Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.90 | 32.33 | 31.82 | 32.05 | 1,066,988 | +0.07(+0.22%) |
Mar 30, 2015 | 31.80 | 32.11 | 31.69 | 31.98 | 915,602 | +0.44(+1.39%) |
Mar 27, 2015 | 31.27 | 31.65 | 31.20 | 31.54 | 748,709 | +0.28(+0.89%) |
Mar 26, 2015 | 31.52 | 31.58 | 31.18 | 31.27 | 830,500 | -0.45(-1.43%) |
Mar 25, 2015 | 32.16 | 32.34 | 31.71 | 31.72 | 1,376,973 | -0.47(-1.45%) |
Mar 24, 2015 | 32.16 | 32.48 | 32.02 | 32.18 | 1,362,169 | -0.01(-0.04%) |
Mar 23, 2015 | 32.25 | 32.65 | 32.18 | 32.20 | 1,299,026 | -0.08(-0.26%) |
Mar 20, 2015 | 32.07 | 32.44 | 31.82 | 32.28 | 5,761,316 | +0.22(+0.69%) |
Mar 19, 2015 | 32.10 | 32.31 | 31.95 | 32.06 | 1,265,568 | +0.00(+0.00%) |
Mar 18, 2015 | 31.67 | 32.18 | 31.49 | 32.06 | 1,207,053 | +0.29(+0.92%) |
Mar 17, 2015 | 31.78 | 31.89 | 31.66 | 31.77 | 1,152,338 | -0.10(-0.31%) |
Mar 16, 2015 | 31.70 | 32.18 | 31.66 | 31.86 | 1,621,201 | +0.24(+0.77%) |
Mar 13, 2015 | 30.77 | 31.81 | 30.56 | 31.62 | 3,218,736 | +0.98(+3.20%) |
Mar 12, 2015 | 30.61 | 30.77 | 30.56 | 30.64 | 3,241,421 | +0.02(+0.07%) |
Mar 11, 2015 | 30.74 | 30.84 | 30.57 | 30.62 | 890,935 | -0.09(-0.29%) |
Mar 10, 2015 | 30.83 | 30.95 | 30.66 | 30.71 | 1,213,842 | -0.41(-1.31%) |
Mar 09, 2015 | 31.01 | 31.20 | 30.83 | 31.12 | 1,911,495 | +0.09(+0.29%) |
Mar 06, 2015 | 31.39 | 31.53 | 30.98 | 31.03 | 1,222,746 | -0.56(-1.77%) |
Mar 05, 2015 | 31.37 | 31.66 | 31.22 | 31.59 | 1,147,688 | +0.26(+0.82%) |
Mar 04, 2015 | 31.41 | 31.59 | 30.91 | 31.33 | 1,444,318 | -0.26(-0.83%) |
Mar 03, 2015 | 31.64 | 31.70 | 31.31 | 31.59 | 1,671,709 | -0.05(-0.15%) |
Mar 02, 2015 | 31.42 | 31.71 | 31.34 | 31.64 | 1,377,552 | +0.53(+1.71%) |
Feb 27, 2015 | 31.20 | 31.39 | 31.04 | 31.11 | 1,304,753 | -0.02(-0.07%) |
Feb 26, 2015 | 31.21 | 31.31 | 31.07 | 31.13 | 824,328 | -0.09(-0.29%) |
Feb 25, 2015 | 31.30 | 31.56 | 31.14 | 31.22 | 886,768 | -0.06(-0.20%) |
Feb 24, 2015 | 31.14 | 31.30 | 31.09 | 31.28 | 1,106,921 | +0.17(+0.55%) |
Feb 23, 2015 | 30.85 | 31.13 | 30.78 | 31.11 | 1,049,505 | +0.19(+0.60%) |
Feb 20, 2015 | 30.58 | 30.92 | 30.48 | 30.92 | 859,489 | +0.31(+1.02%) |
Feb 19, 2015 | 30.74 | 30.81 | 30.59 | 30.61 | 1,262,434 | -0.22(-0.72%) |
Feb 18, 2015 | 30.65 | 30.90 | 30.62 | 30.83 | 1,228,093 | -0.01(-0.02%) |
Feb 17, 2015 | 30.84 | 31.01 | 30.61 | 30.84 | 1,649,449 | -0.17(-0.53%) |
Feb 13, 2015 | 30.81 | 31.01 | 31.01 | 31.01 | 810,340 | +0.12(+0.38%) |
Feb 12, 2015 | 30.35 | 30.96 | 30.31 | 30.89 | 1,452,303 | +0.63(+2.08%) |
Feb 11, 2015 | 30.40 | 30.59 | 30.04 | 30.26 | 1,225,839 | -0.09(-0.30%) |
Feb 10, 2015 | 30.35 | 30.61 | 30.17 | 30.35 | 1,276,254 | +0.24(+0.80%) |
Feb 09, 2015 | 29.92 | 30.27 | 29.92 | 30.11 | 1,424,053 | +0.03(+0.09%) |
Feb 06, 2015 | 30.01 | 30.15 | 29.81 | 30.08 | 1,969,050 | -0.07(-0.23%) |
Feb 05, 2015 | 30.32 | 30.40 | 30.12 | 30.15 | 1,251,044 | -0.10(-0.32%) |
Feb 04, 2015 | 30.03 | 30.50 | 30.03 | 30.25 | 1,647,951 | +0.19(+0.62%) |
Feb 03, 2015 | 29.61 | 30.15 | 29.49 | 30.06 | 3,069,756 | +0.38(+1.28%) |
Feb 02, 2015 | 29.52 | 29.77 | 29.03 | 29.68 | 2,270,045 | +0.24(+0.82%) |
Jan 30, 2015 | 30.82 | 30.82 | 29.40 | 29.44 | 6,020,606 | -1.68(-5.41%) |
Jan 29, 2015 | 30.79 | 31.28 | 30.47 | 31.12 | 2,307,719 | +0.40(+1.30%) |
Jan 28, 2015 | 30.98 | 31.22 | 30.52 | 30.72 | 2,147,684 | -0.14(-0.45%) |
Jan 27, 2015 | 30.59 | 30.99 | 30.46 | 30.86 | 1,671,893 | -0.02(-0.07%) |
Jan 26, 2015 | 30.59 | 31.10 | 30.54 | 30.88 | 2,201,285 | +0.18(+0.58%) |
Jan 23, 2015 | 30.69 | 30.82 | 30.39 | 30.70 | 1,246,134 | -0.02(-0.07%) |
Jan 22, 2015 | 30.44 | 30.92 | 30.34 | 30.72 | 1,908,553 | +0.37(+1.23%) |
Jan 21, 2015 | 30.37 | 30.54 | 30.14 | 30.35 | 1,292,286 | -0.12(-0.41%) |
Jan 20, 2015 | 30.43 | 30.66 | 30.00 | 30.48 | 1,595,568 | -0.15(-0.50%) |
Jan 16, 2015 | 30.19 | 30.65 | 29.74 | 30.63 | 1,314,500 | +0.36(+1.19%) |
Jan 15, 2015 | 30.63 | 30.97 | 30.01 | 30.27 | 1,632,468 | -0.36(-1.17%) |
Jan 14, 2015 | 30.45 | 30.95 | 30.22 | 30.63 | 2,338,004 | -0.15(-0.49%) |
Jan 13, 2015 | 30.91 | 31.62 | 30.54 | 30.78 | 4,417,352 | +0.12(+0.38%) |
Jan 12, 2015 | 30.48 | 30.81 | 30.25 | 30.66 | 2,153,839 | +0.33(+1.09%) |
Jan 09, 2015 | 30.35 | 30.46 | 30.05 | 30.33 | 1,679,161 | +0.00(+0.00%) |
Jan 08, 2015 | 29.63 | 30.34 | 29.59 | 30.33 | 4,160,078 | +0.83(+2.81%) |
Jan 07, 2015 | 29.10 | 29.52 | 28.98 | 29.50 | 1,591,951 | +0.63(+2.18%) |
Jan 06, 2015 | 28.88 | 29.04 | 28.56 | 28.87 | 2,429,515 | +0.09(+0.31%) |
Jan 05, 2015 | 28.90 | 29.01 | 28.67 | 28.78 | 1,419,991 | -0.33(-1.14%) |
Jan 02, 2015 | 29.45 | 29.65 | 28.69 | 29.11 | 1,277,502 | -0.31(-1.06%) |
Dec 31, 2014 | 29.60 | 29.43 | 29.43 | 29.43 | 1,292,258 | -0.12(-0.42%) |
Dec 30, 2014 | 29.63 | 29.80 | 29.50 | 29.55 | 865,233 | -0.11(-0.37%) |
Dec 29, 2014 | 29.35 | 29.75 | 29.30 | 29.66 | 916,830 | +0.27(+0.92%) |
Dec 26, 2014 | 29.40 | 29.59 | 29.33 | 29.39 | 615,845 | +0.11(+0.38%) |
Dec 24, 2014 | 29.23 | 29.28 | 29.28 | 29.28 | 556,204 | +0.13(+0.45%) |
Dec 23, 2014 | 28.89 | 29.20 | 28.72 | 29.15 | 1,410,250 | +0.44(+1.54%) |
Dec 22, 2014 | 27.51 | 28.82 | 27.19 | 28.71 | 2,420,984 | -0.34(-1.16%) |
Dec 19, 2014 | 29.37 | 29.40 | 28.84 | 29.05 | 5,225,604 | -0.17(-0.57%) |
Dec 18, 2014 | 29.25 | 29.34 | 29.05 | 29.21 | 1,706,503 | +0.20(+0.69%) |
Dec 17, 2014 | 28.48 | 29.14 | 28.35 | 29.01 | 1,246,473 | +0.48(+1.69%) |
Dec 16, 2014 | 28.54 | 29.09 | 28.44 | 28.53 | 1,670,433 | -0.06(-0.19%) |
Dec 15, 2014 | 28.66 | 28.90 | 28.36 | 28.58 | 1,418,373 | -0.06(-0.22%) |
Dec 12, 2014 | 28.56 | 28.88 | 28.45 | 28.64 | 1,848,973 | -0.08(-0.29%) |
Dec 11, 2014 | 28.57 | 28.98 | 28.52 | 28.73 | 1,268,017 | +0.31(+1.09%) |
Dec 10, 2014 | 28.70 | 28.74 | 28.35 | 28.42 | 1,789,149 | -0.32(-1.10%) |
Dec 09, 2014 | 28.28 | 28.75 | 28.16 | 28.73 | 1,426,517 | +0.15(+0.53%) |
Dec 08, 2014 | 28.52 | 28.75 | 28.45 | 28.58 | 1,526,782 | -0.04(-0.14%) |
Dec 05, 2014 | 28.72 | 28.84 | 28.55 | 28.62 | 1,355,822 | -0.10(-0.36%) |
Dec 04, 2014 | 28.77 | 28.83 | 28.54 | 28.73 | 1,508,331 | -0.06(-0.21%) |
Dec 03, 2014 | 28.74 | 29.05 | 28.69 | 28.79 | 1,343,990 | +0.05(+0.17%) |
Dec 02, 2014 | 28.42 | 28.76 | 28.42 | 28.74 | 1,570,601 | +0.16(+0.58%) |
Dec 01, 2014 | 28.71 | 28.90 | 28.55 | 28.57 | 2,068,325 | -0.27(-0.95%) |
Nov 28, 2014 | 28.84 | 29.11 | 28.74 | 28.85 | 1,030,607 | +0.03(+0.10%) |
Nov 26, 2014 | 28.63 | 28.82 | 28.82 | 28.82 | 1,059,948 | +0.22(+0.77%) |
Nov 25, 2014 | 28.20 | 28.68 | 28.01 | 28.60 | 1,346,461 | +0.03(+0.12%) |
Nov 24, 2014 | 28.42 | 28.62 | 28.32 | 28.57 | 894,835 | +0.34(+1.21%) |
Nov 21, 2014 | 28.52 | 28.55 | 28.04 | 28.23 | 1,784,733 | +0.10(+0.34%) |
Nov 20, 2014 | 28.16 | 28.44 | 28.02 | 28.13 | 2,755,315 | -0.19(-0.65%) |
Nov 19, 2014 | 28.12 | 28.33 | 27.89 | 28.31 | 1,271,636 | +0.18(+0.63%) |
Nov 18, 2014 | 28.23 | 28.42 | 28.12 | 28.14 | 877,882 | -0.13(-0.46%) |
Nov 17, 2014 | 27.86 | 28.28 | 27.78 | 28.27 | 1,200,292 | +0.32(+1.13%) |
Nov 14, 2014 | 28.05 | 28.18 | 27.82 | 27.95 | 1,226,450 | -0.05(-0.17%) |
Nov 13, 2014 | 28.42 | 28.44 | 27.94 | 28.00 | 1,527,669 | -0.41(-1.45%) |
Nov 12, 2014 | 27.77 | 28.47 | 27.76 | 28.41 | 1,965,045 | +0.10(+0.36%) |
Nov 11, 2014 | 28.03 | 28.47 | 27.95 | 28.31 | 1,741,340 | +0.32(+1.15%) |
Nov 10, 2014 | 27.46 | 27.99 | 27.39 | 27.99 | 1,285,480 | +0.51(+1.87%) |
Nov 07, 2014 | 27.47 | 27.65 | 27.31 | 27.47 | 1,434,935 | +0.00(+0.00%) |
Nov 06, 2014 | 27.21 | 27.52 | 27.03 | 27.47 | 1,965,406 | +0.24(+0.88%) |
Nov 05, 2014 | 27.53 | 27.59 | 27.15 | 27.23 | 1,700,261 | -0.05(-0.20%) |
Nov 04, 2014 | 27.31 | 27.50 | 27.16 | 27.29 | 1,256,508 | -0.08(-0.28%) |
Nov 03, 2014 | 26.97 | 27.38 | 26.94 | 27.36 | 1,735,838 | +0.37(+1.37%) |
Oct 31, 2014 | 27.07 | 27.22 | 26.87 | 26.99 | 1,501,640 | +0.19(+0.72%) |
Oct 30, 2014 | 26.42 | 26.83 | 26.34 | 26.80 | 1,331,938 | +0.34(+1.27%) |
Oct 29, 2014 | 26.61 | 26.66 | 26.17 | 26.46 | 1,602,125 | -0.12(-0.44%) |
Oct 28, 2014 | 26.39 | 26.75 | 26.27 | 26.58 | 1,503,303 | +0.26(+0.99%) |
Oct 27, 2014 | 25.98 | 26.41 | 25.98 | 26.32 | 1,959,148 | +0.34(+1.29%) |
Oct 24, 2014 | 25.47 | 26.01 | 25.36 | 25.98 | 1,713,273 | +0.60(+2.38%) |
Oct 23, 2014 | 23.99 | 25.62 | 23.99 | 25.38 | 3,256,584 | +1.12(+4.60%) |
Oct 22, 2014 | 24.52 | 24.72 | 24.17 | 24.26 | 2,376,677 | -0.16(-0.67%) |
Oct 21, 2014 | 24.09 | 24.43 | 23.98 | 24.43 | 1,189,411 | +0.46(+1.92%) |
Oct 20, 2014 | 23.61 | 23.98 | 23.56 | 23.97 | 1,543,861 | +0.39(+1.66%) |
Oct 17, 2014 | 23.24 | 23.68 | 23.19 | 23.58 | 2,469,153 | +0.51(+2.23%) |
Oct 16, 2014 | 22.80 | 23.35 | 22.73 | 23.06 | 2,039,405 | -0.06(-0.27%) |
Oct 15, 2014 | 22.73 | 23.25 | 22.37 | 23.13 | 2,069,151 | +0.09(+0.39%) |
Oct 14, 2014 | 22.80 | 23.26 | 22.80 | 23.04 | 1,698,071 | +0.29(+1.30%) |
Oct 13, 2014 | 23.06 | 23.25 | 22.70 | 22.74 | 2,262,554 | -0.44(-1.89%) |
Oct 10, 2014 | 23.21 | 23.37 | 23.06 | 23.18 | 2,154,259 | +0.02(+0.09%) |
Oct 09, 2014 | 23.60 | 23.65 | 23.15 | 23.16 | 2,137,816 | -0.43(-1.83%) |
Oct 08, 2014 | 23.32 | 23.61 | 23.16 | 23.59 | 1,455,761 | +0.25(+1.09%) |
Oct 07, 2014 | 23.67 | 23.67 | 23.32 | 23.34 | 1,526,587 | -0.49(-2.04%) |
Oct 06, 2014 | 24.10 | 24.11 | 23.74 | 23.82 | 1,400,716 | -0.16(-0.66%) |
Oct 03, 2014 | 23.98 | 24.15 | 23.93 | 23.98 | 1,974,113 | +0.11(+0.46%) |
Oct 02, 2014 | 23.76 | 23.93 | 23.63 | 23.87 | 1,473,851 | +0.12(+0.52%) |
Oct 01, 2014 | 23.86 | 23.90 | 23.52 | 23.75 | 2,243,014 | -0.18(-0.77%) |
Sep 30, 2014 | 24.29 | 24.39 | 23.93 | 23.93 | 1,532,574 | -0.36(-1.47%) |
Sep 29, 2014 | 24.08 | 24.37 | 23.99 | 24.29 | 999,927 | -0.03(-0.11%) |
Sep 26, 2014 | 24.16 | 24.33 | 24.09 | 24.32 | 903,073 | +0.15(+0.62%) |
Sep 25, 2014 | 24.23 | 24.41 | 24.02 | 24.17 | 1,272,081 | -0.10(-0.42%) |
Sep 24, 2014 | 23.98 | 24.31 | 23.87 | 24.27 | 1,926,175 | +0.28(+1.17%) |
Sep 23, 2014 | 24.22 | 24.30 | 23.99 | 23.99 | 1,299,708 | -0.28(-1.16%) |
Sep 22, 2014 | 24.32 | 24.63 | 24.20 | 24.27 | 1,528,234 | +0.14(+0.60%) |
Sep 19, 2014 | 24.30 | 24.32 | 23.96 | 24.13 | 2,012,876 | -0.04(-0.17%) |
Sep 18, 2014 | 24.35 | 24.39 | 24.02 | 24.17 | 1,056,146 | -0.17(-0.70%) |
Sep 17, 2014 | 24.18 | 24.50 | 24.14 | 24.34 | 1,458,225 | +0.20(+0.82%) |
Sep 16, 2014 | 23.98 | 24.23 | 23.92 | 24.14 | 831,224 | +0.13(+0.54%) |
Sep 15, 2014 | 24.03 | 24.09 | 23.89 | 24.01 | 727,900 | -0.04(-0.17%) |
Sep 12, 2014 | 24.16 | 24.24 | 23.89 | 24.05 | 1,761,909 | -0.14(-0.57%) |
Sep 11, 2014 | 24.02 | 24.22 | 23.90 | 24.19 | 1,515,252 | +0.08(+0.34%) |
Sep 10, 2014 | 23.80 | 24.13 | 23.70 | 24.11 | 1,429,966 | +0.33(+1.37%) |
Sep 09, 2014 | 23.85 | 23.91 | 23.70 | 23.78 | 1,115,132 | -0.12(-0.51%) |
Sep 08, 2014 | 24.04 | 24.08 | 23.85 | 23.90 | 657,940 | -0.15(-0.62%) |
Sep 05, 2014 | 23.83 | 24.07 | 23.79 | 24.05 | 668,001 | +0.15(+0.63%) |
Sep 04, 2014 | 23.96 | 24.10 | 23.82 | 23.90 | 1,308,446 | -0.05(-0.20%) |
Sep 03, 2014 | 24.12 | 24.18 | 23.92 | 23.95 | 897,573 | -0.10(-0.40%) |
Sep 02, 2014 | 23.82 | 24.04 | 23.75 | 24.04 | 1,161,533 | +0.20(+0.85%) |
Aug 29, 2014 | 23.76 | 23.84 | 23.84 | 23.84 | 674,985 | +0.18(+0.78%) |
Aug 28, 2014 | 23.62 | 23.75 | 23.47 | 23.66 | 577,859 | -0.09(-0.37%) |
Aug 27, 2014 | 23.72 | 23.88 | 23.67 | 23.75 | 603,071 | +0.00(+0.00%) |
Aug 26, 2014 | 23.70 | 23.79 | 23.64 | 23.75 | 497,860 | +0.04(+0.17%) |
Aug 25, 2014 | 23.85 | 23.92 | 23.66 | 23.70 | 689,162 | -0.10(-0.43%) |
Aug 22, 2014 | 23.77 | 23.87 | 23.65 | 23.81 | 1,344,035 | -0.01(-0.06%) |
Aug 21, 2014 | 23.83 | 23.86 | 23.62 | 23.82 | 780,554 | +0.07(+0.29%) |
Aug 20, 2014 | 23.74 | 23.92 | 23.64 | 23.75 | 1,180,966 | -0.17(-0.71%) |
Aug 19, 2014 | 23.67 | 23.92 | 23.64 | 23.92 | 1,678,399 | +0.35(+1.47%) |
Aug 18, 2014 | 23.41 | 23.67 | 23.40 | 23.58 | 894,709 | +0.34(+1.46%) |
Aug 15, 2014 | 23.46 | 23.56 | 23.17 | 23.24 | 1,041,204 | -0.16(-0.67%) |
Aug 14, 2014 | 23.30 | 23.43 | 23.19 | 23.39 | 767,398 | +0.17(+0.73%) |
Aug 13, 2014 | 23.22 | 23.30 | 23.03 | 23.22 | 970,345 | +0.12(+0.53%) |
Aug 12, 2014 | 23.12 | 23.24 | 23.01 | 23.10 | 799,610 | -0.04(-0.18%) |
Aug 11, 2014 | 22.96 | 23.16 | 22.95 | 23.14 | 946,312 | +0.24(+1.04%) |
Aug 08, 2014 | 22.61 | 23.03 | 22.60 | 22.90 | 1,952,007 | +0.31(+1.38%) |
Aug 07, 2014 | 22.72 | 22.79 | 22.51 | 22.59 | 875,828 | -0.03(-0.12%) |
Aug 06, 2014 | 22.49 | 22.74 | 22.43 | 22.62 | 1,157,365 | +0.04(+0.18%) |
Aug 05, 2014 | 22.43 | 22.79 | 22.41 | 22.58 | 1,128,971 | +0.04(+0.18%) |
Aug 04, 2014 | 22.28 | 22.60 | 22.22 | 22.54 | 1,315,086 | +0.36(+1.62%) |
Aug 01, 2014 | 22.15 | 22.43 | 22.13 | 22.18 | 1,146,473 | -0.11(-0.49%) |
Jul 31, 2014 | 22.43 | 22.55 | 22.23 | 22.29 | 1,499,810 | -0.36(-1.59%) |
Jul 30, 2014 | 22.44 | 22.67 | 22.38 | 22.65 | 2,068,420 | +0.28(+1.25%) |
Jul 29, 2014 | 22.58 | 22.68 | 22.36 | 22.37 | 1,325,614 | -0.29(-1.29%) |
Jul 28, 2014 | 22.82 | 22.82 | 22.49 | 22.66 | 1,624,407 | -0.16(-0.71%) |
Jul 25, 2014 | 22.27 | 23.07 | 22.13 | 22.82 | 3,236,773 | +0.49(+2.19%) |
Jul 24, 2014 | 22.35 | 22.60 | 22.22 | 22.33 | 1,225,131 | -0.04(-0.18%) |
Jul 23, 2014 | 22.36 | 22.56 | 22.20 | 22.37 | 1,069,984 | -0.01(-0.06%) |
Jul 22, 2014 | 22.42 | 22.55 | 22.31 | 22.39 | 1,399,362 | +0.10(+0.43%) |
Jul 21, 2014 | 22.33 | 22.43 | 22.10 | 22.29 | 1,018,461 | -0.06(-0.27%) |
Jul 18, 2014 | 22.20 | 22.38 | 22.16 | 22.35 | 2,058,384 | +0.24(+1.08%) |
Jul 17, 2014 | 22.33 | 22.47 | 22.11 | 22.12 | 1,345,903 | -0.35(-1.54%) |
Jul 16, 2014 | 22.50 | 22.59 | 22.33 | 22.46 | 1,645,402 | +0.07(+0.30%) |
Jul 15, 2014 | 22.84 | 22.93 | 22.34 | 22.39 | 1,994,845 | -0.48(-2.11%) |
Jul 14, 2014 | 23.01 | 23.09 | 22.82 | 22.88 | 1,131,476 | +0.05(+0.21%) |
Jul 11, 2014 | 22.71 | 22.94 | 22.62 | 22.83 | 1,009,923 | +0.09(+0.39%) |
Jul 10, 2014 | 22.78 | 22.90 | 22.69 | 22.74 | 1,520,460 | -0.33(-1.41%) |
Jul 09, 2014 | 23.02 | 23.27 | 22.92 | 23.07 | 1,448,003 | +0.01(+0.06%) |
Jul 08, 2014 | 23.09 | 23.20 | 23.01 | 23.05 | 654,665 | -0.12(-0.53%) |
Jul 07, 2014 | 23.40 | 23.41 | 23.12 | 23.18 | 774,198 | -0.17(-0.73%) |
Jul 03, 2014 | 23.26 | 23.34 | 23.34 | 23.34 | 673,072 | +0.18(+0.79%) |
Jul 02, 2014 | 23.28 | 23.32 | 23.08 | 23.16 | 789,935 | -0.14(-0.58%) |
Jul 01, 2014 | 23.30 | 23.43 | 23.20 | 23.30 | 833,978 | +0.01(+0.03%) |
Jun 30, 2014 | 23.14 | 23.30 | 23.03 | 23.29 | 913,679 | +0.11(+0.47%) |
Jun 27, 2014 | 23.15 | 23.30 | 22.91 | 23.18 | 2,750,077 | +0.07(+0.29%) |
Jun 26, 2014 | 23.09 | 23.23 | 22.84 | 23.11 | 1,081,898 | -0.05(-0.23%) |
Jun 25, 2014 | 22.96 | 23.25 | 22.94 | 23.17 | 1,012,262 | +0.18(+0.77%) |
Jun 24, 2014 | 23.03 | 23.41 | 22.96 | 22.99 | 1,195,354 | -0.11(-0.47%) |
Jun 23, 2014 | 23.17 | 23.37 | 23.08 | 23.10 | 1,181,366 | -0.04(-0.18%) |
Jun 20, 2014 | 23.20 | 23.25 | 23.07 | 23.14 | 1,798,416 | +0.01(+0.06%) |
Jun 19, 2014 | 22.94 | 23.18 | 22.94 | 23.13 | 1,312,684 | +0.19(+0.83%) |
Jun 18, 2014 | 22.86 | 22.97 | 22.74 | 22.94 | 959,334 | +0.07(+0.30%) |
Jun 17, 2014 | 22.69 | 22.96 | 22.52 | 22.87 | 892,379 | +0.14(+0.60%) |
Jun 16, 2014 | 22.74 | 22.83 | 22.60 | 22.73 | 1,211,040 | -0.01(-0.03%) |
Jun 13, 2014 | 22.73 | 22.82 | 22.52 | 22.74 | 926,484 | +0.01(+0.03%) |
Jun 12, 2014 | 22.80 | 22.92 | 22.66 | 22.73 | 1,065,810 | -0.07(-0.30%) |
Jun 11, 2014 | 22.90 | 22.97 | 22.56 | 22.80 | 1,435,773 | -0.13(-0.56%) |
Jun 10, 2014 | 23.33 | 23.38 | 22.91 | 22.93 | 1,809,418 | -0.29(-1.25%) |
Jun 06, 2014 | 22.98 | 23.21 | 22.94 | 23.22 | 763,504 | +0.24(+1.06%) |
Jun 05, 2014 | 22.82 | 22.98 | 22.71 | 22.98 | 886,142 | +0.18(+0.77%) |
Jun 04, 2014 | 22.86 | 22.96 | 22.79 | 22.80 | 954,777 | -0.11(-0.47%) |
Jun 03, 2014 | 22.88 | 22.94 | 22.85 | 22.91 | 748,912 | -0.01(-0.03%) |
Jun 02, 2014 | 22.84 | 22.96 | 22.82 | 22.92 | 1,210,614 | +0.07(+0.32%) |
May 30, 2014 | 22.69 | 22.87 | 22.68 | 22.84 | 1,142,026 | +0.10(+0.44%) |
May 29, 2014 | 22.76 | 22.90 | 22.70 | 22.74 | 1,259,608 | +0.01(+0.03%) |
May 28, 2014 | 22.76 | 22.86 | 22.66 | 22.74 | 1,084,347 | +0.05(+0.21%) |
May 27, 2014 | 22.72 | 22.85 | 22.64 | 22.69 | 943,730 | +0.06(+0.27%) |
May 23, 2014 | 22.44 | 22.63 | 22.63 | 22.63 | 783,445 | +0.18(+0.81%) |
May 22, 2014 | 22.24 | 22.47 | 22.21 | 22.45 | 473,917 | +0.20(+0.88%) |
May 21, 2014 | 22.30 | 22.35 | 22.17 | 22.25 | 949,235 | +0.09(+0.39%) |
May 20, 2014 | 22.36 | 22.49 | 22.08 | 22.16 | 1,194,726 | -0.32(-1.41%) |
May 19, 2014 | 22.39 | 22.55 | 22.19 | 22.48 | 1,283,600 | +0.09(+0.42%) |
May 16, 2014 | 22.19 | 22.39 | 22.14 | 22.39 | 1,153,964 | +0.20(+0.91%) |
May 15, 2014 | 22.32 | 22.32 | 21.91 | 22.18 | 1,237,254 | -0.20(-0.87%) |
May 14, 2014 | 22.81 | 22.83 | 22.35 | 22.38 | 1,279,103 | -0.47(-2.06%) |
May 13, 2014 | 22.85 | 22.94 | 22.73 | 22.85 | 1,058,990 | +0.06(+0.27%) |
May 12, 2014 | 22.61 | 22.90 | 22.60 | 22.79 | 1,360,297 | +0.29(+1.29%) |
May 09, 2014 | 22.17 | 22.65 | 22.07 | 22.50 | 1,716,539 | +0.25(+1.12%) |
May 08, 2014 | 22.20 | 22.46 | 22.07 | 22.25 | 1,461,029 | +0.04(+0.18%) |
May 07, 2014 | 21.83 | 22.22 | 21.76 | 22.21 | 2,276,048 | +0.48(+2.20%) |
May 06, 2014 | 21.94 | 21.97 | 21.66 | 21.73 | 1,959,321 | -0.27(-1.22%) |
May 05, 2014 | 22.38 | 22.40 | 21.97 | 22.00 | 2,201,195 | -0.48(-2.16%) |
May 02, 2014 | 22.21 | 22.63 | 22.18 | 22.49 | 1,303,961 | +0.32(+1.46%) |
May 01, 2014 | 22.12 | 22.27 | 22.01 | 22.16 | 1,210,938 | +0.03(+0.15%) |
Apr 30, 2014 | 22.01 | 22.22 | 21.93 | 22.13 | 1,490,601 | +0.11(+0.49%) |
Apr 29, 2014 | 21.93 | 22.14 | 21.87 | 22.02 | 1,438,335 | +0.13(+0.61%) |
Apr 28, 2014 | 21.56 | 21.93 | 21.38 | 21.89 | 1,857,307 | +0.36(+1.66%) |
Apr 25, 2014 | 22.43 | 22.49 | 21.24 | 21.53 | 3,249,212 | -1.19(-5.25%) |
Apr 24, 2014 | 22.49 | 22.80 | 22.41 | 22.72 | 1,736,379 | +0.24(+1.05%) |
Apr 23, 2014 | 22.47 | 22.52 | 22.21 | 22.49 | 1,036,114 | +0.02(+0.09%) |
Apr 22, 2014 | 22.26 | 22.49 | 22.26 | 22.47 | 1,049,929 | +0.24(+1.06%) |
Apr 21, 2014 | 22.22 | 22.33 | 22.14 | 22.23 | 784,238 | +0.04(+0.18%) |
Apr 17, 2014 | 22.19 | 22.19 | 22.19 | 22.19 | 1,916,293 | -0.05(-0.21%) |
Apr 16, 2014 | 22.01 | 22.24 | 21.91 | 22.24 | 904,402 | +0.36(+1.63%) |
Apr 15, 2014 | 21.83 | 21.94 | 21.53 | 21.88 | 1,257,009 | +0.13(+0.59%) |
Apr 14, 2014 | 21.67 | 21.83 | 21.60 | 21.75 | 1,197,116 | +0.23(+1.06%) |
Apr 11, 2014 | 21.53 | 21.77 | 21.45 | 21.52 | 1,219,513 | -0.18(-0.81%) |
Apr 10, 2014 | 22.11 | 22.22 | 21.70 | 21.70 | 1,255,676 | -0.40(-1.80%) |
Apr 09, 2014 | 21.93 | 22.20 | 21.83 | 22.10 | 912,697 | +0.20(+0.92%) |
Apr 08, 2014 | 21.52 | 21.95 | 21.42 | 21.89 | 1,292,071 | +0.38(+1.78%) |
Apr 07, 2014 | 21.91 | 21.92 | 21.50 | 21.51 | 1,636,321 | -0.42(-1.93%) |
Apr 04, 2014 | 22.09 | 22.47 | 21.89 | 21.93 | 1,068,970 | -0.04(-0.18%) |
Apr 03, 2014 | 22.10 | 22.10 | 21.92 | 21.97 | 939,643 | -0.05(-0.24%) |
Apr 02, 2014 | 21.85 | 22.16 | 21.69 | 22.03 | 954,576 | +0.12(+0.55%) |