Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.88 | 22.89 | 22.77 | 22.79 | 161,452 | -0.07(-0.32%) |
Feb 26, 2015 | 22.88 | 22.89 | 22.77 | 22.87 | 143,187 | +0.04(+0.18%) |
Feb 25, 2015 | 22.98 | 22.98 | 22.78 | 22.83 | 251,119 | -0.19(-0.81%) |
Feb 24, 2015 | 22.84 | 23.05 | 22.80 | 23.01 | 245,547 | +0.08(+0.35%) |
Feb 23, 2015 | 23.00 | 23.00 | 22.84 | 22.93 | 133,723 | -0.07(-0.32%) |
Feb 20, 2015 | 22.89 | 23.04 | 22.77 | 23.00 | 253,428 | +0.09(+0.39%) |
Feb 19, 2015 | 22.79 | 22.93 | 22.76 | 22.92 | 220,078 | +0.04(+0.18%) |
Feb 18, 2015 | 22.93 | 22.93 | 22.78 | 22.88 | 207,637 | -0.06(-0.28%) |
Feb 17, 2015 | 22.91 | 22.94 | 22.80 | 22.94 | 149,142 | +0.03(+0.14%) |
Feb 13, 2015 | 22.84 | 22.91 | 22.91 | 22.91 | 162,388 | +0.18(+0.78%) |
Feb 12, 2015 | 22.51 | 22.73 | 22.51 | 22.73 | 226,300 | +0.42(+1.88%) |
Feb 11, 2015 | 22.34 | 22.37 | 22.22 | 22.31 | 1,312,884 | +0.02(+0.10%) |
Feb 10, 2015 | 22.15 | 22.32 | 22.03 | 22.29 | 2,090,217 | +0.33(+1.50%) |
Feb 09, 2015 | 22.00 | 22.06 | 21.92 | 21.96 | 281,806 | -0.06(-0.26%) |
Feb 06, 2015 | 22.19 | 22.21 | 21.95 | 22.01 | 552,086 | -0.10(-0.44%) |
Feb 05, 2015 | 21.90 | 22.11 | 21.87 | 22.11 | 145,106 | +0.31(+1.44%) |
Feb 04, 2015 | 21.84 | 21.97 | 21.79 | 21.80 | 201,516 | -0.08(-0.37%) |
Feb 03, 2015 | 21.64 | 21.88 | 21.64 | 21.88 | 236,984 | +0.38(+1.76%) |
Feb 02, 2015 | 21.26 | 21.52 | 21.01 | 21.50 | 295,376 | +0.32(+1.52%) |
Jan 30, 2015 | 21.51 | 21.51 | 21.17 | 21.18 | 278,755 | -0.48(-2.19%) |
Jan 29, 2015 | 21.52 | 21.70 | 21.26 | 21.65 | 258,284 | +0.14(+0.67%) |
Jan 28, 2015 | 21.87 | 22.04 | 21.48 | 21.51 | 267,998 | -0.13(-0.60%) |
Jan 27, 2015 | 21.86 | 21.90 | 21.52 | 21.64 | 712,031 | -0.60(-2.68%) |
Jan 26, 2015 | 22.38 | 22.38 | 22.12 | 22.23 | 234,267 | -0.11(-0.50%) |
Jan 23, 2015 | 22.35 | 22.47 | 22.32 | 22.34 | 261,273 | -0.06(-0.25%) |
Jan 22, 2015 | 22.13 | 22.42 | 21.92 | 22.40 | 299,786 | +0.35(+1.57%) |
Jan 21, 2015 | 22.00 | 22.13 | 21.90 | 22.05 | 220,959 | -0.06(-0.29%) |
Jan 20, 2015 | 22.09 | 22.15 | 21.84 | 22.12 | 216,808 | +0.11(+0.51%) |
Jan 16, 2015 | 21.73 | 22.02 | 21.66 | 22.01 | 122,493 | +0.24(+1.11%) |
Jan 15, 2015 | 22.13 | 22.13 | 21.75 | 21.76 | 157,307 | -0.22(-0.99%) |
Jan 14, 2015 | 21.92 | 22.08 | 21.77 | 21.98 | 224,865 | -0.10(-0.47%) |
Jan 13, 2015 | 22.26 | 22.55 | 21.95 | 22.09 | 289,917 | -0.02(-0.11%) |
Jan 12, 2015 | 22.29 | 22.29 | 22.00 | 22.11 | 181,303 | -0.18(-0.80%) |
Jan 09, 2015 | 22.37 | 22.42 | 22.08 | 22.29 | 327,997 | +0.02(+0.11%) |
Jan 08, 2015 | 22.11 | 22.37 | 22.03 | 22.26 | 360,844 | +0.43(+1.95%) |
Jan 07, 2015 | 21.82 | 21.84 | 21.66 | 21.84 | 320,475 | +0.20(+0.93%) |
Jan 06, 2015 | 21.93 | 21.97 | 21.55 | 21.64 | 283,945 | -0.29(-1.32%) |
Jan 05, 2015 | 22.18 | 22.26 | 21.87 | 21.93 | 312,193 | -0.35(-1.58%) |
Jan 02, 2015 | 22.42 | 22.48 | 22.16 | 22.28 | 148,300 | -0.02(-0.08%) |
Dec 31, 2014 | 22.56 | 22.29 | 22.29 | 22.29 | 181,010 | -0.23(-1.01%) |
Dec 30, 2014 | 22.64 | 22.64 | 22.50 | 22.52 | 180,862 | -0.15(-0.67%) |
Dec 29, 2014 | 22.79 | 22.79 | 22.67 | 22.67 | 146,381 | -0.14(-0.60%) |
Dec 26, 2014 | 22.83 | 22.86 | 22.75 | 22.81 | 106,754 | +0.06(+0.28%) |
Dec 24, 2014 | 22.81 | 22.75 | 22.75 | 22.75 | 79,207 | +0.03(+0.14%) |
Dec 23, 2014 | 22.80 | 22.82 | 22.71 | 22.71 | 225,149 | +0.03(+0.14%) |
Dec 22, 2014 | 22.56 | 22.69 | 22.51 | 22.68 | 228,099 | +0.25(+1.10%) |
Dec 19, 2014 | 22.52 | 22.53 | 22.40 | 22.44 | 281,138 | +0.00(+0.00%) |
Dec 18, 2014 | 22.19 | 22.44 | 22.09 | 22.44 | 352,772 | +0.65(+2.97%) |
Dec 17, 2014 | 21.54 | 21.84 | 21.44 | 21.79 | 170,235 | +0.34(+1.60%) |
Dec 16, 2014 | 21.47 | 21.84 | 21.42 | 21.44 | 163,283 | -0.14(-0.63%) |
Dec 15, 2014 | 21.92 | 21.98 | 21.52 | 21.58 | 200,286 | -0.19(-0.88%) |
Dec 12, 2014 | 22.03 | 22.05 | 21.76 | 21.77 | 153,434 | -0.42(-1.87%) |
Dec 11, 2014 | 22.13 | 22.40 | 22.13 | 22.19 | 221,688 | +0.11(+0.51%) |
Dec 10, 2014 | 22.46 | 22.46 | 22.03 | 22.08 | 190,481 | -0.39(-1.74%) |
Dec 09, 2014 | 22.26 | 22.48 | 22.12 | 22.47 | 221,568 | +0.02(+0.11%) |
Dec 08, 2014 | 22.69 | 22.69 | 22.36 | 22.44 | 201,003 | -0.30(-1.30%) |
Dec 05, 2014 | 22.80 | 22.88 | 22.70 | 22.74 | 140,514 | +0.00(+0.00%) |
Dec 04, 2014 | 22.81 | 22.81 | 22.67 | 22.74 | 175,371 | -0.06(-0.25%) |
Dec 03, 2014 | 22.70 | 22.84 | 22.64 | 22.80 | 183,756 | +0.12(+0.53%) |
Dec 02, 2014 | 22.65 | 22.70 | 22.60 | 22.68 | 306,989 | +0.02(+0.11%) |
Dec 01, 2014 | 22.76 | 22.80 | 22.56 | 22.65 | 189,380 | -0.13(-0.56%) |
Nov 28, 2014 | 22.78 | 22.88 | 22.72 | 22.78 | 63,737 | +0.04(+0.18%) |
Nov 26, 2014 | 22.56 | 22.74 | 22.74 | 22.74 | 181,663 | +0.24(+1.07%) |
Nov 25, 2014 | 22.57 | 22.61 | 22.48 | 22.50 | 245,194 | -0.02(-0.07%) |
Nov 24, 2014 | 22.46 | 22.52 | 22.37 | 22.52 | 163,438 | +0.13(+0.57%) |
Nov 21, 2014 | 22.50 | 22.56 | 22.28 | 22.39 | 131,399 | +0.08(+0.36%) |
Nov 20, 2014 | 22.11 | 22.31 | 22.07 | 22.31 | 183,316 | +0.14(+0.61%) |
Nov 19, 2014 | 22.34 | 22.34 | 22.08 | 22.17 | 173,737 | -0.13(-0.57%) |
Nov 18, 2014 | 22.22 | 22.34 | 22.21 | 22.30 | 198,684 | +0.14(+0.61%) |
Nov 17, 2014 | 22.12 | 22.18 | 22.03 | 22.16 | 144,894 | +0.07(+0.30%) |
Nov 14, 2014 | 21.96 | 22.12 | 21.88 | 22.10 | 1,190,206 | +0.17(+0.79%) |
Nov 13, 2014 | 21.85 | 22.00 | 21.82 | 21.92 | 2,604,670 | +0.14(+0.65%) |
Nov 12, 2014 | 21.70 | 21.81 | 21.68 | 21.78 | 203,094 | +0.06(+0.27%) |
Nov 11, 2014 | 21.79 | 21.79 | 21.68 | 21.72 | 294,123 | +0.02(+0.07%) |
Nov 10, 2014 | 21.68 | 21.76 | 21.65 | 21.71 | 155,801 | +0.03(+0.15%) |
Nov 07, 2014 | 21.74 | 21.74 | 21.56 | 21.68 | 136,377 | -0.02(-0.08%) |
Nov 06, 2014 | 21.76 | 21.77 | 21.60 | 21.69 | 166,217 | -0.12(-0.55%) |
Nov 05, 2014 | 21.84 | 21.84 | 21.68 | 21.81 | 184,866 | +0.06(+0.29%) |
Nov 04, 2014 | 21.79 | 21.82 | 21.65 | 21.75 | 146,737 | -0.02(-0.11%) |
Nov 03, 2014 | 21.72 | 21.80 | 21.66 | 21.77 | 292,499 | +0.12(+0.55%) |
Oct 31, 2014 | 21.66 | 21.67 | 21.53 | 21.65 | 235,091 | +0.36(+1.69%) |
Oct 30, 2014 | 21.32 | 21.33 | 21.16 | 21.29 | 274,145 | -0.08(-0.37%) |
Oct 29, 2014 | 21.39 | 21.40 | 21.25 | 21.37 | 191,576 | +0.04(+0.19%) |
Oct 28, 2014 | 21.16 | 21.33 | 21.15 | 21.33 | 252,955 | +0.29(+1.37%) |
Oct 27, 2014 | 20.97 | 21.09 | 21.05 | 21.05 | 132,378 | -0.01(-0.04%) |
Oct 24, 2014 | 20.96 | 21.05 | 20.85 | 21.05 | 149,283 | +0.22(+1.07%) |
Oct 23, 2014 | 20.81 | 20.93 | 20.72 | 20.83 | 328,113 | +0.20(+0.97%) |
Oct 22, 2014 | 20.87 | 20.87 | 20.61 | 20.63 | 129,465 | -0.18(-0.84%) |
Oct 21, 2014 | 20.58 | 20.81 | 20.48 | 20.81 | 357,253 | +0.43(+2.12%) |
Oct 20, 2014 | 20.17 | 20.40 | 20.06 | 20.37 | 144,485 | -0.01(-0.04%) |
Oct 17, 2014 | 20.35 | 20.49 | 20.26 | 20.38 | 174,228 | +0.26(+1.28%) |
Oct 16, 2014 | 19.98 | 20.26 | 19.78 | 20.12 | 269,938 | -0.07(-0.37%) |
Oct 15, 2014 | 20.03 | 20.25 | 19.69 | 20.20 | 758,334 | -0.08(-0.39%) |
Oct 14, 2014 | 20.33 | 20.50 | 20.21 | 20.28 | 225,718 | +0.10(+0.48%) |
Oct 13, 2014 | 20.41 | 20.55 | 20.17 | 20.18 | 291,033 | -0.26(-1.28%) |
Oct 10, 2014 | 20.86 | 21.03 | 20.43 | 20.44 | 343,786 | -0.62(-2.97%) |
Oct 09, 2014 | 21.39 | 21.43 | 21.03 | 21.07 | 227,252 | -0.38(-1.79%) |
Oct 08, 2014 | 21.10 | 21.48 | 20.94 | 21.45 | 258,244 | +0.37(+1.74%) |
Oct 07, 2014 | 21.31 | 21.34 | 21.07 | 21.09 | 131,295 | -0.33(-1.53%) |
Oct 06, 2014 | 21.52 | 21.56 | 21.35 | 21.41 | 126,706 | -0.01(-0.04%) |
Oct 03, 2014 | 21.35 | 21.49 | 21.28 | 21.42 | 352,194 | +0.16(+0.75%) |
Oct 02, 2014 | 21.26 | 21.31 | 21.04 | 21.26 | 238,142 | -0.03(-0.15%) |
Oct 01, 2014 | 21.58 | 21.76 | 21.25 | 21.29 | 343,051 | -0.35(-1.63%) |
Sep 30, 2014 | 21.65 | 21.72 | 21.53 | 21.64 | 919,811 | +0.02(+0.11%) |
Sep 29, 2014 | 21.50 | 21.65 | 21.35 | 21.62 | 1,323,853 | -0.04(-0.19%) |
Sep 26, 2014 | 21.54 | 21.71 | 21.47 | 21.66 | 293,638 | +0.15(+0.71%) |
Sep 25, 2014 | 21.89 | 21.89 | 21.49 | 21.51 | 436,515 | -0.43(-1.97%) |
Sep 24, 2014 | 21.80 | 21.95 | 21.71 | 21.94 | 142,608 | +0.10(+0.48%) |
Sep 23, 2014 | 21.92 | 21.96 | 21.83 | 21.84 | 136,294 | -0.11(-0.50%) |
Sep 22, 2014 | 22.03 | 22.05 | 21.89 | 21.95 | 233,692 | -0.11(-0.52%) |
Sep 19, 2014 | 22.27 | 22.43 | 21.99 | 22.06 | 187,705 | -0.14(-0.64%) |
Sep 18, 2014 | 22.14 | 22.20 | 22.09 | 22.20 | 517,388 | +0.15(+0.69%) |
Sep 17, 2014 | 22.00 | 22.16 | 21.98 | 22.05 | 179,920 | +0.00(+0.00%) |
Sep 16, 2014 | 21.86 | 22.08 | 21.86 | 22.05 | 157,857 | +0.14(+0.66%) |
Sep 15, 2014 | 22.04 | 22.04 | 21.84 | 21.91 | 108,339 | -0.10(-0.47%) |
Sep 12, 2014 | 22.11 | 22.11 | 21.95 | 22.01 | 156,332 | -0.13(-0.57%) |
Sep 11, 2014 | 22.00 | 22.14 | 21.93 | 22.14 | 475,064 | +0.04(+0.18%) |
Sep 10, 2014 | 22.04 | 22.11 | 21.96 | 22.10 | 138,357 | +0.07(+0.32%) |
Sep 09, 2014 | 22.14 | 22.18 | 21.98 | 22.03 | 129,208 | -0.08(-0.36%) |
Sep 08, 2014 | 22.12 | 22.19 | 22.00 | 22.11 | 173,292 | -0.02(-0.07%) |
Sep 05, 2014 | 22.05 | 22.12 | 22.05 | 22.12 | 130,905 | +0.10(+0.47%) |
Sep 04, 2014 | 22.07 | 22.16 | 21.96 | 22.02 | 122,732 | -0.02(-0.11%) |
Sep 03, 2014 | 22.14 | 22.14 | 22.02 | 22.04 | 219,936 | +0.00(+0.00%) |
Sep 02, 2014 | 22.16 | 22.16 | 21.96 | 22.04 | 225,174 | -0.03(-0.14%) |
Aug 29, 2014 | 22.04 | 22.08 | 22.08 | 22.08 | 125,163 | +0.07(+0.33%) |
Aug 28, 2014 | 21.98 | 22.03 | 21.89 | 22.00 | 112,126 | -0.02(-0.07%) |
Aug 27, 2014 | 22.04 | 22.04 | 21.94 | 22.02 | 167,138 | +0.05(+0.21%) |
Aug 26, 2014 | 22.00 | 22.00 | 21.94 | 21.97 | 266,066 | +0.05(+0.22%) |
Aug 25, 2014 | 22.03 | 22.14 | 21.88 | 21.93 | 129,484 | +0.02(+0.09%) |
Aug 22, 2014 | 21.99 | 21.99 | 21.88 | 21.91 | 239,631 | -0.03(-0.16%) |
Aug 21, 2014 | 21.87 | 21.96 | 21.80 | 21.94 | 148,725 | +0.14(+0.66%) |
Aug 20, 2014 | 21.78 | 21.82 | 21.73 | 21.80 | 164,750 | +0.02(+0.11%) |
Aug 19, 2014 | 21.77 | 21.77 | 21.72 | 21.77 | 203,013 | +0.10(+0.44%) |
Aug 18, 2014 | 21.67 | 21.69 | 21.60 | 21.68 | 141,408 | +0.10(+0.44%) |
Aug 15, 2014 | 21.61 | 21.62 | 21.40 | 21.58 | 132,275 | +0.08(+0.37%) |
Aug 14, 2014 | 21.44 | 21.50 | 21.43 | 21.50 | 308,129 | +0.03(+0.15%) |
Aug 13, 2014 | 21.42 | 21.47 | 21.39 | 21.47 | 122,466 | +0.16(+0.76%) |
Aug 12, 2014 | 21.30 | 21.32 | 21.18 | 21.31 | 142,156 | +0.02(+0.10%) |
Aug 11, 2014 | 21.26 | 21.34 | 21.23 | 21.29 | 159,646 | +0.15(+0.73%) |
Aug 08, 2014 | 20.99 | 21.11 | 20.93 | 21.14 | 266,483 | +0.15(+0.71%) |
Aug 07, 2014 | 21.22 | 21.22 | 20.94 | 20.99 | 222,833 | -0.16(-0.75%) |
Aug 06, 2014 | 21.07 | 21.24 | 21.03 | 21.15 | 97,424 | -0.02(-0.09%) |
Aug 05, 2014 | 21.29 | 21.30 | 21.07 | 21.17 | 105,509 | -0.21(-0.99%) |
Aug 04, 2014 | 21.28 | 21.40 | 21.19 | 21.38 | 232,915 | +0.15(+0.71%) |
Aug 01, 2014 | 21.34 | 21.39 | 21.13 | 21.23 | 124,777 | -0.14(-0.63%) |
Jul 31, 2014 | 21.51 | 21.58 | 21.33 | 21.36 | 218,531 | -0.30(-1.39%) |
Jul 30, 2014 | 21.75 | 21.75 | 21.55 | 21.66 | 95,521 | -0.01(-0.04%) |
Jul 29, 2014 | 21.85 | 21.86 | 21.66 | 21.67 | 186,413 | +0.01(+0.04%) |
Jul 28, 2014 | 21.63 | 21.69 | 21.46 | 21.66 | 104,783 | +0.11(+0.52%) |
Jul 25, 2014 | 21.67 | 21.67 | 21.50 | 21.55 | 119,892 | -0.14(-0.62%) |
Jul 24, 2014 | 21.66 | 21.73 | 21.63 | 21.69 | 201,103 | -0.04(-0.18%) |
Jul 23, 2014 | 21.80 | 21.80 | 21.69 | 21.73 | 124,855 | -0.06(-0.29%) |
Jul 22, 2014 | 21.70 | 21.83 | 21.69 | 21.79 | 150,922 | +0.17(+0.77%) |
Jul 21, 2014 | 21.61 | 21.66 | 21.50 | 21.62 | 256,545 | +0.00(+0.00%) |
Jul 18, 2014 | 21.53 | 21.65 | 21.48 | 21.62 | 125,185 | +0.16(+0.74%) |
Jul 17, 2014 | 21.69 | 21.72 | 21.41 | 21.46 | 157,903 | -0.26(-1.21%) |
Jul 16, 2014 | 21.59 | 21.75 | 21.56 | 21.73 | 272,767 | +0.37(+1.75%) |
Jul 15, 2014 | 21.38 | 21.46 | 21.24 | 21.35 | 89,001 | -0.05(-0.22%) |
Jul 14, 2014 | 21.40 | 21.46 | 21.38 | 21.40 | 105,118 | +0.10(+0.49%) |
Jul 11, 2014 | 21.29 | 21.31 | 21.22 | 21.30 | 58,892 | +0.05(+0.22%) |
Jul 10, 2014 | 21.07 | 21.34 | 21.07 | 21.25 | 150,532 | -0.06(-0.26%) |
Jul 09, 2014 | 21.27 | 21.33 | 21.20 | 21.30 | 99,803 | +0.06(+0.30%) |
Jul 08, 2014 | 21.39 | 21.41 | 21.15 | 21.24 | 112,855 | -0.14(-0.63%) |
Jul 07, 2014 | 21.40 | 21.40 | 21.32 | 21.38 | 162,689 | +0.01(+0.04%) |
Jul 03, 2014 | 21.30 | 21.37 | 21.37 | 21.37 | 110,822 | +0.09(+0.41%) |
Jul 02, 2014 | 21.27 | 21.28 | 21.20 | 21.28 | 99,212 | +0.07(+0.31%) |
Jul 01, 2014 | 21.05 | 21.28 | 21.03 | 21.22 | 77,081 | +0.17(+0.79%) |
Jun 30, 2014 | 21.03 | 21.09 | 20.99 | 21.05 | 139,253 | +0.04(+0.19%) |
Jun 27, 2014 | 20.88 | 21.01 | 20.85 | 21.01 | 108,202 | +0.10(+0.46%) |
Jun 26, 2014 | 20.94 | 20.94 | 20.76 | 20.92 | 171,739 | +0.00(+0.00%) |
Jun 25, 2014 | 20.84 | 20.94 | 20.77 | 20.92 | 698,879 | +0.04(+0.19%) |
Jun 24, 2014 | 20.94 | 21.05 | 20.80 | 20.88 | 110,322 | -0.10(-0.49%) |
Jun 23, 2014 | 20.99 | 20.99 | 20.90 | 20.98 | 125,682 | +0.00(+0.00%) |
Jun 20, 2014 | 20.98 | 21.00 | 20.91 | 20.98 | 102,669 | -0.04(-0.19%) |
Jun 19, 2014 | 21.04 | 21.04 | 20.94 | 21.02 | 107,772 | -0.02(-0.11%) |
Jun 18, 2014 | 20.99 | 21.05 | 20.87 | 21.04 | 182,334 | +0.06(+0.26%) |
Jun 17, 2014 | 20.95 | 21.02 | 20.91 | 20.99 | 90,413 | +0.04(+0.19%) |
Jun 16, 2014 | 20.91 | 21.00 | 20.87 | 20.95 | 157,356 | +0.06(+0.30%) |
Jun 13, 2014 | 20.83 | 20.95 | 20.81 | 20.88 | 107,832 | +0.17(+0.84%) |
Jun 12, 2014 | 20.74 | 20.84 | 20.63 | 20.71 | 242,231 | -0.09(-0.46%) |
Jun 11, 2014 | 20.87 | 20.91 | 20.76 | 20.80 | 133,081 | -0.11(-0.52%) |
Jun 10, 2014 | 20.89 | 20.93 | 20.84 | 20.91 | 140,660 | +0.05(+0.22%) |
Jun 06, 2014 | 20.84 | 20.87 | 20.82 | 20.87 | 132,668 | +0.09(+0.46%) |
Jun 05, 2014 | 20.62 | 20.78 | 20.58 | 20.77 | 153,657 | +0.13(+0.61%) |
Jun 04, 2014 | 20.59 | 20.67 | 20.56 | 20.65 | 116,514 | +0.03(+0.15%) |
Jun 03, 2014 | 20.57 | 20.63 | 20.51 | 20.61 | 89,086 | -0.01(-0.04%) |
Jun 02, 2014 | 20.61 | 20.63 | 20.50 | 20.62 | 69,170 | +0.09(+0.42%) |
May 30, 2014 | 20.54 | 20.58 | 20.48 | 20.54 | 183,081 | +0.02(+0.08%) |
May 29, 2014 | 20.52 | 20.52 | 20.44 | 20.52 | 99,508 | +0.05(+0.23%) |
May 28, 2014 | 20.49 | 20.51 | 20.44 | 20.47 | 103,626 | +0.01(+0.04%) |
May 27, 2014 | 20.44 | 20.48 | 20.36 | 20.46 | 133,543 | +0.10(+0.50%) |
May 23, 2014 | 20.19 | 20.36 | 20.36 | 20.36 | 68,316 | +0.13(+0.64%) |
May 22, 2014 | 20.21 | 20.27 | 20.16 | 20.23 | 95,912 | +0.05(+0.25%) |
May 21, 2014 | 20.16 | 20.20 | 20.10 | 20.18 | 114,586 | +0.11(+0.55%) |
May 20, 2014 | 20.21 | 20.21 | 20.02 | 20.07 | 92,195 | -0.17(-0.82%) |
May 19, 2014 | 20.09 | 20.24 | 20.05 | 20.24 | 82,165 | +0.14(+0.72%) |
May 16, 2014 | 20.00 | 20.12 | 19.96 | 20.09 | 112,401 | +0.07(+0.35%) |
May 15, 2014 | 20.10 | 20.18 | 19.96 | 20.02 | 112,113 | -0.03(-0.15%) |
May 14, 2014 | 20.09 | 20.14 | 20.01 | 20.05 | 112,540 | -0.09(-0.46%) |
May 13, 2014 | 20.20 | 20.20 | 20.09 | 20.14 | 348,192 | -0.01(-0.06%) |
May 12, 2014 | 20.04 | 20.18 | 20.04 | 20.16 | 165,807 | +0.20(+0.99%) |
May 09, 2014 | 19.96 | 19.96 | 19.84 | 19.96 | 105,792 | +0.01(+0.04%) |
May 08, 2014 | 19.82 | 20.12 | 19.82 | 19.95 | 487,747 | +0.03(+0.16%) |
May 07, 2014 | 19.89 | 19.92 | 19.68 | 19.92 | 138,771 | +0.09(+0.48%) |
May 06, 2014 | 19.92 | 19.93 | 19.78 | 19.82 | 438,047 | -0.09(-0.44%) |
May 05, 2014 | 19.78 | 19.92 | 19.77 | 19.91 | 106,580 | +0.01(+0.04%) |
May 02, 2014 | 19.97 | 19.97 | 19.87 | 19.90 | 159,594 | -0.01(-0.04%) |
May 01, 2014 | 20.01 | 20.01 | 19.85 | 19.91 | 207,939 | -0.09(-0.44%) |
Apr 30, 2014 | 19.91 | 20.04 | 19.86 | 20.00 | 81,178 | +0.06(+0.28%) |
Apr 29, 2014 | 19.94 | 19.98 | 19.87 | 19.94 | 193,251 | +0.12(+0.60%) |
Apr 28, 2014 | 19.73 | 19.89 | 19.61 | 19.82 | 102,407 | +0.21(+1.09%) |
Apr 25, 2014 | 19.85 | 19.85 | 19.57 | 19.61 | 116,351 | -0.26(-1.31%) |
Apr 24, 2014 | 19.93 | 19.96 | 19.79 | 19.87 | 152,293 | +0.07(+0.36%) |
Apr 23, 2014 | 19.87 | 19.87 | 19.72 | 19.80 | 98,518 | -0.13(-0.63%) |
Apr 22, 2014 | 19.90 | 19.94 | 19.85 | 19.93 | 74,779 | +0.02(+0.12%) |
Apr 21, 2014 | 19.88 | 19.94 | 19.77 | 19.90 | 159,038 | +0.06(+0.32%) |
Apr 17, 2014 | 19.68 | 19.84 | 19.84 | 19.84 | 120,691 | +0.08(+0.40%) |
Apr 16, 2014 | 19.76 | 19.76 | 19.58 | 19.76 | 315,389 | +0.11(+0.56%) |
Apr 15, 2014 | 19.66 | 19.74 | 19.41 | 19.65 | 103,958 | +0.02(+0.08%) |
Apr 14, 2014 | 19.58 | 19.66 | 19.45 | 19.63 | 170,432 | +0.16(+0.81%) |
Apr 11, 2014 | 19.59 | 19.70 | 19.44 | 19.48 | 192,170 | -0.17(-0.88%) |
Apr 10, 2014 | 20.04 | 20.04 | 19.60 | 19.65 | 129,404 | -0.36(-1.82%) |
Apr 09, 2014 | 19.88 | 20.03 | 19.82 | 20.01 | 77,996 | +0.17(+0.84%) |
Apr 08, 2014 | 19.73 | 19.86 | 19.66 | 19.85 | 114,686 | +0.10(+0.52%) |
Apr 07, 2014 | 19.72 | 19.83 | 19.69 | 19.75 | 269,455 | -0.03(-0.16%) |
Apr 04, 2014 | 20.16 | 20.16 | 19.72 | 19.78 | 114,739 | -0.26(-1.30%) |
Apr 03, 2014 | 20.07 | 20.15 | 19.98 | 20.04 | 76,116 | -0.07(-0.35%) |
Apr 02, 2014 | 20.12 | 20.12 | 20.00 | 20.11 | 135,849 | +0.04(+0.20%) |
Apr 01, 2014 | 19.90 | 20.10 | 19.89 | 20.07 | 1,999,913 | +0.21(+1.06%) |
Mar 31, 2014 | 19.82 | 19.93 | 19.78 | 19.86 | 82,102 | +0.19(+0.97%) |
Mar 28, 2014 | 19.57 | 19.78 | 19.57 | 19.67 | 97,397 | +0.17(+0.85%) |
Mar 27, 2014 | 19.52 | 19.65 | 19.37 | 19.50 | 73,934 | -0.06(-0.32%) |
Mar 26, 2014 | 19.80 | 19.80 | 19.56 | 19.56 | 136,958 | -0.09(-0.48%) |
Mar 25, 2014 | 19.48 | 19.67 | 19.48 | 19.66 | 572,966 | +0.19(+0.96%) |
Mar 24, 2014 | 19.46 | 19.54 | 19.32 | 19.47 | 85,960 | +0.04(+0.20%) |
Mar 21, 2014 | 19.56 | 19.63 | 19.40 | 19.43 | 84,408 | -0.05(-0.28%) |
Mar 20, 2014 | 19.27 | 19.56 | 19.27 | 19.49 | 73,010 | +0.16(+0.85%) |
Mar 19, 2014 | 19.28 | 19.43 | 19.24 | 19.32 | 83,407 | -0.02(-0.12%) |
Mar 18, 2014 | 19.07 | 19.35 | 19.06 | 19.35 | 64,198 | +0.25(+1.31%) |
Mar 17, 2014 | 18.92 | 19.14 | 18.92 | 19.10 | 64,023 | +0.21(+1.12%) |
Mar 14, 2014 | 18.92 | 19.00 | 18.85 | 18.89 | 71,329 | -0.07(-0.37%) |
Mar 13, 2014 | 19.28 | 19.28 | 18.89 | 18.96 | 108,182 | -0.21(-1.10%) |
Mar 12, 2014 | 19.10 | 19.21 | 19.04 | 19.17 | 63,088 | +0.01(+0.06%) |
Mar 11, 2014 | 19.25 | 19.30 | 19.09 | 19.16 | 56,590 | -0.04(-0.22%) |
Mar 10, 2014 | 19.24 | 19.24 | 19.13 | 19.20 | 98,567 | -0.02(-0.12%) |
Mar 07, 2014 | 19.34 | 19.34 | 19.17 | 19.22 | 85,461 | -0.05(-0.28%) |
Mar 06, 2014 | 19.33 | 19.33 | 19.25 | 19.28 | 86,347 | -0.01(-0.05%) |
Mar 05, 2014 | 19.32 | 19.32 | 19.25 | 19.29 | 50,090 | -0.03(-0.15%) |
Mar 04, 2014 | 19.24 | 19.32 | 19.22 | 19.32 | 73,911 | +0.30(+1.56%) |