Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.00 | 21.09 | 21.09 | 21.09 | 385,063 | +0.09(+0.44%) |
Dec 30, 2014 | 21.05 | 21.05 | 20.95 | 21.00 | 157,984 | -0.07(-0.33%) |
Dec 29, 2014 | 21.11 | 21.12 | 21.04 | 21.07 | 123,257 | +0.01(+0.07%) |
Dec 26, 2014 | 21.00 | 21.07 | 21.00 | 21.05 | 155,800 | -0.01(-0.03%) |
Dec 24, 2014 | 21.07 | 21.06 | 21.06 | 21.06 | 64,433 | -0.05(-0.26%) |
Dec 23, 2014 | 21.08 | 21.19 | 21.01 | 21.11 | 207,993 | +0.10(+0.48%) |
Dec 22, 2014 | 20.91 | 21.02 | 20.91 | 21.01 | 75,564 | +0.07(+0.33%) |
Dec 19, 2014 | 20.93 | 21.00 | 20.64 | 20.94 | 3,244,679 | -0.32(-1.50%) |
Dec 18, 2014 | 21.84 | 21.84 | 21.20 | 21.26 | 125,004 | +0.01(+0.04%) |
Dec 17, 2014 | 21.02 | 21.27 | 21.01 | 21.25 | 1,743,786 | +0.30(+1.41%) |
Dec 16, 2014 | 21.00 | 21.07 | 20.51 | 20.96 | 304,342 | -0.18(-0.85%) |
Dec 15, 2014 | 21.16 | 21.18 | 21.08 | 21.14 | 64,835 | +0.08(+0.37%) |
Dec 12, 2014 | 21.12 | 21.13 | 21.06 | 21.06 | 61,412 | -0.11(-0.51%) |
Dec 11, 2014 | 21.01 | 21.18 | 21.01 | 21.17 | 26,221 | +0.16(+0.77%) |
Dec 10, 2014 | 21.11 | 21.11 | 21.00 | 21.00 | 49,235 | -0.11(-0.52%) |
Dec 09, 2014 | 21.18 | 21.18 | 20.98 | 21.11 | 39,516 | -0.08(-0.37%) |
Dec 08, 2014 | 21.22 | 21.23 | 21.13 | 21.19 | 63,544 | +0.01(+0.04%) |
Dec 05, 2014 | 21.23 | 21.26 | 21.18 | 21.18 | 57,842 | +0.13(+0.63%) |
Dec 04, 2014 | 21.13 | 21.13 | 20.94 | 21.05 | 43,182 | -0.03(-0.15%) |
Dec 03, 2014 | 21.07 | 21.10 | 21.04 | 21.08 | 83,500 | +0.09(+0.45%) |
Dec 02, 2014 | 20.97 | 21.05 | 20.97 | 20.99 | 48,728 | +0.15(+0.71%) |
Dec 01, 2014 | 20.89 | 20.90 | 20.78 | 20.84 | 595,075 | -0.12(-0.59%) |
Nov 28, 2014 | 20.86 | 20.98 | 20.85 | 20.97 | 60,900 | +0.22(+1.05%) |
Nov 26, 2014 | 20.75 | 20.75 | 20.75 | 20.75 | 47,876 | -0.06(-0.30%) |
Nov 25, 2014 | 20.93 | 20.93 | 20.78 | 20.81 | 92,298 | -0.05(-0.22%) |
Nov 24, 2014 | 20.84 | 20.90 | 20.83 | 20.85 | 47,471 | +0.01(+0.07%) |
Nov 21, 2014 | 20.80 | 20.87 | 20.79 | 20.84 | 66,221 | +0.05(+0.26%) |
Nov 20, 2014 | 20.72 | 20.81 | 20.72 | 20.79 | 36,133 | -0.02(-0.07%) |
Nov 19, 2014 | 20.80 | 20.82 | 20.72 | 20.80 | 2,235,190 | +0.06(+0.27%) |
Nov 18, 2014 | 20.75 | 20.75 | 20.68 | 20.75 | 25,022 | -0.04(-0.21%) |
Nov 17, 2014 | 20.77 | 20.81 | 20.72 | 20.79 | 206,265 | +0.09(+0.42%) |
Nov 14, 2014 | 20.80 | 20.80 | 20.68 | 20.70 | 95,258 | -0.04(-0.21%) |
Nov 13, 2014 | 20.83 | 20.83 | 20.70 | 20.75 | 55,302 | -0.01(-0.04%) |
Nov 12, 2014 | 20.72 | 20.77 | 20.65 | 20.75 | 56,312 | +0.03(+0.15%) |
Nov 11, 2014 | 20.79 | 20.86 | 20.68 | 20.72 | 791,019 | -0.04(-0.19%) |
Nov 10, 2014 | 20.67 | 20.76 | 20.65 | 20.76 | 26,868 | +0.08(+0.38%) |
Nov 07, 2014 | 20.91 | 20.93 | 20.67 | 20.68 | 41,767 | -0.14(-0.67%) |
Nov 06, 2014 | 20.86 | 20.86 | 20.70 | 20.83 | 67,262 | +0.12(+0.56%) |
Nov 05, 2014 | 20.72 | 20.79 | 20.64 | 20.71 | 45,371 | +0.13(+0.65%) |
Nov 04, 2014 | 20.58 | 20.64 | 20.55 | 20.57 | 29,685 | -0.05(-0.23%) |
Nov 03, 2014 | 20.60 | 20.73 | 20.60 | 20.62 | 11,709 | +0.12(+0.57%) |
Oct 31, 2014 | 20.53 | 20.53 | 20.46 | 20.51 | 47,203 | +0.19(+0.96%) |
Oct 30, 2014 | 20.30 | 20.37 | 20.23 | 20.31 | 47,378 | +0.02(+0.08%) |
Oct 29, 2014 | 20.15 | 20.34 | 20.09 | 20.30 | 23,006 | +0.12(+0.58%) |
Oct 28, 2014 | 20.42 | 20.42 | 20.14 | 20.18 | 4,105,847 | -0.08(-0.38%) |
Oct 27, 2014 | 20.38 | 20.26 | 20.19 | 20.26 | 75,577 | -0.01(-0.04%) |
Oct 24, 2014 | 20.26 | 20.27 | 20.22 | 20.26 | 423,067 | -0.01(-0.07%) |
Oct 23, 2014 | 20.34 | 20.37 | 20.24 | 20.28 | 10,680 | +0.06(+0.30%) |
Oct 22, 2014 | 20.25 | 20.26 | 20.11 | 20.22 | 28,449 | +0.09(+0.47%) |
Oct 21, 2014 | 20.16 | 20.16 | 20.12 | 20.12 | 1,400 | +0.02(+0.10%) |
Oct 20, 2014 | 20.12 | 20.16 | 20.10 | 20.10 | 6,750 | -0.05(-0.26%) |
Oct 17, 2014 | 20.14 | 20.17 | 20.11 | 20.15 | 6,462 | +0.09(+0.46%) |
Oct 16, 2014 | 20.17 | 20.19 | 20.06 | 20.06 | 1,716 | -0.03(-0.16%) |
Oct 15, 2014 | 19.97 | 20.27 | 19.97 | 20.09 | 13,932 | -0.12(-0.62%) |
Oct 14, 2014 | 20.22 | 20.24 | 20.22 | 20.22 | 8,538 | +0.05(+0.27%) |
Oct 13, 2014 | 19.95 | 20.21 | 19.95 | 20.16 | 6,642 | -0.14(-0.69%) |
Oct 10, 2014 | 20.29 | 20.31 | 20.24 | 20.30 | 7,146 | +0.12(+0.58%) |
Oct 09, 2014 | 20.13 | 20.22 | 20.13 | 20.19 | 12,061 | +0.08(+0.39%) |
Oct 08, 2014 | 20.20 | 20.26 | 20.11 | 20.11 | 11,730 | -0.12(-0.61%) |
Oct 07, 2014 | 20.24 | 20.28 | 20.23 | 20.23 | 6,076 | -0.00(-0.02%) |
Oct 06, 2014 | 20.41 | 20.41 | 20.24 | 20.24 | 12,251 | -0.21(-1.02%) |
Oct 03, 2014 | 20.35 | 20.49 | 20.35 | 20.45 | 21,440 | +0.24(+1.20%) |
Oct 02, 2014 | 20.37 | 20.37 | 20.20 | 20.20 | 8,094 | -0.12(-0.61%) |
Oct 01, 2014 | 20.38 | 20.42 | 20.31 | 20.33 | 14,709 | +0.00(+0.00%) |
Sep 30, 2014 | 20.37 | 20.37 | 20.29 | 20.33 | 29,131 | +0.04(+0.19%) |
Sep 29, 2014 | 20.29 | 20.30 | 20.25 | 20.29 | 42,795 | +0.01(+0.04%) |
Sep 26, 2014 | 20.23 | 20.28 | 20.21 | 20.28 | 33,146 | +0.10(+0.47%) |
Sep 25, 2014 | 20.18 | 20.20 | 20.14 | 20.18 | 44,782 | +0.06(+0.30%) |
Sep 24, 2014 | 20.13 | 20.13 | 20.12 | 20.12 | 2,174 | +0.07(+0.35%) |
Sep 23, 2014 | 20.09 | 20.09 | 20.05 | 20.05 | 2,465 | -0.02(-0.08%) |
Sep 22, 2014 | 20.09 | 20.11 | 20.06 | 20.07 | 10,789 | +0.02(+0.08%) |
Sep 19, 2014 | 20.04 | 20.07 | 20.04 | 20.05 | 4,168 | +0.06(+0.31%) |
Sep 18, 2014 | 20.01 | 20.01 | 19.96 | 19.99 | 4,559 | -0.05(-0.23%) |
Sep 17, 2014 | 19.92 | 20.04 | 19.87 | 20.04 | 9,878 | +0.16(+0.82%) |
Sep 16, 2014 | 19.94 | 19.94 | 19.83 | 19.87 | 9,543 | -0.06(-0.28%) |
Sep 15, 2014 | 19.98 | 19.98 | 19.93 | 19.93 | 6,727 | -0.04(-0.18%) |
Sep 12, 2014 | 19.94 | 19.98 | 19.92 | 19.97 | 11,205 | +0.02(+0.08%) |
Sep 11, 2014 | 20.00 | 20.00 | 19.87 | 19.95 | 17,584 | +0.07(+0.35%) |
Sep 10, 2014 | 19.89 | 19.91 | 19.87 | 19.88 | 5,990 | +0.00(+0.00%) |
Sep 09, 2014 | 19.90 | 19.92 | 19.87 | 19.88 | 34,422 | +0.02(+0.10%) |
Sep 08, 2014 | 19.79 | 19.88 | 19.77 | 19.86 | 5,704 | +0.12(+0.61%) |
Sep 05, 2014 | 19.69 | 19.75 | 19.69 | 19.74 | 8,022 | -0.04(-0.20%) |
Sep 04, 2014 | 19.68 | 19.78 | 19.68 | 19.78 | 8,009 | +0.15(+0.75%) |
Sep 03, 2014 | 19.63 | 19.63 | 19.63 | 19.63 | 1,913 | -0.04(-0.20%) |
Sep 02, 2014 | 19.64 | 19.64 | 19.64 | 19.67 | 6,149 | +0.12(+0.63%) |
Aug 29, 2014 | 19.52 | 19.55 | 19.55 | 19.55 | 4,877 | -0.05(-0.27%) |
Aug 28, 2014 | 19.63 | 19.63 | 19.52 | 19.60 | 5,267 | +0.08(+0.39%) |
Aug 27, 2014 | 19.57 | 19.57 | 19.51 | 19.53 | 28,791 | -0.10(-0.51%) |
Aug 26, 2014 | 19.56 | 19.63 | 19.55 | 19.63 | 18,463 | +0.04(+0.22%) |
Aug 25, 2014 | 19.55 | 19.61 | 19.55 | 19.58 | 3,928 | +0.01(+0.06%) |
Aug 22, 2014 | 19.58 | 19.58 | 19.52 | 19.57 | 6,231 | +0.03(+0.16%) |
Aug 21, 2014 | 19.52 | 19.55 | 19.50 | 19.54 | 7,126 | +0.02(+0.12%) |
Aug 20, 2014 | 19.52 | 19.57 | 19.49 | 19.52 | 5,491 | +0.06(+0.33%) |
Aug 19, 2014 | 19.48 | 19.48 | 19.44 | 19.45 | 4,215 | +0.03(+0.15%) |
Aug 18, 2014 | 19.43 | 19.43 | 19.39 | 19.42 | 2,142 | +0.02(+0.08%) |
Aug 15, 2014 | 19.38 | 19.41 | 19.44 | 19.41 | 5,455 | -0.03(-0.16%) |
Aug 14, 2014 | 19.42 | 19.44 | 19.38 | 19.44 | 17,598 | +0.00(+0.00%) |
Aug 13, 2014 | 19.46 | 19.47 | 19.44 | 19.44 | 1,694 | +0.02(+0.12%) |
Aug 12, 2014 | 19.41 | 19.42 | 19.41 | 19.41 | 1,497 | -0.03(-0.16%) |
Aug 11, 2014 | 19.42 | 19.45 | 19.42 | 19.45 | 1,624 | +0.03(+0.16%) |
Aug 08, 2014 | 19.44 | 19.46 | 19.41 | 19.42 | 4,247 | -0.05(-0.25%) |
Aug 07, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 410 | +0.03(+0.13%) |
Aug 06, 2014 | 19.46 | 19.48 | 19.42 | 19.44 | 7,371 | -0.05(-0.28%) |
Aug 05, 2014 | 19.48 | 19.49 | 19.48 | 19.49 | 3,682 | +0.05(+0.28%) |
Aug 04, 2014 | 19.41 | 19.44 | 19.41 | 19.44 | 1,148 | +0.02(+0.10%) |
Aug 01, 2014 | 19.42 | 19.42 | 19.42 | 19.42 | 562 | -0.04(-0.22%) |
Jul 31, 2014 | 19.44 | 19.46 | 19.44 | 19.46 | 5,899 | +0.04(+0.20%) |
Jul 30, 2014 | 19.41 | 19.44 | 19.41 | 19.42 | 1,959 | +0.05(+0.26%) |
Jul 29, 2014 | 19.38 | 19.38 | 19.34 | 19.37 | 2,819 | +0.06(+0.30%) |
Jul 28, 2014 | 19.31 | 19.31 | 19.28 | 19.31 | 9,525 | +0.05(+0.24%) |
Jul 25, 2014 | 19.28 | 19.28 | 19.27 | 19.27 | 1,582 | -0.02(-0.12%) |
Jul 24, 2014 | 19.29 | 19.29 | 19.24 | 19.29 | 4,388 | +0.03(+0.14%) |
Jul 23, 2014 | 19.25 | 19.27 | 19.25 | 19.26 | 6,665 | +0.00(+0.02%) |
Jul 22, 2014 | 19.26 | 19.27 | 19.23 | 19.26 | 29,422 | +0.01(+0.04%) |
Jul 21, 2014 | 19.25 | 19.27 | 19.21 | 19.25 | 11,346 | +0.01(+0.04%) |
Jul 18, 2014 | 19.22 | 19.25 | 19.20 | 19.24 | 6,462 | -0.02(-0.12%) |
Jul 17, 2014 | 19.27 | 19.27 | 19.21 | 19.27 | 6,281 | +0.01(+0.04%) |
Jul 16, 2014 | 19.26 | 19.26 | 19.23 | 19.26 | 10,342 | +0.03(+0.16%) |
Jul 15, 2014 | 19.18 | 19.24 | 19.14 | 19.23 | 7,340 | +0.05(+0.24%) |
Jul 14, 2014 | 19.20 | 19.20 | 19.17 | 19.18 | 2,760 | -0.02(-0.08%) |
Jul 11, 2014 | 19.14 | 19.20 | 19.14 | 19.20 | 1,451 | +0.02(+0.12%) |
Jul 10, 2014 | 19.19 | 19.20 | 19.15 | 19.17 | 5,371 | +0.01(+0.04%) |
Jul 09, 2014 | 19.17 | 19.19 | 19.11 | 19.17 | 12,909 | -0.02(-0.08%) |
Jul 08, 2014 | 19.19 | 19.19 | 19.18 | 19.18 | 4,759 | -0.02(-0.12%) |
Jul 07, 2014 | 19.26 | 19.26 | 19.13 | 19.20 | 19,699 | -0.00(-0.01%) |
Jul 03, 2014 | 19.24 | 19.20 | 19.20 | 19.20 | 3,465 | +0.05(+0.25%) |
Jul 02, 2014 | 19.10 | 19.17 | 19.10 | 19.16 | 26,688 | +0.05(+0.24%) |
Jul 01, 2014 | 19.12 | 19.14 | 19.10 | 19.11 | 5,211 | -0.05(-0.25%) |
Jun 30, 2014 | 19.17 | 19.17 | 19.13 | 19.16 | 1,461 | +0.00(+0.00%) |
Jun 27, 2014 | 19.14 | 19.18 | 19.14 | 19.16 | 8,559 | -0.03(-0.16%) |
Jun 26, 2014 | 19.20 | 19.24 | 19.18 | 19.19 | 8,657 | -0.02(-0.12%) |
Jun 25, 2014 | 19.20 | 19.23 | 19.19 | 19.21 | 3,613 | -0.03(-0.16%) |
Jun 24, 2014 | 19.21 | 19.26 | 19.21 | 19.24 | 4,586 | +0.02(+0.08%) |
Jun 23, 2014 | 19.22 | 19.23 | 19.21 | 19.23 | 3,350 | -0.05(-0.28%) |
Jun 20, 2014 | 19.24 | 19.30 | 19.24 | 19.28 | 7,158 | +0.05(+0.28%) |
Jun 19, 2014 | 19.22 | 19.27 | 19.19 | 19.23 | 12,355 | -0.06(-0.32%) |
Jun 18, 2014 | 19.34 | 19.34 | 19.29 | 19.29 | 6,736 | -0.07(-0.36%) |
Jun 17, 2014 | 19.41 | 19.42 | 19.35 | 19.36 | 6,689 | +0.07(+0.36%) |
Jun 16, 2014 | 19.30 | 19.38 | 19.27 | 19.29 | 10,068 | -0.02(-0.12%) |
Jun 13, 2014 | 19.39 | 19.40 | 19.31 | 19.31 | 235,428 | +0.01(+0.08%) |
Jun 12, 2014 | 19.31 | 19.31 | 19.30 | 19.30 | 3,878 | -0.02(-0.09%) |
Jun 11, 2014 | 19.35 | 19.35 | 19.31 | 19.32 | 3,976 | -0.07(-0.35%) |
Jun 10, 2014 | 19.34 | 19.38 | 19.36 | 19.38 | 4,204 | +0.10(+0.52%) |
Jun 06, 2014 | 19.28 | 19.33 | 19.28 | 19.28 | 6,054 | -0.00(-0.02%) |
Jun 05, 2014 | 19.34 | 19.34 | 19.29 | 19.29 | 2,672 | -0.09(-0.47%) |
Jun 04, 2014 | 19.35 | 19.38 | 19.35 | 19.38 | 1,603 | +0.01(+0.05%) |
Jun 03, 2014 | 19.31 | 19.37 | 19.31 | 19.37 | 1,553 | -0.00(-0.00%) |
Jun 02, 2014 | 19.35 | 19.37 | 19.34 | 19.37 | 2,411 | +0.12(+0.61%) |
May 30, 2014 | 19.30 | 19.30 | 19.25 | 19.25 | 1,739 | -0.02(-0.08%) |
May 29, 2014 | 19.32 | 19.32 | 19.27 | 19.27 | 2,740 | -0.05(-0.24%) |
May 28, 2014 | 19.29 | 19.34 | 19.29 | 19.31 | 5,471 | +0.04(+0.20%) |
May 27, 2014 | 19.31 | 19.33 | 19.27 | 19.27 | 5,358 | -0.05(-0.24%) |
May 23, 2014 | 19.27 | 19.32 | 19.32 | 19.32 | 12,578 | +0.07(+0.36%) |
May 22, 2014 | 19.24 | 19.31 | 19.24 | 19.25 | 3,864 | -0.01(-0.03%) |
May 21, 2014 | 19.24 | 19.31 | 19.24 | 19.26 | 12,017 | +0.04(+0.19%) |
May 20, 2014 | 19.27 | 19.29 | 19.22 | 19.22 | 2,925 | -0.02(-0.08%) |
May 19, 2014 | 19.24 | 19.25 | 19.18 | 19.24 | 7,474 | -0.03(-0.16%) |
May 16, 2014 | 19.26 | 19.27 | 19.23 | 19.27 | 1,115 | -0.01(-0.04%) |
May 15, 2014 | 19.27 | 19.28 | 19.27 | 19.27 | 2,133 | -0.01(-0.04%) |
May 14, 2014 | 19.28 | 19.28 | 19.28 | 19.28 | 1,527 | -0.02(-0.12%) |
May 13, 2014 | 19.26 | 19.31 | 19.24 | 19.31 | 8,683 | +0.09(+0.45%) |
May 12, 2014 | 19.26 | 19.27 | 19.21 | 19.22 | 32,447 | +0.02(+0.08%) |
May 09, 2014 | 19.27 | 19.27 | 19.20 | 19.20 | 3,480 | +0.03(+0.16%) |
May 08, 2014 | 19.13 | 19.17 | 19.13 | 19.17 | 3,729 | +0.02(+0.12%) |
May 07, 2014 | 19.14 | 19.15 | 19.11 | 19.15 | 14,627 | -0.01(-0.08%) |
May 06, 2014 | 19.17 | 19.17 | 19.16 | 19.16 | 10,685 | -0.04(-0.21%) |
May 05, 2014 | 19.19 | 19.21 | 19.19 | 19.20 | 2,302 | +0.00(+0.00%) |
May 02, 2014 | 19.32 | 19.32 | 19.20 | 19.20 | 8,896 | -0.05(-0.25%) |
May 01, 2014 | 19.35 | 19.35 | 19.22 | 19.25 | 2,345 | -0.02(-0.09%) |
Apr 30, 2014 | 19.27 | 19.28 | 19.27 | 19.27 | 1,909 | -0.04(-0.20%) |
Apr 29, 2014 | 19.30 | 19.31 | 19.29 | 19.31 | 2,518 | -0.00(-0.02%) |
Apr 28, 2014 | 19.29 | 19.31 | 19.28 | 19.31 | 2,945 | -0.01(-0.04%) |
Apr 25, 2014 | 19.38 | 19.38 | 19.27 | 19.32 | 17,895 | +0.01(+0.04%) |
Apr 24, 2014 | 19.29 | 19.31 | 19.29 | 19.31 | 2,440 | -0.00(-0.00%) |
Apr 23, 2014 | 19.30 | 19.33 | 19.30 | 19.31 | 4,550 | +0.01(+0.04%) |
Apr 22, 2014 | 19.28 | 19.35 | 19.28 | 19.31 | 26,840 | -0.01(-0.04%) |
Apr 21, 2014 | 19.34 | 19.34 | 19.31 | 19.31 | 5,240 | -0.02(-0.08%) |
Apr 17, 2014 | 19.31 | 19.33 | 19.33 | 19.33 | 17,199 | +0.01(+0.04%) |
Apr 16, 2014 | 19.32 | 19.32 | 19.32 | 19.32 | 89,378 | +0.00(+0.00%) |
Apr 15, 2014 | 19.26 | 19.32 | 19.25 | 19.32 | 17,847 | +0.06(+0.30%) |
Apr 14, 2014 | 19.24 | 19.28 | 19.24 | 19.26 | 4,883 | +0.02(+0.09%) |
Apr 11, 2014 | 19.25 | 19.25 | 19.25 | 19.25 | 1,676 | +0.06(+0.30%) |
Apr 10, 2014 | 19.20 | 19.20 | 19.19 | 19.19 | 1,082 | -0.05(-0.28%) |
Apr 09, 2014 | 19.31 | 19.31 | 19.21 | 19.24 | 2,382 | -0.06(-0.32%) |
Apr 08, 2014 | 19.38 | 19.38 | 19.27 | 19.31 | 6,191 | -0.21(-1.07%) |
Apr 07, 2014 | 19.35 | 20.45 | 19.35 | 19.52 | 6,303 | +0.05(+0.28%) |
Apr 04, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 1,594 | -0.06(-0.32%) |
Apr 03, 2014 | 19.52 | 19.53 | 19.49 | 19.52 | 7,399 | +0.04(+0.20%) |
Apr 02, 2014 | 19.47 | 19.49 | 19.45 | 19.49 | 7,855 | +0.03(+0.16%) |
Apr 01, 2014 | 19.45 | 19.45 | 19.43 | 19.45 | 7,515 | +0.01(+0.04%) |
Mar 31, 2014 | 19.45 | 19.45 | 19.41 | 19.45 | 35,115 | +0.00(+0.00%) |
Mar 28, 2014 | 19.45 | 19.45 | 19.42 | 19.45 | 1,013 | +0.02(+0.08%) |
Mar 27, 2014 | 19.42 | 19.51 | 19.37 | 19.43 | 519,971 | +0.02(+0.12%) |
Mar 26, 2014 | 19.41 | 19.41 | 19.41 | 19.41 | 904 | -0.02(-0.08%) |
Mar 25, 2014 | 19.48 | 19.48 | 19.42 | 19.42 | 7,406 | -0.05(-0.24%) |
Mar 24, 2014 | 19.49 | 19.52 | 19.45 | 19.47 | 2,443 | -0.00(-0.00%) |
Mar 21, 2014 | 19.50 | 19.52 | 19.47 | 19.47 | 3,335 | -0.10(-0.52%) |
Mar 20, 2014 | 19.57 | 19.57 | 19.57 | 19.57 | 1,368 | +0.09(+0.48%) |
Mar 19, 2014 | 19.36 | 19.48 | 19.36 | 19.48 | 753 | +0.13(+0.66%) |
Mar 18, 2014 | 19.37 | 19.38 | 19.35 | 19.35 | 3,370 | -0.02(-0.10%) |
Mar 17, 2014 | 19.33 | 19.37 | 19.33 | 19.37 | 4,930 | -0.02(-0.08%) |
Mar 14, 2014 | 19.39 | 19.39 | 19.38 | 19.38 | 9,256 | -0.02(-0.12%) |
Mar 13, 2014 | 19.41 | 19.41 | 19.41 | 19.41 | 374 | -0.06(-0.32%) |
Mar 12, 2014 | 19.47 | 19.48 | 19.45 | 19.47 | 3,786 | -0.01(-0.04%) |
Mar 11, 2014 | 19.45 | 19.48 | 19.45 | 19.48 | 2,812 | +0.02(+0.12%) |
Mar 10, 2014 | 19.45 | 19.47 | 19.44 | 19.45 | 4,873 | +0.02(+0.12%) |
Mar 07, 2014 | 19.45 | 19.45 | 19.43 | 19.43 | 2,044 | +0.02(+0.13%) |
Mar 06, 2014 | 19.43 | 19.43 | 19.38 | 19.41 | 4,580 | -0.07(-0.36%) |
Mar 05, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 957 | -0.05(-0.27%) |
Mar 04, 2014 | 19.52 | 19.53 | 19.50 | 19.53 | 8,262 | +0.05(+0.24%) |
Mar 03, 2014 | 19.45 | 19.49 | 19.45 | 19.49 | 2,819 | +0.03(+0.16%) |
Feb 28, 2014 | 19.45 | 19.45 | 19.45 | 19.45 | 1,284 | -0.05(-0.28%) |
Feb 27, 2014 | 19.53 | 19.53 | 19.51 | 19.51 | 1,227 | -0.04(-0.20%) |
Feb 26, 2014 | 19.56 | 19.56 | 19.55 | 19.55 | 1,422 | +0.06(+0.32%) |
Feb 25, 2014 | 19.48 | 19.50 | 19.47 | 19.49 | 4,858 | -0.01(-0.04%) |
Feb 24, 2014 | 19.49 | 19.52 | 19.49 | 19.49 | 5,793 | -0.03(-0.16%) |
Feb 21, 2014 | 19.55 | 19.55 | 19.52 | 19.52 | 2,216 | -0.02(-0.08%) |
Feb 20, 2014 | 19.54 | 19.56 | 19.54 | 19.54 | 6,983 | +0.01(+0.04%) |
Feb 19, 2014 | 19.49 | 19.53 | 19.47 | 19.53 | 7,690 | +0.07(+0.35%) |
Feb 18, 2014 | 19.48 | 19.49 | 19.45 | 19.46 | 6,513 | -0.02(-0.11%) |
Feb 14, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 3,593 | -0.03(-0.17%) |
Feb 13, 2014 | 19.56 | 19.56 | 19.52 | 19.52 | 2,993 | -0.09(-0.47%) |
Feb 12, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 1,101 | -0.01(-0.04%) |
Feb 11, 2014 | 19.61 | 19.62 | 19.56 | 19.62 | 6,108 | +0.00(+0.00%) |
Feb 10, 2014 | 19.63 | 19.63 | 19.61 | 19.62 | 5,138 | -0.01(-0.04%) |
Feb 07, 2014 | 19.61 | 19.65 | 19.61 | 19.63 | 9,914 | +0.01(+0.04%) |
Feb 06, 2014 | 19.61 | 19.63 | 19.61 | 19.62 | 1,929 | -0.03(-0.16%) |
Feb 05, 2014 | 19.70 | 19.70 | 19.64 | 19.65 | 8,588 | -0.05(-0.24%) |
Feb 04, 2014 | 19.67 | 19.71 | 19.67 | 19.70 | 7,072 | -0.01(-0.07%) |
Feb 03, 2014 | 19.70 | 19.71 | 19.70 | 19.71 | 1,132 | -0.05(-0.24%) |
Jan 31, 2014 | 19.80 | 19.80 | 19.75 | 19.76 | 16,949 | +0.00(+0.00%) |
Jan 30, 2014 | 19.73 | 19.76 | 19.71 | 19.76 | 1,237 | +0.07(+0.36%) |
Jan 29, 2014 | 19.67 | 19.69 | 19.63 | 19.69 | 1,918 | +0.01(+0.04%) |
Jan 28, 2014 | 19.69 | 19.69 | 19.65 | 19.68 | 67,142 | +0.04(+0.19%) |
Jan 27, 2014 | 19.66 | 19.68 | 19.63 | 19.64 | 3,575 | -0.01(-0.04%) |
Jan 24, 2014 | 19.65 | 19.70 | 19.65 | 19.65 | 1,924 | -0.03(-0.16%) |
Jan 23, 2014 | 19.67 | 19.71 | 19.67 | 19.68 | 9,174 | -0.09(-0.45%) |
Jan 22, 2014 | 19.68 | 19.78 | 19.68 | 19.77 | 11,201 | +0.02(+0.11%) |
Jan 21, 2014 | 19.75 | 19.76 | 19.73 | 19.75 | 4,468 | -0.02(-0.13%) |
Jan 17, 2014 | 19.77 | 19.77 | 19.77 | 19.77 | 641 | +0.05(+0.28%) |
Jan 16, 2014 | 19.71 | 19.72 | 19.69 | 19.72 | 1,911 | -0.00(-0.01%) |
Jan 15, 2014 | 19.72 | 19.72 | 19.70 | 19.72 | 1,491 | +0.08(+0.41%) |
Jan 14, 2014 | 19.60 | 19.64 | 19.60 | 19.64 | 6,714 | +0.08(+0.40%) |
Jan 13, 2014 | 19.53 | 19.59 | 19.53 | 19.56 | 3,970 | -0.05(-0.24%) |
Jan 10, 2014 | 19.67 | 19.67 | 19.57 | 19.61 | 14,383 | -0.09(-0.44%) |
Jan 09, 2014 | 19.73 | 19.73 | 19.66 | 19.70 | 8,643 | -0.02(-0.11%) |
Jan 08, 2014 | 19.70 | 19.73 | 19.67 | 19.72 | 12,704 | +0.05(+0.28%) |
Jan 07, 2014 | 19.60 | 19.67 | 19.60 | 19.66 | 17,094 | +0.04(+0.20%) |
Jan 06, 2014 | 19.66 | 19.66 | 19.60 | 19.63 | 9,685 | -0.03(-0.16%) |
Jan 03, 2014 | 19.60 | 19.66 | 19.60 | 19.66 | 9,783 | -0.03(-0.16%) |