Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.76 | 20.76 | 20.54 | 20.59 | 8,855,878 | -0.11(-0.53%) |
Feb 26, 2015 | 20.95 | 20.99 | 20.61 | 20.70 | 7,260,060 | -0.21(-0.98%) |
Feb 25, 2015 | 21.22 | 21.29 | 20.85 | 20.90 | 7,147,983 | -0.38(-1.79%) |
Feb 24, 2015 | 21.20 | 21.41 | 21.13 | 21.29 | 6,503,679 | +0.05(+0.23%) |
Feb 23, 2015 | 21.16 | 21.24 | 21.00 | 21.24 | 5,421,874 | +0.11(+0.54%) |
Feb 20, 2015 | 21.22 | 21.26 | 20.83 | 21.12 | 9,443,719 | -0.11(-0.51%) |
Feb 19, 2015 | 21.39 | 21.42 | 21.11 | 21.23 | 7,987,741 | -0.16(-0.73%) |
Feb 18, 2015 | 20.85 | 21.41 | 20.84 | 21.39 | 8,435,495 | +0.51(+2.46%) |
Feb 17, 2015 | 20.86 | 21.03 | 20.72 | 20.87 | 9,143,143 | -0.07(-0.35%) |
Feb 13, 2015 | 20.97 | 20.95 | 20.95 | 20.95 | 8,428,928 | -0.10(-0.46%) |
Feb 12, 2015 | 20.98 | 21.11 | 20.90 | 21.04 | 8,273,388 | +0.07(+0.35%) |
Feb 11, 2015 | 21.17 | 21.22 | 20.86 | 20.97 | 7,082,239 | -0.34(-1.61%) |
Feb 10, 2015 | 20.90 | 21.33 | 20.90 | 21.32 | 6,813,395 | +0.39(+1.88%) |
Feb 09, 2015 | 21.19 | 21.30 | 20.84 | 20.92 | 10,274,090 | -0.34(-1.62%) |
Feb 06, 2015 | 21.82 | 21.88 | 21.15 | 21.27 | 11,267,359 | -0.66(-3.03%) |
Feb 05, 2015 | 21.82 | 22.18 | 21.70 | 21.93 | 6,101,319 | +0.31(+1.42%) |
Feb 04, 2015 | 21.91 | 21.97 | 21.59 | 21.62 | 6,842,709 | -0.34(-1.57%) |
Feb 03, 2015 | 21.65 | 21.97 | 21.53 | 21.97 | 9,244,749 | +0.29(+1.34%) |
Feb 02, 2015 | 21.44 | 21.68 | 21.16 | 21.68 | 8,424,873 | +0.24(+1.13%) |
Jan 30, 2015 | 21.60 | 21.71 | 21.39 | 21.44 | 9,252,425 | -0.24(-1.11%) |
Jan 29, 2015 | 21.39 | 21.72 | 21.26 | 21.68 | 7,070,393 | +0.23(+1.07%) |
Jan 28, 2015 | 21.45 | 21.75 | 21.39 | 21.45 | 8,714,429 | -0.11(-0.50%) |
Jan 27, 2015 | 21.47 | 21.65 | 21.44 | 21.56 | 5,247,176 | -0.01(-0.03%) |
Jan 26, 2015 | 21.52 | 21.57 | 21.33 | 21.56 | 4,356,463 | -0.04(-0.17%) |
Jan 23, 2015 | 21.63 | 21.73 | 21.56 | 21.60 | 4,826,376 | +0.04(+0.20%) |
Jan 22, 2015 | 21.88 | 21.90 | 21.35 | 21.56 | 7,398,005 | -0.19(-0.89%) |
Jan 21, 2015 | 21.39 | 21.80 | 21.32 | 21.75 | 7,129,036 | +0.26(+1.21%) |
Jan 20, 2015 | 21.44 | 21.51 | 21.32 | 21.49 | 6,444,385 | +0.16(+0.74%) |
Jan 16, 2015 | 21.35 | 21.35 | 21.18 | 21.33 | 8,675,546 | +0.01(+0.03%) |
Jan 15, 2015 | 21.27 | 21.41 | 21.19 | 21.33 | 7,203,699 | +0.06(+0.28%) |
Jan 14, 2015 | 20.99 | 21.30 | 20.95 | 21.27 | 7,348,645 | +0.25(+1.21%) |
Jan 13, 2015 | 21.39 | 21.54 | 20.97 | 21.01 | 17,291,210 | -0.22(-1.05%) |
Jan 12, 2015 | 21.42 | 21.44 | 21.05 | 21.24 | 8,385,948 | -0.11(-0.51%) |
Jan 09, 2015 | 21.53 | 21.56 | 21.32 | 21.35 | 7,264,878 | -0.11(-0.51%) |
Jan 08, 2015 | 21.62 | 21.71 | 21.38 | 21.45 | 9,121,814 | -0.08(-0.39%) |
Jan 07, 2015 | 21.48 | 21.67 | 21.35 | 21.54 | 6,688,037 | +0.10(+0.45%) |
Jan 06, 2015 | 21.41 | 21.69 | 21.30 | 21.44 | 8,691,168 | -0.01(-0.03%) |
Jan 05, 2015 | 21.82 | 21.93 | 21.30 | 21.45 | 9,132,272 | -0.51(-2.31%) |
Jan 02, 2015 | 22.03 | 22.09 | 21.73 | 21.96 | 6,244,389 | +0.02(+0.08%) |
Dec 31, 2014 | 22.50 | 21.94 | 21.94 | 21.94 | 5,816,800 | -0.54(-2.39%) |
Dec 30, 2014 | 22.83 | 22.86 | 22.43 | 22.47 | 3,924,026 | -0.43(-1.90%) |
Dec 29, 2014 | 22.55 | 23.03 | 22.55 | 22.91 | 6,351,795 | +0.36(+1.61%) |
Dec 26, 2014 | 22.34 | 22.68 | 22.34 | 22.55 | 6,424,850 | +0.21(+0.95%) |
Dec 24, 2014 | 21.97 | 22.34 | 22.34 | 22.34 | 4,264,891 | +0.36(+1.65%) |
Dec 23, 2014 | 21.83 | 22.05 | 21.78 | 21.97 | 4,318,706 | +0.22(+1.03%) |
Dec 22, 2014 | 22.02 | 22.02 | 21.53 | 21.75 | 6,621,972 | +0.01(+0.03%) |
Dec 19, 2014 | 21.62 | 21.90 | 21.54 | 21.74 | 11,132,181 | +0.09(+0.42%) |
Dec 18, 2014 | 21.18 | 21.66 | 21.09 | 21.65 | 8,619,675 | +0.62(+2.93%) |
Dec 17, 2014 | 20.71 | 21.11 | 20.68 | 21.04 | 6,509,431 | +0.39(+1.87%) |
Dec 16, 2014 | 20.82 | 21.03 | 20.60 | 20.65 | 7,087,182 | -0.13(-0.64%) |
Dec 15, 2014 | 21.16 | 21.25 | 20.77 | 20.78 | 6,999,660 | -0.36(-1.71%) |
Dec 12, 2014 | 21.26 | 21.44 | 21.13 | 21.15 | 5,456,834 | -0.18(-0.85%) |
Dec 11, 2014 | 21.17 | 21.51 | 21.17 | 21.33 | 5,435,293 | +0.21(+0.97%) |
Dec 10, 2014 | 21.41 | 21.56 | 21.10 | 21.12 | 5,002,100 | -0.28(-1.30%) |
Dec 09, 2014 | 21.18 | 21.51 | 21.18 | 21.40 | 6,017,092 | +0.13(+0.62%) |
Dec 08, 2014 | 21.09 | 21.37 | 21.09 | 21.27 | 6,028,412 | +0.21(+0.98%) |
Dec 05, 2014 | 21.13 | 21.32 | 20.96 | 21.06 | 6,836,774 | -0.23(-1.07%) |
Dec 04, 2014 | 21.42 | 21.54 | 21.23 | 21.29 | 6,767,646 | -0.16(-0.75%) |
Dec 03, 2014 | 21.42 | 21.50 | 21.36 | 21.45 | 9,756,713 | +0.01(+0.06%) |
Dec 02, 2014 | 21.23 | 21.45 | 21.13 | 21.44 | 6,835,767 | +0.17(+0.79%) |
Dec 01, 2014 | 21.20 | 21.36 | 21.10 | 21.27 | 5,331,107 | +0.04(+0.20%) |
Nov 28, 2014 | 21.14 | 21.35 | 21.07 | 21.23 | 2,708,146 | +0.17(+0.82%) |
Nov 26, 2014 | 21.01 | 21.05 | 21.05 | 21.05 | 4,807,549 | +0.02(+0.11%) |
Nov 25, 2014 | 21.05 | 21.07 | 20.82 | 21.03 | 6,450,748 | +0.03(+0.14%) |
Nov 24, 2014 | 21.27 | 21.32 | 20.95 | 21.00 | 5,693,838 | -0.22(-1.01%) |
Nov 21, 2014 | 21.29 | 21.29 | 21.03 | 21.22 | 6,901,659 | +0.15(+0.71%) |
Nov 20, 2014 | 21.19 | 21.19 | 20.98 | 21.07 | 6,563,327 | -0.08(-0.37%) |
Nov 19, 2014 | 21.22 | 21.28 | 21.07 | 21.14 | 8,357,093 | -0.14(-0.65%) |
Nov 18, 2014 | 21.34 | 21.46 | 21.21 | 21.28 | 5,566,606 | -0.01(-0.06%) |
Nov 17, 2014 | 21.17 | 21.34 | 21.08 | 21.29 | 7,969,605 | +0.12(+0.56%) |
Nov 14, 2014 | 21.26 | 21.31 | 21.13 | 21.17 | 8,180,647 | -0.16(-0.76%) |
Nov 13, 2014 | 21.46 | 21.61 | 21.29 | 21.34 | 5,426,595 | -0.09(-0.42%) |
Nov 12, 2014 | 21.59 | 21.69 | 21.36 | 21.42 | 9,393,109 | -0.42(-1.94%) |
Nov 11, 2014 | 21.94 | 21.99 | 21.78 | 21.85 | 5,901,065 | -0.13(-0.57%) |
Nov 10, 2014 | 21.75 | 21.99 | 21.72 | 21.97 | 7,215,389 | +0.16(+0.74%) |
Nov 07, 2014 | 21.51 | 21.81 | 21.45 | 21.81 | 6,963,736 | +0.31(+1.44%) |
Nov 06, 2014 | 21.71 | 21.71 | 21.28 | 21.50 | 12,856,883 | -0.24(-1.10%) |
Nov 05, 2014 | 21.15 | 21.76 | 21.05 | 21.74 | 18,815,944 | +0.87(+4.15%) |
Nov 04, 2014 | 20.96 | 21.16 | 20.78 | 20.88 | 5,474,475 | -0.12(-0.57%) |
Nov 03, 2014 | 20.92 | 21.06 | 20.85 | 20.99 | 7,247,891 | +0.09(+0.43%) |
Oct 31, 2014 | 20.89 | 20.92 | 20.72 | 20.91 | 10,860,774 | +0.10(+0.49%) |
Oct 30, 2014 | 20.65 | 20.90 | 20.59 | 20.80 | 11,923,354 | +0.19(+0.90%) |
Oct 29, 2014 | 20.82 | 20.88 | 20.42 | 20.62 | 5,447,678 | -0.19(-0.92%) |
Oct 28, 2014 | 20.73 | 20.81 | 20.55 | 20.81 | 6,411,889 | +0.10(+0.46%) |
Oct 27, 2014 | 20.68 | 20.63 | 20.55 | 20.71 | 5,205,131 | +0.08(+0.41%) |
Oct 24, 2014 | 20.50 | 20.67 | 20.45 | 20.63 | 4,309,424 | +0.11(+0.52%) |
Oct 23, 2014 | 20.68 | 20.71 | 20.47 | 20.52 | 6,110,043 | -0.01(-0.03%) |
Oct 22, 2014 | 20.31 | 20.62 | 20.30 | 20.53 | 7,851,654 | +0.25(+1.24%) |
Oct 21, 2014 | 20.32 | 20.36 | 20.16 | 20.28 | 4,911,061 | +0.00(+0.00%) |
Oct 20, 2014 | 19.95 | 20.28 | 19.93 | 20.28 | 6,285,346 | +0.35(+1.77%) |
Oct 17, 2014 | 19.87 | 19.95 | 19.63 | 19.93 | 7,999,710 | +0.18(+0.91%) |
Oct 16, 2014 | 19.19 | 19.81 | 19.17 | 19.75 | 10,243,244 | +0.33(+1.72%) |
Oct 15, 2014 | 20.02 | 20.15 | 19.19 | 19.41 | 19,555,208 | -0.66(-3.27%) |
Oct 14, 2014 | 20.20 | 20.42 | 19.94 | 20.07 | 15,238,300 | -0.03(-0.15%) |
Oct 13, 2014 | 20.23 | 20.34 | 20.10 | 20.10 | 7,423,671 | -0.08(-0.41%) |
Oct 10, 2014 | 20.18 | 20.50 | 20.15 | 20.18 | 7,574,894 | +0.05(+0.24%) |
Oct 09, 2014 | 20.45 | 20.59 | 20.13 | 20.13 | 8,074,114 | -0.34(-1.66%) |
Oct 08, 2014 | 20.10 | 20.49 | 20.07 | 20.47 | 6,248,115 | +0.41(+2.05%) |
Oct 07, 2014 | 19.97 | 20.34 | 19.93 | 20.06 | 6,192,213 | +0.07(+0.33%) |
Oct 06, 2014 | 20.01 | 20.09 | 19.87 | 20.00 | 2,730,647 | -0.01(-0.03%) |
Oct 03, 2014 | 19.87 | 20.06 | 19.67 | 20.00 | 4,182,296 | +0.20(+1.00%) |
Oct 02, 2014 | 19.77 | 19.93 | 19.73 | 19.81 | 5,161,065 | +0.03(+0.15%) |
Oct 01, 2014 | 19.69 | 19.99 | 19.66 | 19.78 | 8,306,144 | +0.16(+0.79%) |
Sep 30, 2014 | 19.73 | 19.92 | 19.56 | 19.62 | 6,869,935 | -0.06(-0.30%) |
Sep 29, 2014 | 19.48 | 19.72 | 19.44 | 19.68 | 5,240,972 | +0.13(+0.67%) |
Sep 26, 2014 | 19.64 | 19.66 | 19.36 | 19.55 | 4,733,226 | -0.06(-0.30%) |
Sep 25, 2014 | 19.59 | 19.75 | 19.57 | 19.61 | 6,609,968 | +0.02(+0.12%) |
Sep 24, 2014 | 19.81 | 19.82 | 19.48 | 19.58 | 7,263,739 | -0.20(-1.00%) |
Sep 23, 2014 | 19.90 | 19.94 | 19.78 | 19.78 | 4,838,231 | -0.13(-0.63%) |
Sep 22, 2014 | 20.04 | 20.04 | 19.81 | 19.91 | 4,774,338 | -0.19(-0.95%) |
Sep 19, 2014 | 19.90 | 20.14 | 19.85 | 20.10 | 11,462,444 | +0.22(+1.08%) |
Sep 18, 2014 | 19.99 | 20.03 | 19.78 | 19.88 | 6,902,796 | -0.11(-0.54%) |
Sep 17, 2014 | 20.06 | 20.22 | 19.92 | 19.99 | 7,425,539 | -0.02(-0.12%) |
Sep 16, 2014 | 19.45 | 20.02 | 19.44 | 20.01 | 9,505,581 | +0.51(+2.63%) |
Sep 15, 2014 | 19.50 | 19.58 | 19.44 | 19.50 | 5,096,411 | +0.01(+0.03%) |
Sep 12, 2014 | 19.73 | 19.75 | 19.43 | 19.50 | 5,879,817 | -0.33(-1.66%) |
Sep 11, 2014 | 19.66 | 19.87 | 19.59 | 19.82 | 7,806,629 | +0.13(+0.64%) |
Sep 10, 2014 | 19.87 | 19.90 | 19.60 | 19.70 | 8,801,217 | -0.21(-1.05%) |
Sep 09, 2014 | 20.03 | 20.03 | 19.84 | 19.91 | 8,224,971 | -0.23(-1.13%) |
Sep 08, 2014 | 20.45 | 20.45 | 20.01 | 20.13 | 7,826,929 | -0.30(-1.45%) |
Sep 05, 2014 | 20.38 | 20.47 | 20.34 | 20.43 | 6,740,574 | +0.08(+0.41%) |
Sep 04, 2014 | 20.32 | 20.41 | 20.21 | 20.35 | 5,112,436 | -0.04(-0.20%) |
Sep 03, 2014 | 20.38 | 20.47 | 20.32 | 20.39 | 3,519,701 | +0.14(+0.67%) |
Sep 02, 2014 | 20.41 | 20.52 | 20.15 | 20.25 | 5,156,723 | -0.21(-1.04%) |
Aug 29, 2014 | 20.34 | 20.47 | 20.47 | 20.47 | 6,322,984 | +0.11(+0.52%) |
Aug 28, 2014 | 20.21 | 20.40 | 20.18 | 20.36 | 3,370,824 | +0.09(+0.44%) |
Aug 27, 2014 | 20.07 | 20.28 | 20.07 | 20.27 | 5,300,068 | +0.22(+1.09%) |
Aug 26, 2014 | 20.35 | 20.42 | 20.02 | 20.05 | 4,820,383 | -0.23(-1.14%) |
Aug 25, 2014 | 20.22 | 20.40 | 20.18 | 20.28 | 3,745,797 | +0.09(+0.44%) |
Aug 22, 2014 | 20.28 | 20.37 | 20.08 | 20.20 | 3,439,177 | -0.07(-0.35%) |
Aug 21, 2014 | 20.18 | 20.35 | 20.17 | 20.27 | 4,095,896 | +0.12(+0.62%) |
Aug 20, 2014 | 20.17 | 20.19 | 20.01 | 20.14 | 3,887,479 | -0.01(-0.03%) |
Aug 19, 2014 | 19.93 | 20.16 | 19.89 | 20.15 | 4,975,386 | +0.26(+1.31%) |
Aug 18, 2014 | 20.01 | 20.07 | 19.80 | 19.89 | 4,622,079 | -0.09(-0.47%) |
Aug 15, 2014 | 19.91 | 20.12 | 19.88 | 19.98 | 7,404,702 | +0.08(+0.39%) |
Aug 14, 2014 | 19.69 | 19.92 | 19.69 | 19.91 | 4,321,290 | +0.22(+1.14%) |
Aug 13, 2014 | 19.58 | 19.70 | 19.48 | 19.68 | 6,729,664 | +0.09(+0.48%) |
Aug 12, 2014 | 19.51 | 19.69 | 19.45 | 19.59 | 5,868,521 | +0.08(+0.42%) |
Aug 11, 2014 | 19.59 | 19.66 | 19.46 | 19.50 | 5,494,974 | +0.00(+0.00%) |
Aug 08, 2014 | 19.23 | 19.46 | 19.23 | 19.50 | 16,221,044 | +0.36(+1.88%) |
Aug 07, 2014 | 18.96 | 19.20 | 18.96 | 19.14 | 7,880,031 | +0.27(+1.41%) |
Aug 06, 2014 | 19.15 | 19.20 | 18.79 | 18.88 | 13,964,882 | -0.35(-1.84%) |
Aug 05, 2014 | 19.43 | 19.56 | 19.17 | 19.23 | 6,331,649 | -0.30(-1.51%) |
Aug 04, 2014 | 19.62 | 19.65 | 19.13 | 19.53 | 10,213,784 | -0.06(-0.30%) |
Aug 01, 2014 | 19.38 | 19.69 | 19.34 | 19.59 | 6,936,569 | +0.09(+0.45%) |
Jul 31, 2014 | 19.54 | 19.80 | 19.30 | 19.50 | 7,745,882 | -0.08(-0.42%) |
Jul 30, 2014 | 19.95 | 20.05 | 19.56 | 19.58 | 5,753,992 | -0.34(-1.69%) |
Jul 29, 2014 | 20.17 | 20.17 | 19.91 | 19.92 | 3,475,768 | -0.20(-1.00%) |
Jul 28, 2014 | 19.76 | 20.15 | 19.73 | 20.12 | 4,850,000 | +0.36(+1.83%) |
Jul 25, 2014 | 19.95 | 20.05 | 19.72 | 19.76 | 3,369,059 | -0.21(-1.04%) |
Jul 24, 2014 | 19.91 | 19.99 | 19.80 | 19.96 | 3,815,468 | +0.07(+0.33%) |
Jul 23, 2014 | 19.90 | 19.96 | 19.83 | 19.90 | 4,103,721 | +0.02(+0.09%) |
Jul 22, 2014 | 19.99 | 20.04 | 19.86 | 19.88 | 4,646,684 | -0.08(-0.38%) |
Jul 21, 2014 | 19.88 | 19.98 | 19.77 | 19.96 | 7,086,878 | -0.04(-0.21%) |
Jul 18, 2014 | 19.78 | 20.05 | 19.68 | 20.00 | 6,754,824 | +0.30(+1.53%) |
Jul 17, 2014 | 19.85 | 19.89 | 19.69 | 19.70 | 5,019,498 | -0.19(-0.95%) |
Jul 16, 2014 | 19.85 | 19.95 | 19.74 | 19.89 | 4,946,973 | +0.07(+0.36%) |
Jul 15, 2014 | 19.72 | 19.89 | 19.70 | 19.82 | 5,389,878 | +0.09(+0.45%) |
Jul 14, 2014 | 20.04 | 20.05 | 19.72 | 19.73 | 6,762,979 | -0.27(-1.33%) |
Jul 11, 2014 | 20.21 | 20.28 | 19.92 | 19.99 | 6,338,295 | -0.24(-1.20%) |
Jul 10, 2014 | 20.10 | 20.28 | 20.09 | 20.24 | 3,695,071 | +0.14(+0.71%) |
Jul 09, 2014 | 20.22 | 20.26 | 19.98 | 20.09 | 6,763,982 | -0.07(-0.35%) |
Jul 08, 2014 | 20.08 | 20.22 | 20.05 | 20.17 | 6,016,579 | +0.02(+0.12%) |
Jul 07, 2014 | 20.09 | 20.25 | 20.03 | 20.14 | 4,667,679 | +0.03(+0.15%) |
Jul 03, 2014 | 20.25 | 20.11 | 20.11 | 20.11 | 4,473,295 | -0.18(-0.87%) |
Jul 02, 2014 | 20.73 | 20.74 | 20.19 | 20.29 | 6,828,955 | -0.49(-2.36%) |
Jul 01, 2014 | 20.99 | 20.99 | 20.77 | 20.78 | 5,947,691 | -0.22(-1.04%) |
Jun 30, 2014 | 20.84 | 21.02 | 20.69 | 21.00 | 7,396,027 | +0.20(+0.97%) |
Jun 27, 2014 | 20.54 | 20.80 | 20.45 | 20.80 | 10,001,075 | +0.25(+1.24%) |
Jun 26, 2014 | 20.44 | 20.56 | 20.37 | 20.54 | 5,779,837 | +0.12(+0.58%) |
Jun 25, 2014 | 20.36 | 20.48 | 20.24 | 20.43 | 5,992,478 | +0.03(+0.15%) |
Jun 24, 2014 | 20.33 | 20.51 | 20.33 | 20.40 | 5,513,343 | +0.02(+0.12%) |
Jun 23, 2014 | 20.43 | 20.51 | 20.24 | 20.37 | 5,293,421 | -0.09(-0.43%) |
Jun 20, 2014 | 20.59 | 20.64 | 20.44 | 20.46 | 5,920,415 | -0.09(-0.46%) |
Jun 19, 2014 | 20.25 | 20.71 | 20.25 | 20.56 | 6,712,138 | +0.05(+0.26%) |
Jun 18, 2014 | 20.11 | 20.52 | 20.09 | 20.50 | 8,063,336 | +0.40(+1.97%) |
Jun 17, 2014 | 20.18 | 20.28 | 20.09 | 20.11 | 6,634,296 | -0.15(-0.73%) |
Jun 16, 2014 | 20.07 | 20.44 | 20.05 | 20.25 | 7,941,022 | +0.14(+0.71%) |
Jun 13, 2014 | 19.87 | 20.21 | 19.76 | 20.11 | 9,430,162 | +0.30(+1.52%) |
Jun 12, 2014 | 19.97 | 19.99 | 19.60 | 19.81 | 11,851,183 | -0.12(-0.59%) |
Jun 11, 2014 | 20.47 | 20.48 | 19.91 | 19.93 | 15,416,328 | -0.57(-2.80%) |
Jun 10, 2014 | 20.67 | 20.79 | 20.49 | 20.50 | 13,334,350 | +0.02(+0.09%) |
Jun 06, 2014 | 20.43 | 20.55 | 20.41 | 20.48 | 7,008,289 | +0.07(+0.35%) |
Jun 05, 2014 | 20.38 | 20.51 | 20.32 | 20.41 | 6,771,563 | +0.03(+0.14%) |
Jun 04, 2014 | 20.38 | 20.44 | 20.28 | 20.38 | 4,066,555 | -0.08(-0.37%) |
Jun 03, 2014 | 20.28 | 20.61 | 20.25 | 20.46 | 7,910,047 | +0.12(+0.60%) |
Jun 02, 2014 | 20.46 | 20.50 | 20.30 | 20.34 | 4,502,708 | -0.18(-0.88%) |
May 30, 2014 | 20.32 | 20.54 | 20.30 | 20.52 | 7,619,433 | +0.18(+0.89%) |
May 29, 2014 | 20.34 | 20.39 | 20.12 | 20.34 | 7,154,102 | +0.08(+0.40%) |
May 28, 2014 | 20.06 | 20.27 | 19.94 | 20.25 | 9,999,094 | +0.18(+0.87%) |
May 27, 2014 | 19.89 | 20.15 | 19.85 | 20.08 | 14,778,275 | +0.56(+2.88%) |
May 23, 2014 | 19.61 | 19.52 | 19.52 | 19.52 | 6,811,386 | -0.07(-0.34%) |
May 22, 2014 | 19.54 | 19.69 | 19.51 | 19.58 | 4,266,152 | +0.10(+0.53%) |
May 21, 2014 | 19.49 | 19.52 | 19.38 | 19.48 | 5,621,657 | +0.03(+0.15%) |
May 20, 2014 | 19.63 | 19.75 | 19.42 | 19.45 | 6,141,316 | -0.18(-0.92%) |
May 19, 2014 | 19.95 | 19.96 | 19.51 | 19.63 | 10,182,189 | -0.33(-1.64%) |
May 16, 2014 | 19.77 | 19.97 | 19.65 | 19.96 | 12,249,906 | +0.22(+1.10%) |
May 15, 2014 | 19.65 | 19.76 | 19.62 | 19.75 | 8,453,008 | +0.13(+0.66%) |
May 14, 2014 | 19.55 | 19.68 | 19.45 | 19.62 | 6,281,370 | +0.09(+0.48%) |
May 13, 2014 | 19.39 | 19.53 | 19.35 | 19.52 | 7,403,667 | +0.16(+0.85%) |
May 12, 2014 | 19.73 | 19.73 | 19.30 | 19.36 | 6,876,581 | -0.30(-1.55%) |
May 09, 2014 | 19.97 | 20.00 | 19.62 | 19.66 | 7,024,678 | -0.26(-1.29%) |
May 08, 2014 | 20.21 | 20.21 | 19.88 | 19.92 | 5,819,585 | -0.25(-1.25%) |
May 07, 2014 | 20.03 | 20.25 | 19.94 | 20.17 | 11,742,511 | +0.18(+0.88%) |
May 06, 2014 | 19.99 | 20.14 | 19.88 | 20.00 | 9,557,148 | -0.09(-0.47%) |
May 05, 2014 | 19.77 | 20.10 | 19.74 | 20.09 | 8,142,400 | +0.33(+1.66%) |
May 02, 2014 | 19.85 | 20.13 | 19.70 | 19.76 | 11,195,395 | -0.24(-1.20%) |
May 01, 2014 | 19.62 | 20.10 | 19.47 | 20.00 | 12,553,024 | +0.51(+2.61%) |
Apr 30, 2014 | 19.55 | 19.85 | 19.42 | 19.49 | 17,809,424 | -0.06(-0.33%) |
Apr 29, 2014 | 19.66 | 19.76 | 19.48 | 19.56 | 7,520,236 | -0.11(-0.54%) |
Apr 28, 2014 | 19.62 | 19.80 | 19.55 | 19.66 | 8,722,347 | +0.05(+0.24%) |
Apr 25, 2014 | 19.55 | 19.70 | 19.52 | 19.62 | 7,541,407 | +0.09(+0.48%) |
Apr 24, 2014 | 19.47 | 19.63 | 19.37 | 19.52 | 7,564,986 | +0.16(+0.85%) |
Apr 23, 2014 | 19.30 | 19.62 | 19.26 | 19.36 | 15,342,330 | +0.10(+0.52%) |
Apr 22, 2014 | 19.24 | 19.30 | 19.16 | 19.26 | 9,593,901 | +0.00(+0.00%) |
Apr 21, 2014 | 19.44 | 19.49 | 19.17 | 19.26 | 10,795,299 | -0.12(-0.60%) |
Apr 17, 2014 | 19.49 | 19.38 | 19.38 | 19.38 | 6,896,385 | -0.16(-0.84%) |
Apr 16, 2014 | 19.49 | 19.54 | 19.37 | 19.54 | 5,390,937 | +0.12(+0.63%) |
Apr 15, 2014 | 19.20 | 19.49 | 19.18 | 19.42 | 10,463,598 | +0.27(+1.40%) |
Apr 14, 2014 | 19.13 | 19.23 | 19.04 | 19.15 | 9,842,311 | +0.09(+0.46%) |
Apr 11, 2014 | 19.30 | 19.42 | 19.05 | 19.06 | 12,330,393 | -0.25(-1.27%) |
Apr 10, 2014 | 19.35 | 19.58 | 19.25 | 19.31 | 7,859,901 | -0.01(-0.03%) |
Apr 09, 2014 | 19.48 | 19.50 | 19.15 | 19.31 | 9,251,844 | -0.15(-0.78%) |
Apr 08, 2014 | 19.13 | 19.47 | 19.02 | 19.47 | 9,113,473 | +0.29(+1.49%) |
Apr 07, 2014 | 19.15 | 19.47 | 19.10 | 19.18 | 7,386,117 | +0.05(+0.28%) |
Apr 04, 2014 | 18.92 | 19.31 | 18.90 | 19.13 | 7,566,040 | +0.14(+0.74%) |
Apr 03, 2014 | 19.00 | 19.07 | 18.90 | 18.99 | 5,846,022 | +0.03(+0.15%) |
Apr 02, 2014 | 19.17 | 19.17 | 18.95 | 18.96 | 8,918,860 | -0.20(-1.07%) |
Apr 01, 2014 | 19.44 | 19.44 | 19.13 | 19.16 | 10,174,431 | -0.22(-1.12%) |
Mar 31, 2014 | 19.30 | 19.44 | 19.13 | 19.38 | 10,023,451 | +0.09(+0.49%) |
Mar 28, 2014 | 19.15 | 19.30 | 19.09 | 19.28 | 5,117,440 | +0.10(+0.52%) |
Mar 27, 2014 | 18.92 | 19.22 | 18.86 | 19.18 | 12,535,489 | +0.23(+1.23%) |
Mar 26, 2014 | 18.96 | 19.11 | 18.89 | 18.95 | 7,878,742 | +0.02(+0.12%) |
Mar 25, 2014 | 18.94 | 19.02 | 18.77 | 18.93 | 7,771,218 | +0.00(+0.00%) |
Mar 24, 2014 | 19.00 | 19.12 | 18.91 | 18.93 | 7,247,529 | -0.04(-0.22%) |
Mar 21, 2014 | 18.94 | 19.19 | 18.87 | 18.97 | 12,670,610 | +0.13(+0.71%) |
Mar 20, 2014 | 18.82 | 18.84 | 18.59 | 18.83 | 8,244,341 | +0.00(+0.00%) |
Mar 19, 2014 | 19.18 | 19.21 | 18.74 | 18.83 | 6,328,157 | -0.34(-1.80%) |
Mar 18, 2014 | 19.14 | 19.23 | 19.08 | 19.18 | 5,280,688 | +0.02(+0.12%) |
Mar 17, 2014 | 19.18 | 19.20 | 19.04 | 19.16 | 5,688,700 | -0.01(-0.03%) |
Mar 14, 2014 | 18.88 | 19.24 | 18.85 | 19.16 | 9,428,249 | +0.23(+1.24%) |
Mar 13, 2014 | 18.82 | 19.00 | 18.75 | 18.93 | 11,073,051 | +0.11(+0.56%) |
Mar 12, 2014 | 18.49 | 18.82 | 18.49 | 18.82 | 7,825,576 | +0.31(+1.67%) |
Mar 11, 2014 | 18.57 | 18.62 | 18.39 | 18.51 | 5,602,401 | -0.04(-0.22%) |
Mar 10, 2014 | 18.59 | 18.65 | 18.49 | 18.55 | 7,773,232 | -0.06(-0.35%) |
Mar 07, 2014 | 18.31 | 18.62 | 18.24 | 18.62 | 9,054,229 | +0.27(+1.50%) |
Mar 06, 2014 | 18.50 | 18.53 | 18.26 | 18.34 | 7,024,753 | -0.15(-0.81%) |
Mar 05, 2014 | 18.67 | 18.69 | 18.45 | 18.49 | 8,696,348 | -0.18(-0.96%) |
Mar 04, 2014 | 18.61 | 18.72 | 18.56 | 18.67 | 8,467,235 | +0.17(+0.94%) |