Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.53 | 21.18 | 21.18 | 21.18 | 153,978 | -0.32(-1.49%) |
Dec 30, 2014 | 21.43 | 21.59 | 21.39 | 21.50 | 106,853 | -0.01(-0.05%) |
Dec 29, 2014 | 21.42 | 21.75 | 21.37 | 21.51 | 232,383 | +0.08(+0.37%) |
Dec 26, 2014 | 21.19 | 21.47 | 21.13 | 21.43 | 130,936 | +0.24(+1.13%) |
Dec 24, 2014 | 21.27 | 21.19 | 21.19 | 21.19 | 119,780 | -0.14(-0.64%) |
Dec 23, 2014 | 21.54 | 21.54 | 21.30 | 21.33 | 162,343 | -0.17(-0.80%) |
Dec 22, 2014 | 21.41 | 21.51 | 21.33 | 21.50 | 221,051 | -0.01(-0.05%) |
Dec 19, 2014 | 21.04 | 21.54 | 20.96 | 21.51 | 305,571 | +0.46(+2.17%) |
Dec 18, 2014 | 21.13 | 21.13 | 20.82 | 21.05 | 175,161 | +0.03(+0.16%) |
Dec 17, 2014 | 20.68 | 21.02 | 20.61 | 21.02 | 244,090 | +0.34(+1.65%) |
Dec 16, 2014 | 20.74 | 20.94 | 20.64 | 20.68 | 510,969 | -0.18(-0.87%) |
Dec 15, 2014 | 21.39 | 21.40 | 20.81 | 20.86 | 389,310 | -0.44(-2.07%) |
Dec 12, 2014 | 21.44 | 21.54 | 21.27 | 21.30 | 140,376 | -0.24(-1.13%) |
Dec 11, 2014 | 21.23 | 21.56 | 21.23 | 21.54 | 130,477 | +0.30(+1.40%) |
Dec 10, 2014 | 21.53 | 21.56 | 21.22 | 21.24 | 150,064 | -0.32(-1.48%) |
Dec 09, 2014 | 21.00 | 21.56 | 20.98 | 21.56 | 186,500 | +0.51(+2.41%) |
Dec 08, 2014 | 21.58 | 21.58 | 21.02 | 21.06 | 257,671 | -0.46(-2.16%) |
Dec 05, 2014 | 21.94 | 21.97 | 21.40 | 21.52 | 292,685 | -0.50(-2.26%) |
Dec 04, 2014 | 22.00 | 22.05 | 21.95 | 22.02 | 106,434 | +0.01(+0.05%) |
Dec 03, 2014 | 21.93 | 22.03 | 21.86 | 22.01 | 140,265 | +0.09(+0.40%) |
Dec 02, 2014 | 21.77 | 22.00 | 21.74 | 21.92 | 126,387 | +0.14(+0.66%) |
Dec 01, 2014 | 21.89 | 21.96 | 21.75 | 21.77 | 155,994 | -0.03(-0.15%) |
Nov 28, 2014 | 21.80 | 21.98 | 21.72 | 21.81 | 81,155 | +0.04(+0.20%) |
Nov 26, 2014 | 21.70 | 21.76 | 21.76 | 21.76 | 123,891 | +0.08(+0.36%) |
Nov 25, 2014 | 21.53 | 21.69 | 21.51 | 21.69 | 124,620 | +0.17(+0.77%) |
Nov 24, 2014 | 21.27 | 21.53 | 21.27 | 21.52 | 153,670 | +0.28(+1.30%) |
Nov 21, 2014 | 21.56 | 21.56 | 21.23 | 21.24 | 143,915 | -0.15(-0.72%) |
Nov 20, 2014 | 21.36 | 21.52 | 21.30 | 21.40 | 129,743 | +0.08(+0.36%) |
Nov 19, 2014 | 21.45 | 21.53 | 21.31 | 21.32 | 206,381 | -0.21(-0.97%) |
Nov 18, 2014 | 21.31 | 21.58 | 21.28 | 21.53 | 179,274 | +0.31(+1.46%) |
Nov 17, 2014 | 21.07 | 21.28 | 21.05 | 21.22 | 173,101 | +0.15(+0.73%) |
Nov 14, 2014 | 21.03 | 21.19 | 21.03 | 21.07 | 189,364 | +0.06(+0.26%) |
Nov 13, 2014 | 21.20 | 21.31 | 20.98 | 21.01 | 173,807 | -0.17(-0.78%) |
Nov 12, 2014 | 21.16 | 21.20 | 21.01 | 21.18 | 170,605 | +0.02(+0.10%) |
Nov 11, 2014 | 21.15 | 21.23 | 21.11 | 21.16 | 132,436 | -0.02(-0.10%) |
Nov 10, 2014 | 21.13 | 21.22 | 21.08 | 21.18 | 183,970 | +0.02(+0.10%) |
Nov 07, 2014 | 21.11 | 21.17 | 20.94 | 21.16 | 191,854 | +0.07(+0.31%) |
Nov 06, 2014 | 21.11 | 21.17 | 21.02 | 21.09 | 144,027 | -0.09(-0.42%) |
Nov 05, 2014 | 21.29 | 21.29 | 21.09 | 21.18 | 205,276 | +0.14(+0.68%) |
Nov 04, 2014 | 21.18 | 21.24 | 20.91 | 21.03 | 136,522 | -0.14(-0.68%) |
Nov 03, 2014 | 21.07 | 21.19 | 21.07 | 21.18 | 124,953 | +0.12(+0.58%) |
Oct 31, 2014 | 21.17 | 21.17 | 20.99 | 21.06 | 188,638 | +0.00(+0.00%) |
Oct 30, 2014 | 20.83 | 21.12 | 20.80 | 21.06 | 132,036 | +0.23(+1.11%) |
Oct 29, 2014 | 21.06 | 21.13 | 20.73 | 20.83 | 142,849 | -0.27(-1.26%) |
Oct 28, 2014 | 20.87 | 21.09 | 20.85 | 21.09 | 179,271 | +0.23(+1.11%) |
Oct 27, 2014 | 20.83 | 20.89 | 20.79 | 20.86 | 103,053 | +0.07(+0.32%) |
Oct 24, 2014 | 20.63 | 20.83 | 20.59 | 20.79 | 170,850 | -0.12(-0.58%) |
Oct 23, 2014 | 20.91 | 20.99 | 20.80 | 20.91 | 98,995 | +0.09(+0.42%) |
Oct 22, 2014 | 20.92 | 21.07 | 20.80 | 20.83 | 141,346 | -0.09(-0.42%) |
Oct 21, 2014 | 20.79 | 20.97 | 20.77 | 20.91 | 127,247 | +0.10(+0.48%) |
Oct 20, 2014 | 20.60 | 20.81 | 20.56 | 20.81 | 118,204 | +0.21(+1.02%) |
Oct 17, 2014 | 20.75 | 20.77 | 20.56 | 20.60 | 118,432 | -0.04(-0.21%) |
Oct 16, 2014 | 20.44 | 20.76 | 20.44 | 20.65 | 207,371 | +0.09(+0.43%) |
Oct 15, 2014 | 20.45 | 20.65 | 20.34 | 20.56 | 382,996 | +0.10(+0.49%) |
Oct 14, 2014 | 20.52 | 20.59 | 20.34 | 20.46 | 167,732 | +0.13(+0.65%) |
Oct 13, 2014 | 20.17 | 20.58 | 20.17 | 20.33 | 210,788 | +0.20(+0.99%) |
Oct 10, 2014 | 20.15 | 20.36 | 20.15 | 20.13 | 217,797 | -0.04(-0.22%) |
Oct 09, 2014 | 20.22 | 20.47 | 20.15 | 20.17 | 203,742 | -0.08(-0.38%) |
Oct 08, 2014 | 19.72 | 20.25 | 19.72 | 20.25 | 222,410 | +0.49(+2.46%) |
Oct 07, 2014 | 19.82 | 19.88 | 19.72 | 19.77 | 274,234 | -0.06(-0.28%) |
Oct 06, 2014 | 19.84 | 19.93 | 19.72 | 19.82 | 276,488 | +0.06(+0.28%) |
Oct 03, 2014 | 19.79 | 19.87 | 19.69 | 19.77 | 148,963 | +0.07(+0.34%) |
Oct 02, 2014 | 19.90 | 20.00 | 19.63 | 19.70 | 290,528 | -0.25(-1.27%) |
Oct 01, 2014 | 19.70 | 19.99 | 19.67 | 19.95 | 144,543 | +0.30(+1.52%) |
Sep 30, 2014 | 20.01 | 20.06 | 19.65 | 19.65 | 259,651 | -0.36(-1.82%) |
Sep 29, 2014 | 20.13 | 20.18 | 20.00 | 20.02 | 226,155 | -0.17(-0.82%) |
Sep 26, 2014 | 20.04 | 20.20 | 19.90 | 20.18 | 243,320 | +0.11(+0.55%) |
Sep 25, 2014 | 20.21 | 20.26 | 20.04 | 20.07 | 440,679 | -0.13(-0.66%) |
Sep 24, 2014 | 20.31 | 20.37 | 20.17 | 20.21 | 216,427 | -0.11(-0.54%) |
Sep 23, 2014 | 20.35 | 20.48 | 20.32 | 20.32 | 193,551 | -0.07(-0.32%) |
Sep 22, 2014 | 20.63 | 20.64 | 20.34 | 20.38 | 253,427 | -0.22(-1.07%) |
Sep 19, 2014 | 20.54 | 20.67 | 20.54 | 20.60 | 366,995 | +0.04(+0.21%) |
Sep 18, 2014 | 20.63 | 20.67 | 20.49 | 20.56 | 205,771 | -0.08(-0.37%) |
Sep 17, 2014 | 20.59 | 20.71 | 20.56 | 20.64 | 302,463 | +0.05(+0.26%) |
Sep 16, 2014 | 20.58 | 20.66 | 20.48 | 20.58 | 204,570 | -0.03(-0.16%) |
Sep 15, 2014 | 20.77 | 20.77 | 20.56 | 20.62 | 195,385 | -0.05(-0.26%) |
Sep 12, 2014 | 21.14 | 21.19 | 20.61 | 20.67 | 308,964 | -0.52(-2.47%) |
Sep 11, 2014 | 21.05 | 21.22 | 21.05 | 21.19 | 132,464 | +0.16(+0.76%) |
Sep 10, 2014 | 21.19 | 21.22 | 20.98 | 21.03 | 92,562 | -0.15(-0.71%) |
Sep 09, 2014 | 21.40 | 21.46 | 21.13 | 21.18 | 202,159 | -0.21(-1.00%) |
Sep 08, 2014 | 21.27 | 21.49 | 21.25 | 21.40 | 256,295 | +0.18(+0.86%) |
Sep 05, 2014 | 21.07 | 21.31 | 21.07 | 21.22 | 182,251 | +0.19(+0.92%) |
Sep 04, 2014 | 21.18 | 21.18 | 20.97 | 21.02 | 165,905 | -0.16(-0.76%) |
Sep 03, 2014 | 21.28 | 21.34 | 21.16 | 21.18 | 376,614 | -0.02(-0.10%) |
Sep 02, 2014 | 21.40 | 21.45 | 21.16 | 21.20 | 481,697 | -0.16(-0.75%) |
Aug 29, 2014 | 21.27 | 21.36 | 21.36 | 21.36 | 141,888 | +0.15(+0.71%) |
Aug 28, 2014 | 21.08 | 21.22 | 21.01 | 21.22 | 168,069 | +0.11(+0.51%) |
Aug 27, 2014 | 21.00 | 21.23 | 20.99 | 21.11 | 200,984 | +0.07(+0.36%) |
Aug 26, 2014 | 21.01 | 21.18 | 20.99 | 21.03 | 164,551 | -0.01(-0.05%) |
Aug 25, 2014 | 21.01 | 21.20 | 20.98 | 21.04 | 267,397 | +0.14(+0.67%) |
Aug 22, 2014 | 20.78 | 20.94 | 20.78 | 20.90 | 504,133 | +0.07(+0.36%) |
Aug 21, 2014 | 20.58 | 20.87 | 20.49 | 20.83 | 574,931 | +0.28(+1.35%) |
Aug 20, 2014 | 20.39 | 20.56 | 20.37 | 20.55 | 183,106 | +0.15(+0.73%) |
Aug 19, 2014 | 20.38 | 20.43 | 20.35 | 20.40 | 132,714 | +0.07(+0.37%) |
Aug 18, 2014 | 20.32 | 20.37 | 20.24 | 20.33 | 102,888 | +0.09(+0.42%) |
Aug 15, 2014 | 20.27 | 20.30 | 20.13 | 20.24 | 172,153 | +0.03(+0.16%) |
Aug 14, 2014 | 20.22 | 20.27 | 20.19 | 20.21 | 80,213 | +0.00(+0.00%) |
Aug 13, 2014 | 20.26 | 20.20 | 20.19 | 20.21 | 136,366 | +0.01(+0.05%) |
Aug 12, 2014 | 20.21 | 20.21 | 20.11 | 20.20 | 122,389 | -0.03(-0.16%) |
Aug 11, 2014 | 20.04 | 20.27 | 20.00 | 20.23 | 118,400 | +0.19(+0.96%) |
Aug 08, 2014 | 19.88 | 20.07 | 19.86 | 20.04 | 145,523 | +0.12(+0.59%) |
Aug 07, 2014 | 19.88 | 20.02 | 19.84 | 19.92 | 293,268 | +0.04(+0.22%) |
Aug 06, 2014 | 19.87 | 20.06 | 19.79 | 19.88 | 135,497 | -0.01(-0.05%) |
Aug 05, 2014 | 19.93 | 19.93 | 19.71 | 19.89 | 92,069 | +0.00(+0.00%) |
Aug 04, 2014 | 19.77 | 19.91 | 19.64 | 19.89 | 148,602 | +0.14(+0.70%) |
Aug 01, 2014 | 19.64 | 19.82 | 19.64 | 19.75 | 115,651 | +0.13(+0.65%) |
Jul 31, 2014 | 19.77 | 19.88 | 19.62 | 19.62 | 197,123 | -0.26(-1.29%) |
Jul 30, 2014 | 20.07 | 20.17 | 19.81 | 19.88 | 126,001 | -0.17(-0.85%) |
Jul 29, 2014 | 20.08 | 20.13 | 20.04 | 20.05 | 172,860 | -0.03(-0.16%) |
Jul 28, 2014 | 20.11 | 20.16 | 20.06 | 20.08 | 105,111 | +0.04(+0.21%) |
Jul 25, 2014 | 20.13 | 20.13 | 20.03 | 20.04 | 79,245 | -0.09(-0.43%) |
Jul 24, 2014 | 20.21 | 20.25 | 20.08 | 20.12 | 75,869 | -0.11(-0.53%) |
Jul 23, 2014 | 20.25 | 20.31 | 20.22 | 20.23 | 53,872 | +0.02(+0.11%) |
Jul 22, 2014 | 20.22 | 20.27 | 20.17 | 20.21 | 62,973 | +0.09(+0.43%) |
Jul 21, 2014 | 20.24 | 20.25 | 20.11 | 20.12 | 103,828 | -0.12(-0.58%) |
Jul 18, 2014 | 20.16 | 20.32 | 20.16 | 20.24 | 101,646 | +0.09(+0.42%) |
Jul 17, 2014 | 20.15 | 20.31 | 20.11 | 20.16 | 199,897 | -0.04(-0.21%) |
Jul 16, 2014 | 20.17 | 20.26 | 20.13 | 20.20 | 162,532 | +0.01(+0.05%) |
Jul 15, 2014 | 20.33 | 20.35 | 20.07 | 20.19 | 191,799 | -0.15(-0.74%) |
Jul 14, 2014 | 20.09 | 20.34 | 20.06 | 20.34 | 232,710 | +0.30(+1.50%) |
Jul 11, 2014 | 20.27 | 20.27 | 20.03 | 20.04 | 115,850 | -0.22(-1.11%) |
Jul 10, 2014 | 20.00 | 20.28 | 19.96 | 20.26 | 185,206 | +0.22(+1.12%) |
Jul 09, 2014 | 19.94 | 20.07 | 19.87 | 20.04 | 221,000 | +0.12(+0.59%) |
Jul 08, 2014 | 19.77 | 19.93 | 19.72 | 19.92 | 230,648 | +0.20(+1.03%) |
Jul 07, 2014 | 19.79 | 19.82 | 19.42 | 19.72 | 217,818 | -0.12(-0.59%) |
Jul 03, 2014 | 20.06 | 19.84 | 19.84 | 19.84 | 215,824 | -0.32(-1.59%) |
Jul 02, 2014 | 20.20 | 20.21 | 19.97 | 20.16 | 243,732 | -0.02(-0.11%) |
Jul 01, 2014 | 20.26 | 20.33 | 20.17 | 20.18 | 151,290 | -0.07(-0.37%) |
Jun 30, 2014 | 20.22 | 20.25 | 20.10 | 20.25 | 116,249 | +0.05(+0.26%) |
Jun 27, 2014 | 20.03 | 20.21 | 20.02 | 20.20 | 223,346 | +0.11(+0.53%) |
Jun 26, 2014 | 20.01 | 20.11 | 19.85 | 20.09 | 161,449 | +0.14(+0.70%) |
Jun 25, 2014 | 19.98 | 20.01 | 19.92 | 19.95 | 148,242 | -0.05(-0.27%) |
Jun 24, 2014 | 20.11 | 20.11 | 19.98 | 20.01 | 244,928 | -0.09(-0.43%) |
Jun 23, 2014 | 20.24 | 20.27 | 20.04 | 20.09 | 197,820 | -0.10(-0.48%) |
Jun 20, 2014 | 20.12 | 20.24 | 20.05 | 20.19 | 382,989 | +0.15(+0.75%) |
Jun 19, 2014 | 20.05 | 20.17 | 19.95 | 20.04 | 308,715 | +0.02(+0.11%) |
Jun 18, 2014 | 20.21 | 20.26 | 19.97 | 20.02 | 392,318 | -0.26(-1.27%) |
Jun 17, 2014 | 20.20 | 20.39 | 20.13 | 20.27 | 295,357 | +0.14(+0.69%) |
Jun 16, 2014 | 20.20 | 20.27 | 20.09 | 20.13 | 568,755 | -0.01(-0.05%) |
Jun 13, 2014 | 20.12 | 20.26 | 20.05 | 20.14 | 210,125 | +0.04(+0.21%) |
Jun 12, 2014 | 20.08 | 20.15 | 20.00 | 20.10 | 155,383 | +0.05(+0.26%) |
Jun 11, 2014 | 20.21 | 20.22 | 20.05 | 20.05 | 191,865 | -0.12(-0.62%) |
Jun 10, 2014 | 20.20 | 20.30 | 20.10 | 20.18 | 182,933 | +0.28(+1.41%) |
Jun 06, 2014 | 19.88 | 19.94 | 19.71 | 19.90 | 132,718 | +0.13(+0.68%) |
Jun 05, 2014 | 19.54 | 19.78 | 19.49 | 19.76 | 222,045 | +0.30(+1.54%) |
Jun 04, 2014 | 19.44 | 19.52 | 19.34 | 19.46 | 163,975 | +0.03(+0.16%) |
Jun 03, 2014 | 19.43 | 19.53 | 19.31 | 19.43 | 339,596 | +0.00(+0.00%) |
Jun 02, 2014 | 19.73 | 19.85 | 19.42 | 19.43 | 452,133 | -0.27(-1.37%) |
May 30, 2014 | 19.70 | 19.85 | 19.67 | 19.70 | 374,221 | -0.01(-0.05%) |
May 29, 2014 | 19.89 | 19.95 | 19.68 | 19.71 | 253,020 | -0.19(-0.94%) |
May 28, 2014 | 19.94 | 20.01 | 19.83 | 19.90 | 174,255 | -0.06(-0.31%) |
May 27, 2014 | 19.89 | 20.06 | 19.83 | 19.96 | 220,820 | +0.13(+0.68%) |
May 23, 2014 | 19.68 | 19.82 | 19.82 | 19.82 | 163,966 | +0.17(+0.84%) |
May 22, 2014 | 19.49 | 19.67 | 19.43 | 19.66 | 64,353 | +0.18(+0.90%) |
May 21, 2014 | 19.33 | 19.52 | 19.27 | 19.48 | 206,774 | +0.12(+0.64%) |
May 20, 2014 | 19.38 | 19.40 | 19.24 | 19.36 | 222,782 | -0.03(-0.16%) |
May 19, 2014 | 19.18 | 19.39 | 19.13 | 19.39 | 206,465 | +0.23(+1.19%) |
May 16, 2014 | 18.99 | 19.17 | 18.99 | 19.16 | 149,789 | +0.11(+0.60%) |
May 15, 2014 | 19.01 | 19.10 | 18.92 | 19.05 | 208,905 | +0.03(+0.16%) |
May 14, 2014 | 19.09 | 19.14 | 18.99 | 19.01 | 220,795 | -0.01(-0.05%) |
May 13, 2014 | 19.08 | 19.13 | 18.98 | 19.03 | 225,721 | +0.00(+0.00%) |
May 12, 2014 | 19.01 | 19.18 | 18.97 | 19.03 | 321,214 | +0.04(+0.22%) |
May 09, 2014 | 18.69 | 18.98 | 18.69 | 18.98 | 211,925 | +0.23(+1.22%) |
May 08, 2014 | 18.95 | 19.07 | 18.75 | 18.76 | 336,933 | -0.17(-0.88%) |
May 07, 2014 | 18.52 | 19.07 | 18.40 | 18.92 | 498,393 | +0.62(+3.40%) |
May 06, 2014 | 18.31 | 18.40 | 18.24 | 18.30 | 148,877 | -0.10(-0.56%) |
May 05, 2014 | 18.30 | 18.41 | 18.24 | 18.40 | 177,486 | +0.07(+0.40%) |
May 02, 2014 | 18.31 | 18.42 | 18.25 | 18.33 | 130,437 | -0.09(-0.51%) |
May 01, 2014 | 18.30 | 18.44 | 18.23 | 18.42 | 194,578 | +0.08(+0.45%) |
Apr 30, 2014 | 18.06 | 18.35 | 18.04 | 18.34 | 129,652 | +0.21(+1.14%) |
Apr 29, 2014 | 18.28 | 18.29 | 18.07 | 18.13 | 141,982 | -0.11(-0.62%) |
Apr 28, 2014 | 18.41 | 18.45 | 18.20 | 18.25 | 162,790 | -0.10(-0.57%) |
Apr 25, 2014 | 18.36 | 18.44 | 18.27 | 18.35 | 125,319 | -0.04(-0.23%) |
Apr 24, 2014 | 18.45 | 18.51 | 18.36 | 18.39 | 149,022 | -0.06(-0.34%) |
Apr 23, 2014 | 18.47 | 18.51 | 18.38 | 18.45 | 121,587 | -0.01(-0.06%) |
Apr 22, 2014 | 18.28 | 18.48 | 18.28 | 18.47 | 149,804 | +0.11(+0.62%) |
Apr 21, 2014 | 18.20 | 18.35 | 18.16 | 18.35 | 158,194 | +0.12(+0.68%) |
Apr 17, 2014 | 18.25 | 18.23 | 18.23 | 18.23 | 118,924 | -0.05(-0.28%) |
Apr 16, 2014 | 18.22 | 18.29 | 18.12 | 18.28 | 167,641 | +0.09(+0.51%) |
Apr 15, 2014 | 18.09 | 18.24 | 18.08 | 18.19 | 160,623 | +0.04(+0.23%) |
Apr 14, 2014 | 18.22 | 18.33 | 18.04 | 18.14 | 132,915 | -0.03(-0.17%) |
Apr 11, 2014 | 18.22 | 18.34 | 18.15 | 18.18 | 220,056 | -0.09(-0.51%) |
Apr 10, 2014 | 18.30 | 18.56 | 18.22 | 18.27 | 255,092 | -0.04(-0.23%) |
Apr 09, 2014 | 18.39 | 18.39 | 18.24 | 18.31 | 173,396 | -0.08(-0.45%) |
Apr 08, 2014 | 18.30 | 18.49 | 18.25 | 18.39 | 230,918 | +0.09(+0.51%) |
Apr 07, 2014 | 18.22 | 18.43 | 18.21 | 18.30 | 198,480 | +0.13(+0.74%) |
Apr 04, 2014 | 18.16 | 18.29 | 18.12 | 18.16 | 263,326 | +0.05(+0.29%) |
Apr 03, 2014 | 18.25 | 18.26 | 18.09 | 18.11 | 116,062 | -0.16(-0.85%) |
Apr 02, 2014 | 18.27 | 18.40 | 18.25 | 18.27 | 142,516 | -0.01(-0.06%) |
Apr 01, 2014 | 18.15 | 18.30 | 18.06 | 18.28 | 237,796 | +0.12(+0.69%) |
Mar 31, 2014 | 18.20 | 18.35 | 18.08 | 18.15 | 212,549 | -0.01(-0.06%) |
Mar 28, 2014 | 18.03 | 18.26 | 17.98 | 18.16 | 119,056 | +0.11(+0.63%) |
Mar 27, 2014 | 18.05 | 18.11 | 17.95 | 18.05 | 286,268 | +0.05(+0.29%) |
Mar 26, 2014 | 18.19 | 18.25 | 17.97 | 18.00 | 339,406 | -0.16(-0.86%) |
Mar 25, 2014 | 18.41 | 18.47 | 18.15 | 18.15 | 271,202 | -0.21(-1.13%) |
Mar 24, 2014 | 18.62 | 18.63 | 18.32 | 18.36 | 207,786 | -0.25(-1.34%) |
Mar 21, 2014 | 18.25 | 18.61 | 18.01 | 18.61 | 718,618 | +0.37(+2.05%) |
Mar 20, 2014 | 18.11 | 18.24 | 18.01 | 18.24 | 248,030 | +0.04(+0.23%) |
Mar 19, 2014 | 18.52 | 18.52 | 18.10 | 18.20 | 290,994 | -0.27(-1.46%) |
Mar 18, 2014 | 18.47 | 18.57 | 18.43 | 18.47 | 251,902 | -0.02(-0.11%) |
Mar 17, 2014 | 18.51 | 18.55 | 18.45 | 18.49 | 231,091 | +0.00(+0.00%) |
Mar 14, 2014 | 18.15 | 18.53 | 18.14 | 18.49 | 663,402 | +0.28(+1.54%) |
Mar 13, 2014 | 18.17 | 18.27 | 18.09 | 18.21 | 614,004 | +0.05(+0.28%) |
Mar 12, 2014 | 18.05 | 18.18 | 18.00 | 18.16 | 336,199 | +0.12(+0.67%) |
Mar 11, 2014 | 18.21 | 18.36 | 17.96 | 18.04 | 375,611 | -0.22(-1.21%) |
Mar 10, 2014 | 18.11 | 18.31 | 18.09 | 18.26 | 306,652 | +0.15(+0.83%) |
Mar 07, 2014 | 18.62 | 18.63 | 18.05 | 18.11 | 460,866 | -0.50(-2.69%) |
Mar 06, 2014 | 18.71 | 18.84 | 18.59 | 18.61 | 324,675 | +0.01(+0.05%) |
Mar 05, 2014 | 18.50 | 18.75 | 18.46 | 18.60 | 260,659 | +0.13(+0.71%) |
Mar 04, 2014 | 18.39 | 18.55 | 18.28 | 18.47 | 401,977 | +0.19(+1.04%) |
Mar 03, 2014 | 18.30 | 18.38 | 18.20 | 18.28 | 311,914 | -0.11(-0.60%) |
Feb 28, 2014 | 17.95 | 18.52 | 17.94 | 18.39 | 474,993 | +0.40(+2.23%) |
Feb 27, 2014 | 17.80 | 18.05 | 17.78 | 17.99 | 333,417 | +0.33(+1.87%) |
Feb 26, 2014 | 17.59 | 17.72 | 17.59 | 17.65 | 136,065 | +0.10(+0.57%) |
Feb 25, 2014 | 17.66 | 17.71 | 17.49 | 17.55 | 104,561 | -0.05(-0.28%) |
Feb 24, 2014 | 17.47 | 17.68 | 17.46 | 17.60 | 155,964 | +0.12(+0.69%) |
Feb 21, 2014 | 17.42 | 17.51 | 17.33 | 17.48 | 194,041 | +0.17(+0.98%) |
Feb 20, 2014 | 17.29 | 17.40 | 17.24 | 17.31 | 135,007 | +0.00(+0.00%) |
Feb 19, 2014 | 17.54 | 17.73 | 17.31 | 17.31 | 266,145 | -0.23(-1.31%) |
Feb 18, 2014 | 17.24 | 17.54 | 17.15 | 17.54 | 186,231 | +0.26(+1.51%) |
Feb 14, 2014 | 17.31 | 17.28 | 17.28 | 17.28 | 130,069 | +0.00(+0.00%) |
Feb 13, 2014 | 17.13 | 17.41 | 17.08 | 17.28 | 177,318 | +0.18(+1.05%) |
Feb 12, 2014 | 16.88 | 17.14 | 16.88 | 17.10 | 136,491 | +0.17(+1.01%) |
Feb 11, 2014 | 17.01 | 17.08 | 16.90 | 16.93 | 131,853 | -0.05(-0.30%) |
Feb 10, 2014 | 16.74 | 17.07 | 16.65 | 16.98 | 185,550 | +0.20(+1.19%) |
Feb 07, 2014 | 16.79 | 16.91 | 16.68 | 16.78 | 283,787 | +0.03(+0.18%) |
Feb 06, 2014 | 16.68 | 16.77 | 16.52 | 16.75 | 261,221 | +0.07(+0.42%) |
Feb 05, 2014 | 16.69 | 16.79 | 16.40 | 16.68 | 274,914 | -0.01(-0.06%) |
Feb 04, 2014 | 16.64 | 16.74 | 16.50 | 16.69 | 249,861 | +0.13(+0.79%) |
Feb 03, 2014 | 16.65 | 16.66 | 16.34 | 16.56 | 232,246 | -0.07(-0.42%) |
Jan 31, 2014 | 16.35 | 16.66 | 16.35 | 16.63 | 186,667 | +0.15(+0.91%) |
Jan 30, 2014 | 16.39 | 16.53 | 16.31 | 16.48 | 158,888 | +0.15(+0.92%) |
Jan 29, 2014 | 16.44 | 16.49 | 16.26 | 16.33 | 189,120 | -0.16(-0.97%) |
Jan 28, 2014 | 16.40 | 16.49 | 16.30 | 16.49 | 205,246 | +0.15(+0.92%) |
Jan 27, 2014 | 16.70 | 16.70 | 16.29 | 16.34 | 232,341 | -0.28(-1.69%) |
Jan 24, 2014 | 16.74 | 16.80 | 16.56 | 16.62 | 283,584 | -0.08(-0.48%) |
Jan 23, 2014 | 16.66 | 16.86 | 16.63 | 16.70 | 168,610 | +0.09(+0.54%) |
Jan 22, 2014 | 16.50 | 16.63 | 16.46 | 16.61 | 165,839 | +0.10(+0.61%) |
Jan 21, 2014 | 16.39 | 16.52 | 16.35 | 16.51 | 140,553 | +0.14(+0.86%) |
Jan 17, 2014 | 16.50 | 16.37 | 16.37 | 16.37 | 190,815 | -0.10(-0.61%) |
Jan 16, 2014 | 16.44 | 16.56 | 16.37 | 16.47 | 173,300 | +0.07(+0.43%) |
Jan 15, 2014 | 16.35 | 16.49 | 16.35 | 16.40 | 120,461 | +0.05(+0.31%) |
Jan 14, 2014 | 16.42 | 16.54 | 16.30 | 16.35 | 225,332 | -0.15(-0.91%) |
Jan 13, 2014 | 16.22 | 16.52 | 16.21 | 16.50 | 270,537 | +0.23(+1.42%) |
Jan 10, 2014 | 16.30 | 16.37 | 16.22 | 16.27 | 175,811 | +0.08(+0.50%) |
Jan 09, 2014 | 16.26 | 16.28 | 16.11 | 16.19 | 155,804 | -0.07(-0.43%) |
Jan 08, 2014 | 16.26 | 16.33 | 16.20 | 16.26 | 209,797 | -0.03(-0.18%) |
Jan 07, 2014 | 16.25 | 16.35 | 16.16 | 16.29 | 182,337 | +0.11(+0.68%) |
Jan 06, 2014 | 16.04 | 16.33 | 15.99 | 16.18 | 297,673 | +0.19(+1.19%) |
Jan 03, 2014 | 15.74 | 16.01 | 15.74 | 15.99 | 183,804 | +0.25(+1.59%) |