Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.95 | 23.33 | 22.66 | 23.02 | 105,011 | +0.07(+0.31%) |
Mar 30, 2015 | 22.75 | 23.32 | 22.61 | 22.95 | 99,194 | +0.38(+1.68%) |
Mar 27, 2015 | 22.48 | 22.65 | 22.02 | 22.57 | 63,196 | +0.10(+0.45%) |
Mar 26, 2015 | 22.45 | 22.76 | 22.44 | 22.47 | 23,448 | -0.11(-0.49%) |
Mar 25, 2015 | 22.99 | 23.01 | 22.27 | 22.58 | 89,463 | -0.35(-1.53%) |
Mar 24, 2015 | 23.35 | 23.35 | 22.66 | 22.93 | 73,039 | -0.34(-1.46%) |
Mar 23, 2015 | 22.28 | 23.35 | 22.26 | 23.27 | 93,147 | +0.99(+4.44%) |
Mar 20, 2015 | 23.14 | 23.25 | 22.28 | 22.28 | 155,410 | -0.78(-3.38%) |
Mar 19, 2015 | 23.07 | 23.33 | 22.13 | 23.06 | 43,917 | +0.10(+0.44%) |
Mar 18, 2015 | 22.84 | 23.33 | 22.67 | 22.96 | 49,212 | +0.18(+0.79%) |
Mar 17, 2015 | 22.91 | 23.05 | 22.38 | 22.78 | 105,223 | -0.13(-0.57%) |
Mar 16, 2015 | 22.86 | 22.99 | 22.68 | 22.91 | 65,358 | +0.25(+1.10%) |
Mar 13, 2015 | 22.46 | 22.75 | 22.10 | 22.66 | 27,452 | +0.28(+1.25%) |
Mar 12, 2015 | 21.63 | 22.63 | 21.44 | 22.38 | 56,110 | +0.95(+4.43%) |
Mar 11, 2015 | 21.78 | 22.13 | 21.29 | 21.43 | 99,848 | -0.35(-1.61%) |
Mar 10, 2015 | 22.21 | 22.32 | 21.44 | 21.78 | 86,190 | -0.46(-2.07%) |
Mar 09, 2015 | 23.11 | 23.24 | 22.11 | 22.24 | 60,926 | -0.75(-3.26%) |
Mar 06, 2015 | 22.05 | 23.49 | 22.01 | 22.99 | 277,918 | +1.02(+4.64%) |
Mar 05, 2015 | 22.09 | 22.23 | 21.49 | 21.97 | 56,705 | -0.20(-0.90%) |
Mar 04, 2015 | 22.01 | 22.39 | 21.98 | 22.17 | 40,210 | +0.03(+0.14%) |
Mar 03, 2015 | 22.46 | 22.46 | 22.06 | 22.14 | 33,411 | -0.27(-1.20%) |
Mar 02, 2015 | 21.82 | 22.49 | 21.82 | 22.41 | 61,759 | +0.51(+2.33%) |
Feb 27, 2015 | 21.76 | 21.94 | 21.49 | 21.90 | 59,352 | +0.32(+1.48%) |
Feb 26, 2015 | 21.56 | 21.90 | 21.56 | 21.58 | 81,407 | +0.19(+0.89%) |
Feb 25, 2015 | 21.36 | 21.56 | 21.23 | 21.39 | 80,575 | +0.15(+0.71%) |
Feb 24, 2015 | 21.11 | 21.67 | 21.07 | 21.24 | 95,683 | +0.06(+0.28%) |
Feb 23, 2015 | 21.42 | 21.42 | 20.86 | 21.18 | 34,205 | -0.22(-1.03%) |
Feb 20, 2015 | 21.50 | 21.60 | 21.19 | 21.40 | 23,003 | -0.04(-0.19%) |
Feb 19, 2015 | 21.52 | 21.70 | 21.32 | 21.44 | 34,607 | -0.04(-0.19%) |
Feb 18, 2015 | 21.45 | 21.55 | 21.24 | 21.48 | 52,461 | +0.19(+0.89%) |
Feb 17, 2015 | 21.40 | 21.52 | 21.04 | 21.29 | 42,690 | -0.28(-1.30%) |
Feb 13, 2015 | 21.51 | 21.57 | 21.57 | 21.57 | 51,100 | +0.18(+0.84%) |
Feb 12, 2015 | 21.25 | 21.59 | 21.13 | 21.39 | 19,334 | +0.09(+0.42%) |
Feb 11, 2015 | 21.23 | 21.60 | 20.93 | 21.30 | 23,255 | -0.02(-0.09%) |
Feb 10, 2015 | 21.16 | 21.43 | 20.96 | 21.32 | 66,161 | +0.19(+0.90%) |
Feb 09, 2015 | 21.50 | 21.50 | 20.64 | 21.13 | 87,644 | -0.26(-1.22%) |
Feb 06, 2015 | 21.50 | 21.61 | 21.26 | 21.39 | 18,453 | -0.04(-0.19%) |
Feb 05, 2015 | 21.50 | 22.24 | 21.37 | 21.43 | 20,960 | -0.07(-0.33%) |
Feb 04, 2015 | 21.37 | 21.73 | 21.36 | 21.50 | 45,431 | +0.03(+0.14%) |
Feb 03, 2015 | 21.62 | 22.27 | 21.40 | 21.47 | 37,609 | -0.22(-1.01%) |
Feb 02, 2015 | 22.10 | 22.10 | 21.30 | 21.69 | 123,835 | -0.49(-2.21%) |
Jan 30, 2015 | 22.67 | 23.25 | 22.05 | 22.18 | 77,445 | -0.62(-2.72%) |
Jan 29, 2015 | 22.73 | 23.20 | 21.86 | 22.80 | 139,884 | +0.07(+0.31%) |
Jan 28, 2015 | 23.17 | 23.21 | 22.67 | 22.73 | 28,557 | -0.36(-1.56%) |
Jan 27, 2015 | 23.17 | 23.57 | 22.90 | 23.09 | 48,905 | +0.05(+0.22%) |
Jan 26, 2015 | 22.70 | 23.24 | 22.53 | 23.04 | 18,885 | +0.21(+0.92%) |
Jan 23, 2015 | 22.71 | 23.03 | 22.60 | 22.83 | 19,787 | +0.17(+0.75%) |
Jan 22, 2015 | 22.34 | 22.71 | 21.89 | 22.66 | 31,084 | +0.34(+1.52%) |
Jan 21, 2015 | 21.97 | 22.37 | 21.63 | 22.32 | 56,735 | +0.24(+1.09%) |
Jan 20, 2015 | 22.50 | 22.50 | 21.72 | 22.08 | 37,669 | -0.53(-2.34%) |
Jan 16, 2015 | 21.96 | 22.65 | 21.90 | 22.61 | 19,895 | +0.57(+2.59%) |
Jan 15, 2015 | 22.16 | 22.36 | 22.01 | 22.04 | 20,764 | -0.30(-1.34%) |
Jan 14, 2015 | 22.06 | 22.61 | 21.98 | 22.34 | 59,578 | -0.02(-0.09%) |
Jan 13, 2015 | 22.75 | 23.04 | 21.94 | 22.36 | 29,013 | -0.42(-1.84%) |
Jan 12, 2015 | 23.03 | 23.05 | 22.56 | 22.78 | 36,400 | -0.17(-0.74%) |
Jan 09, 2015 | 23.39 | 23.42 | 22.84 | 22.95 | 31,052 | -0.50(-2.13%) |
Jan 08, 2015 | 24.03 | 24.12 | 23.25 | 23.45 | 65,635 | -0.56(-2.33%) |
Jan 07, 2015 | 24.02 | 24.42 | 22.96 | 24.01 | 257,992 | -0.03(-0.12%) |
Jan 06, 2015 | 24.31 | 24.31 | 23.66 | 24.04 | 77,384 | -0.15(-0.62%) |
Jan 05, 2015 | 23.99 | 24.68 | 23.99 | 24.19 | 52,907 | +0.17(+0.71%) |
Jan 02, 2015 | 24.29 | 24.29 | 23.31 | 24.02 | 39,560 | -0.25(-1.03%) |
Dec 31, 2014 | 24.20 | 24.27 | 24.27 | 24.27 | 29,400 | +0.06(+0.25%) |
Dec 30, 2014 | 24.00 | 24.26 | 23.83 | 24.21 | 17,651 | +0.08(+0.33%) |
Dec 29, 2014 | 24.14 | 24.24 | 24.00 | 24.13 | 26,714 | +0.12(+0.50%) |
Dec 26, 2014 | 23.90 | 24.22 | 23.64 | 24.01 | 18,865 | +0.21(+0.88%) |
Dec 24, 2014 | 24.12 | 23.80 | 23.80 | 23.80 | 11,300 | -0.19(-0.79%) |
Dec 23, 2014 | 23.26 | 24.15 | 22.77 | 23.99 | 55,432 | +0.98(+4.26%) |
Dec 22, 2014 | 22.38 | 23.25 | 21.93 | 23.01 | 41,487 | +0.69(+3.09%) |
Dec 19, 2014 | 21.72 | 22.49 | 21.62 | 22.32 | 196,344 | +0.54(+2.48%) |
Dec 18, 2014 | 21.68 | 21.81 | 21.43 | 21.78 | 82,414 | +0.10(+0.46%) |
Dec 17, 2014 | 22.04 | 22.12 | 21.02 | 21.68 | 84,090 | -0.36(-1.63%) |
Dec 16, 2014 | 22.78 | 23.17 | 21.86 | 22.04 | 61,564 | -0.74(-3.25%) |
Dec 15, 2014 | 23.09 | 23.55 | 22.34 | 22.78 | 48,992 | -0.25(-1.09%) |
Dec 12, 2014 | 23.62 | 23.95 | 22.92 | 23.03 | 61,920 | -0.77(-3.24%) |
Dec 11, 2014 | 23.78 | 24.04 | 23.60 | 23.80 | 82,004 | +0.28(+1.19%) |
Dec 10, 2014 | 23.75 | 24.26 | 23.34 | 23.52 | 91,386 | -0.14(-0.59%) |
Dec 09, 2014 | 22.81 | 23.70 | 22.62 | 23.66 | 33,385 | +0.78(+3.41%) |
Dec 08, 2014 | 22.92 | 23.16 | 22.82 | 22.88 | 38,660 | +0.00(+0.00%) |
Dec 05, 2014 | 23.27 | 23.50 | 22.77 | 22.88 | 43,917 | -0.39(-1.68%) |
Dec 04, 2014 | 23.32 | 23.47 | 23.04 | 23.27 | 38,286 | -0.13(-0.56%) |
Dec 03, 2014 | 23.34 | 23.50 | 23.00 | 23.40 | 79,665 | +0.00(+0.00%) |
Dec 02, 2014 | 23.04 | 23.64 | 22.88 | 23.40 | 57,871 | +0.38(+1.65%) |
Dec 01, 2014 | 22.59 | 23.11 | 22.33 | 23.02 | 87,868 | -0.06(-0.26%) |
Nov 28, 2014 | 22.99 | 23.36 | 22.77 | 23.08 | 25,769 | +0.15(+0.65%) |
Nov 26, 2014 | 22.71 | 22.93 | 22.93 | 22.93 | 45,500 | +0.32(+1.42%) |
Nov 25, 2014 | 22.30 | 22.72 | 21.51 | 22.61 | 80,178 | +0.19(+0.85%) |
Nov 24, 2014 | 22.05 | 22.45 | 21.90 | 22.42 | 51,931 | +0.35(+1.59%) |
Nov 21, 2014 | 22.00 | 22.21 | 21.91 | 22.07 | 49,430 | +0.21(+0.96%) |
Nov 20, 2014 | 21.66 | 21.98 | 21.53 | 21.86 | 27,364 | +0.20(+0.92%) |
Nov 19, 2014 | 22.00 | 22.00 | 21.18 | 21.66 | 50,318 | -0.29(-1.32%) |
Nov 18, 2014 | 21.44 | 22.13 | 21.44 | 21.95 | 41,773 | +0.50(+2.33%) |
Nov 17, 2014 | 21.53 | 21.61 | 21.00 | 21.45 | 34,943 | -0.18(-0.83%) |
Nov 14, 2014 | 21.37 | 21.76 | 21.10 | 21.63 | 51,537 | +0.15(+0.70%) |
Nov 13, 2014 | 21.25 | 21.63 | 20.68 | 21.48 | 55,326 | +0.22(+1.03%) |
Nov 12, 2014 | 20.72 | 21.33 | 20.48 | 21.26 | 35,220 | +0.39(+1.87%) |
Nov 11, 2014 | 20.60 | 21.06 | 19.74 | 20.87 | 48,027 | +0.09(+0.43%) |
Nov 10, 2014 | 20.60 | 20.86 | 20.16 | 20.78 | 34,941 | +0.05(+0.24%) |
Nov 07, 2014 | 20.40 | 20.85 | 20.14 | 20.73 | 60,328 | +0.33(+1.62%) |
Nov 06, 2014 | 19.83 | 20.41 | 19.65 | 20.40 | 34,311 | +0.54(+2.72%) |
Nov 05, 2014 | 20.30 | 20.47 | 19.79 | 19.86 | 35,747 | -0.34(-1.68%) |
Nov 04, 2014 | 19.88 | 20.55 | 19.87 | 20.20 | 23,534 | +0.10(+0.50%) |
Nov 03, 2014 | 20.03 | 20.50 | 19.75 | 20.10 | 36,651 | +0.23(+1.16%) |
Oct 31, 2014 | 19.57 | 20.45 | 19.51 | 19.87 | 105,882 | +0.57(+2.95%) |
Oct 30, 2014 | 18.30 | 19.40 | 17.96 | 19.30 | 126,725 | +0.74(+3.99%) |
Oct 29, 2014 | 18.32 | 18.71 | 17.92 | 18.56 | 200,264 | +0.29(+1.59%) |
Oct 28, 2014 | 18.16 | 18.39 | 17.89 | 18.27 | 28,266 | +0.22(+1.22%) |
Oct 27, 2014 | 18.00 | 18.20 | 18.13 | 18.05 | 46,006 | -0.08(-0.44%) |
Oct 24, 2014 | 18.06 | 18.38 | 18.04 | 18.13 | 18,810 | +0.01(+0.06%) |
Oct 23, 2014 | 18.52 | 18.52 | 18.00 | 18.12 | 27,852 | -0.28(-1.52%) |
Oct 22, 2014 | 18.67 | 18.70 | 18.16 | 18.40 | 54,893 | -0.33(-1.76%) |
Oct 21, 2014 | 18.14 | 18.74 | 17.91 | 18.73 | 60,279 | +0.77(+4.29%) |
Oct 20, 2014 | 17.91 | 17.91 | 17.06 | 17.96 | 87,324 | -0.10(-0.55%) |
Oct 17, 2014 | 18.92 | 18.92 | 17.84 | 18.06 | 32,568 | -0.59(-3.16%) |
Oct 16, 2014 | 18.10 | 18.78 | 18.08 | 18.65 | 16,548 | +0.71(+3.96%) |
Oct 15, 2014 | 18.29 | 18.32 | 17.81 | 17.94 | 53,683 | -0.52(-2.82%) |
Oct 14, 2014 | 18.94 | 19.16 | 18.28 | 18.46 | 29,126 | -0.24(-1.28%) |
Oct 13, 2014 | 18.57 | 19.25 | 18.48 | 18.70 | 27,190 | +0.09(+0.48%) |
Oct 10, 2014 | 18.40 | 19.37 | 18.00 | 18.61 | 35,939 | +0.11(+0.59%) |
Oct 09, 2014 | 18.91 | 18.95 | 18.37 | 18.50 | 31,363 | -0.62(-3.24%) |
Oct 08, 2014 | 19.37 | 19.37 | 18.66 | 19.12 | 42,511 | -0.24(-1.24%) |
Oct 07, 2014 | 19.55 | 19.68 | 19.25 | 19.36 | 18,716 | -0.23(-1.17%) |
Oct 06, 2014 | 20.09 | 20.09 | 19.50 | 19.59 | 22,975 | -0.34(-1.71%) |
Oct 03, 2014 | 20.29 | 20.29 | 19.73 | 19.93 | 26,404 | -0.15(-0.75%) |
Oct 02, 2014 | 20.23 | 20.48 | 19.84 | 20.08 | 26,002 | -0.07(-0.35%) |
Oct 01, 2014 | 19.69 | 20.75 | 19.32 | 20.15 | 61,570 | +0.55(+2.81%) |
Sep 30, 2014 | 18.43 | 20.59 | 17.98 | 19.60 | 156,343 | +2.30(+13.29%) |
Sep 29, 2014 | 17.96 | 18.08 | 17.02 | 17.30 | 91,699 | -0.50(-2.81%) |
Sep 26, 2014 | 18.49 | 18.49 | 17.66 | 17.80 | 50,527 | -0.58(-3.16%) |
Sep 25, 2014 | 19.01 | 19.01 | 18.21 | 18.38 | 24,824 | -0.73(-3.82%) |
Sep 24, 2014 | 19.10 | 19.34 | 18.67 | 19.11 | 25,608 | -0.01(-0.05%) |
Sep 23, 2014 | 19.61 | 19.67 | 19.05 | 19.12 | 20,067 | -0.53(-2.70%) |
Sep 22, 2014 | 19.77 | 19.77 | 19.56 | 19.65 | 36,540 | -0.17(-0.86%) |
Sep 19, 2014 | 19.89 | 20.14 | 19.72 | 19.82 | 57,281 | -0.07(-0.35%) |
Sep 18, 2014 | 20.10 | 20.10 | 19.32 | 19.89 | 48,284 | -0.19(-0.95%) |
Sep 17, 2014 | 20.30 | 20.50 | 19.96 | 20.08 | 55,056 | -0.28(-1.38%) |
Sep 16, 2014 | 20.06 | 20.43 | 20.06 | 20.36 | 15,785 | +0.20(+0.99%) |
Sep 15, 2014 | 20.40 | 20.40 | 19.96 | 20.16 | 25,657 | -0.29(-1.42%) |
Sep 12, 2014 | 21.17 | 21.17 | 20.39 | 20.45 | 15,934 | -0.66(-3.13%) |
Sep 11, 2014 | 20.37 | 21.29 | 20.33 | 21.11 | 45,592 | +0.67(+3.28%) |
Sep 10, 2014 | 20.65 | 20.71 | 20.35 | 20.44 | 61,087 | -0.16(-0.78%) |
Sep 09, 2014 | 21.32 | 21.45 | 20.55 | 20.60 | 39,388 | -0.76(-3.56%) |
Sep 08, 2014 | 21.79 | 21.81 | 21.07 | 21.36 | 26,049 | -0.39(-1.79%) |
Sep 05, 2014 | 21.74 | 21.93 | 21.70 | 21.75 | 11,328 | -0.03(-0.14%) |
Sep 04, 2014 | 22.02 | 22.06 | 21.69 | 21.78 | 51,386 | -0.12(-0.55%) |
Sep 03, 2014 | 21.90 | 22.03 | 21.73 | 21.90 | 36,067 | +0.02(+0.09%) |
Sep 02, 2014 | 21.90 | 22.04 | 21.65 | 21.88 | 38,433 | -0.02(-0.09%) |
Aug 29, 2014 | 22.00 | 21.90 | 21.90 | 21.90 | 24,100 | +0.04(+0.18%) |
Aug 28, 2014 | 21.74 | 22.01 | 21.73 | 21.86 | 24,740 | +0.09(+0.41%) |
Aug 27, 2014 | 22.13 | 22.13 | 21.70 | 21.77 | 29,877 | -0.39(-1.76%) |
Aug 26, 2014 | 21.82 | 22.18 | 21.64 | 22.16 | 16,921 | +0.30(+1.37%) |
Aug 25, 2014 | 22.00 | 22.12 | 21.55 | 21.86 | 41,168 | -0.14(-0.64%) |
Aug 22, 2014 | 22.28 | 22.35 | 21.98 | 22.00 | 16,981 | -0.18(-0.81%) |
Aug 21, 2014 | 22.10 | 22.27 | 22.00 | 22.18 | 31,241 | +0.01(+0.05%) |
Aug 20, 2014 | 22.43 | 22.57 | 22.00 | 22.17 | 28,526 | -0.31(-1.38%) |
Aug 19, 2014 | 22.70 | 22.73 | 22.37 | 22.48 | 32,434 | -0.27(-1.19%) |
Aug 18, 2014 | 22.48 | 23.02 | 21.99 | 22.75 | 69,004 | +0.46(+2.06%) |
Aug 15, 2014 | 22.70 | 22.70 | 22.00 | 22.29 | 49,861 | -0.21(-0.93%) |
Aug 14, 2014 | 22.72 | 22.73 | 22.35 | 22.50 | 63,878 | -0.23(-1.01%) |
Aug 13, 2014 | 22.83 | 22.96 | 22.61 | 22.73 | 73,091 | -0.05(-0.22%) |
Aug 12, 2014 | 22.83 | 23.09 | 22.66 | 22.78 | 61,749 | -0.19(-0.83%) |
Aug 11, 2014 | 23.05 | 23.50 | 22.80 | 22.97 | 53,415 | -0.08(-0.35%) |
Aug 08, 2014 | 22.81 | 23.09 | 22.78 | 23.05 | 19,534 | +0.36(+1.59%) |
Aug 07, 2014 | 23.07 | 23.08 | 22.64 | 22.69 | 14,517 | -0.44(-1.90%) |
Aug 06, 2014 | 22.51 | 23.41 | 22.51 | 23.13 | 36,606 | +0.07(+0.30%) |
Aug 05, 2014 | 22.70 | 23.15 | 22.50 | 23.06 | 34,157 | +0.29(+1.27%) |
Aug 04, 2014 | 22.64 | 23.15 | 22.55 | 22.77 | 44,259 | +0.12(+0.53%) |
Aug 01, 2014 | 23.10 | 23.44 | 22.24 | 22.65 | 41,450 | +0.51(+2.30%) |
Jul 31, 2014 | 22.54 | 22.54 | 22.00 | 22.14 | 37,432 | -0.23(-1.03%) |
Jul 30, 2014 | 22.46 | 22.52 | 22.23 | 22.37 | 17,504 | -0.04(-0.18%) |
Jul 29, 2014 | 22.66 | 22.75 | 22.27 | 22.41 | 21,033 | -0.21(-0.93%) |
Jul 28, 2014 | 22.84 | 22.84 | 22.12 | 22.62 | 24,154 | -0.13(-0.57%) |
Jul 25, 2014 | 22.75 | 22.78 | 22.27 | 22.75 | 42,442 | -0.08(-0.35%) |
Jul 24, 2014 | 22.59 | 23.19 | 22.42 | 22.83 | 93,535 | +0.23(+1.02%) |
Jul 23, 2014 | 22.35 | 22.62 | 22.18 | 22.60 | 62,645 | +0.28(+1.25%) |
Jul 22, 2014 | 21.92 | 22.38 | 21.84 | 22.32 | 34,379 | +0.55(+2.53%) |
Jul 21, 2014 | 21.74 | 21.99 | 21.63 | 21.77 | 26,530 | -0.17(-0.77%) |
Jul 18, 2014 | 21.43 | 21.97 | 21.43 | 21.94 | 31,249 | +0.44(+2.05%) |
Jul 17, 2014 | 21.74 | 22.00 | 21.36 | 21.50 | 44,648 | -0.43(-1.96%) |
Jul 16, 2014 | 21.67 | 22.06 | 21.67 | 21.93 | 60,533 | +0.27(+1.25%) |
Jul 15, 2014 | 21.97 | 22.05 | 21.30 | 21.66 | 40,849 | -0.25(-1.14%) |
Jul 14, 2014 | 21.93 | 22.28 | 21.77 | 21.91 | 20,486 | +0.32(+1.51%) |
Jul 11, 2014 | 21.77 | 22.00 | 21.51 | 21.59 | 39,645 | -0.12(-0.58%) |
Jul 10, 2014 | 21.48 | 21.80 | 21.48 | 21.71 | 74,645 | -0.21(-0.96%) |
Jul 09, 2014 | 22.01 | 22.20 | 21.75 | 21.92 | 34,433 | -0.10(-0.45%) |
Jul 08, 2014 | 22.35 | 22.45 | 21.62 | 22.02 | 67,287 | -0.44(-1.96%) |
Jul 07, 2014 | 23.31 | 23.31 | 22.34 | 22.46 | 26,451 | -1.02(-4.34%) |
Jul 03, 2014 | 23.46 | 23.48 | 23.48 | 23.48 | 10,200 | +0.16(+0.69%) |
Jul 02, 2014 | 23.01 | 23.49 | 23.01 | 23.32 | 35,306 | +0.22(+0.95%) |
Jul 01, 2014 | 22.37 | 23.19 | 22.37 | 23.10 | 84,283 | +0.62(+2.76%) |
Jun 30, 2014 | 22.08 | 22.70 | 22.08 | 22.48 | 41,034 | +0.16(+0.72%) |
Jun 27, 2014 | 22.55 | 22.78 | 22.26 | 22.32 | 231,709 | -0.43(-1.89%) |
Jun 26, 2014 | 23.00 | 23.00 | 22.44 | 22.75 | 20,163 | -0.17(-0.74%) |
Jun 25, 2014 | 22.27 | 23.00 | 22.27 | 22.92 | 29,660 | +0.54(+2.41%) |
Jun 24, 2014 | 22.24 | 22.62 | 22.04 | 22.38 | 84,328 | +0.05(+0.22%) |
Jun 23, 2014 | 22.12 | 22.45 | 21.96 | 22.33 | 36,354 | +0.21(+0.95%) |
Jun 20, 2014 | 22.05 | 22.20 | 21.98 | 22.12 | 50,020 | +0.20(+0.91%) |
Jun 19, 2014 | 21.93 | 22.05 | 21.60 | 21.92 | 46,027 | +0.18(+0.83%) |
Jun 18, 2014 | 21.84 | 22.04 | 21.49 | 21.74 | 19,118 | -0.04(-0.18%) |
Jun 17, 2014 | 21.94 | 22.54 | 21.72 | 21.78 | 28,248 | -0.26(-1.18%) |
Jun 16, 2014 | 21.48 | 22.20 | 21.48 | 22.04 | 38,116 | +0.27(+1.24%) |
Jun 13, 2014 | 22.60 | 22.60 | 21.62 | 21.77 | 58,628 | -0.87(-3.82%) |
Jun 12, 2014 | 23.00 | 23.15 | 22.26 | 22.64 | 17,796 | -0.52(-2.27%) |
Jun 11, 2014 | 22.83 | 23.37 | 22.78 | 23.16 | 20,704 | -0.02(-0.09%) |
Jun 10, 2014 | 23.71 | 23.71 | 22.89 | 23.18 | 26,122 | -0.54(-2.28%) |
Jun 06, 2014 | 24.20 | 24.20 | 23.04 | 23.72 | 39,825 | -0.27(-1.13%) |
Jun 05, 2014 | 23.35 | 24.20 | 23.05 | 23.99 | 50,324 | +0.77(+3.32%) |
Jun 04, 2014 | 22.08 | 23.41 | 22.00 | 23.22 | 58,160 | +0.92(+4.13%) |
Jun 03, 2014 | 22.53 | 22.87 | 22.23 | 22.30 | 35,571 | -0.39(-1.72%) |
Jun 02, 2014 | 22.75 | 23.12 | 22.26 | 22.69 | 34,542 | -0.07(-0.31%) |
May 30, 2014 | 22.82 | 23.44 | 22.57 | 22.76 | 73,130 | -0.18(-0.78%) |
May 29, 2014 | 22.82 | 22.95 | 22.40 | 22.94 | 72,115 | +0.35(+1.55%) |
May 28, 2014 | 23.65 | 23.65 | 22.46 | 22.59 | 48,026 | -1.15(-4.84%) |
May 27, 2014 | 23.46 | 23.91 | 23.05 | 23.74 | 36,478 | +0.41(+1.76%) |
May 23, 2014 | 22.77 | 23.33 | 23.33 | 23.33 | 33,500 | +0.19(+0.82%) |
May 22, 2014 | 22.47 | 23.27 | 22.36 | 23.14 | 14,544 | +0.62(+2.75%) |
May 21, 2014 | 22.42 | 22.66 | 22.01 | 22.52 | 32,394 | +0.19(+0.85%) |
May 20, 2014 | 22.25 | 22.64 | 21.86 | 22.33 | 68,777 | +0.06(+0.27%) |
May 19, 2014 | 22.00 | 22.44 | 21.71 | 22.27 | 63,816 | +0.23(+1.04%) |
May 16, 2014 | 22.40 | 22.40 | 21.54 | 22.04 | 76,468 | -0.18(-0.81%) |
May 15, 2014 | 22.12 | 22.30 | 22.00 | 22.22 | 56,990 | +0.03(+0.14%) |
May 14, 2014 | 23.04 | 23.46 | 22.13 | 22.19 | 35,060 | -0.82(-3.56%) |
May 13, 2014 | 23.50 | 23.82 | 23.00 | 23.01 | 37,493 | -0.54(-2.29%) |
May 12, 2014 | 22.79 | 23.98 | 22.79 | 23.55 | 77,621 | +0.77(+3.38%) |
May 09, 2014 | 21.41 | 22.92 | 21.19 | 22.78 | 59,847 | +1.29(+6.00%) |
May 08, 2014 | 22.10 | 22.58 | 21.28 | 21.49 | 34,629 | -0.55(-2.50%) |
May 07, 2014 | 22.51 | 22.51 | 21.68 | 22.04 | 88,661 | -0.61(-2.69%) |
May 06, 2014 | 22.58 | 22.97 | 22.35 | 22.65 | 85,216 | -0.14(-0.61%) |
May 05, 2014 | 21.71 | 22.95 | 21.39 | 22.79 | 112,203 | +0.79(+3.59%) |
May 02, 2014 | 21.76 | 22.27 | 20.70 | 22.00 | 115,656 | +0.25(+1.15%) |
May 01, 2014 | 21.44 | 22.49 | 21.29 | 21.75 | 65,506 | +0.13(+0.60%) |
Apr 30, 2014 | 21.43 | 21.71 | 21.00 | 21.62 | 46,278 | +0.03(+0.14%) |
Apr 29, 2014 | 21.95 | 22.41 | 21.18 | 21.59 | 47,908 | -0.30(-1.37%) |
Apr 28, 2014 | 21.90 | 22.60 | 21.07 | 21.89 | 48,622 | +0.02(+0.09%) |
Apr 25, 2014 | 22.35 | 22.35 | 21.68 | 21.87 | 60,015 | -0.52(-2.32%) |
Apr 24, 2014 | 22.73 | 22.73 | 22.23 | 22.39 | 48,621 | -0.08(-0.36%) |
Apr 23, 2014 | 22.52 | 22.71 | 22.13 | 22.47 | 75,557 | -0.13(-0.58%) |
Apr 22, 2014 | 22.37 | 22.94 | 22.33 | 22.60 | 58,094 | +0.26(+1.16%) |
Apr 21, 2014 | 21.78 | 22.65 | 21.29 | 22.34 | 90,638 | +0.42(+1.92%) |
Apr 17, 2014 | 20.89 | 21.92 | 21.92 | 21.92 | 46,500 | +0.92(+4.38%) |
Apr 16, 2014 | 21.27 | 21.27 | 20.72 | 21.00 | 45,737 | +0.06(+0.29%) |
Apr 15, 2014 | 20.30 | 21.42 | 19.91 | 20.94 | 101,587 | +0.67(+3.31%) |
Apr 14, 2014 | 21.56 | 21.56 | 18.91 | 20.27 | 327,657 | -1.12(-5.24%) |
Apr 11, 2014 | 21.68 | 22.01 | 21.12 | 21.39 | 98,061 | -0.56(-2.55%) |
Apr 10, 2014 | 22.49 | 22.61 | 21.34 | 21.95 | 136,691 | -0.50(-2.23%) |
Apr 09, 2014 | 22.41 | 22.65 | 22.01 | 22.45 | 99,408 | +0.24(+1.08%) |
Apr 08, 2014 | 21.51 | 22.50 | 21.51 | 22.21 | 117,025 | +0.58(+2.68%) |
Apr 07, 2014 | 23.01 | 23.01 | 21.49 | 21.63 | 151,467 | -1.47(-6.36%) |
Apr 04, 2014 | 23.82 | 23.82 | 22.74 | 23.10 | 58,549 | -0.58(-2.45%) |
Apr 03, 2014 | 23.97 | 23.97 | 23.44 | 23.68 | 39,366 | -0.40(-1.66%) |
Apr 02, 2014 | 23.91 | 24.32 | 23.51 | 24.08 | 73,010 | +0.18(+0.75%) |