Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.79 | 29.12 | 28.54 | 28.70 | 498,166 | -0.35(-1.19%) |
Jan 29, 2015 | 28.57 | 29.05 | 28.42 | 29.05 | 543,985 | +0.48(+1.67%) |
Jan 28, 2015 | 29.05 | 29.05 | 28.48 | 28.57 | 483,397 | -0.35(-1.20%) |
Jan 27, 2015 | 28.66 | 29.01 | 28.32 | 28.91 | 452,764 | -0.13(-0.45%) |
Jan 26, 2015 | 28.55 | 29.05 | 28.25 | 29.05 | 616,650 | +0.50(+1.74%) |
Jan 23, 2015 | 28.06 | 28.59 | 27.91 | 28.55 | 645,782 | +0.49(+1.74%) |
Jan 22, 2015 | 27.09 | 28.21 | 26.88 | 28.06 | 969,686 | +0.86(+3.17%) |
Jan 21, 2015 | 25.79 | 27.45 | 25.59 | 27.20 | 1,586,965 | +0.85(+3.24%) |
Jan 20, 2015 | 26.23 | 26.48 | 25.86 | 26.35 | 1,902,467 | +0.03(+0.11%) |
Jan 16, 2015 | 25.06 | 26.47 | 23.95 | 26.32 | 6,957,612 | -0.17(-0.64%) |
Jan 15, 2015 | 27.13 | 27.18 | 26.48 | 26.49 | 426,970 | -0.67(-2.48%) |
Jan 14, 2015 | 26.89 | 27.42 | 26.65 | 27.16 | 887,005 | -0.01(-0.03%) |
Jan 13, 2015 | 27.19 | 27.57 | 26.73 | 27.17 | 895,809 | +0.22(+0.80%) |
Jan 12, 2015 | 27.29 | 27.51 | 26.59 | 26.96 | 428,663 | -0.22(-0.79%) |
Jan 09, 2015 | 27.78 | 27.81 | 27.09 | 27.17 | 396,531 | -0.58(-2.09%) |
Jan 08, 2015 | 27.27 | 27.82 | 27.03 | 27.75 | 471,250 | +0.75(+2.78%) |
Jan 07, 2015 | 27.17 | 27.18 | 26.61 | 27.00 | 393,501 | +0.11(+0.42%) |
Jan 06, 2015 | 27.42 | 27.42 | 26.64 | 26.89 | 519,221 | -0.17(-0.62%) |
Jan 05, 2015 | 27.31 | 27.41 | 26.90 | 27.06 | 565,974 | -0.14(-0.52%) |
Jan 02, 2015 | 27.48 | 27.62 | 26.75 | 27.20 | 591,987 | -0.12(-0.45%) |
Dec 31, 2014 | 27.64 | 27.32 | 27.32 | 27.32 | 314,205 | -0.15(-0.55%) |
Dec 30, 2014 | 27.51 | 27.66 | 27.28 | 27.47 | 239,662 | -0.04(-0.14%) |
Dec 29, 2014 | 27.59 | 27.77 | 27.48 | 27.51 | 365,524 | -0.01(-0.03%) |
Dec 26, 2014 | 27.88 | 27.89 | 27.44 | 27.52 | 215,364 | -0.19(-0.68%) |
Dec 24, 2014 | 27.73 | 27.71 | 27.71 | 27.71 | 189,761 | +0.03(+0.10%) |
Dec 23, 2014 | 27.76 | 27.88 | 27.57 | 27.68 | 375,536 | +0.14(+0.51%) |
Dec 22, 2014 | 27.44 | 27.63 | 27.25 | 27.54 | 588,315 | +0.33(+1.21%) |
Dec 19, 2014 | 26.36 | 27.38 | 26.29 | 27.21 | 1,164,566 | +0.82(+3.12%) |
Dec 18, 2014 | 26.51 | 26.68 | 26.20 | 26.39 | 475,097 | +0.20(+0.75%) |
Dec 17, 2014 | 25.64 | 26.25 | 25.47 | 26.19 | 361,586 | +0.64(+2.49%) |
Dec 16, 2014 | 25.59 | 25.84 | 25.31 | 25.55 | 431,037 | -0.31(-1.20%) |
Dec 15, 2014 | 25.68 | 25.97 | 25.63 | 25.86 | 343,357 | +0.29(+1.14%) |
Dec 12, 2014 | 26.42 | 26.55 | 25.54 | 25.57 | 483,121 | -1.04(-3.91%) |
Dec 11, 2014 | 26.68 | 26.86 | 26.50 | 26.61 | 305,011 | -0.03(-0.11%) |
Dec 10, 2014 | 26.48 | 26.79 | 26.41 | 26.64 | 694,967 | +0.09(+0.35%) |
Dec 09, 2014 | 26.27 | 26.56 | 25.93 | 26.54 | 369,570 | +0.23(+0.89%) |
Dec 08, 2014 | 26.23 | 26.42 | 26.14 | 26.31 | 413,483 | +0.15(+0.57%) |
Dec 05, 2014 | 25.94 | 26.22 | 25.92 | 26.16 | 346,888 | +0.37(+1.42%) |
Dec 04, 2014 | 25.81 | 26.00 | 25.71 | 25.79 | 399,413 | -0.01(-0.04%) |
Dec 03, 2014 | 25.70 | 25.82 | 25.57 | 25.80 | 238,866 | +0.15(+0.58%) |
Dec 02, 2014 | 25.53 | 25.73 | 25.39 | 25.65 | 448,893 | +0.19(+0.74%) |
Dec 01, 2014 | 25.50 | 25.76 | 25.20 | 25.47 | 560,933 | -0.13(-0.51%) |
Nov 28, 2014 | 25.64 | 25.79 | 25.53 | 25.60 | 197,768 | -0.02(-0.07%) |
Nov 26, 2014 | 25.74 | 25.62 | 25.62 | 25.62 | 364,047 | -0.19(-0.73%) |
Nov 25, 2014 | 25.66 | 25.84 | 25.59 | 25.80 | 456,710 | +0.22(+0.88%) |
Nov 24, 2014 | 25.21 | 25.62 | 25.16 | 25.58 | 328,945 | +0.40(+1.59%) |
Nov 21, 2014 | 25.43 | 25.48 | 25.04 | 25.18 | 417,125 | -0.03(-0.11%) |
Nov 20, 2014 | 24.73 | 25.24 | 24.73 | 25.21 | 347,986 | +0.04(+0.15%) |
Nov 19, 2014 | 25.52 | 25.62 | 25.02 | 25.17 | 330,809 | -0.36(-1.43%) |
Nov 18, 2014 | 25.63 | 25.88 | 25.51 | 25.53 | 324,854 | +0.03(+0.11%) |
Nov 17, 2014 | 25.61 | 25.84 | 25.39 | 25.51 | 549,239 | +0.17(+0.66%) |
Nov 14, 2014 | 25.10 | 25.41 | 24.98 | 25.34 | 384,983 | +0.21(+0.82%) |
Nov 13, 2014 | 25.25 | 25.26 | 24.95 | 25.13 | 307,739 | -0.06(-0.22%) |
Nov 12, 2014 | 25.09 | 25.24 | 25.03 | 25.19 | 223,962 | +0.05(+0.19%) |
Nov 11, 2014 | 25.20 | 25.26 | 25.03 | 25.14 | 208,058 | -0.02(-0.07%) |
Nov 10, 2014 | 25.13 | 25.36 | 25.09 | 25.16 | 299,249 | +0.06(+0.22%) |
Nov 07, 2014 | 25.86 | 25.92 | 24.95 | 25.10 | 330,961 | -0.12(-0.48%) |
Nov 06, 2014 | 24.57 | 25.28 | 24.45 | 25.23 | 1,549,821 | +0.73(+2.97%) |
Nov 05, 2014 | 24.76 | 24.97 | 24.42 | 24.50 | 568,114 | -0.09(-0.38%) |
Nov 04, 2014 | 24.49 | 24.66 | 24.28 | 24.59 | 792,684 | +0.09(+0.38%) |
Nov 03, 2014 | 24.12 | 24.62 | 24.00 | 24.50 | 1,177,588 | +0.39(+1.63%) |
Oct 31, 2014 | 24.09 | 24.23 | 24.00 | 24.10 | 1,182,271 | +0.14(+0.58%) |
Oct 30, 2014 | 24.01 | 24.07 | 23.82 | 23.96 | 505,759 | -0.07(-0.29%) |
Oct 29, 2014 | 24.10 | 24.22 | 23.94 | 24.03 | 564,166 | -0.07(-0.29%) |
Oct 28, 2014 | 23.84 | 24.20 | 23.81 | 24.10 | 478,750 | +0.29(+1.22%) |
Oct 27, 2014 | 23.99 | 24.18 | 23.70 | 23.82 | 388,299 | -0.36(-1.51%) |
Oct 24, 2014 | 23.91 | 24.24 | 23.87 | 24.18 | 645,382 | +0.14(+0.58%) |
Oct 23, 2014 | 24.22 | 24.27 | 23.96 | 24.04 | 924,803 | -0.11(-0.46%) |
Oct 22, 2014 | 24.05 | 24.81 | 24.02 | 24.15 | 974,895 | +0.56(+2.37%) |
Oct 21, 2014 | 23.42 | 23.68 | 23.21 | 23.59 | 557,353 | +0.32(+1.36%) |
Oct 20, 2014 | 22.93 | 23.28 | 22.93 | 23.27 | 482,386 | +0.32(+1.38%) |
Oct 17, 2014 | 22.83 | 23.16 | 22.72 | 22.96 | 449,540 | +0.30(+1.32%) |
Oct 16, 2014 | 21.82 | 22.77 | 21.82 | 22.66 | 547,368 | +0.48(+2.15%) |
Oct 15, 2014 | 21.68 | 22.26 | 21.48 | 22.18 | 502,942 | +0.16(+0.72%) |
Oct 14, 2014 | 22.16 | 22.35 | 21.94 | 22.02 | 451,941 | -0.03(-0.13%) |
Oct 13, 2014 | 22.14 | 22.55 | 22.05 | 22.05 | 521,490 | -0.16(-0.71%) |
Oct 10, 2014 | 22.90 | 23.07 | 22.15 | 22.21 | 723,453 | -0.76(-3.29%) |
Oct 09, 2014 | 23.15 | 23.19 | 22.81 | 22.97 | 684,004 | -0.21(-0.93%) |
Oct 08, 2014 | 23.13 | 23.30 | 22.72 | 23.18 | 496,458 | +0.07(+0.32%) |
Oct 07, 2014 | 23.35 | 23.42 | 23.07 | 23.11 | 355,224 | -0.37(-1.59%) |
Oct 06, 2014 | 23.85 | 23.92 | 23.47 | 23.48 | 425,473 | -0.35(-1.45%) |
Oct 03, 2014 | 23.66 | 23.85 | 23.47 | 23.82 | 512,281 | +0.40(+1.71%) |
Oct 02, 2014 | 23.38 | 23.54 | 23.22 | 23.42 | 424,055 | +0.07(+0.28%) |
Oct 01, 2014 | 23.28 | 23.52 | 23.10 | 23.36 | 392,171 | +0.07(+0.28%) |
Sep 30, 2014 | 23.41 | 23.51 | 23.16 | 23.29 | 272,572 | -0.07(-0.28%) |
Sep 29, 2014 | 23.32 | 23.58 | 23.24 | 23.36 | 276,742 | -0.21(-0.87%) |
Sep 26, 2014 | 23.33 | 23.57 | 23.17 | 23.56 | 335,108 | +0.34(+1.45%) |
Sep 25, 2014 | 23.68 | 23.82 | 23.13 | 23.23 | 638,144 | -0.53(-2.24%) |
Sep 24, 2014 | 23.81 | 23.97 | 23.60 | 23.76 | 581,000 | -0.05(-0.20%) |
Sep 23, 2014 | 23.87 | 24.15 | 23.79 | 23.81 | 585,347 | -0.05(-0.20%) |
Sep 22, 2014 | 23.95 | 24.04 | 23.55 | 23.85 | 663,136 | -0.14(-0.58%) |
Sep 19, 2014 | 24.48 | 24.66 | 23.82 | 23.99 | 2,470,883 | -0.48(-1.95%) |
Sep 18, 2014 | 24.25 | 24.87 | 24.25 | 24.47 | 630,834 | +0.26(+1.08%) |
Sep 17, 2014 | 23.53 | 24.40 | 23.43 | 24.21 | 905,694 | +0.72(+3.06%) |
Sep 16, 2014 | 23.35 | 23.70 | 23.35 | 23.49 | 388,009 | +0.05(+0.20%) |
Sep 15, 2014 | 23.62 | 23.62 | 23.42 | 23.44 | 441,976 | -0.17(-0.71%) |
Sep 12, 2014 | 23.01 | 23.68 | 23.01 | 23.61 | 587,210 | +0.64(+2.80%) |
Sep 11, 2014 | 22.77 | 23.08 | 22.57 | 22.97 | 507,403 | +0.19(+0.82%) |
Sep 10, 2014 | 22.28 | 22.78 | 22.07 | 22.78 | 337,184 | +0.52(+2.35%) |
Sep 09, 2014 | 22.31 | 22.48 | 22.16 | 22.26 | 226,838 | -0.08(-0.38%) |
Sep 08, 2014 | 22.17 | 22.47 | 21.98 | 22.34 | 379,111 | +0.14(+0.63%) |
Sep 05, 2014 | 22.20 | 22.31 | 21.97 | 22.20 | 211,608 | -0.01(-0.04%) |
Sep 04, 2014 | 22.32 | 22.54 | 22.20 | 22.21 | 194,455 | -0.10(-0.46%) |
Sep 03, 2014 | 22.60 | 22.64 | 22.23 | 22.31 | 335,001 | -0.14(-0.62%) |
Sep 02, 2014 | 21.98 | 22.55 | 21.93 | 22.45 | 571,436 | +0.57(+2.60%) |
Aug 29, 2014 | 21.99 | 21.88 | 21.88 | 21.88 | 183,809 | -0.08(-0.38%) |
Aug 28, 2014 | 22.00 | 22.00 | 21.77 | 21.97 | 188,978 | -0.08(-0.38%) |
Aug 27, 2014 | 22.28 | 22.28 | 21.94 | 22.05 | 218,552 | -0.16(-0.71%) |
Aug 26, 2014 | 22.27 | 22.40 | 22.14 | 22.21 | 256,098 | -0.06(-0.29%) |
Aug 25, 2014 | 22.19 | 22.52 | 22.02 | 22.27 | 211,129 | +0.19(+0.84%) |
Aug 22, 2014 | 21.99 | 22.14 | 21.82 | 22.09 | 158,352 | +0.10(+0.47%) |
Aug 21, 2014 | 21.80 | 21.97 | 21.69 | 21.99 | 162,921 | +0.16(+0.72%) |
Aug 20, 2014 | 21.83 | 21.91 | 21.64 | 21.83 | 118,170 | -0.02(-0.09%) |
Aug 19, 2014 | 21.93 | 22.03 | 21.76 | 21.85 | 158,401 | -0.10(-0.47%) |
Aug 18, 2014 | 22.05 | 22.21 | 21.86 | 21.95 | 226,119 | +0.01(+0.04%) |
Aug 15, 2014 | 21.99 | 22.07 | 21.75 | 21.94 | 317,318 | +0.05(+0.21%) |
Aug 14, 2014 | 21.59 | 21.91 | 21.53 | 21.89 | 295,435 | +0.24(+1.12%) |
Aug 13, 2014 | 21.86 | 21.93 | 21.53 | 21.65 | 392,433 | -0.16(-0.72%) |
Aug 12, 2014 | 21.74 | 21.83 | 21.57 | 21.81 | 302,302 | +0.07(+0.30%) |
Aug 11, 2014 | 21.71 | 21.92 | 21.54 | 21.74 | 188,549 | +0.09(+0.43%) |
Aug 08, 2014 | 21.85 | 21.85 | 21.55 | 21.65 | 354,354 | -0.10(-0.47%) |
Aug 07, 2014 | 22.00 | 22.05 | 21.68 | 21.75 | 284,694 | -0.21(-0.97%) |
Aug 06, 2014 | 21.74 | 22.12 | 21.67 | 21.97 | 444,268 | +0.09(+0.43%) |
Aug 05, 2014 | 21.84 | 22.14 | 21.70 | 21.88 | 427,844 | -0.09(-0.42%) |
Aug 04, 2014 | 21.67 | 22.01 | 21.44 | 21.97 | 607,323 | +0.37(+1.72%) |
Aug 01, 2014 | 21.40 | 21.71 | 21.27 | 21.60 | 514,491 | +0.20(+0.93%) |
Jul 31, 2014 | 21.38 | 21.53 | 21.15 | 21.40 | 531,502 | -0.27(-1.22%) |
Jul 30, 2014 | 21.45 | 21.67 | 21.44 | 21.66 | 375,249 | +0.37(+1.75%) |
Jul 29, 2014 | 21.22 | 21.41 | 20.98 | 21.29 | 547,752 | +0.10(+0.48%) |
Jul 28, 2014 | 21.00 | 21.22 | 20.90 | 21.19 | 329,034 | +0.15(+0.71%) |
Jul 25, 2014 | 20.83 | 21.07 | 20.82 | 21.04 | 345,983 | +0.10(+0.49%) |
Jul 24, 2014 | 20.92 | 21.09 | 20.84 | 20.94 | 285,688 | -0.04(-0.18%) |
Jul 23, 2014 | 21.06 | 21.10 | 20.87 | 20.97 | 254,341 | -0.05(-0.22%) |
Jul 22, 2014 | 20.64 | 21.11 | 20.64 | 21.02 | 457,706 | +0.32(+1.53%) |
Jul 21, 2014 | 20.66 | 20.79 | 20.60 | 20.70 | 365,226 | -0.13(-0.62%) |
Jul 18, 2014 | 20.48 | 20.88 | 20.41 | 20.83 | 430,678 | +0.27(+1.31%) |
Jul 17, 2014 | 20.54 | 20.82 | 20.38 | 20.56 | 609,083 | -0.35(-1.69%) |
Jul 16, 2014 | 21.12 | 21.61 | 20.81 | 20.92 | 739,971 | -0.84(-3.85%) |
Jul 15, 2014 | 21.73 | 21.92 | 21.56 | 21.75 | 602,638 | +0.03(+0.13%) |
Jul 14, 2014 | 21.55 | 21.96 | 21.37 | 21.73 | 367,246 | +0.26(+1.21%) |
Jul 11, 2014 | 21.18 | 21.64 | 20.91 | 21.47 | 295,268 | +0.31(+1.45%) |
Jul 10, 2014 | 21.21 | 21.38 | 20.77 | 21.16 | 312,285 | -0.33(-1.56%) |
Jul 09, 2014 | 21.72 | 21.80 | 21.35 | 21.49 | 324,903 | -0.20(-0.90%) |
Jul 08, 2014 | 22.24 | 22.36 | 21.58 | 21.69 | 437,560 | -0.63(-2.83%) |
Jul 07, 2014 | 22.40 | 22.50 | 22.03 | 22.32 | 427,152 | -0.22(-0.99%) |
Jul 03, 2014 | 22.20 | 22.54 | 22.54 | 22.54 | 267,514 | +0.49(+2.23%) |
Jul 02, 2014 | 21.85 | 22.29 | 21.85 | 22.05 | 643,446 | +0.14(+0.64%) |
Jul 01, 2014 | 21.73 | 22.20 | 21.66 | 21.91 | 337,193 | +0.26(+1.20%) |
Jun 30, 2014 | 21.47 | 21.68 | 21.33 | 21.65 | 419,463 | +0.20(+0.91%) |
Jun 27, 2014 | 21.64 | 21.71 | 21.41 | 21.46 | 820,984 | -0.20(-0.90%) |
Jun 26, 2014 | 21.76 | 21.92 | 21.54 | 21.65 | 209,444 | -0.12(-0.55%) |
Jun 25, 2014 | 21.44 | 21.86 | 21.39 | 21.77 | 283,602 | +0.30(+1.39%) |
Jun 24, 2014 | 21.76 | 21.80 | 21.40 | 21.48 | 442,076 | -0.25(-1.16%) |
Jun 23, 2014 | 21.61 | 21.94 | 21.40 | 21.73 | 725,062 | +0.12(+0.56%) |
Jun 20, 2014 | 21.71 | 21.71 | 21.37 | 21.61 | 551,409 | +0.03(+0.13%) |
Jun 19, 2014 | 22.07 | 22.07 | 21.36 | 21.58 | 356,314 | -0.46(-2.07%) |
Jun 18, 2014 | 22.35 | 22.47 | 21.74 | 22.03 | 530,780 | -0.28(-1.25%) |
Jun 17, 2014 | 21.49 | 22.36 | 21.31 | 22.31 | 491,510 | +0.79(+3.67%) |
Jun 16, 2014 | 21.35 | 21.63 | 21.31 | 21.52 | 533,623 | +0.07(+0.30%) |
Jun 13, 2014 | 21.39 | 21.61 | 21.25 | 21.46 | 345,588 | +0.09(+0.43%) |
Jun 12, 2014 | 21.34 | 21.61 | 21.15 | 21.36 | 305,853 | -0.04(-0.17%) |
Jun 11, 2014 | 21.71 | 21.80 | 21.31 | 21.40 | 396,169 | -0.39(-1.79%) |
Jun 10, 2014 | 21.88 | 21.92 | 21.70 | 21.79 | 365,587 | +0.07(+0.30%) |
Jun 06, 2014 | 21.48 | 21.75 | 21.44 | 21.73 | 441,088 | +0.26(+1.21%) |
Jun 05, 2014 | 21.60 | 21.86 | 21.36 | 21.47 | 532,836 | -0.20(-0.94%) |
Jun 04, 2014 | 21.26 | 21.78 | 21.18 | 21.67 | 336,602 | +0.33(+1.52%) |
Jun 03, 2014 | 21.03 | 21.46 | 20.96 | 21.35 | 400,165 | +0.29(+1.37%) |
Jun 02, 2014 | 21.37 | 21.38 | 20.96 | 21.06 | 520,646 | -0.34(-1.61%) |
May 30, 2014 | 21.36 | 21.58 | 21.28 | 21.40 | 310,990 | +0.01(+0.04%) |
May 29, 2014 | 21.35 | 21.56 | 21.15 | 21.39 | 269,773 | +0.09(+0.44%) |
May 28, 2014 | 21.48 | 21.58 | 21.08 | 21.30 | 563,747 | -0.20(-0.95%) |
May 27, 2014 | 21.12 | 21.54 | 20.98 | 21.50 | 412,419 | +0.53(+2.52%) |
May 23, 2014 | 20.87 | 20.98 | 20.98 | 20.98 | 231,941 | +0.18(+0.85%) |
May 22, 2014 | 21.00 | 21.18 | 20.70 | 20.80 | 207,353 | -0.19(-0.88%) |
May 21, 2014 | 20.58 | 21.04 | 20.40 | 20.98 | 336,520 | +0.49(+2.39%) |
May 20, 2014 | 20.57 | 20.67 | 20.37 | 20.49 | 277,659 | -0.15(-0.72%) |
May 19, 2014 | 20.27 | 20.71 | 20.27 | 20.64 | 230,335 | +0.37(+1.83%) |
May 16, 2014 | 20.37 | 20.48 | 20.09 | 20.27 | 325,164 | -0.07(-0.36%) |
May 15, 2014 | 20.98 | 21.05 | 20.17 | 20.35 | 624,853 | -0.72(-3.43%) |
May 14, 2014 | 21.47 | 21.48 | 21.07 | 21.07 | 242,304 | -0.41(-1.90%) |
May 13, 2014 | 21.48 | 21.57 | 21.37 | 21.48 | 253,914 | -0.01(-0.04%) |
May 12, 2014 | 21.14 | 21.50 | 21.07 | 21.48 | 322,334 | +0.44(+2.11%) |
May 09, 2014 | 20.95 | 21.09 | 20.78 | 21.04 | 380,798 | +0.03(+0.13%) |
May 08, 2014 | 21.44 | 21.56 | 20.96 | 21.01 | 385,934 | -0.46(-2.16%) |
May 07, 2014 | 21.55 | 21.91 | 20.99 | 21.48 | 617,219 | -0.08(-0.39%) |
May 06, 2014 | 21.79 | 22.04 | 21.52 | 21.56 | 339,406 | -0.37(-1.69%) |
May 05, 2014 | 22.03 | 22.17 | 21.67 | 21.93 | 296,851 | -0.24(-1.09%) |
May 02, 2014 | 22.16 | 22.42 | 22.10 | 22.17 | 320,715 | +0.12(+0.55%) |
May 01, 2014 | 22.08 | 22.25 | 21.68 | 22.05 | 366,747 | -0.07(-0.33%) |
Apr 30, 2014 | 21.89 | 22.15 | 21.67 | 22.12 | 311,667 | +0.21(+0.97%) |
Apr 29, 2014 | 22.06 | 22.24 | 20.85 | 21.91 | 322,831 | -0.04(-0.17%) |
Apr 28, 2014 | 22.02 | 22.12 | 21.69 | 21.95 | 545,964 | +0.00(+0.00%) |
Apr 25, 2014 | 22.08 | 22.14 | 21.85 | 21.95 | 324,945 | -0.20(-0.92%) |
Apr 24, 2014 | 22.51 | 22.51 | 22.08 | 22.15 | 532,964 | -0.30(-1.32%) |
Apr 23, 2014 | 22.50 | 22.58 | 22.23 | 22.45 | 341,051 | -0.07(-0.33%) |
Apr 22, 2014 | 21.99 | 22.61 | 21.98 | 22.52 | 491,071 | +0.49(+2.23%) |
Apr 21, 2014 | 22.10 | 22.27 | 21.63 | 22.03 | 529,321 | -0.14(-0.63%) |
Apr 17, 2014 | 22.12 | 22.17 | 22.17 | 22.17 | 1,107,527 | -0.12(-0.54%) |
Apr 16, 2014 | 21.22 | 22.62 | 20.89 | 22.29 | 2,193,550 | +2.33(+11.69%) |
Apr 15, 2014 | 19.61 | 20.12 | 19.47 | 19.96 | 1,000,445 | +0.38(+1.94%) |
Apr 14, 2014 | 19.95 | 19.95 | 19.29 | 19.58 | 466,533 | -0.05(-0.24%) |
Apr 11, 2014 | 19.60 | 19.83 | 19.40 | 19.62 | 519,989 | -0.06(-0.33%) |
Apr 10, 2014 | 20.80 | 20.85 | 19.67 | 19.69 | 1,060,901 | -1.16(-5.55%) |
Apr 09, 2014 | 20.42 | 21.01 | 20.25 | 20.85 | 1,161,589 | +0.45(+2.22%) |
Apr 08, 2014 | 19.75 | 20.48 | 19.63 | 20.39 | 782,143 | +0.68(+3.43%) |
Apr 07, 2014 | 19.98 | 20.24 | 19.20 | 19.72 | 810,098 | -0.20(-1.02%) |
Apr 04, 2014 | 20.87 | 20.87 | 18.84 | 19.92 | 3,116,809 | -0.94(-4.53%) |
Apr 03, 2014 | 21.14 | 21.26 | 20.63 | 20.86 | 885,764 | -0.22(-1.05%) |
Apr 02, 2014 | 20.78 | 21.11 | 20.60 | 21.09 | 651,085 | +0.63(+3.08%) |
Apr 01, 2014 | 20.13 | 20.50 | 19.95 | 20.46 | 349,531 | +0.40(+1.98%) |
Mar 31, 2014 | 19.73 | 20.11 | 19.72 | 20.06 | 292,213 | +0.43(+2.17%) |
Mar 28, 2014 | 19.46 | 19.83 | 19.46 | 19.63 | 356,550 | +0.21(+1.10%) |
Mar 27, 2014 | 19.47 | 19.77 | 19.42 | 19.42 | 411,884 | -0.12(-0.62%) |
Mar 26, 2014 | 20.24 | 20.28 | 19.50 | 19.54 | 523,054 | -0.57(-2.85%) |
Mar 25, 2014 | 20.24 | 20.52 | 20.06 | 20.11 | 326,025 | -0.04(-0.18%) |
Mar 24, 2014 | 20.18 | 20.35 | 19.86 | 20.15 | 328,303 | +0.02(+0.09%) |
Mar 21, 2014 | 20.50 | 20.56 | 20.13 | 20.13 | 696,240 | -0.24(-1.18%) |
Mar 20, 2014 | 20.06 | 20.46 | 20.01 | 20.37 | 215,923 | +0.25(+1.24%) |
Mar 19, 2014 | 20.27 | 20.46 | 19.99 | 20.12 | 386,123 | -0.17(-0.82%) |
Mar 18, 2014 | 20.51 | 20.51 | 20.07 | 20.29 | 443,203 | -0.06(-0.32%) |
Mar 17, 2014 | 20.39 | 20.57 | 20.26 | 20.36 | 404,745 | +0.18(+0.87%) |
Mar 14, 2014 | 20.43 | 20.65 | 20.10 | 20.18 | 461,051 | -0.28(-1.36%) |
Mar 13, 2014 | 20.86 | 20.88 | 20.36 | 20.46 | 267,828 | -0.31(-1.47%) |
Mar 12, 2014 | 20.69 | 20.80 | 20.45 | 20.76 | 169,452 | +0.01(+0.04%) |
Mar 11, 2014 | 20.86 | 21.01 | 20.69 | 20.75 | 186,568 | -0.07(-0.36%) |
Mar 10, 2014 | 20.75 | 20.91 | 20.59 | 20.83 | 186,730 | +0.02(+0.09%) |
Mar 07, 2014 | 20.87 | 21.03 | 20.67 | 20.81 | 230,414 | -0.01(-0.04%) |
Mar 06, 2014 | 20.85 | 20.94 | 20.64 | 20.82 | 356,422 | +0.05(+0.22%) |
Mar 05, 2014 | 20.95 | 20.95 | 20.61 | 20.77 | 306,881 | -0.16(-0.75%) |
Mar 04, 2014 | 20.39 | 20.99 | 20.32 | 20.93 | 356,165 | +0.78(+3.86%) |
Mar 03, 2014 | 20.41 | 20.61 | 20.07 | 20.15 | 452,852 | -0.44(-2.11%) |
Feb 28, 2014 | 20.57 | 20.72 | 20.41 | 20.59 | 257,141 | +0.02(+0.09%) |
Feb 27, 2014 | 20.44 | 20.58 | 20.29 | 20.57 | 314,763 | +0.09(+0.45%) |
Feb 26, 2014 | 20.62 | 20.64 | 20.45 | 20.48 | 525,815 | -0.18(-0.85%) |
Feb 25, 2014 | 20.49 | 20.72 | 20.39 | 20.65 | 600,578 | +0.13(+0.63%) |
Feb 24, 2014 | 20.17 | 20.75 | 20.10 | 20.52 | 469,263 | +0.30(+1.50%) |
Feb 21, 2014 | 20.18 | 20.26 | 19.91 | 20.22 | 538,185 | +0.13(+0.64%) |
Feb 20, 2014 | 19.85 | 20.15 | 19.69 | 20.09 | 470,735 | +0.25(+1.25%) |
Feb 19, 2014 | 19.98 | 19.98 | 19.79 | 19.84 | 513,889 | -0.18(-0.92%) |
Feb 18, 2014 | 19.97 | 20.14 | 19.91 | 20.02 | 457,549 | -0.01(-0.05%) |
Feb 14, 2014 | 20.16 | 20.03 | 20.03 | 20.03 | 396,078 | -0.23(-1.14%) |
Feb 13, 2014 | 19.79 | 20.32 | 19.73 | 20.26 | 393,441 | +0.32(+1.62%) |
Feb 12, 2014 | 20.02 | 20.15 | 19.84 | 19.94 | 486,602 | -0.13(-0.64%) |
Feb 11, 2014 | 20.25 | 20.25 | 19.85 | 20.07 | 407,660 | -0.09(-0.46%) |
Feb 10, 2014 | 20.10 | 20.21 | 19.97 | 20.16 | 462,547 | +0.03(+0.14%) |
Feb 07, 2014 | 19.81 | 20.20 | 19.77 | 20.14 | 472,076 | +0.39(+1.96%) |
Feb 06, 2014 | 19.45 | 19.89 | 19.38 | 19.75 | 597,028 | +0.33(+1.71%) |
Feb 05, 2014 | 19.38 | 19.65 | 19.07 | 19.42 | 555,862 | -0.02(-0.10%) |
Feb 04, 2014 | 19.18 | 19.45 | 19.10 | 19.44 | 593,554 | +0.33(+1.74%) |