Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.68 | 14.71 | 14.41 | 14.41 | 1,177,524 | -0.30(-2.02%) |
Jan 29, 2015 | 14.72 | 14.76 | 14.52 | 14.71 | 1,087,431 | -0.01(-0.10%) |
Jan 28, 2015 | 14.84 | 14.95 | 14.71 | 14.73 | 1,459,810 | -0.10(-0.65%) |
Jan 27, 2015 | 14.72 | 14.88 | 14.67 | 14.82 | 1,271,217 | +0.09(+0.62%) |
Jan 26, 2015 | 14.47 | 14.73 | 14.38 | 14.73 | 1,691,971 | +0.25(+1.72%) |
Jan 23, 2015 | 14.43 | 14.49 | 14.34 | 14.48 | 947,892 | +0.10(+0.67%) |
Jan 22, 2015 | 14.21 | 14.41 | 14.14 | 14.38 | 1,154,157 | +0.25(+1.80%) |
Jan 21, 2015 | 14.13 | 14.16 | 14.01 | 14.13 | 1,147,024 | +0.02(+0.14%) |
Jan 20, 2015 | 14.16 | 14.23 | 14.04 | 14.11 | 1,658,952 | -0.04(-0.31%) |
Jan 16, 2015 | 13.83 | 14.21 | 13.77 | 14.16 | 1,843,347 | +0.29(+2.07%) |
Jan 15, 2015 | 13.93 | 13.93 | 13.80 | 13.87 | 1,704,808 | -0.01(-0.10%) |
Jan 14, 2015 | 13.70 | 13.90 | 13.59 | 13.88 | 1,368,390 | +0.12(+0.90%) |
Jan 13, 2015 | 13.67 | 13.85 | 13.65 | 13.76 | 1,324,125 | +0.06(+0.45%) |
Jan 12, 2015 | 13.53 | 13.75 | 13.53 | 13.70 | 1,799,881 | +0.19(+1.42%) |
Jan 09, 2015 | 13.67 | 13.67 | 13.44 | 13.50 | 1,764,269 | -0.11(-0.84%) |
Jan 08, 2015 | 13.62 | 13.69 | 13.51 | 13.62 | 2,299,841 | -0.03(-0.25%) |
Jan 07, 2015 | 13.54 | 13.69 | 13.43 | 13.65 | 1,751,917 | +0.17(+1.28%) |
Jan 06, 2015 | 13.44 | 13.53 | 13.41 | 13.48 | 1,718,622 | +0.09(+0.64%) |
Jan 05, 2015 | 13.24 | 13.44 | 13.20 | 13.39 | 1,506,706 | +0.11(+0.79%) |
Jan 02, 2015 | 13.15 | 13.31 | 13.06 | 13.29 | 1,469,000 | +0.20(+1.54%) |
Dec 31, 2014 | 13.36 | 13.09 | 13.09 | 13.09 | 858,418 | -0.23(-1.76%) |
Dec 30, 2014 | 13.27 | 13.38 | 13.24 | 13.32 | 792,014 | +0.05(+0.36%) |
Dec 29, 2014 | 13.26 | 13.38 | 13.17 | 13.27 | 1,298,629 | -0.02(-0.14%) |
Dec 26, 2014 | 13.24 | 13.31 | 13.20 | 13.29 | 550,939 | +0.10(+0.76%) |
Dec 24, 2014 | 13.18 | 13.19 | 13.19 | 13.19 | 427,330 | -0.01(-0.07%) |
Dec 23, 2014 | 13.27 | 13.29 | 13.13 | 13.20 | 852,884 | -0.07(-0.51%) |
Dec 22, 2014 | 13.11 | 13.27 | 13.08 | 13.27 | 1,556,303 | +0.22(+1.65%) |
Dec 19, 2014 | 12.90 | 13.11 | 12.89 | 13.05 | 7,219,123 | +0.09(+0.70%) |
Dec 18, 2014 | 13.01 | 13.02 | 12.88 | 12.96 | 1,615,438 | -0.01(-0.07%) |
Dec 17, 2014 | 12.79 | 12.98 | 12.75 | 12.97 | 2,654,937 | +0.17(+1.31%) |
Dec 16, 2014 | 12.83 | 12.85 | 12.65 | 12.80 | 1,933,901 | -12.81(-50.02%) |
Dec 15, 2014 | 25.87 | 25.93 | 25.54 | 25.62 | 1,386,894 | -0.29(-1.11%) |
Dec 12, 2014 | 25.72 | 26.07 | 25.72 | 25.91 | 1,022,034 | -0.01(-0.04%) |
Dec 11, 2014 | 25.91 | 25.97 | 25.84 | 25.91 | 631,846 | +0.11(+0.41%) |
Dec 10, 2014 | 25.77 | 25.92 | 25.64 | 25.81 | 830,682 | +0.00(+0.00%) |
Dec 09, 2014 | 25.26 | 25.83 | 25.26 | 25.81 | 755,046 | +0.44(+1.74%) |
Dec 08, 2014 | 25.14 | 25.60 | 25.13 | 25.37 | 450,659 | +0.16(+0.65%) |
Dec 05, 2014 | 25.47 | 25.47 | 25.03 | 25.21 | 767,694 | -0.34(-1.35%) |
Dec 04, 2014 | 25.60 | 25.62 | 25.30 | 25.55 | 735,650 | -0.06(-0.22%) |
Dec 03, 2014 | 25.63 | 25.75 | 25.49 | 25.61 | 433,806 | -0.03(-0.11%) |
Dec 02, 2014 | 25.42 | 25.69 | 25.25 | 25.64 | 676,506 | +0.14(+0.56%) |
Dec 01, 2014 | 25.25 | 25.64 | 25.21 | 25.49 | 640,496 | +0.19(+0.76%) |
Nov 28, 2014 | 25.29 | 25.71 | 25.28 | 25.30 | 333,360 | +0.06(+0.23%) |
Nov 26, 2014 | 25.14 | 25.24 | 25.24 | 25.24 | 548,619 | +0.22(+0.88%) |
Nov 25, 2014 | 24.88 | 25.10 | 24.81 | 25.02 | 434,333 | +0.13(+0.54%) |
Nov 24, 2014 | 24.84 | 25.01 | 24.84 | 24.89 | 604,865 | +0.09(+0.35%) |
Nov 21, 2014 | 24.78 | 24.81 | 24.58 | 24.80 | 893,658 | +0.25(+1.01%) |
Nov 20, 2014 | 24.25 | 24.55 | 24.15 | 24.55 | 483,842 | +0.25(+1.02%) |
Nov 19, 2014 | 24.26 | 24.46 | 24.12 | 24.31 | 1,242,608 | -0.08(-0.31%) |
Nov 18, 2014 | 24.55 | 24.64 | 24.37 | 24.38 | 1,614,860 | -0.14(-0.59%) |
Nov 17, 2014 | 24.61 | 24.88 | 24.51 | 24.53 | 583,914 | -0.06(-0.23%) |
Nov 14, 2014 | 24.63 | 24.77 | 24.55 | 24.58 | 400,484 | -0.17(-0.70%) |
Nov 13, 2014 | 24.75 | 24.90 | 24.70 | 24.76 | 446,402 | +0.10(+0.39%) |
Nov 12, 2014 | 24.83 | 24.88 | 24.61 | 24.66 | 523,701 | -0.21(-0.85%) |
Nov 11, 2014 | 25.09 | 25.09 | 24.72 | 24.87 | 438,737 | -0.24(-0.94%) |
Nov 10, 2014 | 24.88 | 25.11 | 24.83 | 25.11 | 504,064 | +0.18(+0.72%) |
Nov 07, 2014 | 24.75 | 25.00 | 24.61 | 24.93 | 524,712 | +0.15(+0.61%) |
Nov 06, 2014 | 25.02 | 25.15 | 24.72 | 24.78 | 459,113 | -0.30(-1.21%) |
Nov 05, 2014 | 25.06 | 25.51 | 24.71 | 25.08 | 966,039 | +0.14(+0.57%) |
Nov 04, 2014 | 25.09 | 25.21 | 24.75 | 24.94 | 1,232,035 | -0.21(-0.83%) |
Nov 03, 2014 | 25.07 | 25.33 | 25.00 | 25.15 | 683,771 | +0.08(+0.30%) |
Oct 31, 2014 | 24.99 | 25.09 | 24.60 | 25.07 | 879,624 | +0.32(+1.30%) |
Oct 30, 2014 | 24.42 | 24.82 | 24.34 | 24.75 | 832,261 | +0.23(+0.93%) |
Oct 29, 2014 | 24.53 | 24.69 | 24.32 | 24.52 | 620,926 | -0.05(-0.19%) |
Oct 28, 2014 | 24.58 | 24.62 | 24.46 | 24.57 | 609,974 | -0.02(-0.08%) |
Oct 27, 2014 | 24.23 | 24.60 | 24.25 | 24.59 | 475,488 | +0.34(+1.41%) |
Oct 24, 2014 | 24.44 | 24.50 | 24.18 | 24.25 | 487,780 | -0.18(-0.74%) |
Oct 23, 2014 | 24.36 | 24.52 | 24.16 | 24.43 | 416,359 | +0.26(+1.06%) |
Oct 22, 2014 | 24.20 | 24.52 | 24.10 | 24.17 | 447,869 | +0.01(+0.04%) |
Oct 21, 2014 | 24.28 | 24.34 | 24.02 | 24.16 | 469,434 | -0.09(-0.39%) |
Oct 20, 2014 | 23.71 | 24.26 | 23.71 | 24.26 | 539,962 | +0.51(+2.15%) |
Oct 17, 2014 | 24.22 | 24.22 | 23.66 | 23.74 | 770,909 | -0.27(-1.14%) |
Oct 16, 2014 | 23.83 | 24.23 | 23.83 | 24.02 | 613,403 | -0.01(-0.04%) |
Oct 15, 2014 | 23.73 | 24.19 | 23.63 | 24.03 | 608,342 | +0.13(+0.55%) |
Oct 14, 2014 | 23.63 | 24.18 | 23.52 | 23.90 | 601,370 | +0.38(+1.61%) |
Oct 13, 2014 | 23.28 | 23.71 | 23.22 | 23.52 | 509,660 | +0.33(+1.43%) |
Oct 10, 2014 | 23.12 | 23.57 | 23.12 | 23.18 | 566,403 | +0.07(+0.29%) |
Oct 09, 2014 | 23.05 | 23.28 | 22.98 | 23.12 | 1,227,873 | +0.11(+0.49%) |
Oct 08, 2014 | 22.51 | 23.05 | 22.51 | 23.00 | 910,345 | +0.46(+2.06%) |
Oct 07, 2014 | 22.69 | 22.85 | 22.47 | 22.54 | 539,924 | -0.21(-0.92%) |
Oct 06, 2014 | 22.52 | 22.90 | 22.52 | 22.75 | 658,798 | +0.22(+0.97%) |
Oct 03, 2014 | 22.61 | 22.63 | 22.32 | 22.53 | 584,041 | +0.09(+0.42%) |
Oct 02, 2014 | 22.53 | 22.61 | 22.26 | 22.44 | 621,770 | -0.09(-0.38%) |
Oct 01, 2014 | 22.42 | 22.64 | 22.42 | 22.52 | 1,320,923 | +0.09(+0.42%) |
Sep 30, 2014 | 22.55 | 22.69 | 22.26 | 22.43 | 801,557 | -0.16(-0.71%) |
Sep 29, 2014 | 22.46 | 22.64 | 22.28 | 22.59 | 431,081 | -0.04(-0.17%) |
Sep 26, 2014 | 22.38 | 22.63 | 22.23 | 22.63 | 331,535 | +0.22(+0.97%) |
Sep 25, 2014 | 22.40 | 22.46 | 22.23 | 22.41 | 543,174 | +0.05(+0.21%) |
Sep 24, 2014 | 22.17 | 22.55 | 22.17 | 22.36 | 765,424 | +0.16(+0.73%) |
Sep 23, 2014 | 22.55 | 22.66 | 22.20 | 22.20 | 506,118 | -0.36(-1.60%) |
Sep 22, 2014 | 22.68 | 22.85 | 22.56 | 22.56 | 690,695 | -0.19(-0.83%) |
Sep 19, 2014 | 22.72 | 22.85 | 22.64 | 22.75 | 1,100,048 | +0.08(+0.33%) |
Sep 18, 2014 | 22.82 | 22.91 | 22.56 | 22.67 | 694,500 | -0.13(-0.58%) |
Sep 17, 2014 | 22.88 | 23.02 | 22.77 | 22.81 | 421,896 | -0.09(-0.37%) |
Sep 16, 2014 | 22.64 | 22.92 | 22.57 | 22.89 | 378,489 | +0.22(+0.96%) |
Sep 15, 2014 | 22.79 | 22.94 | 22.65 | 22.67 | 329,190 | -0.14(-0.62%) |
Sep 12, 2014 | 23.41 | 23.50 | 22.71 | 22.82 | 579,587 | -0.69(-2.94%) |
Sep 11, 2014 | 23.46 | 23.60 | 23.36 | 23.51 | 406,241 | +0.03(+0.12%) |
Sep 10, 2014 | 23.64 | 23.67 | 23.45 | 23.48 | 388,864 | -0.27(-1.12%) |
Sep 09, 2014 | 23.80 | 23.83 | 23.66 | 23.74 | 501,894 | -0.13(-0.56%) |
Sep 08, 2014 | 23.78 | 23.93 | 23.75 | 23.88 | 419,230 | +0.09(+0.36%) |
Sep 05, 2014 | 23.77 | 23.85 | 23.65 | 23.79 | 300,253 | +0.07(+0.28%) |
Sep 04, 2014 | 23.94 | 23.92 | 23.63 | 23.72 | 302,059 | -0.20(-0.83%) |
Sep 03, 2014 | 23.75 | 23.94 | 23.75 | 23.92 | 910,643 | +0.18(+0.76%) |
Sep 02, 2014 | 23.71 | 23.81 | 23.69 | 23.74 | 558,561 | +0.10(+0.44%) |
Aug 29, 2014 | 23.49 | 23.64 | 23.64 | 23.64 | 575,021 | +0.13(+0.56%) |
Aug 28, 2014 | 23.30 | 23.52 | 23.30 | 23.51 | 280,172 | +0.10(+0.45%) |
Aug 27, 2014 | 23.39 | 23.51 | 23.33 | 23.40 | 161,024 | +0.04(+0.16%) |
Aug 26, 2014 | 23.25 | 23.41 | 23.25 | 23.36 | 273,027 | +0.05(+0.20%) |
Aug 25, 2014 | 23.34 | 23.38 | 23.06 | 23.32 | 352,246 | +0.01(+0.04%) |
Aug 22, 2014 | 23.51 | 23.51 | 23.22 | 23.31 | 269,009 | -0.22(-0.93%) |
Aug 21, 2014 | 23.56 | 23.71 | 23.52 | 23.53 | 294,060 | -0.09(-0.36%) |
Aug 20, 2014 | 23.48 | 23.67 | 23.33 | 23.61 | 346,509 | +0.06(+0.24%) |
Aug 19, 2014 | 23.59 | 23.71 | 23.50 | 23.55 | 251,348 | +0.00(+0.00%) |
Aug 18, 2014 | 23.40 | 23.54 | 23.26 | 23.55 | 515,118 | +0.30(+1.30%) |
Aug 15, 2014 | 23.50 | 23.58 | 23.16 | 23.25 | 606,268 | -0.13(-0.57%) |
Aug 14, 2014 | 23.38 | 23.53 | 23.30 | 23.38 | 322,041 | +0.06(+0.24%) |
Aug 13, 2014 | 23.13 | 23.41 | 23.13 | 23.33 | 469,010 | +0.29(+1.27%) |
Aug 12, 2014 | 23.00 | 23.18 | 22.92 | 23.03 | 574,669 | +0.05(+0.21%) |
Aug 11, 2014 | 23.04 | 23.15 | 22.93 | 22.99 | 393,690 | +0.02(+0.08%) |
Aug 08, 2014 | 22.95 | 23.16 | 22.84 | 22.97 | 440,079 | +0.01(+0.04%) |
Aug 07, 2014 | 22.86 | 23.02 | 22.82 | 22.96 | 383,854 | +0.09(+0.41%) |
Aug 06, 2014 | 22.74 | 23.03 | 22.70 | 22.86 | 539,974 | +0.10(+0.45%) |
Aug 05, 2014 | 22.80 | 22.96 | 22.63 | 22.76 | 862,401 | -0.15(-0.65%) |
Aug 04, 2014 | 23.10 | 23.10 | 22.74 | 22.91 | 821,609 | -0.14(-0.61%) |
Aug 01, 2014 | 23.12 | 23.22 | 23.00 | 23.05 | 475,278 | -0.06(-0.24%) |
Jul 31, 2014 | 23.19 | 23.53 | 23.11 | 23.11 | 455,506 | -0.23(-1.00%) |
Jul 30, 2014 | 23.45 | 23.56 | 23.22 | 23.34 | 612,166 | -0.06(-0.24%) |
Jul 29, 2014 | 23.66 | 23.67 | 23.34 | 23.40 | 832,263 | -0.25(-1.07%) |
Jul 28, 2014 | 23.72 | 23.84 | 23.46 | 23.65 | 938,935 | -0.08(-0.35%) |
Jul 25, 2014 | 24.14 | 24.14 | 23.70 | 23.73 | 722,414 | -0.55(-2.27%) |
Jul 24, 2014 | 23.93 | 24.29 | 23.73 | 24.29 | 1,338,830 | +0.38(+1.60%) |
Jul 23, 2014 | 23.96 | 24.04 | 23.86 | 23.90 | 246,898 | -0.04(-0.16%) |
Jul 22, 2014 | 23.90 | 24.04 | 23.82 | 23.94 | 262,811 | +0.16(+0.67%) |
Jul 21, 2014 | 23.87 | 23.96 | 23.71 | 23.78 | 415,798 | -0.19(-0.78%) |
Jul 18, 2014 | 23.70 | 24.04 | 23.70 | 23.97 | 593,381 | +0.20(+0.83%) |
Jul 17, 2014 | 23.90 | 23.95 | 23.73 | 23.77 | 365,781 | -0.20(-0.82%) |
Jul 16, 2014 | 23.84 | 23.97 | 23.66 | 23.97 | 480,149 | +0.24(+1.03%) |
Jul 15, 2014 | 23.60 | 23.74 | 23.45 | 23.73 | 395,990 | +0.17(+0.71%) |
Jul 14, 2014 | 23.63 | 23.70 | 23.44 | 23.56 | 428,483 | -0.06(-0.24%) |
Jul 11, 2014 | 23.77 | 23.77 | 23.53 | 23.61 | 529,377 | -0.15(-0.63%) |
Jul 10, 2014 | 23.48 | 23.77 | 23.41 | 23.76 | 581,640 | +0.21(+0.87%) |
Jul 09, 2014 | 23.62 | 23.64 | 23.33 | 23.56 | 305,892 | -0.04(-0.16%) |
Jul 08, 2014 | 23.43 | 23.69 | 23.34 | 23.59 | 423,949 | +0.22(+0.92%) |
Jul 07, 2014 | 23.42 | 23.58 | 23.28 | 23.38 | 484,897 | -0.07(-0.28%) |
Jul 03, 2014 | 23.64 | 23.44 | 23.44 | 23.44 | 316,931 | -0.23(-0.99%) |
Jul 02, 2014 | 23.69 | 23.76 | 23.42 | 23.68 | 426,616 | -0.12(-0.51%) |
Jul 01, 2014 | 23.84 | 24.01 | 23.69 | 23.80 | 603,604 | +0.02(+0.08%) |
Jun 30, 2014 | 23.72 | 23.79 | 23.44 | 23.78 | 481,275 | +0.04(+0.16%) |
Jun 27, 2014 | 23.42 | 23.77 | 23.41 | 23.74 | 1,330,466 | +0.18(+0.75%) |
Jun 26, 2014 | 23.48 | 23.57 | 23.42 | 23.57 | 258,445 | +0.03(+0.12%) |
Jun 25, 2014 | 23.47 | 23.62 | 23.40 | 23.54 | 395,488 | -0.02(-0.08%) |
Jun 24, 2014 | 23.56 | 23.78 | 23.46 | 23.56 | 455,088 | -0.05(-0.20%) |
Jun 23, 2014 | 23.88 | 23.97 | 23.52 | 23.60 | 456,406 | -0.36(-1.52%) |
Jun 20, 2014 | 23.61 | 24.04 | 23.41 | 23.97 | 1,301,320 | +0.36(+1.51%) |
Jun 19, 2014 | 23.40 | 23.61 | 23.25 | 23.61 | 377,852 | +0.27(+1.16%) |
Jun 18, 2014 | 23.21 | 23.37 | 23.07 | 23.34 | 441,454 | +0.10(+0.44%) |
Jun 17, 2014 | 23.11 | 23.30 | 23.05 | 23.24 | 558,173 | +0.08(+0.36%) |
Jun 16, 2014 | 23.31 | 23.39 | 23.06 | 23.15 | 447,030 | -0.22(-0.92%) |
Jun 13, 2014 | 23.48 | 23.50 | 23.23 | 23.37 | 304,219 | -0.04(-0.16%) |
Jun 12, 2014 | 23.46 | 23.49 | 23.23 | 23.41 | 379,663 | -0.12(-0.52%) |
Jun 11, 2014 | 23.51 | 23.58 | 23.28 | 23.53 | 546,222 | -0.01(-0.04%) |
Jun 10, 2014 | 23.87 | 23.93 | 23.53 | 23.54 | 603,223 | -0.59(-2.44%) |
Jun 06, 2014 | 24.34 | 24.35 | 24.04 | 24.13 | 524,525 | -0.10(-0.42%) |
Jun 05, 2014 | 23.87 | 24.23 | 23.75 | 24.23 | 655,497 | +0.38(+1.61%) |
Jun 04, 2014 | 23.82 | 23.93 | 23.66 | 23.85 | 394,380 | +0.00(+0.00%) |
Jun 03, 2014 | 23.70 | 24.01 | 23.66 | 23.85 | 639,218 | +0.13(+0.55%) |
Jun 02, 2014 | 23.41 | 24.02 | 23.36 | 23.72 | 1,920,668 | +0.39(+1.68%) |
May 30, 2014 | 23.25 | 23.43 | 23.18 | 23.32 | 636,552 | +0.08(+0.36%) |
May 29, 2014 | 23.26 | 23.29 | 23.14 | 23.24 | 218,142 | +0.07(+0.32%) |
May 28, 2014 | 23.29 | 23.32 | 22.97 | 23.16 | 511,845 | -0.25(-1.08%) |
May 27, 2014 | 23.29 | 23.48 | 23.16 | 23.42 | 571,630 | +0.24(+1.05%) |
May 23, 2014 | 22.81 | 23.17 | 23.17 | 23.17 | 418,157 | +0.24(+1.06%) |
May 22, 2014 | 22.90 | 23.02 | 22.75 | 22.93 | 154,989 | +0.06(+0.25%) |
May 21, 2014 | 23.17 | 23.22 | 22.77 | 22.87 | 480,895 | -0.21(-0.89%) |
May 20, 2014 | 23.22 | 23.31 | 22.98 | 23.08 | 650,888 | -0.19(-0.80%) |
May 19, 2014 | 23.52 | 23.52 | 23.13 | 23.27 | 365,122 | -0.26(-1.11%) |
May 16, 2014 | 23.04 | 23.53 | 23.03 | 23.53 | 670,746 | +0.43(+1.86%) |
May 15, 2014 | 22.90 | 23.12 | 22.78 | 23.10 | 636,022 | +0.17(+0.73%) |
May 14, 2014 | 23.01 | 23.20 | 22.87 | 22.93 | 511,262 | -0.07(-0.33%) |
May 13, 2014 | 23.13 | 23.33 | 22.98 | 23.00 | 2,095,174 | -0.13(-0.56%) |
May 12, 2014 | 23.37 | 23.40 | 23.08 | 23.13 | 559,279 | -0.18(-0.79%) |
May 09, 2014 | 23.09 | 23.33 | 23.09 | 23.32 | 480,439 | +0.13(+0.56%) |
May 08, 2014 | 23.34 | 23.47 | 22.98 | 23.19 | 538,573 | -0.12(-0.52%) |
May 07, 2014 | 23.09 | 23.42 | 23.06 | 23.31 | 592,925 | +0.18(+0.80%) |
May 06, 2014 | 23.03 | 23.21 | 22.91 | 23.12 | 610,600 | -0.03(-0.12%) |
May 05, 2014 | 22.93 | 23.17 | 22.84 | 23.15 | 368,684 | +0.07(+0.32%) |
May 02, 2014 | 22.85 | 23.10 | 22.76 | 23.08 | 664,488 | +0.20(+0.89%) |
May 01, 2014 | 23.19 | 23.25 | 22.52 | 22.88 | 1,410,917 | -0.37(-1.59%) |
Apr 30, 2014 | 23.23 | 23.26 | 23.08 | 23.25 | 483,842 | +0.01(+0.04%) |
Apr 29, 2014 | 23.35 | 23.49 | 23.12 | 23.24 | 373,812 | -0.06(-0.24%) |
Apr 28, 2014 | 23.12 | 23.37 | 23.06 | 23.29 | 515,636 | +0.26(+1.12%) |
Apr 25, 2014 | 23.01 | 23.21 | 22.91 | 23.03 | 489,128 | -0.06(-0.24%) |
Apr 24, 2014 | 22.96 | 23.10 | 22.81 | 23.09 | 408,723 | +0.24(+1.05%) |
Apr 23, 2014 | 22.88 | 22.91 | 22.67 | 22.85 | 648,126 | -0.10(-0.44%) |
Apr 22, 2014 | 23.01 | 23.03 | 22.75 | 22.95 | 327,089 | -0.09(-0.40%) |
Apr 21, 2014 | 22.88 | 23.05 | 22.78 | 23.04 | 398,427 | +0.02(+0.08%) |
Apr 17, 2014 | 22.88 | 23.02 | 23.02 | 23.02 | 691,799 | +0.06(+0.24%) |
Apr 16, 2014 | 23.08 | 23.08 | 22.83 | 22.97 | 325,237 | -0.06(-0.24%) |
Apr 15, 2014 | 22.75 | 23.15 | 22.68 | 23.02 | 821,534 | +0.28(+1.22%) |
Apr 14, 2014 | 22.77 | 22.85 | 22.49 | 22.75 | 473,609 | +0.17(+0.74%) |
Apr 11, 2014 | 22.53 | 22.86 | 22.42 | 22.58 | 484,122 | -0.09(-0.41%) |
Apr 10, 2014 | 22.75 | 23.00 | 22.56 | 22.67 | 582,576 | -0.12(-0.53%) |
Apr 09, 2014 | 22.71 | 22.84 | 22.49 | 22.79 | 439,373 | +0.11(+0.49%) |
Apr 08, 2014 | 22.49 | 22.77 | 22.44 | 22.68 | 561,311 | +0.20(+0.90%) |
Apr 07, 2014 | 22.32 | 22.65 | 22.32 | 22.48 | 628,743 | +0.12(+0.54%) |
Apr 04, 2014 | 22.40 | 22.57 | 22.19 | 22.36 | 512,472 | +0.07(+0.33%) |
Apr 03, 2014 | 22.35 | 22.40 | 22.15 | 22.28 | 363,722 | +0.02(+0.08%) |
Apr 02, 2014 | 22.48 | 22.48 | 22.14 | 22.27 | 468,093 | -0.25(-1.11%) |
Apr 01, 2014 | 22.46 | 22.52 | 22.07 | 22.51 | 619,285 | +0.19(+0.87%) |
Mar 31, 2014 | 22.34 | 22.54 | 22.05 | 22.32 | 575,304 | +0.10(+0.46%) |
Mar 28, 2014 | 22.15 | 22.40 | 22.15 | 22.22 | 296,943 | +0.06(+0.25%) |
Mar 27, 2014 | 21.87 | 22.22 | 21.78 | 22.16 | 420,966 | +0.25(+1.14%) |
Mar 26, 2014 | 22.11 | 22.11 | 21.74 | 21.91 | 502,622 | -0.08(-0.38%) |
Mar 25, 2014 | 21.91 | 22.10 | 21.64 | 22.00 | 362,941 | +0.23(+1.06%) |
Mar 24, 2014 | 21.76 | 21.89 | 21.52 | 21.77 | 433,856 | +0.11(+0.51%) |
Mar 21, 2014 | 21.69 | 22.15 | 21.66 | 21.66 | 1,157,493 | +0.02(+0.09%) |
Mar 20, 2014 | 21.53 | 21.69 | 21.33 | 21.64 | 463,881 | +0.00(+0.00%) |
Mar 19, 2014 | 22.08 | 22.22 | 21.40 | 21.64 | 380,313 | -0.47(-2.13%) |
Mar 18, 2014 | 22.08 | 22.15 | 21.83 | 22.11 | 300,434 | +0.06(+0.25%) |
Mar 17, 2014 | 22.25 | 22.38 | 22.00 | 22.05 | 280,519 | -0.06(-0.29%) |
Mar 14, 2014 | 21.96 | 22.25 | 21.96 | 22.12 | 495,381 | +0.06(+0.25%) |
Mar 13, 2014 | 22.36 | 22.36 | 21.93 | 22.06 | 559,887 | -0.21(-0.95%) |
Mar 12, 2014 | 22.17 | 22.41 | 22.10 | 22.27 | 353,230 | +0.09(+0.42%) |
Mar 11, 2014 | 22.03 | 22.27 | 22.03 | 22.18 | 329,354 | +0.13(+0.59%) |
Mar 10, 2014 | 22.13 | 22.23 | 21.94 | 22.05 | 360,413 | -0.18(-0.83%) |
Mar 07, 2014 | 22.34 | 22.34 | 21.97 | 22.24 | 495,960 | -0.11(-0.50%) |
Mar 06, 2014 | 22.60 | 22.64 | 22.25 | 22.35 | 338,090 | -0.27(-1.18%) |
Mar 05, 2014 | 22.64 | 22.79 | 22.48 | 22.62 | 319,680 | -0.05(-0.20%) |
Mar 04, 2014 | 22.28 | 22.77 | 22.27 | 22.66 | 767,028 | +0.56(+2.55%) |
Mar 03, 2014 | 22.08 | 22.22 | 21.90 | 22.10 | 421,365 | -0.06(-0.25%) |
Feb 28, 2014 | 22.07 | 22.25 | 21.91 | 22.15 | 709,657 | +0.06(+0.29%) |
Feb 27, 2014 | 21.92 | 22.17 | 21.91 | 22.09 | 309,033 | +0.08(+0.38%) |
Feb 26, 2014 | 21.93 | 22.12 | 21.82 | 22.01 | 451,813 | +0.15(+0.68%) |
Feb 25, 2014 | 21.72 | 21.93 | 21.67 | 21.86 | 419,920 | +0.11(+0.51%) |
Feb 24, 2014 | 21.41 | 21.96 | 21.26 | 21.75 | 798,423 | +0.49(+2.30%) |
Feb 21, 2014 | 21.07 | 21.78 | 20.92 | 21.26 | 1,319,620 | +0.25(+1.19%) |
Feb 20, 2014 | 20.66 | 21.08 | 20.61 | 21.01 | 470,354 | +0.34(+1.65%) |
Feb 19, 2014 | 20.75 | 21.01 | 20.61 | 20.67 | 368,300 | -0.12(-0.58%) |
Feb 18, 2014 | 20.74 | 20.85 | 20.56 | 20.79 | 487,396 | +0.10(+0.49%) |
Feb 14, 2014 | 20.62 | 20.68 | 20.68 | 20.68 | 374,463 | +0.13(+0.63%) |
Feb 13, 2014 | 20.43 | 20.73 | 20.39 | 20.56 | 492,719 | +0.01(+0.05%) |
Feb 12, 2014 | 20.73 | 20.79 | 20.45 | 20.55 | 419,319 | -0.18(-0.88%) |
Feb 11, 2014 | 20.59 | 20.88 | 20.51 | 20.73 | 276,687 | +0.09(+0.44%) |
Feb 10, 2014 | 20.41 | 20.74 | 20.31 | 20.64 | 378,789 | +0.19(+0.94%) |
Feb 07, 2014 | 20.36 | 20.49 | 20.24 | 20.45 | 461,715 | +0.09(+0.45%) |
Feb 06, 2014 | 20.36 | 20.57 | 20.33 | 20.35 | 557,049 | -0.02(-0.09%) |
Feb 05, 2014 | 20.70 | 20.75 | 20.30 | 20.37 | 373,947 | -0.34(-1.63%) |
Feb 04, 2014 | 20.47 | 20.71 | 20.34 | 20.71 | 552,457 | +0.26(+1.29%) |