Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.88 | 25.23 | 24.22 | 24.26 | 2,197,121 | -0.60(-2.41%) |
Feb 26, 2015 | 24.58 | 24.94 | 24.36 | 24.86 | 1,947,448 | +0.23(+0.92%) |
Feb 25, 2015 | 24.40 | 24.76 | 24.32 | 24.63 | 884,699 | +0.19(+0.76%) |
Feb 24, 2015 | 24.72 | 24.73 | 24.25 | 24.45 | 819,687 | -0.23(-0.91%) |
Feb 23, 2015 | 23.78 | 24.72 | 23.78 | 24.67 | 1,945,774 | +0.61(+2.56%) |
Feb 20, 2015 | 23.79 | 24.13 | 23.63 | 24.06 | 1,789,414 | +0.09(+0.36%) |
Feb 19, 2015 | 22.87 | 24.20 | 22.84 | 23.97 | 2,214,880 | +0.65(+2.80%) |
Feb 18, 2015 | 22.85 | 23.35 | 22.81 | 23.32 | 3,596,181 | +0.22(+0.93%) |
Feb 17, 2015 | 23.24 | 23.68 | 23.02 | 23.10 | 3,486,262 | -0.15(-0.66%) |
Feb 13, 2015 | 23.12 | 23.25 | 23.25 | 23.25 | 2,794,653 | +0.21(+0.90%) |
Feb 12, 2015 | 22.35 | 23.19 | 21.57 | 23.05 | 3,163,577 | +1.15(+5.24%) |
Feb 11, 2015 | 22.15 | 22.42 | 21.76 | 21.90 | 2,426,293 | -0.45(-2.00%) |
Feb 10, 2015 | 22.11 | 22.40 | 21.81 | 22.35 | 1,733,546 | +0.25(+1.15%) |
Feb 09, 2015 | 21.99 | 22.45 | 21.94 | 22.09 | 1,824,916 | +0.15(+0.70%) |
Feb 06, 2015 | 22.11 | 22.40 | 21.70 | 21.94 | 1,835,794 | -0.11(-0.49%) |
Feb 05, 2015 | 22.11 | 22.18 | 21.58 | 22.05 | 1,607,190 | +0.39(+1.81%) |
Feb 04, 2015 | 21.88 | 22.17 | 21.33 | 21.65 | 2,470,337 | -0.33(-1.51%) |
Feb 03, 2015 | 21.45 | 22.07 | 21.16 | 21.98 | 5,852,404 | +0.22(+0.99%) |
Feb 02, 2015 | 21.76 | 22.13 | 21.34 | 21.77 | 1,842,697 | +0.12(+0.53%) |
Jan 30, 2015 | 21.21 | 22.03 | 21.00 | 21.65 | 1,713,682 | +0.19(+0.90%) |
Jan 29, 2015 | 20.97 | 21.86 | 20.90 | 21.46 | 2,718,839 | -0.20(-0.93%) |
Jan 28, 2015 | 21.36 | 21.81 | 20.97 | 21.66 | 2,218,394 | +0.45(+2.11%) |
Jan 27, 2015 | 20.91 | 21.41 | 20.70 | 21.21 | 1,245,577 | +0.08(+0.36%) |
Jan 26, 2015 | 21.09 | 21.39 | 20.86 | 21.14 | 1,591,684 | +0.05(+0.26%) |
Jan 23, 2015 | 20.33 | 21.29 | 20.10 | 21.08 | 2,590,154 | +0.65(+3.17%) |
Jan 22, 2015 | 19.81 | 20.53 | 19.25 | 20.43 | 3,187,106 | +0.75(+3.80%) |
Jan 21, 2015 | 19.08 | 19.75 | 19.01 | 19.69 | 1,491,948 | +0.71(+3.74%) |
Jan 20, 2015 | 18.84 | 19.02 | 18.44 | 18.98 | 1,549,769 | +0.16(+0.86%) |
Jan 16, 2015 | 17.95 | 18.82 | 17.67 | 18.82 | 2,610,654 | +1.13(+6.41%) |
Jan 15, 2015 | 18.71 | 18.71 | 17.64 | 17.68 | 3,578,176 | -0.68(-3.69%) |
Jan 14, 2015 | 18.28 | 18.49 | 17.71 | 18.36 | 2,312,835 | -0.16(-0.87%) |
Jan 13, 2015 | 19.16 | 19.39 | 18.32 | 18.52 | 2,527,531 | -0.54(-2.83%) |
Jan 12, 2015 | 19.33 | 19.35 | 18.48 | 19.06 | 1,551,776 | -0.37(-1.90%) |
Jan 09, 2015 | 19.55 | 19.64 | 19.11 | 19.43 | 1,835,882 | -0.21(-1.06%) |
Jan 08, 2015 | 19.02 | 19.70 | 18.87 | 19.64 | 2,655,529 | +0.81(+4.30%) |
Jan 07, 2015 | 19.07 | 19.34 | 18.62 | 18.83 | 1,717,202 | -0.04(-0.20%) |
Jan 06, 2015 | 19.83 | 19.83 | 18.82 | 18.87 | 2,709,569 | -0.35(-1.84%) |
Jan 05, 2015 | 20.30 | 20.31 | 19.19 | 19.23 | 2,385,894 | -1.16(-5.67%) |
Jan 02, 2015 | 20.63 | 20.66 | 20.12 | 20.38 | 1,255,951 | -0.15(-0.71%) |
Dec 31, 2014 | 20.33 | 20.53 | 20.53 | 20.53 | 1,256,776 | +0.13(+0.64%) |
Dec 30, 2014 | 20.42 | 20.78 | 20.27 | 20.40 | 891,714 | +0.10(+0.49%) |
Dec 29, 2014 | 20.35 | 20.85 | 20.12 | 20.30 | 801,832 | +0.04(+0.19%) |
Dec 26, 2014 | 20.10 | 20.56 | 19.99 | 20.26 | 929,348 | +0.23(+1.15%) |
Dec 24, 2014 | 19.89 | 20.03 | 20.03 | 20.03 | 625,403 | +0.12(+0.58%) |
Dec 23, 2014 | 19.99 | 20.52 | 19.77 | 19.91 | 1,878,311 | +0.14(+0.70%) |
Dec 22, 2014 | 20.00 | 20.16 | 19.56 | 19.77 | 1,744,289 | -0.25(-1.27%) |
Dec 19, 2014 | 19.79 | 20.30 | 19.55 | 20.03 | 4,554,126 | -0.11(-0.54%) |
Dec 18, 2014 | 21.16 | 21.47 | 19.42 | 20.13 | 2,814,889 | -0.60(-2.90%) |
Dec 17, 2014 | 20.31 | 21.05 | 20.20 | 20.74 | 2,248,677 | +0.68(+3.38%) |
Dec 16, 2014 | 19.93 | 20.88 | 19.68 | 20.06 | 2,435,171 | -0.07(-0.34%) |
Dec 15, 2014 | 20.98 | 21.04 | 20.02 | 20.13 | 3,123,991 | -0.96(-4.53%) |
Dec 12, 2014 | 21.07 | 21.61 | 20.68 | 21.08 | 2,998,100 | -0.17(-0.80%) |
Dec 11, 2014 | 21.18 | 21.94 | 21.07 | 21.25 | 1,703,623 | +0.17(+0.80%) |
Dec 10, 2014 | 21.74 | 21.74 | 20.92 | 21.08 | 2,188,292 | -0.55(-2.56%) |
Dec 09, 2014 | 21.00 | 21.73 | 20.86 | 21.64 | 2,106,098 | +0.52(+2.48%) |
Dec 08, 2014 | 21.81 | 21.81 | 20.58 | 21.11 | 2,692,592 | -0.72(-3.32%) |
Dec 05, 2014 | 22.79 | 23.07 | 21.77 | 21.84 | 1,914,720 | -0.90(-3.96%) |
Dec 04, 2014 | 22.99 | 23.03 | 22.32 | 22.74 | 1,350,912 | -0.22(-0.97%) |
Dec 03, 2014 | 22.79 | 23.69 | 22.49 | 22.96 | 2,533,428 | +0.36(+1.60%) |
Dec 02, 2014 | 21.83 | 23.17 | 21.69 | 22.60 | 2,957,070 | +0.72(+3.27%) |
Dec 01, 2014 | 21.65 | 22.28 | 21.29 | 21.88 | 2,277,206 | +0.11(+0.50%) |
Nov 28, 2014 | 22.75 | 22.75 | 21.10 | 21.78 | 2,293,845 | -1.05(-4.59%) |
Nov 26, 2014 | 22.95 | 22.82 | 22.82 | 22.82 | 1,207,849 | -0.14(-0.60%) |
Nov 25, 2014 | 22.58 | 23.07 | 22.24 | 22.96 | 2,418,547 | +0.75(+3.36%) |
Nov 24, 2014 | 22.65 | 22.72 | 22.14 | 22.21 | 2,156,586 | -0.43(-1.91%) |
Nov 21, 2014 | 22.55 | 22.93 | 22.41 | 22.65 | 2,583,634 | +0.43(+1.94%) |
Nov 20, 2014 | 22.11 | 22.89 | 21.91 | 22.21 | 2,356,859 | +0.12(+0.56%) |
Nov 19, 2014 | 21.27 | 22.20 | 21.07 | 22.09 | 2,885,904 | +0.78(+3.65%) |
Nov 18, 2014 | 21.31 | 21.64 | 21.05 | 21.31 | 1,517,139 | +0.09(+0.44%) |
Nov 17, 2014 | 20.73 | 21.27 | 20.70 | 21.22 | 2,020,909 | +0.35(+1.66%) |
Nov 14, 2014 | 20.38 | 21.00 | 20.21 | 20.87 | 2,601,929 | +0.45(+2.23%) |
Nov 13, 2014 | 20.80 | 20.95 | 20.25 | 20.42 | 2,294,411 | -0.51(-2.43%) |
Nov 12, 2014 | 20.43 | 21.07 | 20.10 | 20.93 | 3,422,644 | +0.37(+1.80%) |
Nov 11, 2014 | 20.07 | 20.66 | 19.71 | 20.56 | 2,600,509 | +0.61(+3.05%) |
Nov 10, 2014 | 20.74 | 20.97 | 19.86 | 19.95 | 1,533,923 | -0.49(-2.38%) |
Nov 07, 2014 | 19.98 | 20.97 | 19.84 | 20.43 | 2,482,422 | +0.59(+2.99%) |
Nov 06, 2014 | 19.66 | 20.23 | 19.51 | 19.84 | 2,270,142 | +0.18(+0.90%) |
Nov 05, 2014 | 20.37 | 20.37 | 19.25 | 19.66 | 2,578,762 | -0.50(-2.49%) |
Nov 04, 2014 | 20.11 | 20.40 | 19.87 | 20.17 | 2,503,546 | +0.11(+0.53%) |
Nov 03, 2014 | 20.03 | 20.61 | 19.79 | 20.06 | 3,230,941 | +0.21(+1.04%) |
Oct 31, 2014 | 19.26 | 19.90 | 18.67 | 19.85 | 2,825,639 | +0.81(+4.24%) |
Oct 30, 2014 | 19.92 | 19.94 | 18.71 | 19.05 | 4,196,465 | +0.44(+2.37%) |
Oct 29, 2014 | 19.09 | 19.25 | 18.35 | 18.61 | 1,589,750 | -0.31(-1.65%) |
Oct 28, 2014 | 18.22 | 18.95 | 18.06 | 18.92 | 1,373,403 | +0.59(+3.24%) |
Oct 27, 2014 | 18.22 | 18.39 | 18.40 | 18.32 | 1,413,142 | -0.08(-0.41%) |
Oct 24, 2014 | 18.35 | 18.44 | 17.80 | 18.40 | 1,653,101 | +0.08(+0.46%) |
Oct 23, 2014 | 17.91 | 18.36 | 17.75 | 18.32 | 2,172,657 | +0.72(+4.07%) |
Oct 22, 2014 | 18.61 | 18.80 | 17.54 | 17.60 | 3,001,789 | -0.94(-5.05%) |
Oct 21, 2014 | 17.95 | 18.58 | 17.85 | 18.54 | 2,111,000 | +0.76(+4.28%) |
Oct 20, 2014 | 17.47 | 17.79 | 17.29 | 17.78 | 1,920,826 | +0.26(+1.48%) |
Oct 17, 2014 | 17.60 | 17.91 | 17.14 | 17.52 | 2,700,066 | +0.25(+1.46%) |
Oct 16, 2014 | 16.62 | 17.85 | 16.53 | 17.27 | 3,528,695 | +0.42(+2.49%) |
Oct 15, 2014 | 16.72 | 17.14 | 16.01 | 16.85 | 3,891,764 | -0.01(-0.05%) |
Oct 14, 2014 | 17.21 | 17.36 | 16.32 | 16.85 | 3,863,430 | -0.33(-1.91%) |
Oct 13, 2014 | 17.23 | 18.06 | 17.14 | 17.18 | 3,773,949 | -0.62(-3.47%) |
Oct 10, 2014 | 17.96 | 18.76 | 17.43 | 17.80 | 3,105,593 | -0.12(-0.68%) |
Oct 09, 2014 | 18.44 | 18.62 | 17.75 | 17.92 | 3,214,292 | -0.72(-3.88%) |
Oct 08, 2014 | 18.20 | 18.66 | 17.85 | 18.64 | 2,427,673 | +0.47(+2.60%) |
Oct 07, 2014 | 18.17 | 18.83 | 17.98 | 18.17 | 3,255,293 | +0.10(+0.55%) |
Oct 06, 2014 | 18.03 | 18.26 | 17.86 | 18.07 | 1,736,329 | +0.03(+0.17%) |
Oct 03, 2014 | 18.41 | 18.48 | 17.97 | 18.04 | 3,284,895 | -0.36(-1.95%) |
Oct 02, 2014 | 18.15 | 18.57 | 17.70 | 18.40 | 4,027,419 | +0.18(+1.00%) |
Oct 01, 2014 | 18.36 | 18.49 | 18.03 | 18.22 | 3,079,509 | -0.06(-0.33%) |
Sep 30, 2014 | 18.40 | 18.68 | 18.09 | 18.28 | 2,415,905 | -0.12(-0.66%) |
Sep 29, 2014 | 18.37 | 18.64 | 18.24 | 18.40 | 1,541,593 | -0.14(-0.74%) |
Sep 26, 2014 | 18.19 | 18.77 | 18.17 | 18.54 | 1,885,710 | +0.25(+1.37%) |
Sep 25, 2014 | 18.33 | 18.38 | 18.10 | 18.29 | 1,692,832 | -0.05(-0.25%) |
Sep 24, 2014 | 18.17 | 18.54 | 17.95 | 18.33 | 1,870,714 | +0.14(+0.75%) |
Sep 23, 2014 | 18.24 | 18.58 | 18.11 | 18.19 | 1,985,804 | -0.02(-0.13%) |
Sep 22, 2014 | 18.63 | 18.67 | 18.20 | 18.22 | 2,618,552 | -0.43(-2.33%) |
Sep 19, 2014 | 18.51 | 18.90 | 18.31 | 18.65 | 3,441,305 | +0.32(+1.74%) |
Sep 18, 2014 | 18.37 | 18.70 | 18.21 | 18.33 | 2,929,220 | +0.07(+0.38%) |
Sep 17, 2014 | 19.02 | 19.11 | 18.14 | 18.26 | 3,121,020 | -0.68(-3.58%) |
Sep 16, 2014 | 18.93 | 19.48 | 18.84 | 18.94 | 1,951,453 | -0.05(-0.28%) |
Sep 15, 2014 | 18.78 | 19.12 | 18.50 | 18.99 | 2,180,657 | +0.15(+0.81%) |
Sep 12, 2014 | 18.99 | 19.06 | 18.39 | 18.84 | 2,317,944 | -0.14(-0.76%) |
Sep 11, 2014 | 19.65 | 19.73 | 18.83 | 18.99 | 2,619,867 | -0.68(-3.45%) |
Sep 10, 2014 | 20.25 | 20.30 | 19.34 | 19.66 | 2,219,955 | -0.56(-2.75%) |
Sep 09, 2014 | 21.00 | 21.03 | 20.14 | 20.22 | 1,950,690 | -0.75(-3.56%) |
Sep 08, 2014 | 21.36 | 21.37 | 20.72 | 20.97 | 2,611,260 | -0.38(-1.78%) |
Sep 05, 2014 | 20.91 | 21.42 | 20.75 | 21.35 | 1,032,780 | +0.49(+2.34%) |
Sep 04, 2014 | 21.16 | 21.31 | 20.79 | 20.86 | 1,928,581 | -0.27(-1.26%) |
Sep 03, 2014 | 21.32 | 21.41 | 20.89 | 21.13 | 2,253,985 | -0.11(-0.50%) |
Sep 02, 2014 | 21.69 | 21.71 | 21.11 | 21.23 | 1,382,705 | -0.40(-1.87%) |
Aug 29, 2014 | 21.43 | 21.64 | 21.64 | 21.64 | 1,514,463 | +0.12(+0.57%) |
Aug 28, 2014 | 21.23 | 21.58 | 21.09 | 21.51 | 1,604,072 | +0.27(+1.29%) |
Aug 27, 2014 | 21.13 | 21.44 | 21.06 | 21.24 | 2,096,145 | +0.14(+0.69%) |
Aug 26, 2014 | 21.18 | 21.30 | 21.00 | 21.10 | 2,102,941 | -0.05(-0.22%) |
Aug 25, 2014 | 20.98 | 21.28 | 20.94 | 21.14 | 1,311,929 | +0.23(+1.09%) |
Aug 22, 2014 | 21.10 | 21.16 | 20.84 | 20.91 | 1,263,222 | -0.19(-0.90%) |
Aug 21, 2014 | 21.59 | 21.59 | 21.08 | 21.10 | 1,178,087 | -0.39(-1.81%) |
Aug 20, 2014 | 21.10 | 21.74 | 21.10 | 21.49 | 2,152,672 | +0.53(+2.54%) |
Aug 19, 2014 | 20.36 | 21.06 | 20.29 | 20.96 | 1,611,391 | +0.65(+3.19%) |
Aug 18, 2014 | 19.57 | 20.35 | 19.57 | 20.31 | 1,704,265 | +0.73(+3.73%) |
Aug 15, 2014 | 19.85 | 19.99 | 19.44 | 19.58 | 1,823,607 | -0.15(-0.77%) |
Aug 14, 2014 | 19.27 | 19.81 | 19.19 | 19.73 | 2,602,644 | +0.55(+2.86%) |
Aug 13, 2014 | 19.17 | 19.28 | 19.08 | 19.18 | 2,959,786 | +0.04(+0.20%) |
Aug 12, 2014 | 19.35 | 19.61 | 19.11 | 19.15 | 1,955,688 | -0.21(-1.06%) |
Aug 11, 2014 | 20.14 | 20.22 | 19.29 | 19.35 | 2,023,563 | -0.54(-2.72%) |
Aug 08, 2014 | 19.37 | 19.84 | 19.18 | 19.89 | 1,467,665 | +0.61(+3.16%) |
Aug 07, 2014 | 19.50 | 19.60 | 19.03 | 19.28 | 2,546,330 | -0.18(-0.90%) |
Aug 06, 2014 | 18.92 | 19.74 | 18.91 | 19.46 | 2,800,722 | +0.54(+2.87%) |
Aug 05, 2014 | 19.16 | 19.29 | 18.71 | 18.92 | 2,701,077 | -0.35(-1.80%) |
Aug 04, 2014 | 19.82 | 19.85 | 19.10 | 19.26 | 4,513,060 | -0.77(-3.83%) |
Aug 01, 2014 | 20.09 | 20.73 | 19.29 | 20.03 | 4,180,857 | -0.37(-1.81%) |
Jul 31, 2014 | 20.12 | 20.72 | 19.99 | 20.40 | 2,041,313 | +0.10(+0.48%) |
Jul 30, 2014 | 20.60 | 20.75 | 20.17 | 20.30 | 1,223,262 | -0.23(-1.10%) |
Jul 29, 2014 | 20.41 | 20.66 | 20.11 | 20.53 | 1,576,311 | +0.29(+1.41%) |
Jul 28, 2014 | 20.54 | 20.59 | 19.99 | 20.24 | 1,042,577 | -0.29(-1.39%) |
Jul 25, 2014 | 20.32 | 20.60 | 20.23 | 20.53 | 1,026,011 | +0.21(+1.04%) |
Jul 24, 2014 | 20.22 | 20.61 | 20.20 | 20.32 | 1,566,378 | +0.16(+0.78%) |
Jul 23, 2014 | 20.47 | 20.47 | 20.03 | 20.16 | 1,666,528 | -0.19(-0.92%) |
Jul 22, 2014 | 20.22 | 20.54 | 20.00 | 20.35 | 1,797,013 | +0.32(+1.62%) |
Jul 21, 2014 | 20.26 | 20.31 | 19.98 | 20.02 | 1,546,580 | -0.21(-1.04%) |
Jul 18, 2014 | 20.17 | 20.36 | 20.04 | 20.23 | 1,565,676 | +0.22(+1.09%) |
Jul 17, 2014 | 20.50 | 20.58 | 19.98 | 20.02 | 1,299,639 | -0.45(-2.21%) |
Jul 16, 2014 | 20.85 | 20.92 | 20.40 | 20.47 | 1,611,038 | -0.45(-2.16%) |
Jul 15, 2014 | 20.52 | 21.11 | 20.20 | 20.92 | 2,583,175 | +0.29(+1.42%) |
Jul 14, 2014 | 20.60 | 20.66 | 20.18 | 20.63 | 2,316,559 | +0.25(+1.22%) |
Jul 11, 2014 | 20.32 | 20.44 | 20.17 | 20.38 | 1,924,282 | +0.16(+0.78%) |
Jul 10, 2014 | 20.38 | 20.38 | 19.96 | 20.22 | 2,093,677 | -0.32(-1.58%) |
Jul 09, 2014 | 20.41 | 20.60 | 20.04 | 20.54 | 1,413,883 | +0.21(+1.04%) |
Jul 08, 2014 | 20.44 | 20.48 | 19.97 | 20.33 | 2,655,072 | -0.11(-0.52%) |
Jul 07, 2014 | 20.61 | 20.77 | 20.35 | 20.44 | 1,686,180 | -0.29(-1.38%) |
Jul 03, 2014 | 20.78 | 20.72 | 20.72 | 20.72 | 1,626,965 | +0.06(+0.29%) |
Jul 02, 2014 | 20.25 | 20.70 | 20.25 | 20.66 | 2,055,429 | +0.43(+2.12%) |
Jul 01, 2014 | 20.19 | 20.38 | 20.04 | 20.23 | 2,385,119 | +0.17(+0.86%) |
Jun 30, 2014 | 20.33 | 20.53 | 19.99 | 20.06 | 3,023,659 | -0.27(-1.33%) |
Jun 27, 2014 | 20.94 | 21.02 | 20.23 | 20.33 | 7,267,998 | -0.74(-3.50%) |
Jun 26, 2014 | 21.27 | 21.43 | 20.89 | 21.07 | 3,639,985 | -0.06(-0.28%) |
Jun 25, 2014 | 22.85 | 22.85 | 20.86 | 21.13 | 9,585,035 | -2.54(-10.72%) |
Jun 24, 2014 | 24.31 | 24.35 | 23.57 | 23.67 | 1,899,925 | -0.60(-2.48%) |
Jun 23, 2014 | 24.19 | 24.45 | 24.06 | 24.27 | 2,218,886 | +0.05(+0.22%) |
Jun 20, 2014 | 23.79 | 24.25 | 23.79 | 24.22 | 3,878,712 | +0.35(+1.45%) |
Jun 19, 2014 | 23.60 | 23.91 | 23.40 | 23.87 | 5,921,657 | +0.38(+1.63%) |
Jun 18, 2014 | 22.78 | 23.55 | 22.67 | 23.49 | 7,525,467 | +0.79(+3.48%) |
Jun 17, 2014 | 22.53 | 22.85 | 22.51 | 22.70 | 3,397,312 | +0.07(+0.30%) |
Jun 16, 2014 | 22.69 | 22.81 | 22.56 | 22.63 | 2,434,035 | -0.05(-0.23%) |
Jun 13, 2014 | 22.73 | 22.80 | 22.56 | 22.68 | 3,532,307 | +0.02(+0.10%) |
Jun 12, 2014 | 22.40 | 22.70 | 22.36 | 22.66 | 11,573,535 | -0.97(-4.11%) |
Jun 11, 2014 | 23.44 | 23.87 | 23.43 | 23.63 | 1,539,674 | +0.09(+0.38%) |
Jun 10, 2014 | 23.95 | 24.03 | 23.44 | 23.54 | 1,177,661 | -0.50(-2.07%) |
Jun 06, 2014 | 23.79 | 24.10 | 23.57 | 24.04 | 1,008,391 | +0.42(+1.78%) |
Jun 05, 2014 | 23.12 | 23.69 | 22.97 | 23.61 | 1,098,814 | +0.53(+2.32%) |
Jun 04, 2014 | 23.77 | 23.78 | 22.91 | 23.08 | 1,923,962 | -0.72(-3.04%) |
Jun 03, 2014 | 23.31 | 23.88 | 23.18 | 23.80 | 1,644,323 | +0.40(+1.70%) |
Jun 02, 2014 | 24.16 | 24.26 | 23.39 | 23.40 | 1,198,800 | -0.62(-2.57%) |
May 30, 2014 | 24.09 | 24.28 | 23.95 | 24.02 | 1,718,934 | -0.08(-0.31%) |
May 29, 2014 | 23.21 | 24.14 | 23.21 | 24.10 | 1,779,067 | +0.90(+3.86%) |
May 28, 2014 | 22.58 | 23.26 | 22.40 | 23.20 | 940,112 | +0.69(+3.08%) |
May 27, 2014 | 22.24 | 22.51 | 22.07 | 22.51 | 1,029,551 | +0.36(+1.63%) |
May 23, 2014 | 22.45 | 22.15 | 22.15 | 22.15 | 1,044,302 | -0.17(-0.78%) |
May 22, 2014 | 22.23 | 22.48 | 22.18 | 22.32 | 601,839 | +0.08(+0.37%) |
May 21, 2014 | 22.54 | 22.68 | 22.15 | 22.24 | 1,370,644 | -0.26(-1.17%) |
May 20, 2014 | 22.81 | 22.93 | 22.33 | 22.50 | 825,727 | -0.35(-1.52%) |
May 19, 2014 | 22.58 | 23.01 | 22.57 | 22.85 | 1,300,922 | +0.24(+1.07%) |
May 16, 2014 | 22.48 | 22.66 | 22.13 | 22.61 | 964,552 | +0.02(+0.10%) |
May 15, 2014 | 22.15 | 22.73 | 21.91 | 22.58 | 1,490,232 | +0.24(+1.08%) |
May 14, 2014 | 22.67 | 22.68 | 22.27 | 22.34 | 1,697,271 | -0.32(-1.43%) |
May 13, 2014 | 22.79 | 22.97 | 22.38 | 22.67 | 2,147,505 | -0.11(-0.50%) |
May 12, 2014 | 22.85 | 23.18 | 22.73 | 22.78 | 875,544 | +0.16(+0.70%) |
May 09, 2014 | 22.99 | 23.09 | 22.31 | 22.62 | 2,177,169 | -0.27(-1.18%) |
May 08, 2014 | 23.23 | 23.57 | 22.67 | 22.89 | 1,246,389 | -0.32(-1.36%) |
May 07, 2014 | 23.74 | 23.74 | 22.88 | 23.21 | 1,615,899 | -0.38(-1.61%) |
May 06, 2014 | 23.57 | 24.04 | 23.50 | 23.59 | 1,198,041 | +0.10(+0.44%) |
May 05, 2014 | 23.86 | 24.16 | 23.39 | 23.48 | 1,584,647 | -0.38(-1.59%) |
May 02, 2014 | 23.86 | 24.02 | 23.55 | 23.86 | 2,527,278 | +0.07(+0.28%) |
May 01, 2014 | 23.39 | 24.05 | 22.95 | 23.80 | 3,084,794 | +0.85(+3.70%) |
Apr 30, 2014 | 22.36 | 23.24 | 22.36 | 22.95 | 5,214,783 | +1.23(+5.66%) |
Apr 29, 2014 | 21.91 | 22.16 | 21.62 | 21.72 | 1,315,635 | -0.19(-0.88%) |
Apr 28, 2014 | 21.66 | 22.08 | 21.30 | 21.91 | 1,325,715 | +0.35(+1.63%) |
Apr 25, 2014 | 21.63 | 21.96 | 21.37 | 21.56 | 1,164,371 | -0.26(-1.20%) |
Apr 24, 2014 | 22.04 | 22.08 | 21.71 | 21.82 | 872,070 | -0.17(-0.78%) |
Apr 23, 2014 | 21.71 | 22.07 | 21.50 | 21.99 | 1,624,956 | +0.37(+1.72%) |
Apr 22, 2014 | 21.93 | 21.93 | 21.34 | 21.62 | 1,960,051 | +0.31(+1.43%) |
Apr 21, 2014 | 21.14 | 21.35 | 20.96 | 21.31 | 1,090,538 | +0.22(+1.02%) |
Apr 17, 2014 | 20.93 | 21.10 | 21.10 | 21.10 | 868,816 | +0.19(+0.89%) |
Apr 16, 2014 | 20.28 | 20.94 | 19.90 | 20.91 | 1,376,216 | +0.86(+4.27%) |
Apr 15, 2014 | 19.65 | 20.13 | 19.41 | 20.05 | 1,457,904 | +0.40(+2.01%) |
Apr 14, 2014 | 19.46 | 19.74 | 19.37 | 19.66 | 1,482,631 | +0.40(+2.09%) |
Apr 11, 2014 | 19.57 | 19.84 | 19.12 | 19.26 | 2,023,017 | -0.51(-2.56%) |
Apr 10, 2014 | 20.27 | 20.48 | 19.70 | 19.76 | 1,317,922 | -0.38(-1.89%) |
Apr 09, 2014 | 19.63 | 20.29 | 19.55 | 20.14 | 1,890,996 | +0.57(+2.93%) |
Apr 08, 2014 | 19.67 | 19.90 | 19.46 | 19.57 | 2,213,649 | +0.13(+0.69%) |
Apr 07, 2014 | 20.13 | 20.17 | 19.31 | 19.44 | 2,123,296 | -0.01(-0.08%) |
Apr 04, 2014 | 20.07 | 20.30 | 19.45 | 19.45 | 3,509,259 | -0.17(-0.87%) |
Apr 03, 2014 | 19.70 | 19.98 | 19.39 | 19.62 | 3,506,426 | +0.00(+0.00%) |
Apr 02, 2014 | 19.76 | 19.90 | 19.49 | 19.62 | 2,107,876 | -0.11(-0.57%) |
Apr 01, 2014 | 19.28 | 20.00 | 19.12 | 19.73 | 6,555,450 | +0.50(+2.60%) |
Mar 31, 2014 | 19.20 | 19.36 | 18.82 | 19.23 | 1,646,818 | +0.12(+0.62%) |
Mar 28, 2014 | 19.07 | 19.36 | 18.95 | 19.11 | 2,749,356 | +0.04(+0.19%) |
Mar 27, 2014 | 19.32 | 19.57 | 19.02 | 19.08 | 1,907,989 | -0.07(-0.39%) |
Mar 26, 2014 | 19.29 | 19.44 | 19.10 | 19.15 | 1,860,746 | +0.02(+0.12%) |
Mar 25, 2014 | 19.35 | 19.49 | 18.88 | 19.13 | 2,664,802 | -0.11(-0.58%) |
Mar 24, 2014 | 19.09 | 19.29 | 18.95 | 19.24 | 2,828,852 | +0.27(+1.41%) |
Mar 21, 2014 | 19.01 | 19.40 | 18.83 | 18.97 | 9,881,453 | -1.27(-6.30%) |
Mar 20, 2014 | 20.17 | 20.28 | 19.73 | 20.25 | 775,203 | +0.10(+0.48%) |
Mar 19, 2014 | 20.31 | 20.48 | 19.95 | 20.15 | 1,088,032 | -0.11(-0.55%) |
Mar 18, 2014 | 19.77 | 20.29 | 19.71 | 20.26 | 1,928,721 | +0.52(+2.64%) |
Mar 17, 2014 | 20.25 | 20.44 | 19.66 | 19.74 | 810,680 | -0.37(-1.82%) |
Mar 14, 2014 | 19.76 | 20.16 | 19.61 | 20.11 | 912,875 | +0.30(+1.51%) |
Mar 13, 2014 | 20.36 | 20.61 | 19.58 | 19.81 | 1,130,899 | -0.45(-2.21%) |
Mar 12, 2014 | 19.65 | 20.34 | 19.65 | 20.26 | 1,852,829 | +0.56(+2.84%) |
Mar 11, 2014 | 20.14 | 20.14 | 19.41 | 19.70 | 1,842,023 | -0.42(-2.11%) |
Mar 10, 2014 | 19.97 | 20.35 | 19.93 | 20.12 | 737,891 | +0.10(+0.52%) |
Mar 07, 2014 | 20.43 | 20.61 | 19.40 | 20.02 | 1,977,328 | -0.34(-1.65%) |
Mar 06, 2014 | 19.02 | 20.54 | 19.01 | 20.35 | 2,084,616 | +1.54(+8.20%) |
Mar 05, 2014 | 18.68 | 19.00 | 18.68 | 18.81 | 1,070,317 | +0.16(+0.88%) |
Mar 04, 2014 | 18.83 | 18.87 | 18.46 | 18.64 | 892,265 | +0.04(+0.20%) |