |
Apr 29, 2014 | 21.50 | 21.59 | 21.45 | 21.55 | 4,185,838 | +0.06(+0.27%) |
Apr 28, 2014 | 21.63 | 21.68 | 21.25 | 21.49 | 3,906,066 | +0.00(+0.02%) |
Apr 25, 2014 | 21.84 | 21.84 | 21.36 | 21.48 | 3,016,584 | -0.37(-1.67%) |
Apr 24, 2014 | 21.81 | 21.89 | 21.70 | 21.85 | 8,383,641 | +0.18(+0.83%) |
Apr 23, 2014 | 21.75 | 21.76 | 21.32 | 21.67 | 2,969,913 | +0.12(+0.55%) |
Apr 22, 2014 | 21.37 | 21.60 | 21.34 | 21.55 | 3,097,159 | +0.15(+0.69%) |
Apr 21, 2014 | 21.35 | 21.54 | 21.31 | 21.40 | 2,168,686 | +0.05(+0.25%) |
Apr 17, 2014 | 21.15 | 21.35 | 21.35 | 21.35 | 3,931,738 | +0.17(+0.79%) |
Apr 16, 2014 | 20.92 | 21.20 | 20.79 | 21.18 | 1,923,020 | +0.46(+2.21%) |
Apr 15, 2014 | 20.75 | 20.89 | 20.52 | 20.72 | 2,668,887 | +0.03(+0.15%) |
Apr 14, 2014 | 20.76 | 20.77 | 20.48 | 20.69 | 1,273,701 | +0.16(+0.76%) |
Apr 11, 2014 | 20.60 | 20.79 | 20.49 | 20.53 | 2,963,666 | -0.12(-0.57%) |
Apr 10, 2014 | 21.14 | 21.18 | 20.64 | 20.65 | 2,047,008 | -0.47(-2.24%) |
Apr 09, 2014 | 20.80 | 21.17 | 20.76 | 21.13 | 2,951,722 | +0.32(+1.55%) |
Apr 08, 2014 | 20.73 | 20.86 | 20.57 | 20.80 | 2,504,369 | +0.06(+0.27%) |
Apr 07, 2014 | 20.95 | 21.01 | 20.65 | 20.75 | 2,061,275 | -0.28(-1.35%) |
Apr 04, 2014 | 21.35 | 21.64 | 21.01 | 21.03 | 2,771,188 | -0.23(-1.09%) |
Apr 03, 2014 | 21.29 | 21.30 | 21.08 | 21.26 | 2,087,930 | -0.06(-0.28%) |
Apr 02, 2014 | 20.94 | 21.36 | 20.89 | 21.32 | 2,775,244 | +0.40(+1.93%) |
Apr 01, 2014 | 20.85 | 20.92 | 20.69 | 20.92 | 2,753,544 | +0.13(+0.62%) |
Mar 31, 2014 | 20.90 | 20.94 | 20.53 | 20.79 | 6,933,377 | +0.01(+0.03%) |
Mar 28, 2014 | 20.65 | 20.94 | 20.54 | 20.78 | 1,795,576 | +0.19(+0.93%) |
Mar 27, 2014 | 20.83 | 20.83 | 20.57 | 20.59 | 2,961,682 | -0.16(-0.75%) |
Mar 26, 2014 | 21.16 | 21.21 | 20.75 | 20.75 | 2,330,606 | -0.28(-1.35%) |
Mar 25, 2014 | 20.97 | 21.18 | 20.93 | 21.03 | 1,877,579 | +0.05(+0.24%) |
Mar 24, 2014 | 21.04 | 21.15 | 20.92 | 20.98 | 5,200,776 | -0.17(-0.80%) |
Mar 21, 2014 | 20.98 | 21.23 | 20.87 | 21.15 | 7,062,298 | +0.36(+1.72%) |
Mar 20, 2014 | 20.52 | 20.80 | 20.40 | 20.79 | 2,141,748 | +0.12(+0.58%) |
Mar 19, 2014 | 20.74 | 20.89 | 20.55 | 20.67 | 2,012,514 | -0.14(-0.67%) |
Mar 18, 2014 | 20.70 | 20.87 | 20.63 | 20.81 | 1,843,182 | +0.12(+0.56%) |
Mar 17, 2014 | 20.63 | 20.84 | 20.60 | 20.70 | 1,574,551 | +0.17(+0.83%) |
Mar 14, 2014 | 20.41 | 20.66 | 20.39 | 20.52 | 2,309,823 | +0.06(+0.29%) |
Mar 13, 2014 | 20.58 | 20.75 | 20.43 | 20.47 | 2,881,548 | -0.07(-0.36%) |
Mar 12, 2014 | 20.27 | 20.57 | 20.22 | 20.54 | 2,790,388 | +0.16(+0.80%) |
Mar 11, 2014 | 20.59 | 20.68 | 20.27 | 20.38 | 2,334,292 | -0.15(-0.72%) |
Mar 10, 2014 | 20.40 | 20.59 | 20.05 | 20.52 | 2,363,491 | +0.06(+0.31%) |
Mar 07, 2014 | 20.49 | 20.63 | 20.40 | 20.46 | 1,669,714 | +0.04(+0.18%) |
Mar 06, 2014 | 20.22 | 20.46 | 20.15 | 20.43 | 2,488,969 | +0.21(+1.06%) |
Mar 05, 2014 | 20.33 | 20.38 | 20.18 | 20.21 | 1,672,780 | -0.15(-0.76%) |
Mar 04, 2014 | 20.07 | 20.40 | 20.05 | 20.36 | 2,671,371 | +0.50(+2.51%) |