Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.67 | 23.74 | 23.59 | 23.59 | 209,257 | -0.17(-0.72%) |
Mar 30, 2015 | 23.62 | 23.77 | 23.51 | 23.76 | 36,397 | +0.22(+0.93%) |
Mar 27, 2015 | 23.43 | 23.54 | 23.42 | 23.54 | 19,065 | +0.16(+0.68%) |
Mar 26, 2015 | 23.36 | 23.48 | 23.32 | 23.38 | 43,099 | -0.10(-0.44%) |
Mar 25, 2015 | 23.84 | 23.84 | 23.47 | 23.48 | 47,976 | -0.08(-0.34%) |
Mar 24, 2015 | 23.72 | 23.77 | 23.56 | 23.56 | 35,867 | -0.11(-0.47%) |
Mar 23, 2015 | 23.64 | 23.77 | 23.64 | 23.68 | 57,935 | +0.10(+0.41%) |
Mar 20, 2015 | 23.44 | 23.61 | 23.40 | 23.58 | 401,229 | +0.04(+0.17%) |
Mar 19, 2015 | 23.62 | 23.62 | 23.50 | 23.54 | 26,522 | -0.10(-0.40%) |
Mar 18, 2015 | 23.44 | 23.72 | 23.17 | 23.64 | 63,081 | +0.17(+0.71%) |
Mar 17, 2015 | 23.58 | 23.61 | 23.43 | 23.47 | 101,244 | -0.15(-0.64%) |
Mar 16, 2015 | 23.52 | 23.63 | 23.52 | 23.62 | 2,894,838 | +0.24(+1.03%) |
Mar 13, 2015 | 23.47 | 23.50 | 23.21 | 23.38 | 228,808 | -0.14(-0.61%) |
Mar 12, 2015 | 23.33 | 23.54 | 23.33 | 23.52 | 119,126 | +0.31(+1.34%) |
Mar 11, 2015 | 23.40 | 23.40 | 23.15 | 23.21 | 49,020 | -0.15(-0.63%) |
Mar 10, 2015 | 23.63 | 23.63 | 23.36 | 23.36 | 79,435 | -0.36(-1.53%) |
Mar 09, 2015 | 23.70 | 23.75 | 23.64 | 23.72 | 61,969 | +0.14(+0.61%) |
Mar 06, 2015 | 24.03 | 24.03 | 23.54 | 23.58 | 84,774 | -0.49(-2.02%) |
Mar 05, 2015 | 24.04 | 24.07 | 23.98 | 24.07 | 72,200 | +0.08(+0.33%) |
Mar 04, 2015 | 24.10 | 24.14 | 23.93 | 23.99 | 203,914 | -0.15(-0.63%) |
Mar 03, 2015 | 24.19 | 24.19 | 24.10 | 24.14 | 70,867 | -0.10(-0.39%) |
Mar 02, 2015 | 24.27 | 24.27 | 24.15 | 24.23 | 278,127 | +0.02(+0.10%) |
Feb 27, 2015 | 24.09 | 24.24 | 24.09 | 24.21 | 145,953 | +0.08(+0.33%) |
Feb 26, 2015 | 24.19 | 24.19 | 24.03 | 24.13 | 57,136 | +0.03(+0.13%) |
Feb 25, 2015 | 24.18 | 24.18 | 24.06 | 24.10 | 40,795 | -0.06(-0.23%) |
Feb 24, 2015 | 24.11 | 24.19 | 24.02 | 24.15 | 63,617 | +0.08(+0.33%) |
Feb 23, 2015 | 24.04 | 24.07 | 24.02 | 24.07 | 78,768 | +0.06(+0.27%) |
Feb 20, 2015 | 23.97 | 24.03 | 23.80 | 24.01 | 55,399 | +0.06(+0.23%) |
Feb 19, 2015 | 24.08 | 24.08 | 23.94 | 23.96 | 168,662 | -0.14(-0.60%) |
Feb 18, 2015 | 23.99 | 24.10 | 23.92 | 24.10 | 103,843 | +0.16(+0.67%) |
Feb 17, 2015 | 24.00 | 24.00 | 23.84 | 23.94 | 167,908 | -0.04(-0.17%) |
Feb 13, 2015 | 24.07 | 23.98 | 23.98 | 23.98 | 91,231 | -0.09(-0.37%) |
Feb 12, 2015 | 24.05 | 24.07 | 23.95 | 24.07 | 102,872 | +0.08(+0.34%) |
Feb 11, 2015 | 23.81 | 24.03 | 23.81 | 23.99 | 63,930 | +0.13(+0.53%) |
Feb 10, 2015 | 23.79 | 23.87 | 23.66 | 23.86 | 132,428 | +0.27(+1.15%) |
Feb 09, 2015 | 23.72 | 23.73 | 23.52 | 23.59 | 77,643 | -0.15(-0.64%) |
Feb 06, 2015 | 23.94 | 23.94 | 23.67 | 23.74 | 503,067 | -0.08(-0.34%) |
Feb 05, 2015 | 23.90 | 23.90 | 23.76 | 23.82 | 50,640 | +0.08(+0.34%) |
Feb 04, 2015 | 23.64 | 23.90 | 23.64 | 23.74 | 100,036 | -0.00(-0.00%) |
Feb 03, 2015 | 23.61 | 23.74 | 23.52 | 23.74 | 173,993 | +0.26(+1.09%) |
Feb 02, 2015 | 23.32 | 23.52 | 23.06 | 23.48 | 247,018 | +0.28(+1.20%) |
Jan 30, 2015 | 23.58 | 23.58 | 23.19 | 23.20 | 51,362 | -0.44(-1.86%) |
Jan 29, 2015 | 23.60 | 23.70 | 23.38 | 23.64 | 79,841 | +0.14(+0.58%) |
Jan 28, 2015 | 23.91 | 23.93 | 23.48 | 23.51 | 130,047 | -0.26(-1.07%) |
Jan 27, 2015 | 23.92 | 23.92 | 23.63 | 23.76 | 95,151 | -0.26(-1.10%) |
Jan 26, 2015 | 24.04 | 24.08 | 23.90 | 24.03 | 152,179 | -0.02(-0.09%) |
Jan 23, 2015 | 24.19 | 24.19 | 24.04 | 24.05 | 66,299 | -0.23(-0.93%) |
Jan 22, 2015 | 24.18 | 24.29 | 23.96 | 24.28 | 67,108 | +0.24(+1.00%) |
Jan 21, 2015 | 23.91 | 24.05 | 23.88 | 24.03 | 368,036 | +0.10(+0.43%) |
Jan 20, 2015 | 24.00 | 24.05 | 23.74 | 23.93 | 458,209 | +0.06(+0.27%) |
Jan 16, 2015 | 23.68 | 23.87 | 23.62 | 23.87 | 628,810 | +0.20(+0.84%) |
Jan 15, 2015 | 23.71 | 23.79 | 23.59 | 23.67 | 282,612 | +0.03(+0.14%) |
Jan 14, 2015 | 23.50 | 23.64 | 23.47 | 23.64 | 165,053 | -0.06(-0.27%) |
Jan 13, 2015 | 23.84 | 23.98 | 23.57 | 23.70 | 125,182 | -0.01(-0.03%) |
Jan 12, 2015 | 23.85 | 23.85 | 23.64 | 23.71 | 95,701 | -0.08(-0.34%) |
Jan 09, 2015 | 24.02 | 24.02 | 23.78 | 23.79 | 83,718 | -0.19(-0.80%) |
Jan 08, 2015 | 23.83 | 24.00 | 23.69 | 23.98 | 73,195 | +0.37(+1.55%) |
Jan 07, 2015 | 23.44 | 23.63 | 23.35 | 23.61 | 119,955 | +0.41(+1.79%) |
Jan 06, 2015 | 23.34 | 23.43 | 23.13 | 23.20 | 237,488 | -0.02(-0.10%) |
Jan 05, 2015 | 23.37 | 23.44 | 23.20 | 23.22 | 133,084 | -0.18(-0.75%) |
Jan 02, 2015 | 23.60 | 23.60 | 23.27 | 23.40 | 199,884 | -0.11(-0.48%) |
Dec 31, 2014 | 23.89 | 23.51 | 23.51 | 23.51 | 80,955 | -0.28(-1.17%) |
Dec 30, 2014 | 23.89 | 23.92 | 23.78 | 23.79 | 109,953 | -0.09(-0.37%) |
Dec 29, 2014 | 23.98 | 23.98 | 23.79 | 23.88 | 740,722 | -0.10(-0.43%) |
Dec 26, 2014 | 24.03 | 24.03 | 23.96 | 23.98 | 33,352 | +0.06(+0.23%) |
Dec 24, 2014 | 23.97 | 23.92 | 23.92 | 23.92 | 36,718 | -0.04(-0.18%) |
Dec 23, 2014 | 23.83 | 24.00 | 23.83 | 23.97 | 81,026 | +0.20(+0.86%) |
Dec 22, 2014 | 23.56 | 23.76 | 23.56 | 23.76 | 55,168 | +0.18(+0.78%) |
Dec 19, 2014 | 23.72 | 23.73 | 23.54 | 23.58 | 92,062 | -0.14(-0.58%) |
Dec 18, 2014 | 23.48 | 23.72 | 23.38 | 23.72 | 52,347 | +0.45(+1.93%) |
Dec 17, 2014 | 23.08 | 23.27 | 22.98 | 23.27 | 53,404 | +0.33(+1.43%) |
Dec 16, 2014 | 22.94 | 23.36 | 22.93 | 22.94 | 137,290 | -0.10(-0.42%) |
Dec 15, 2014 | 23.32 | 23.32 | 22.97 | 23.04 | 84,257 | -0.16(-0.69%) |
Dec 12, 2014 | 23.36 | 23.48 | 23.19 | 23.20 | 155,713 | -0.27(-1.16%) |
Dec 11, 2014 | 23.36 | 23.60 | 23.36 | 23.47 | 55,890 | +0.19(+0.82%) |
Dec 10, 2014 | 23.45 | 23.53 | 23.25 | 23.28 | 149,165 | -0.22(-0.95%) |
Dec 09, 2014 | 23.48 | 23.52 | 23.28 | 23.50 | 53,162 | -0.09(-0.37%) |
Dec 08, 2014 | 23.64 | 23.70 | 23.52 | 23.59 | 89,077 | -0.03(-0.14%) |
Dec 05, 2014 | 23.60 | 23.62 | 23.50 | 23.62 | 52,666 | +0.04(+0.17%) |
Dec 04, 2014 | 23.64 | 23.64 | 23.48 | 23.58 | 62,124 | -0.02(-0.07%) |
Dec 03, 2014 | 23.80 | 23.80 | 23.56 | 23.60 | 571,476 | -0.16(-0.67%) |
Dec 02, 2014 | 23.73 | 23.78 | 23.67 | 23.76 | 120,590 | +0.08(+0.34%) |
Dec 01, 2014 | 23.81 | 23.81 | 23.63 | 23.68 | 78,524 | -0.16(-0.67%) |
Nov 28, 2014 | 23.62 | 23.89 | 23.62 | 23.84 | 40,685 | +0.30(+1.25%) |
Nov 26, 2014 | 23.48 | 23.54 | 23.54 | 23.54 | 43,610 | +0.10(+0.41%) |
Nov 25, 2014 | 23.40 | 23.48 | 23.37 | 23.44 | 58,094 | +0.04(+0.17%) |
Nov 24, 2014 | 23.53 | 23.53 | 23.38 | 23.40 | 104,072 | -0.01(-0.03%) |
Nov 21, 2014 | 23.54 | 23.56 | 23.38 | 23.41 | 90,615 | +0.10(+0.45%) |
Nov 20, 2014 | 23.36 | 23.38 | 23.29 | 23.31 | 98,173 | -0.10(-0.41%) |
Nov 19, 2014 | 23.39 | 23.42 | 23.32 | 23.40 | 106,590 | +0.07(+0.31%) |
Nov 18, 2014 | 23.28 | 23.35 | 23.22 | 23.33 | 62,831 | +0.10(+0.45%) |
Nov 17, 2014 | 23.12 | 23.24 | 23.11 | 23.23 | 38,368 | +0.13(+0.55%) |
Nov 14, 2014 | 23.26 | 23.26 | 23.04 | 23.10 | 69,478 | -0.12(-0.52%) |
Nov 13, 2014 | 23.22 | 23.31 | 23.14 | 23.22 | 72,571 | +0.08(+0.34%) |
Nov 12, 2014 | 23.11 | 23.16 | 23.04 | 23.14 | 67,263 | +0.02(+0.10%) |
Nov 11, 2014 | 23.23 | 23.23 | 23.07 | 23.12 | 69,045 | -0.05(-0.21%) |
Nov 10, 2014 | 23.08 | 23.18 | 22.99 | 23.17 | 86,541 | +0.11(+0.48%) |
Nov 07, 2014 | 23.02 | 23.06 | 22.89 | 23.05 | 53,103 | +0.04(+0.17%) |
Nov 06, 2014 | 23.09 | 23.09 | 22.92 | 23.01 | 76,138 | +0.06(+0.24%) |
Nov 05, 2014 | 23.00 | 23.05 | 22.85 | 22.96 | 73,436 | +0.15(+0.65%) |
Nov 04, 2014 | 22.69 | 22.85 | 22.69 | 22.81 | 130,760 | +0.11(+0.47%) |
Nov 03, 2014 | 22.66 | 22.70 | 22.61 | 22.70 | 131,663 | +0.11(+0.47%) |
Oct 31, 2014 | 22.72 | 22.72 | 22.55 | 22.60 | 67,556 | +0.13(+0.59%) |
Oct 30, 2014 | 22.45 | 22.51 | 22.22 | 22.46 | 391,491 | +0.14(+0.62%) |
Oct 29, 2014 | 22.44 | 22.44 | 22.22 | 22.32 | 33,056 | -0.02(-0.08%) |
Oct 28, 2014 | 22.39 | 22.39 | 22.26 | 22.34 | 51,719 | +0.10(+0.43%) |
Oct 27, 2014 | 22.20 | 22.19 | 22.19 | 22.25 | 114,399 | +0.06(+0.25%) |
Oct 24, 2014 | 22.14 | 22.22 | 22.08 | 22.19 | 49,440 | +0.16(+0.72%) |
Oct 23, 2014 | 22.21 | 22.22 | 21.99 | 22.03 | 72,850 | -0.01(-0.04%) |
Oct 22, 2014 | 22.10 | 22.19 | 22.02 | 22.04 | 72,859 | +0.03(+0.14%) |
Oct 21, 2014 | 21.93 | 22.01 | 21.77 | 22.01 | 264,010 | +0.12(+0.55%) |
Oct 20, 2014 | 21.59 | 21.91 | 21.58 | 21.89 | 1,390,894 | +0.30(+1.37%) |
Oct 17, 2014 | 21.55 | 21.64 | 21.35 | 21.59 | 60,866 | +0.25(+1.16%) |
Oct 16, 2014 | 21.40 | 21.44 | 21.17 | 21.35 | 106,484 | -0.18(-0.82%) |
Oct 15, 2014 | 21.69 | 21.72 | 21.19 | 21.52 | 101,939 | -0.24(-1.10%) |
Oct 14, 2014 | 21.91 | 21.91 | 21.71 | 21.76 | 48,637 | +0.01(+0.04%) |
Oct 13, 2014 | 22.13 | 22.13 | 21.75 | 21.75 | 64,970 | -0.30(-1.37%) |
Oct 10, 2014 | 21.96 | 22.26 | 21.96 | 22.06 | 78,313 | +0.08(+0.36%) |
Oct 09, 2014 | 22.21 | 22.26 | 21.97 | 21.98 | 75,168 | -0.20(-0.90%) |
Oct 08, 2014 | 21.93 | 22.18 | 21.86 | 22.18 | 54,316 | +0.27(+1.24%) |
Oct 07, 2014 | 21.86 | 21.99 | 21.86 | 21.90 | 37,081 | -0.10(-0.44%) |
Oct 06, 2014 | 22.08 | 22.08 | 21.86 | 22.00 | 58,280 | +0.04(+0.18%) |
Oct 03, 2014 | 21.86 | 21.98 | 21.79 | 21.96 | 50,224 | +0.24(+1.10%) |
Oct 02, 2014 | 21.78 | 21.78 | 21.63 | 21.72 | 150,831 | +0.03(+0.15%) |
Oct 01, 2014 | 21.85 | 21.85 | 21.66 | 21.69 | 418,165 | -0.15(-0.69%) |
Sep 30, 2014 | 21.86 | 21.87 | 21.78 | 21.84 | 43,549 | +0.02(+0.07%) |
Sep 29, 2014 | 21.72 | 21.82 | 21.71 | 21.82 | 247,902 | -0.02(-0.07%) |
Sep 26, 2014 | 21.81 | 21.87 | 21.69 | 21.84 | 49,455 | +0.06(+0.26%) |
Sep 25, 2014 | 21.97 | 21.97 | 21.74 | 21.78 | 29,177 | -0.24(-1.09%) |
Sep 24, 2014 | 21.77 | 22.04 | 21.77 | 22.02 | 87,772 | +0.26(+1.17%) |
Sep 23, 2014 | 21.94 | 21.94 | 21.77 | 21.77 | 51,446 | -0.16(-0.73%) |
Sep 22, 2014 | 21.97 | 21.98 | 21.91 | 21.93 | 27,622 | -0.10(-0.47%) |
Sep 19, 2014 | 21.99 | 22.04 | 21.98 | 22.03 | 13,917 | -0.06(-0.25%) |
Sep 18, 2014 | 22.14 | 22.14 | 22.02 | 22.09 | 17,013 | +0.06(+0.25%) |
Sep 17, 2014 | 22.11 | 22.13 | 22.01 | 22.03 | 24,017 | -0.04(-0.18%) |
Sep 16, 2014 | 21.87 | 22.12 | 21.87 | 22.07 | 18,917 | +0.16(+0.73%) |
Sep 15, 2014 | 21.83 | 21.92 | 21.83 | 21.91 | 18,849 | +0.08(+0.37%) |
Sep 12, 2014 | 21.95 | 21.95 | 21.77 | 21.83 | 20,237 | -0.13(-0.60%) |
Sep 11, 2014 | 21.90 | 21.97 | 21.90 | 21.96 | 20,240 | +0.01(+0.06%) |
Sep 10, 2014 | 21.92 | 21.98 | 21.85 | 21.95 | 562,178 | +0.09(+0.43%) |
Sep 09, 2014 | 21.96 | 21.96 | 21.84 | 21.86 | 36,708 | -0.06(-0.29%) |
Sep 08, 2014 | 22.13 | 22.13 | 21.90 | 21.92 | 33,799 | -0.12(-0.54%) |
Sep 05, 2014 | 21.93 | 22.04 | 21.89 | 22.04 | 13,633 | +0.15(+0.69%) |
Sep 04, 2014 | 21.97 | 21.99 | 21.87 | 21.89 | 61,765 | +0.02(+0.11%) |
Sep 03, 2014 | 21.99 | 21.99 | 21.85 | 21.86 | 63,839 | +0.01(+0.04%) |
Sep 02, 2014 | 21.94 | 21.94 | 21.80 | 21.86 | 1,626,154 | +0.00(+0.00%) |
Aug 29, 2014 | 21.86 | 21.86 | 21.86 | 21.86 | 100,128 | +0.03(+0.15%) |
Aug 28, 2014 | 21.87 | 21.87 | 21.78 | 21.82 | 20,562 | +0.00(+0.00%) |
Aug 27, 2014 | 21.80 | 21.83 | 21.80 | 21.82 | 18,060 | +0.00(+0.02%) |
Aug 26, 2014 | 21.90 | 21.90 | 21.80 | 21.82 | 24,514 | -0.00(-0.02%) |
Aug 25, 2014 | 21.84 | 21.86 | 21.80 | 21.82 | 144,700 | +0.11(+0.51%) |
Aug 22, 2014 | 21.79 | 21.80 | 21.77 | 21.71 | 42,130 | -0.02(-0.11%) |
Aug 21, 2014 | 21.78 | 21.84 | 21.74 | 21.74 | 48,343 | +0.01(+0.04%) |
Aug 20, 2014 | 21.77 | 21.77 | 21.66 | 21.73 | 53,907 | +0.00(+0.00%) |
Aug 19, 2014 | 21.70 | 21.74 | 21.65 | 21.73 | 32,417 | +0.08(+0.37%) |
Aug 18, 2014 | 21.71 | 21.71 | 21.62 | 21.65 | 44,253 | +0.10(+0.44%) |
Aug 15, 2014 | 21.65 | 21.68 | 21.45 | 21.55 | 41,814 | +0.04(+0.19%) |
Aug 14, 2014 | 21.42 | 21.51 | 21.42 | 21.51 | 41,690 | +0.09(+0.41%) |
Aug 13, 2014 | 21.38 | 21.46 | 21.37 | 21.43 | 18,342 | +0.05(+0.22%) |
Aug 12, 2014 | 21.51 | 21.51 | 21.33 | 21.38 | 54,146 | -0.04(-0.20%) |
Aug 11, 2014 | 21.30 | 21.47 | 21.30 | 21.42 | 27,041 | +0.18(+0.84%) |
Aug 08, 2014 | 21.13 | 21.23 | 21.03 | 21.24 | 22,444 | +0.21(+0.99%) |
Aug 07, 2014 | 21.29 | 21.29 | 21.00 | 21.03 | 69,207 | -0.17(-0.79%) |
Aug 06, 2014 | 20.83 | 21.20 | 20.83 | 21.20 | 606,709 | +0.18(+0.87%) |
Aug 05, 2014 | 21.17 | 21.17 | 20.95 | 21.02 | 20,443 | -0.10(-0.49%) |
Aug 04, 2014 | 21.15 | 21.15 | 20.99 | 21.12 | 178,748 | +0.07(+0.34%) |
Aug 01, 2014 | 20.84 | 21.12 | 20.84 | 21.05 | 47,709 | +0.16(+0.76%) |
Jul 31, 2014 | 21.15 | 21.16 | 20.88 | 20.89 | 35,799 | -0.34(-1.58%) |
Jul 30, 2014 | 21.52 | 21.53 | 21.23 | 21.23 | 86,326 | -0.22(-1.00%) |
Jul 29, 2014 | 21.66 | 21.66 | 21.44 | 21.44 | 98,428 | -0.12(-0.56%) |
Jul 28, 2014 | 21.84 | 21.84 | 21.55 | 21.56 | 1,445,222 | -0.12(-0.55%) |
Jul 25, 2014 | 21.86 | 21.86 | 21.63 | 21.68 | 26,344 | -0.10(-0.48%) |
Jul 24, 2014 | 21.78 | 21.81 | 21.74 | 21.78 | 21,322 | +0.09(+0.40%) |
Jul 23, 2014 | 21.78 | 21.78 | 21.70 | 21.70 | 19,095 | -0.03(-0.15%) |
Jul 22, 2014 | 21.78 | 21.78 | 21.68 | 21.73 | 179,160 | -0.02(-0.07%) |
Jul 21, 2014 | 21.83 | 21.83 | 21.69 | 21.74 | 30,486 | -0.10(-0.44%) |
Jul 18, 2014 | 21.72 | 21.86 | 21.70 | 21.84 | 33,481 | +0.21(+0.96%) |
Jul 17, 2014 | 21.74 | 21.81 | 21.63 | 21.63 | 13,940 | -0.14(-0.66%) |
Jul 16, 2014 | 21.87 | 21.87 | 21.74 | 21.78 | 31,239 | -0.02(-0.11%) |
Jul 15, 2014 | 22.06 | 22.06 | 21.79 | 21.80 | 44,857 | -0.17(-0.76%) |
Jul 14, 2014 | 21.98 | 22.00 | 21.95 | 21.97 | 30,790 | +0.08(+0.37%) |
Jul 11, 2014 | 21.89 | 21.91 | 21.80 | 21.89 | 19,777 | +0.02(+0.11%) |
Jul 10, 2014 | 21.77 | 21.88 | 21.77 | 21.86 | 44,175 | -0.02(-0.07%) |
Jul 09, 2014 | 21.95 | 21.95 | 21.86 | 21.88 | 33,919 | +0.06(+0.29%) |
Jul 08, 2014 | 21.83 | 21.87 | 21.81 | 21.82 | 82,534 | -0.05(-0.22%) |
Jul 07, 2014 | 21.83 | 21.89 | 21.80 | 21.86 | 126,325 | +0.02(+0.11%) |
Jul 03, 2014 | 21.78 | 21.84 | 21.84 | 21.84 | 33,585 | +0.12(+0.55%) |
Jul 02, 2014 | 21.66 | 21.76 | 21.66 | 21.72 | 135,533 | +0.02(+0.07%) |
Jul 01, 2014 | 21.68 | 21.74 | 21.60 | 21.70 | 559,013 | +0.10(+0.44%) |
Jun 30, 2014 | 21.64 | 21.72 | 21.61 | 21.61 | 899,951 | -0.02(-0.07%) |
Jun 27, 2014 | 21.70 | 21.70 | 21.52 | 21.62 | 9,885 | +0.02(+0.07%) |
Jun 26, 2014 | 21.70 | 21.70 | 21.51 | 21.61 | 68,552 | -0.08(-0.37%) |
Jun 25, 2014 | 21.66 | 21.69 | 21.59 | 21.69 | 1,340,535 | -0.02(-0.11%) |
Jun 24, 2014 | 21.78 | 21.78 | 21.64 | 21.71 | 37,314 | -0.07(-0.33%) |
Jun 23, 2014 | 21.98 | 21.98 | 21.73 | 21.78 | 24,246 | -0.11(-0.51%) |
Jun 20, 2014 | 22.10 | 22.10 | 21.89 | 21.90 | 87,441 | -0.21(-0.94%) |
Jun 19, 2014 | 22.03 | 22.10 | 22.03 | 22.10 | 24,336 | +0.14(+0.62%) |
Jun 18, 2014 | 21.81 | 21.98 | 21.74 | 21.97 | 44,877 | +0.24(+1.10%) |
Jun 17, 2014 | 21.78 | 21.78 | 21.67 | 21.73 | 24,252 | +0.02(+0.11%) |
Jun 16, 2014 | 21.70 | 21.74 | 21.59 | 21.70 | 68,340 | +0.09(+0.41%) |
Jun 13, 2014 | 21.55 | 21.66 | 21.55 | 21.62 | 33,565 | -0.03(-0.15%) |
Jun 12, 2014 | 21.77 | 21.81 | 21.61 | 21.65 | 24,114 | -0.14(-0.66%) |
Jun 11, 2014 | 21.81 | 21.83 | 21.77 | 21.79 | 10,771 | -0.06(-0.26%) |
Jun 10, 2014 | 21.86 | 21.86 | 21.84 | 21.85 | 11,504 | -0.02(-0.07%) |
Jun 06, 2014 | 21.90 | 21.90 | 21.83 | 21.86 | 27,528 | +0.03(+0.15%) |
Jun 05, 2014 | 21.82 | 21.84 | 21.72 | 21.83 | 43,218 | +0.08(+0.37%) |
Jun 04, 2014 | 21.74 | 21.75 | 21.64 | 21.75 | 14,786 | +0.09(+0.41%) |
Jun 03, 2014 | 22.10 | 22.10 | 21.66 | 21.66 | 40,951 | -0.08(-0.37%) |
Jun 02, 2014 | 21.82 | 21.82 | 21.72 | 21.74 | 32,947 | -0.05(-0.22%) |
May 30, 2014 | 21.70 | 21.80 | 21.64 | 21.79 | 48,089 | +0.15(+0.70%) |
May 29, 2014 | 21.52 | 21.65 | 21.52 | 21.64 | 29,167 | +0.20(+0.93%) |
May 28, 2014 | 21.39 | 21.50 | 21.39 | 21.44 | 220,327 | -0.02(-0.11%) |
May 27, 2014 | 21.51 | 21.51 | 21.42 | 21.47 | 33,560 | +0.06(+0.30%) |
May 23, 2014 | 21.39 | 21.40 | 21.40 | 21.40 | 13,158 | +0.04(+0.19%) |
May 22, 2014 | 21.39 | 21.39 | 21.29 | 21.36 | 9,430 | +0.00(+0.00%) |
May 21, 2014 | 21.29 | 21.39 | 21.25 | 21.36 | 16,801 | +0.12(+0.56%) |
May 20, 2014 | 21.34 | 21.34 | 21.22 | 21.24 | 19,501 | -0.10(-0.45%) |
May 19, 2014 | 21.36 | 21.36 | 21.28 | 21.34 | 16,539 | -0.03(-0.13%) |
May 16, 2014 | 21.28 | 21.38 | 21.27 | 21.37 | 14,269 | +0.12(+0.58%) |
May 15, 2014 | 21.41 | 21.41 | 21.23 | 21.24 | 24,206 | -0.18(-0.86%) |
May 14, 2014 | 21.60 | 21.60 | 21.43 | 21.43 | 19,054 | -0.14(-0.67%) |
May 13, 2014 | 21.52 | 21.59 | 21.52 | 21.57 | 23,617 | +0.05(+0.22%) |
May 12, 2014 | 21.57 | 21.59 | 21.49 | 21.52 | 29,188 | +0.03(+0.15%) |
May 09, 2014 | 21.43 | 21.50 | 21.39 | 21.49 | 22,112 | +0.10(+0.45%) |
May 08, 2014 | 21.34 | 21.48 | 21.33 | 21.39 | 36,122 | +0.01(+0.04%) |
May 07, 2014 | 21.27 | 21.39 | 21.25 | 21.39 | 29,395 | +0.20(+0.94%) |
May 06, 2014 | 21.34 | 21.34 | 21.19 | 21.19 | 27,631 | -0.13(-0.60%) |
May 05, 2014 | 21.33 | 21.35 | 21.19 | 21.31 | 26,979 | -0.03(-0.15%) |
May 02, 2014 | 21.38 | 21.38 | 21.29 | 21.35 | 13,994 | +0.02(+0.11%) |
May 01, 2014 | 21.40 | 21.40 | 21.26 | 21.32 | 34,872 | -0.03(-0.15%) |
Apr 30, 2014 | 21.35 | 21.35 | 21.27 | 21.35 | 36,013 | +0.04(+0.19%) |
Apr 29, 2014 | 21.47 | 21.47 | 21.31 | 21.31 | 28,513 | -0.06(-0.30%) |
Apr 28, 2014 | 21.24 | 21.41 | 21.23 | 21.38 | 28,556 | +0.23(+1.09%) |
Apr 25, 2014 | 21.11 | 21.15 | 21.07 | 21.15 | 19,622 | +0.03(+0.15%) |
Apr 24, 2014 | 21.15 | 21.15 | 21.07 | 21.11 | 23,624 | +0.06(+0.30%) |
Apr 23, 2014 | 21.09 | 21.11 | 21.05 | 21.05 | 14,805 | -0.03(-0.15%) |
Apr 22, 2014 | 21.11 | 21.12 | 21.07 | 21.08 | 17,721 | -0.01(-0.04%) |
Apr 21, 2014 | 21.13 | 21.13 | 21.00 | 21.09 | 24,675 | +0.03(+0.15%) |
Apr 17, 2014 | 21.03 | 21.06 | 21.06 | 21.06 | 21,805 | +0.00(+0.02%) |
Apr 16, 2014 | 20.87 | 21.05 | 20.87 | 21.05 | 14,674 | +0.20(+0.94%) |
Apr 15, 2014 | 20.76 | 20.87 | 20.72 | 20.86 | 9,229 | +0.11(+0.54%) |
Apr 14, 2014 | 20.68 | 20.83 | 20.68 | 20.75 | 5,789 | +0.11(+0.54%) |
Apr 11, 2014 | 20.75 | 20.80 | 20.63 | 20.64 | 35,303 | -0.13(-0.61%) |
Apr 10, 2014 | 21.02 | 21.07 | 20.76 | 20.76 | 22,598 | -0.18(-0.84%) |
Apr 09, 2014 | 20.85 | 20.95 | 20.85 | 20.94 | 24,162 | +0.09(+0.43%) |
Apr 08, 2014 | 20.80 | 20.85 | 20.76 | 20.85 | 13,955 | +0.10(+0.48%) |
Apr 07, 2014 | 20.76 | 20.83 | 20.75 | 20.75 | 20,743 | +0.02(+0.10%) |
Apr 04, 2014 | 20.88 | 20.91 | 20.73 | 20.73 | 20,494 | -0.10(-0.46%) |
Apr 03, 2014 | 20.83 | 20.87 | 20.77 | 20.83 | 31,439 | +0.02(+0.11%) |
Apr 02, 2014 | 20.80 | 20.82 | 20.75 | 20.80 | 14,701 | +0.03(+0.15%) |