Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.34 | 18.65 | 18.25 | 18.50 | 1,127,734 | +0.09(+0.47%) |
Mar 30, 2015 | 18.19 | 18.72 | 18.05 | 18.42 | 1,589,030 | +0.37(+2.04%) |
Mar 27, 2015 | 18.22 | 18.24 | 17.95 | 18.05 | 2,342,571 | -0.17(-0.94%) |
Mar 26, 2015 | 18.63 | 18.66 | 17.99 | 18.22 | 2,089,572 | -0.42(-2.25%) |
Mar 25, 2015 | 18.87 | 18.94 | 18.55 | 18.64 | 1,396,086 | -0.21(-1.14%) |
Mar 24, 2015 | 18.91 | 18.91 | 18.64 | 18.85 | 1,077,712 | -0.07(-0.36%) |
Mar 23, 2015 | 19.04 | 19.21 | 18.91 | 18.92 | 1,105,130 | -0.13(-0.67%) |
Mar 20, 2015 | 18.85 | 19.22 | 18.85 | 19.05 | 839,131 | +0.04(+0.23%) |
Mar 19, 2015 | 18.89 | 19.02 | 18.75 | 19.01 | 611,659 | +0.10(+0.54%) |
Mar 18, 2015 | 18.85 | 19.21 | 18.73 | 18.91 | 1,493,691 | -0.19(-0.99%) |
Mar 17, 2015 | 19.46 | 19.51 | 18.89 | 19.09 | 876,818 | -0.39(-2.02%) |
Mar 16, 2015 | 19.41 | 19.50 | 19.12 | 19.49 | 1,131,235 | +0.19(+0.98%) |
Mar 13, 2015 | 19.02 | 19.36 | 19.02 | 19.30 | 1,181,518 | +0.21(+1.12%) |
Mar 12, 2015 | 18.91 | 19.23 | 18.88 | 19.09 | 1,142,665 | +0.23(+1.23%) |
Mar 11, 2015 | 18.51 | 18.96 | 18.49 | 18.85 | 1,332,594 | +0.33(+1.80%) |
Mar 10, 2015 | 18.48 | 18.63 | 18.41 | 18.52 | 1,527,702 | -0.19(-1.01%) |
Mar 09, 2015 | 19.12 | 19.15 | 18.66 | 18.71 | 1,493,924 | -0.38(-1.97%) |
Mar 06, 2015 | 19.45 | 19.57 | 18.85 | 19.09 | 2,249,129 | -0.36(-1.85%) |
Mar 05, 2015 | 19.87 | 19.93 | 19.32 | 19.45 | 1,094,034 | -0.12(-0.61%) |
Mar 04, 2015 | 19.79 | 19.87 | 19.46 | 19.57 | 1,723,535 | -0.31(-1.55%) |
Mar 03, 2015 | 19.87 | 20.08 | 19.67 | 19.87 | 1,867,521 | +0.01(+0.04%) |
Mar 02, 2015 | 20.03 | 20.15 | 19.65 | 19.86 | 1,266,249 | -0.11(-0.56%) |
Feb 27, 2015 | 19.93 | 20.21 | 19.70 | 19.98 | 1,089,855 | +0.19(+0.95%) |
Feb 26, 2015 | 20.18 | 20.37 | 19.75 | 19.79 | 1,688,595 | -0.37(-1.83%) |
Feb 25, 2015 | 19.80 | 20.24 | 19.80 | 20.16 | 1,775,071 | +0.35(+1.77%) |
Feb 24, 2015 | 19.70 | 19.98 | 19.57 | 19.81 | 1,393,083 | +0.09(+0.48%) |
Feb 23, 2015 | 20.07 | 20.16 | 19.59 | 19.71 | 1,657,730 | -0.42(-2.09%) |
Feb 20, 2015 | 20.05 | 20.19 | 19.73 | 20.13 | 849,132 | +0.02(+0.09%) |
Feb 19, 2015 | 19.85 | 20.22 | 19.82 | 20.11 | 1,075,384 | +0.13(+0.64%) |
Feb 18, 2015 | 20.17 | 20.34 | 19.79 | 19.98 | 1,511,374 | -0.30(-1.48%) |
Feb 17, 2015 | 20.37 | 20.47 | 20.08 | 20.28 | 1,192,861 | -0.02(-0.08%) |
Feb 13, 2015 | 20.10 | 20.30 | 20.30 | 20.30 | 1,574,210 | +0.31(+1.54%) |
Feb 12, 2015 | 20.22 | 20.30 | 19.74 | 19.99 | 1,601,865 | -0.59(-2.87%) |
Feb 11, 2015 | 20.39 | 20.72 | 20.04 | 20.58 | 1,964,934 | +0.23(+1.14%) |
Feb 10, 2015 | 20.50 | 20.56 | 20.09 | 20.35 | 3,615,853 | -0.15(-0.71%) |
Feb 09, 2015 | 20.81 | 20.90 | 20.45 | 20.50 | 1,728,981 | -0.32(-1.52%) |
Feb 06, 2015 | 20.86 | 20.94 | 20.56 | 20.82 | 1,970,326 | -0.21(-1.02%) |
Feb 05, 2015 | 20.94 | 21.42 | 20.32 | 21.03 | 2,349,049 | -0.52(-2.42%) |
Feb 04, 2015 | 21.95 | 22.00 | 21.42 | 21.55 | 1,452,170 | -0.45(-2.06%) |
Feb 03, 2015 | 21.42 | 22.10 | 21.30 | 22.01 | 1,233,276 | +0.73(+3.42%) |
Feb 02, 2015 | 21.33 | 21.42 | 20.97 | 21.28 | 1,142,964 | -0.03(-0.12%) |
Jan 30, 2015 | 21.12 | 21.51 | 21.07 | 21.30 | 731,154 | -0.15(-0.72%) |
Jan 29, 2015 | 21.59 | 21.64 | 21.12 | 21.46 | 1,173,895 | -0.14(-0.63%) |
Jan 28, 2015 | 21.84 | 21.91 | 21.44 | 21.60 | 2,758,555 | -0.04(-0.20%) |
Jan 27, 2015 | 21.33 | 21.72 | 21.24 | 21.64 | 770,592 | +0.09(+0.40%) |
Jan 26, 2015 | 21.09 | 21.58 | 21.00 | 21.55 | 741,933 | +0.46(+2.19%) |
Jan 23, 2015 | 21.18 | 21.33 | 21.06 | 21.09 | 931,152 | -0.15(-0.69%) |
Jan 22, 2015 | 20.82 | 21.56 | 20.82 | 21.24 | 1,454,737 | +0.48(+2.31%) |
Jan 21, 2015 | 20.45 | 21.24 | 20.38 | 20.76 | 1,191,738 | +0.27(+1.30%) |
Jan 20, 2015 | 20.58 | 20.63 | 20.11 | 20.49 | 737,376 | -0.03(-0.13%) |
Jan 16, 2015 | 20.17 | 20.60 | 19.80 | 20.52 | 1,010,546 | +0.37(+1.83%) |
Jan 15, 2015 | 20.65 | 20.86 | 19.96 | 20.15 | 1,234,515 | -0.50(-2.41%) |
Jan 14, 2015 | 20.24 | 20.78 | 20.09 | 20.64 | 1,428,616 | +0.12(+0.58%) |
Jan 13, 2015 | 20.28 | 20.56 | 20.09 | 20.52 | 2,464,264 | +0.45(+2.22%) |
Jan 12, 2015 | 20.43 | 20.43 | 20.00 | 20.08 | 1,253,232 | -0.37(-1.80%) |
Jan 09, 2015 | 20.39 | 20.52 | 20.27 | 20.45 | 1,214,537 | +0.04(+0.21%) |
Jan 08, 2015 | 19.71 | 20.41 | 19.52 | 20.40 | 1,039,818 | +0.89(+4.57%) |
Jan 07, 2015 | 19.10 | 19.78 | 19.03 | 19.51 | 1,222,848 | +0.56(+2.94%) |
Jan 06, 2015 | 19.28 | 19.54 | 18.83 | 18.96 | 1,405,250 | -0.62(-3.15%) |
Jan 05, 2015 | 20.04 | 20.10 | 19.31 | 19.57 | 1,147,192 | -0.62(-3.05%) |
Jan 02, 2015 | 20.30 | 20.46 | 19.91 | 20.19 | 461,940 | -0.01(-0.04%) |
Dec 31, 2014 | 20.30 | 20.20 | 20.20 | 20.20 | 590,343 | -0.05(-0.25%) |
Dec 30, 2014 | 19.98 | 20.81 | 19.93 | 20.25 | 955,019 | +0.19(+0.94%) |
Dec 29, 2014 | 20.19 | 20.41 | 20.05 | 20.06 | 564,358 | -0.12(-0.59%) |
Dec 26, 2014 | 20.09 | 20.20 | 19.91 | 20.18 | 490,425 | +0.20(+0.99%) |
Dec 24, 2014 | 20.02 | 19.98 | 19.98 | 19.98 | 350,096 | -0.08(-0.38%) |
Dec 23, 2014 | 19.51 | 20.34 | 19.28 | 20.06 | 1,000,649 | +0.62(+3.17%) |
Dec 22, 2014 | 19.45 | 19.91 | 19.28 | 19.45 | 924,622 | +0.00(+0.00%) |
Dec 19, 2014 | 19.30 | 19.69 | 19.19 | 19.45 | 1,243,503 | +0.12(+0.62%) |
Dec 18, 2014 | 19.10 | 19.49 | 19.02 | 19.33 | 1,493,582 | +0.48(+2.55%) |
Dec 17, 2014 | 18.73 | 19.57 | 18.64 | 18.85 | 3,046,534 | +0.17(+0.92%) |
Dec 16, 2014 | 19.03 | 19.11 | 18.48 | 18.67 | 1,847,442 | -0.21(-1.13%) |
Dec 15, 2014 | 19.55 | 19.61 | 18.76 | 18.89 | 2,449,645 | -0.65(-3.33%) |
Dec 12, 2014 | 19.27 | 19.63 | 19.20 | 19.54 | 2,394,894 | +0.05(+0.26%) |
Dec 11, 2014 | 19.21 | 20.15 | 19.19 | 19.49 | 1,586,075 | +0.30(+1.56%) |
Dec 10, 2014 | 19.71 | 19.71 | 19.10 | 19.19 | 1,795,933 | -0.55(-2.78%) |
Dec 09, 2014 | 19.38 | 19.97 | 18.95 | 19.74 | 2,054,103 | +0.14(+0.70%) |
Dec 08, 2014 | 20.08 | 20.24 | 19.29 | 19.60 | 2,217,142 | -0.62(-3.05%) |
Dec 05, 2014 | 20.56 | 20.75 | 20.17 | 20.22 | 3,275,130 | -0.33(-1.58%) |
Dec 04, 2014 | 20.56 | 20.74 | 20.29 | 20.54 | 2,809,301 | -0.03(-0.12%) |
Dec 03, 2014 | 20.28 | 20.78 | 20.17 | 20.57 | 920,444 | +0.32(+1.56%) |
Dec 02, 2014 | 20.15 | 20.56 | 20.12 | 20.25 | 2,391,568 | +0.03(+0.17%) |
Dec 01, 2014 | 20.93 | 20.93 | 19.98 | 20.22 | 2,305,169 | -0.72(-3.44%) |
Nov 28, 2014 | 21.37 | 21.37 | 20.84 | 20.94 | 527,193 | -0.47(-2.20%) |
Nov 26, 2014 | 21.03 | 21.41 | 21.41 | 21.41 | 1,514,207 | +0.27(+1.30%) |
Nov 25, 2014 | 20.89 | 21.24 | 20.72 | 21.13 | 2,148,222 | +0.16(+0.78%) |
Nov 24, 2014 | 20.70 | 21.19 | 20.65 | 20.97 | 1,836,010 | +0.32(+1.53%) |
Nov 21, 2014 | 20.51 | 20.80 | 20.45 | 20.65 | 2,132,827 | +0.31(+1.52%) |
Nov 20, 2014 | 19.75 | 20.46 | 19.63 | 20.34 | 2,165,379 | +0.55(+2.77%) |
Nov 19, 2014 | 19.99 | 20.02 | 19.53 | 19.80 | 1,238,728 | -0.20(-0.99%) |
Nov 18, 2014 | 19.44 | 20.21 | 19.44 | 19.99 | 1,847,983 | +0.56(+2.86%) |
Nov 17, 2014 | 19.60 | 19.64 | 19.27 | 19.44 | 990,419 | -0.16(-0.83%) |
Nov 14, 2014 | 19.39 | 19.74 | 19.33 | 19.60 | 889,205 | +0.21(+1.10%) |
Nov 13, 2014 | 19.39 | 19.81 | 19.33 | 19.39 | 1,203,226 | +0.05(+0.27%) |
Nov 12, 2014 | 19.51 | 19.76 | 19.27 | 19.33 | 1,393,422 | -0.81(-4.04%) |
Nov 11, 2014 | 20.00 | 20.49 | 19.72 | 20.15 | 1,458,324 | +0.06(+0.30%) |
Nov 10, 2014 | 20.15 | 20.37 | 19.99 | 20.09 | 1,243,887 | +0.06(+0.30%) |
Nov 07, 2014 | 19.37 | 20.22 | 19.34 | 20.03 | 1,639,827 | +0.69(+3.54%) |
Nov 06, 2014 | 19.40 | 19.53 | 19.23 | 19.34 | 982,188 | +0.05(+0.27%) |
Nov 05, 2014 | 19.40 | 19.52 | 19.20 | 19.29 | 1,101,242 | +0.11(+0.58%) |
Nov 04, 2014 | 19.41 | 19.55 | 19.12 | 19.18 | 2,336,593 | -0.19(-0.97%) |
Nov 03, 2014 | 19.45 | 19.73 | 19.28 | 19.37 | 1,478,940 | -0.12(-0.62%) |
Oct 31, 2014 | 19.62 | 19.77 | 19.22 | 19.49 | 1,445,329 | +0.07(+0.35%) |
Oct 30, 2014 | 19.43 | 19.87 | 19.13 | 19.42 | 1,680,340 | -0.63(-3.12%) |
Oct 29, 2014 | 20.36 | 20.55 | 19.83 | 20.04 | 967,104 | -0.38(-1.85%) |
Oct 28, 2014 | 19.82 | 20.49 | 19.78 | 20.42 | 906,437 | +0.57(+2.89%) |
Oct 27, 2014 | 19.99 | 20.08 | 20.08 | 19.85 | 371,584 | -0.23(-1.15%) |
Oct 24, 2014 | 19.71 | 20.23 | 19.70 | 20.08 | 662,352 | +0.36(+1.82%) |
Oct 23, 2014 | 19.90 | 20.11 | 19.62 | 19.72 | 1,132,466 | -0.05(-0.26%) |
Oct 22, 2014 | 20.24 | 20.27 | 19.69 | 19.77 | 1,076,537 | -0.37(-1.83%) |
Oct 21, 2014 | 19.70 | 20.24 | 19.46 | 20.14 | 897,840 | +0.66(+3.39%) |
Oct 20, 2014 | 18.87 | 19.52 | 18.85 | 19.48 | 849,497 | +0.62(+3.27%) |
Oct 17, 2014 | 18.49 | 19.24 | 18.49 | 18.86 | 1,214,808 | +0.68(+3.72%) |
Oct 16, 2014 | 17.77 | 18.49 | 17.23 | 18.19 | 1,862,936 | +0.00(+0.00%) |
Oct 15, 2014 | 17.77 | 18.36 | 17.15 | 18.19 | 2,371,635 | +0.29(+1.63%) |
Oct 14, 2014 | 18.09 | 18.29 | 17.68 | 17.89 | 1,999,029 | -0.17(-0.95%) |
Oct 13, 2014 | 18.90 | 19.06 | 18.04 | 18.07 | 1,939,588 | -0.79(-4.18%) |
Oct 10, 2014 | 19.51 | 19.58 | 18.85 | 18.85 | 1,591,766 | -0.69(-3.55%) |
Oct 09, 2014 | 20.33 | 20.33 | 19.45 | 19.55 | 2,336,599 | -0.81(-3.96%) |
Oct 08, 2014 | 20.09 | 20.51 | 19.51 | 20.35 | 1,394,540 | +0.36(+1.80%) |
Oct 07, 2014 | 20.46 | 20.46 | 19.94 | 19.99 | 1,132,103 | -0.47(-2.30%) |
Oct 06, 2014 | 20.26 | 20.60 | 20.26 | 20.46 | 831,201 | +0.19(+0.93%) |
Oct 03, 2014 | 20.19 | 20.33 | 20.05 | 20.28 | 815,281 | +0.35(+1.76%) |
Oct 02, 2014 | 19.88 | 20.02 | 19.25 | 19.93 | 2,135,931 | -0.03(-0.13%) |
Oct 01, 2014 | 20.45 | 20.45 | 19.59 | 19.95 | 2,035,863 | -0.47(-2.31%) |
Sep 30, 2014 | 20.41 | 20.62 | 20.32 | 20.42 | 1,627,632 | -0.03(-0.13%) |
Sep 29, 2014 | 20.45 | 20.69 | 20.16 | 20.45 | 1,203,873 | -0.11(-0.54%) |
Sep 26, 2014 | 20.12 | 20.69 | 19.96 | 20.56 | 1,135,567 | +0.52(+2.61%) |
Sep 25, 2014 | 20.04 | 20.16 | 19.75 | 20.04 | 1,286,235 | -0.06(-0.30%) |
Sep 24, 2014 | 19.69 | 20.13 | 19.60 | 20.10 | 1,549,445 | +0.48(+2.45%) |
Sep 23, 2014 | 19.36 | 19.65 | 19.27 | 19.62 | 1,755,317 | +0.25(+1.28%) |
Sep 22, 2014 | 19.62 | 20.01 | 19.20 | 19.37 | 1,908,669 | -0.03(-0.18%) |
Sep 19, 2014 | 19.65 | 19.74 | 19.32 | 19.40 | 1,312,535 | -0.25(-1.26%) |
Sep 18, 2014 | 19.88 | 19.88 | 19.61 | 19.65 | 911,761 | -0.12(-0.61%) |
Sep 17, 2014 | 19.73 | 19.93 | 19.61 | 19.77 | 821,585 | +0.11(+0.57%) |
Sep 16, 2014 | 19.87 | 19.96 | 19.49 | 19.66 | 1,873,307 | -0.18(-0.91%) |
Sep 15, 2014 | 20.16 | 20.34 | 19.63 | 19.84 | 1,270,434 | -0.38(-1.86%) |
Sep 12, 2014 | 20.30 | 20.46 | 20.03 | 20.22 | 2,313,654 | -0.07(-0.34%) |
Sep 11, 2014 | 20.23 | 20.34 | 19.96 | 20.28 | 1,317,456 | +0.02(+0.08%) |
Sep 10, 2014 | 20.13 | 20.56 | 20.01 | 20.27 | 1,390,546 | +0.10(+0.51%) |
Sep 09, 2014 | 20.32 | 20.32 | 20.04 | 20.16 | 1,583,255 | -0.11(-0.55%) |
Sep 08, 2014 | 20.22 | 20.50 | 20.20 | 20.28 | 1,051,028 | +0.15(+0.72%) |
Sep 05, 2014 | 19.93 | 20.28 | 19.77 | 20.13 | 3,053,565 | +0.22(+1.12%) |
Sep 04, 2014 | 20.04 | 20.18 | 19.87 | 19.91 | 3,084,764 | -0.14(-0.68%) |
Sep 03, 2014 | 20.71 | 20.77 | 20.04 | 20.04 | 4,396,402 | -0.50(-2.42%) |
Sep 02, 2014 | 20.97 | 21.03 | 20.52 | 20.54 | 4,015,279 | -0.36(-1.72%) |
Aug 29, 2014 | 20.95 | 20.90 | 20.90 | 20.90 | 736,849 | +0.09(+0.41%) |
Aug 28, 2014 | 20.84 | 20.91 | 20.65 | 20.82 | 429,413 | -0.05(-0.25%) |
Aug 27, 2014 | 20.97 | 21.06 | 20.71 | 20.87 | 826,531 | -0.01(-0.04%) |
Aug 26, 2014 | 21.40 | 21.40 | 20.61 | 20.88 | 934,324 | +0.11(+0.54%) |
Aug 25, 2014 | 20.63 | 20.85 | 20.37 | 20.76 | 1,491,780 | +0.39(+1.93%) |
Aug 22, 2014 | 20.52 | 20.61 | 20.34 | 20.37 | 1,113,494 | -0.17(-0.83%) |
Aug 21, 2014 | 20.31 | 20.56 | 20.20 | 20.54 | 1,230,940 | +0.29(+1.44%) |
Aug 20, 2014 | 20.22 | 20.43 | 20.21 | 20.25 | 1,565,816 | -0.39(-1.87%) |
Aug 19, 2014 | 20.99 | 21.07 | 20.58 | 20.64 | 1,248,215 | -0.18(-0.86%) |
Aug 18, 2014 | 20.72 | 20.90 | 20.54 | 20.82 | 3,006,281 | +0.19(+0.91%) |
Aug 15, 2014 | 20.60 | 20.87 | 20.56 | 20.63 | 1,347,885 | -0.27(-1.31%) |
Aug 14, 2014 | 20.88 | 21.06 | 20.87 | 20.90 | 721,090 | -0.04(-0.20%) |
Aug 13, 2014 | 20.67 | 21.06 | 20.64 | 20.94 | 1,830,942 | +0.33(+1.58%) |
Aug 12, 2014 | 20.73 | 21.19 | 20.29 | 20.62 | 3,224,984 | -0.39(-1.84%) |
Aug 11, 2014 | 20.99 | 21.23 | 20.90 | 21.00 | 1,158,531 | +0.03(+0.16%) |
Aug 08, 2014 | 21.19 | 21.19 | 20.74 | 20.97 | 1,149,101 | -0.21(-1.01%) |
Aug 07, 2014 | 21.72 | 21.98 | 20.82 | 21.18 | 4,483,164 | -0.45(-2.06%) |
Aug 06, 2014 | 21.44 | 21.91 | 21.13 | 21.63 | 2,314,509 | -0.55(-2.47%) |
Aug 05, 2014 | 22.25 | 22.34 | 21.85 | 22.18 | 978,723 | -0.12(-0.54%) |
Aug 04, 2014 | 22.62 | 22.70 | 22.09 | 22.30 | 672,446 | -0.15(-0.65%) |
Aug 01, 2014 | 22.37 | 22.69 | 21.96 | 22.44 | 1,131,498 | -0.05(-0.23%) |
Jul 31, 2014 | 22.73 | 22.92 | 22.37 | 22.49 | 1,063,193 | -0.52(-2.27%) |
Jul 30, 2014 | 22.91 | 23.17 | 22.82 | 23.02 | 863,093 | +0.21(+0.94%) |
Jul 29, 2014 | 22.92 | 23.15 | 22.71 | 22.80 | 813,798 | -0.06(-0.26%) |
Jul 28, 2014 | 23.03 | 23.20 | 22.70 | 22.86 | 687,962 | -0.27(-1.18%) |
Jul 25, 2014 | 23.33 | 23.33 | 22.84 | 23.14 | 952,805 | -0.30(-1.28%) |
Jul 24, 2014 | 23.67 | 23.72 | 23.35 | 23.44 | 709,568 | -0.22(-0.94%) |
Jul 23, 2014 | 23.47 | 23.69 | 23.25 | 23.66 | 490,099 | +0.22(+0.95%) |
Jul 22, 2014 | 23.83 | 23.98 | 23.31 | 23.44 | 1,092,234 | -0.23(-0.98%) |
Jul 21, 2014 | 24.14 | 24.14 | 23.43 | 23.67 | 505,674 | +0.07(+0.29%) |
Jul 18, 2014 | 23.45 | 23.94 | 23.42 | 23.60 | 1,156,046 | +0.21(+0.92%) |
Jul 17, 2014 | 23.73 | 23.85 | 23.23 | 23.39 | 1,469,337 | -0.27(-1.16%) |
Jul 16, 2014 | 23.29 | 23.75 | 23.26 | 23.66 | 1,217,317 | +0.43(+1.84%) |
Jul 15, 2014 | 23.07 | 23.33 | 23.00 | 23.23 | 981,299 | +0.27(+1.19%) |
Jul 14, 2014 | 22.02 | 22.99 | 22.02 | 22.96 | 1,517,519 | +1.01(+4.61%) |
Jul 11, 2014 | 21.95 | 22.20 | 21.73 | 21.95 | 680,301 | +0.02(+0.08%) |
Jul 10, 2014 | 21.91 | 22.22 | 21.54 | 21.93 | 1,920,200 | -0.35(-1.58%) |
Jul 09, 2014 | 22.62 | 22.68 | 22.10 | 22.28 | 2,768,556 | -0.64(-2.80%) |
Jul 08, 2014 | 23.39 | 23.53 | 22.70 | 22.92 | 1,433,286 | -0.63(-2.69%) |
Jul 07, 2014 | 23.59 | 23.71 | 23.39 | 23.56 | 802,288 | -0.01(-0.04%) |
Jul 03, 2014 | 23.96 | 23.57 | 23.57 | 23.57 | 572,132 | -0.29(-1.22%) |
Jul 02, 2014 | 23.81 | 24.05 | 23.66 | 23.86 | 1,635,585 | +0.19(+0.80%) |
Jul 01, 2014 | 23.92 | 24.03 | 23.63 | 23.67 | 1,105,942 | -0.08(-0.32%) |
Jun 30, 2014 | 23.81 | 23.99 | 23.55 | 23.75 | 1,852,983 | +0.00(+0.00%) |
Jun 27, 2014 | 23.05 | 23.90 | 22.84 | 23.75 | 1,402,192 | +0.66(+2.86%) |
Jun 26, 2014 | 23.10 | 23.30 | 22.92 | 23.09 | 609,000 | +0.00(+0.00%) |
Jun 25, 2014 | 23.22 | 23.30 | 22.87 | 23.09 | 950,178 | -0.09(-0.41%) |
Jun 24, 2014 | 23.69 | 23.92 | 23.08 | 23.18 | 1,738,644 | -0.51(-2.17%) |
Jun 23, 2014 | 24.08 | 24.18 | 23.33 | 23.69 | 630,638 | -0.26(-1.07%) |
Jun 20, 2014 | 24.17 | 24.22 | 23.87 | 23.95 | 852,459 | -0.09(-0.36%) |
Jun 19, 2014 | 24.63 | 24.78 | 24.01 | 24.04 | 910,073 | -0.51(-2.06%) |
Jun 18, 2014 | 23.92 | 24.62 | 23.68 | 24.54 | 1,295,887 | +0.54(+2.25%) |
Jun 17, 2014 | 23.34 | 24.01 | 23.22 | 24.00 | 1,090,169 | +0.70(+3.01%) |
Jun 16, 2014 | 23.33 | 23.35 | 23.20 | 23.30 | 1,335,383 | -0.02(-0.07%) |
Jun 13, 2014 | 23.45 | 23.45 | 23.17 | 23.32 | 1,038,294 | -0.11(-0.48%) |
Jun 12, 2014 | 23.30 | 23.55 | 23.22 | 23.43 | 1,116,971 | +0.12(+0.51%) |
Jun 11, 2014 | 23.09 | 23.86 | 22.82 | 23.31 | 1,910,586 | +0.18(+0.78%) |
Jun 10, 2014 | 23.03 | 23.34 | 23.00 | 23.13 | 762,103 | -0.09(-0.37%) |
Jun 06, 2014 | 22.83 | 23.28 | 22.81 | 23.21 | 2,843,832 | +0.44(+1.92%) |
Jun 05, 2014 | 21.81 | 22.91 | 21.71 | 22.78 | 2,247,445 | +1.07(+4.93%) |
Jun 04, 2014 | 21.26 | 22.01 | 21.12 | 21.71 | 2,027,508 | +0.51(+2.38%) |
Jun 03, 2014 | 21.50 | 21.50 | 21.14 | 21.20 | 1,162,512 | -0.19(-0.88%) |
Jun 02, 2014 | 21.24 | 21.53 | 21.21 | 21.39 | 915,424 | +0.12(+0.56%) |
May 30, 2014 | 21.14 | 21.48 | 21.14 | 21.27 | 1,112,150 | -0.10(-0.48%) |
May 29, 2014 | 21.55 | 21.67 | 21.24 | 21.37 | 1,445,572 | -0.07(-0.32%) |
May 28, 2014 | 21.42 | 21.48 | 21.33 | 21.44 | 2,269,813 | +0.04(+0.20%) |
May 27, 2014 | 21.30 | 22.13 | 21.25 | 21.40 | 3,396,099 | +0.23(+1.09%) |
May 23, 2014 | 21.07 | 21.17 | 21.17 | 21.17 | 1,188,391 | +0.09(+0.44%) |
May 22, 2014 | 20.99 | 21.15 | 20.86 | 21.07 | 1,195,338 | +0.18(+0.87%) |
May 21, 2014 | 20.76 | 21.09 | 20.61 | 20.89 | 2,001,663 | +0.13(+0.62%) |
May 20, 2014 | 20.80 | 20.94 | 20.64 | 20.76 | 2,701,161 | +0.04(+0.21%) |
May 19, 2014 | 20.77 | 21.01 | 20.62 | 20.72 | 2,205,368 | -0.08(-0.37%) |
May 16, 2014 | 21.07 | 21.29 | 20.73 | 20.80 | 1,485,597 | -0.86(-3.96%) |
May 15, 2014 | 22.06 | 22.10 | 21.24 | 21.66 | 2,102,551 | -0.35(-1.60%) |
May 14, 2014 | 22.02 | 22.10 | 21.74 | 22.01 | 1,779,531 | +0.05(+0.23%) |
May 13, 2014 | 21.96 | 22.05 | 21.67 | 21.96 | 2,171,469 | -0.02(-0.08%) |
May 12, 2014 | 22.24 | 22.31 | 21.35 | 21.97 | 4,948,106 | -0.46(-2.06%) |
May 09, 2014 | 22.27 | 22.51 | 22.08 | 22.43 | 1,413,180 | +0.19(+0.85%) |
May 08, 2014 | 22.09 | 23.36 | 22.03 | 22.25 | 2,028,328 | -0.74(-3.21%) |
May 07, 2014 | 23.34 | 23.54 | 21.88 | 22.98 | 3,708,812 | -0.17(-0.74%) |
May 06, 2014 | 23.36 | 23.50 | 23.09 | 23.15 | 1,335,472 | -0.08(-0.33%) |
May 05, 2014 | 23.13 | 23.44 | 23.01 | 23.23 | 730,850 | -0.15(-0.62%) |
May 02, 2014 | 23.33 | 23.70 | 23.24 | 23.38 | 966,469 | +0.25(+1.07%) |
May 01, 2014 | 23.37 | 23.51 | 23.07 | 23.13 | 1,801,655 | -0.11(-0.48%) |
Apr 30, 2014 | 23.51 | 23.51 | 23.10 | 23.24 | 3,525,001 | -0.20(-0.84%) |
Apr 29, 2014 | 22.94 | 24.05 | 22.94 | 23.44 | 3,440,943 | +0.33(+1.41%) |
Apr 28, 2014 | 24.33 | 24.40 | 22.95 | 23.11 | 1,518,725 | -1.07(-4.43%) |
Apr 25, 2014 | 24.84 | 25.04 | 24.11 | 24.18 | 1,877,076 | -0.71(-2.86%) |
Apr 24, 2014 | 25.53 | 25.66 | 24.88 | 24.89 | 780,772 | -0.54(-2.12%) |
Apr 23, 2014 | 25.84 | 26.20 | 25.42 | 25.43 | 814,104 | -0.44(-1.69%) |
Apr 22, 2014 | 25.29 | 26.15 | 25.22 | 25.87 | 1,616,031 | +0.65(+2.58%) |
Apr 21, 2014 | 24.33 | 25.24 | 24.26 | 25.22 | 1,417,035 | +0.97(+3.99%) |
Apr 17, 2014 | 24.27 | 24.25 | 24.25 | 24.25 | 1,127,921 | +0.12(+0.50%) |
Apr 16, 2014 | 23.69 | 24.29 | 23.54 | 24.13 | 1,407,959 | +0.64(+2.74%) |
Apr 15, 2014 | 23.77 | 24.11 | 23.23 | 23.49 | 1,373,468 | -0.11(-0.47%) |
Apr 14, 2014 | 23.70 | 23.88 | 23.35 | 23.60 | 1,804,505 | +0.05(+0.22%) |
Apr 11, 2014 | 23.70 | 23.93 | 23.09 | 23.55 | 3,186,156 | -0.49(-2.03%) |
Apr 10, 2014 | 25.01 | 25.15 | 23.81 | 24.04 | 931,247 | -0.81(-3.27%) |
Apr 09, 2014 | 24.27 | 25.00 | 23.88 | 24.85 | 1,680,360 | +0.66(+2.73%) |
Apr 08, 2014 | 25.06 | 25.16 | 24.08 | 24.19 | 2,450,569 | -1.02(-4.04%) |
Apr 07, 2014 | 26.34 | 26.49 | 25.01 | 25.21 | 2,626,745 | -1.34(-5.06%) |
Apr 04, 2014 | 27.69 | 27.79 | 26.47 | 26.56 | 1,615,846 | -0.68(-2.48%) |
Apr 03, 2014 | 27.26 | 27.62 | 27.09 | 27.23 | 1,104,200 | +0.39(+1.44%) |
Apr 02, 2014 | 27.33 | 27.37 | 26.72 | 26.85 | 491,290 | -0.41(-1.51%) |