Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.40 | 21.55 | 21.33 | 21.39 | 512,575 | -0.11(-0.51%) |
Mar 30, 2015 | 21.88 | 21.92 | 21.47 | 21.50 | 261,122 | -0.14(-0.65%) |
Mar 27, 2015 | 21.83 | 21.96 | 21.57 | 21.64 | 1,178,731 | -0.18(-0.83%) |
Mar 26, 2015 | 21.96 | 22.08 | 21.72 | 21.82 | 535,033 | -0.13(-0.59%) |
Mar 25, 2015 | 22.21 | 22.31 | 21.85 | 21.95 | 387,369 | -0.13(-0.59%) |
Mar 24, 2015 | 21.80 | 22.20 | 21.72 | 22.08 | 358,883 | +0.31(+1.41%) |
Mar 23, 2015 | 21.67 | 21.87 | 21.58 | 21.77 | 404,735 | +0.14(+0.65%) |
Mar 20, 2015 | 21.75 | 21.82 | 21.53 | 21.63 | 395,065 | +0.04(+0.20%) |
Mar 19, 2015 | 21.68 | 21.72 | 21.45 | 21.59 | 317,081 | -0.19(-0.88%) |
Mar 18, 2015 | 21.42 | 21.83 | 21.13 | 21.78 | 315,477 | +0.36(+1.66%) |
Mar 17, 2015 | 21.28 | 21.52 | 21.13 | 21.42 | 385,569 | +0.11(+0.53%) |
Mar 16, 2015 | 21.24 | 21.49 | 21.24 | 21.31 | 294,776 | +0.16(+0.75%) |
Mar 13, 2015 | 21.30 | 21.30 | 20.97 | 21.15 | 410,924 | -0.17(-0.78%) |
Mar 12, 2015 | 21.24 | 21.42 | 21.13 | 21.32 | 409,047 | +0.20(+0.93%) |
Mar 11, 2015 | 21.03 | 21.25 | 20.95 | 21.12 | 485,295 | -0.01(-0.03%) |
Mar 10, 2015 | 21.38 | 21.42 | 21.08 | 21.13 | 1,080,129 | -0.41(-1.90%) |
Mar 09, 2015 | 21.54 | 21.58 | 21.39 | 21.54 | 661,083 | +0.01(+0.03%) |
Mar 06, 2015 | 21.58 | 21.81 | 21.37 | 21.53 | 1,124,785 | -0.28(-1.26%) |
Mar 05, 2015 | 21.70 | 21.98 | 21.66 | 21.81 | 677,149 | +0.13(+0.58%) |
Mar 04, 2015 | 21.67 | 21.72 | 21.76 | 21.68 | 710,968 | -0.08(-0.37%) |
Mar 03, 2015 | 21.96 | 22.02 | 21.67 | 21.76 | 708,853 | -0.18(-0.84%) |
Mar 02, 2015 | 21.91 | 22.08 | 21.85 | 21.95 | 383,545 | -0.09(-0.39%) |
Feb 27, 2015 | 22.12 | 22.28 | 22.00 | 22.03 | 440,817 | -0.04(-0.18%) |
Feb 26, 2015 | 22.02 | 22.18 | 21.78 | 22.07 | 535,812 | +0.03(+0.13%) |
Feb 25, 2015 | 21.92 | 22.12 | 21.90 | 22.04 | 396,741 | +0.20(+0.90%) |
Feb 24, 2015 | 21.81 | 22.10 | 21.77 | 21.85 | 584,054 | -0.00(-0.02%) |
Feb 23, 2015 | 21.58 | 21.91 | 21.46 | 21.85 | 696,798 | +0.32(+1.46%) |
Feb 20, 2015 | 21.26 | 21.69 | 21.22 | 21.54 | 361,456 | +0.29(+1.38%) |
Feb 19, 2015 | 21.01 | 21.37 | 21.01 | 21.24 | 249,816 | +0.00(+0.00%) |
Feb 18, 2015 | 21.35 | 21.39 | 21.09 | 21.24 | 382,309 | -0.14(-0.64%) |
Feb 17, 2015 | 21.55 | 21.63 | 21.10 | 21.38 | 734,678 | -0.06(-0.28%) |
Feb 13, 2015 | 21.45 | 21.44 | 21.44 | 21.44 | 866,637 | +0.08(+0.39%) |
Feb 12, 2015 | 21.10 | 21.45 | 21.08 | 21.36 | 482,243 | +0.39(+1.87%) |
Feb 11, 2015 | 20.87 | 21.07 | 20.81 | 20.97 | 537,284 | -0.04(-0.17%) |
Feb 10, 2015 | 21.29 | 21.37 | 20.92 | 21.00 | 502,921 | -0.22(-1.04%) |
Feb 09, 2015 | 21.02 | 21.31 | 20.98 | 21.22 | 605,220 | +0.24(+1.13%) |
Feb 06, 2015 | 21.15 | 21.43 | 20.84 | 20.98 | 1,018,568 | -0.15(-0.72%) |
Feb 05, 2015 | 20.52 | 21.32 | 20.36 | 21.13 | 1,842,121 | +0.11(+0.53%) |
Feb 04, 2015 | 21.25 | 21.35 | 20.95 | 21.02 | 1,196,725 | -0.30(-1.40%) |
Feb 03, 2015 | 21.82 | 21.82 | 21.23 | 21.32 | 993,484 | -0.32(-1.50%) |
Feb 02, 2015 | 21.31 | 21.72 | 21.19 | 21.65 | 1,260,908 | +0.61(+2.88%) |
Jan 30, 2015 | 20.84 | 21.47 | 20.73 | 21.04 | 885,446 | -0.07(-0.34%) |
Jan 29, 2015 | 21.16 | 21.29 | 20.85 | 21.11 | 591,241 | +0.00(+0.00%) |
Jan 28, 2015 | 21.24 | 21.44 | 21.03 | 21.11 | 1,045,721 | -0.03(-0.15%) |
Jan 27, 2015 | 21.02 | 21.18 | 20.90 | 21.15 | 912,394 | +0.03(+0.15%) |
Jan 26, 2015 | 20.91 | 21.13 | 20.85 | 21.11 | 588,359 | +0.25(+1.19%) |
Jan 23, 2015 | 20.86 | 20.95 | 20.66 | 20.86 | 461,701 | -0.00(-0.02%) |
Jan 22, 2015 | 20.18 | 21.02 | 20.09 | 20.87 | 830,959 | +0.68(+3.38%) |
Jan 21, 2015 | 20.35 | 20.37 | 20.05 | 20.19 | 641,545 | -0.17(-0.83%) |
Jan 20, 2015 | 20.22 | 20.47 | 19.98 | 20.36 | 1,616,260 | +0.49(+2.45%) |
Jan 16, 2015 | 19.51 | 19.92 | 19.44 | 19.87 | 389,052 | +0.28(+1.44%) |
Jan 15, 2015 | 19.82 | 19.82 | 19.37 | 19.59 | 530,449 | -0.12(-0.62%) |
Jan 14, 2015 | 19.84 | 20.00 | 19.47 | 19.71 | 444,495 | -0.32(-1.60%) |
Jan 13, 2015 | 20.16 | 20.41 | 19.81 | 20.03 | 537,049 | -0.01(-0.04%) |
Jan 12, 2015 | 19.94 | 20.06 | 19.73 | 20.04 | 380,205 | +0.03(+0.13%) |
Jan 09, 2015 | 20.27 | 20.35 | 19.98 | 20.01 | 491,431 | -0.32(-1.58%) |
Jan 08, 2015 | 19.84 | 20.36 | 19.84 | 20.33 | 959,044 | +0.62(+3.14%) |
Jan 07, 2015 | 19.48 | 19.82 | 19.45 | 19.71 | 793,281 | +0.29(+1.50%) |
Jan 06, 2015 | 19.49 | 19.66 | 19.17 | 19.42 | 1,047,541 | -0.21(-1.08%) |
Jan 05, 2015 | 20.17 | 20.17 | 19.51 | 19.64 | 836,042 | -0.52(-2.59%) |
Jan 02, 2015 | 20.34 | 20.51 | 19.93 | 20.16 | 386,272 | -0.23(-1.11%) |
Dec 31, 2014 | 20.49 | 20.38 | 20.38 | 20.38 | 743,466 | +0.01(+0.04%) |
Dec 30, 2014 | 20.52 | 20.55 | 20.25 | 20.38 | 523,148 | -0.19(-0.91%) |
Dec 29, 2014 | 20.68 | 20.75 | 20.47 | 20.57 | 434,561 | -0.13(-0.61%) |
Dec 26, 2014 | 20.75 | 20.87 | 20.64 | 20.69 | 169,210 | +0.01(+0.07%) |
Dec 24, 2014 | 20.61 | 20.68 | 20.68 | 20.68 | 654,139 | +0.08(+0.37%) |
Dec 23, 2014 | 20.59 | 20.67 | 20.49 | 20.60 | 549,052 | +0.04(+0.18%) |
Dec 22, 2014 | 20.54 | 20.64 | 20.23 | 20.57 | 731,260 | +0.19(+0.92%) |
Dec 19, 2014 | 20.90 | 20.94 | 20.34 | 20.38 | 654,614 | -0.42(-2.03%) |
Dec 18, 2014 | 20.56 | 20.87 | 20.41 | 20.80 | 1,126,731 | +0.41(+2.00%) |
Dec 17, 2014 | 20.31 | 20.50 | 20.14 | 20.39 | 1,107,166 | +0.09(+0.43%) |
Dec 16, 2014 | 20.02 | 20.47 | 19.93 | 20.31 | 1,282,244 | +0.40(+2.01%) |
Dec 15, 2014 | 20.29 | 20.38 | 19.77 | 19.91 | 1,073,669 | -0.33(-1.63%) |
Dec 12, 2014 | 19.91 | 20.30 | 19.87 | 20.23 | 993,990 | +0.23(+1.15%) |
Dec 11, 2014 | 19.61 | 20.14 | 19.53 | 20.01 | 1,015,727 | +0.39(+2.01%) |
Dec 10, 2014 | 19.17 | 19.62 | 18.99 | 19.61 | 1,384,253 | +0.28(+1.43%) |
Dec 09, 2014 | 19.22 | 19.37 | 18.86 | 19.33 | 1,507,187 | +0.11(+0.56%) |
Dec 08, 2014 | 19.46 | 19.70 | 19.10 | 19.23 | 1,905,262 | -0.41(-2.06%) |
Dec 05, 2014 | 19.20 | 19.81 | 19.11 | 19.63 | 2,344,412 | +0.64(+3.38%) |
Dec 04, 2014 | 18.06 | 19.52 | 17.93 | 18.99 | 11,455,494 | -1.91(-9.13%) |
Dec 03, 2014 | 21.22 | 21.34 | 20.84 | 20.90 | 1,691,475 | -0.33(-1.54%) |
Dec 02, 2014 | 20.88 | 21.31 | 20.88 | 21.22 | 1,525,645 | +0.24(+1.15%) |
Dec 01, 2014 | 20.87 | 21.07 | 20.87 | 20.98 | 1,586,085 | +0.08(+0.36%) |
Nov 28, 2014 | 20.90 | 21.12 | 20.84 | 20.91 | 254,791 | +0.15(+0.73%) |
Nov 26, 2014 | 20.86 | 20.76 | 20.76 | 20.76 | 564,338 | -0.08(-0.38%) |
Nov 25, 2014 | 20.84 | 21.14 | 20.74 | 20.84 | 660,479 | +0.04(+0.21%) |
Nov 24, 2014 | 20.81 | 20.91 | 20.67 | 20.79 | 303,025 | +0.04(+0.17%) |
Nov 21, 2014 | 20.93 | 21.04 | 20.44 | 20.76 | 572,357 | +0.03(+0.14%) |
Nov 20, 2014 | 20.88 | 21.06 | 20.70 | 20.73 | 284,276 | -0.17(-0.81%) |
Nov 19, 2014 | 20.91 | 21.05 | 20.76 | 20.90 | 414,565 | -0.05(-0.22%) |
Nov 18, 2014 | 21.27 | 21.38 | 20.92 | 20.95 | 407,954 | -0.38(-1.80%) |
Nov 17, 2014 | 21.10 | 21.73 | 21.10 | 21.33 | 584,909 | +0.13(+0.61%) |
Nov 14, 2014 | 20.74 | 21.23 | 20.73 | 21.20 | 777,403 | +0.44(+2.14%) |
Nov 13, 2014 | 20.89 | 20.97 | 20.67 | 20.76 | 532,499 | -0.15(-0.72%) |
Nov 12, 2014 | 21.00 | 21.00 | 20.57 | 20.91 | 276,143 | -0.06(-0.31%) |
Nov 11, 2014 | 20.90 | 21.03 | 20.82 | 20.97 | 196,902 | +0.10(+0.46%) |
Nov 10, 2014 | 21.08 | 21.30 | 20.77 | 20.87 | 298,580 | -0.22(-1.05%) |
Nov 07, 2014 | 20.81 | 21.11 | 20.81 | 21.10 | 336,299 | +0.27(+1.31%) |
Nov 06, 2014 | 21.00 | 21.00 | 20.73 | 20.82 | 2,005,416 | -0.15(-0.70%) |
Nov 05, 2014 | 21.06 | 21.10 | 20.88 | 20.97 | 600,387 | -0.01(-0.05%) |
Nov 04, 2014 | 20.94 | 21.02 | 20.77 | 20.98 | 405,584 | -0.09(-0.41%) |
Nov 03, 2014 | 21.43 | 21.49 | 21.01 | 21.07 | 583,203 | -0.32(-1.49%) |
Oct 31, 2014 | 21.50 | 21.79 | 21.25 | 21.39 | 564,608 | +0.03(+0.15%) |
Oct 30, 2014 | 20.98 | 21.43 | 20.98 | 21.35 | 446,800 | +0.34(+1.60%) |
Oct 29, 2014 | 21.28 | 21.29 | 20.77 | 21.02 | 544,098 | -0.18(-0.85%) |
Oct 28, 2014 | 20.91 | 21.23 | 20.87 | 21.20 | 319,500 | +0.33(+1.60%) |
Oct 27, 2014 | 20.75 | 20.82 | 20.82 | 20.86 | 225,252 | +0.04(+0.19%) |
Oct 24, 2014 | 20.75 | 20.90 | 20.72 | 20.82 | 281,304 | +0.08(+0.38%) |
Oct 23, 2014 | 20.88 | 20.93 | 20.72 | 20.74 | 380,192 | -0.06(-0.28%) |
Oct 22, 2014 | 20.80 | 21.02 | 20.69 | 20.80 | 486,011 | +0.04(+0.21%) |
Oct 21, 2014 | 20.13 | 20.78 | 20.01 | 20.76 | 976,109 | +0.80(+3.99%) |
Oct 20, 2014 | 19.75 | 19.98 | 19.64 | 19.96 | 451,590 | +0.18(+0.91%) |
Oct 17, 2014 | 19.88 | 19.95 | 19.71 | 19.78 | 636,801 | +0.00(+0.02%) |
Oct 16, 2014 | 19.17 | 19.91 | 19.16 | 19.78 | 780,136 | +0.25(+1.29%) |
Oct 15, 2014 | 19.67 | 19.80 | 19.27 | 19.53 | 1,203,545 | -0.33(-1.66%) |
Oct 14, 2014 | 19.99 | 20.16 | 19.79 | 19.86 | 637,866 | -0.22(-1.11%) |
Oct 13, 2014 | 20.16 | 20.55 | 19.94 | 20.08 | 1,232,484 | +0.00(+0.02%) |
Oct 10, 2014 | 20.01 | 20.51 | 19.90 | 20.08 | 1,648,887 | +0.01(+0.07%) |
Oct 09, 2014 | 19.75 | 20.34 | 19.71 | 20.06 | 1,642,073 | +0.23(+1.16%) |
Oct 08, 2014 | 19.41 | 19.86 | 19.36 | 19.83 | 399,545 | +0.40(+2.05%) |
Oct 07, 2014 | 19.41 | 19.47 | 19.38 | 19.44 | 371,810 | -0.06(-0.33%) |
Oct 06, 2014 | 19.50 | 19.54 | 19.28 | 19.50 | 301,120 | +0.09(+0.48%) |
Oct 03, 2014 | 19.28 | 19.50 | 19.23 | 19.41 | 435,454 | +0.13(+0.67%) |
Oct 02, 2014 | 19.26 | 19.29 | 18.85 | 19.28 | 608,077 | +0.06(+0.30%) |
Oct 01, 2014 | 19.57 | 19.58 | 19.08 | 19.22 | 1,413,206 | -0.41(-2.06%) |
Sep 30, 2014 | 19.59 | 19.72 | 19.44 | 19.63 | 852,883 | +0.01(+0.05%) |
Sep 29, 2014 | 19.49 | 19.69 | 19.40 | 19.61 | 315,817 | -0.05(-0.24%) |
Sep 26, 2014 | 19.55 | 19.67 | 19.40 | 19.66 | 269,139 | +0.17(+0.86%) |
Sep 25, 2014 | 19.69 | 19.74 | 19.40 | 19.49 | 1,028,787 | -0.23(-1.18%) |
Sep 24, 2014 | 19.49 | 19.78 | 19.40 | 19.73 | 288,152 | +0.17(+0.86%) |
Sep 23, 2014 | 19.68 | 19.69 | 19.52 | 19.56 | 787,519 | -0.13(-0.67%) |
Sep 22, 2014 | 19.75 | 19.84 | 19.49 | 19.69 | 545,361 | +0.05(+0.27%) |
Sep 19, 2014 | 19.96 | 20.04 | 19.50 | 19.64 | 368,177 | -0.30(-1.49%) |
Sep 18, 2014 | 19.68 | 19.97 | 19.65 | 19.93 | 325,606 | +0.34(+1.74%) |
Sep 17, 2014 | 19.68 | 19.76 | 19.56 | 19.59 | 1,107,125 | -0.05(-0.27%) |
Sep 16, 2014 | 19.50 | 19.65 | 19.33 | 19.65 | 353,899 | +0.11(+0.57%) |
Sep 15, 2014 | 19.94 | 19.94 | 19.46 | 19.54 | 729,044 | -0.36(-1.82%) |
Sep 12, 2014 | 19.97 | 19.98 | 19.88 | 19.90 | 377,348 | -0.10(-0.50%) |
Sep 11, 2014 | 20.14 | 20.19 | 19.93 | 20.00 | 618,622 | -0.21(-1.05%) |
Sep 10, 2014 | 20.25 | 20.29 | 20.13 | 20.21 | 344,552 | -0.01(-0.07%) |
Sep 09, 2014 | 20.27 | 20.28 | 20.12 | 20.22 | 231,063 | -0.08(-0.39%) |
Sep 08, 2014 | 20.31 | 20.47 | 20.30 | 20.30 | 330,475 | -0.09(-0.42%) |
Sep 05, 2014 | 20.39 | 20.46 | 20.34 | 20.39 | 388,841 | -0.01(-0.07%) |
Sep 04, 2014 | 20.30 | 20.53 | 20.30 | 20.40 | 442,484 | +0.24(+1.17%) |
Sep 03, 2014 | 20.28 | 20.32 | 20.10 | 20.17 | 430,625 | -0.09(-0.43%) |
Sep 02, 2014 | 20.46 | 20.46 | 20.23 | 20.25 | 743,573 | -0.30(-1.47%) |
Aug 29, 2014 | 20.74 | 20.55 | 20.55 | 20.55 | 465,077 | -0.14(-0.66%) |
Aug 28, 2014 | 20.69 | 20.72 | 20.53 | 20.69 | 169,616 | -0.05(-0.24%) |
Aug 27, 2014 | 20.80 | 20.90 | 20.53 | 20.74 | 235,357 | -0.01(-0.05%) |
Aug 26, 2014 | 20.80 | 20.93 | 20.74 | 20.75 | 319,497 | -0.01(-0.05%) |
Aug 25, 2014 | 20.75 | 20.84 | 20.64 | 20.76 | 514,492 | +0.08(+0.40%) |
Aug 22, 2014 | 20.74 | 20.74 | 20.62 | 20.68 | 439,712 | -0.03(-0.16%) |
Aug 21, 2014 | 20.76 | 20.81 | 20.63 | 20.71 | 420,476 | -0.00(-0.02%) |
Aug 20, 2014 | 20.81 | 20.86 | 20.65 | 20.72 | 448,665 | -0.13(-0.60%) |
Aug 19, 2014 | 20.68 | 20.86 | 20.59 | 20.84 | 766,641 | +0.25(+1.22%) |
Aug 18, 2014 | 20.50 | 20.67 | 20.44 | 20.59 | 419,464 | +0.16(+0.81%) |
Aug 15, 2014 | 20.72 | 20.80 | 20.25 | 20.43 | 416,469 | -0.21(-1.03%) |
Aug 14, 2014 | 20.49 | 20.65 | 20.47 | 20.64 | 263,103 | +0.11(+0.56%) |
Aug 13, 2014 | 20.63 | 20.63 | 20.36 | 20.52 | 451,629 | -0.06(-0.30%) |
Aug 12, 2014 | 20.93 | 20.97 | 20.48 | 20.58 | 653,067 | -0.30(-1.42%) |
Aug 11, 2014 | 20.80 | 20.97 | 20.63 | 20.88 | 365,827 | +0.12(+0.57%) |
Aug 08, 2014 | 20.74 | 20.76 | 20.55 | 20.76 | 518,451 | +0.01(+0.03%) |
Aug 07, 2014 | 21.03 | 21.03 | 20.53 | 20.75 | 602,341 | -0.20(-0.94%) |
Aug 06, 2014 | 20.79 | 21.04 | 20.76 | 20.95 | 400,076 | +0.09(+0.45%) |
Aug 05, 2014 | 20.95 | 20.99 | 20.72 | 20.86 | 389,913 | -0.21(-1.02%) |
Aug 04, 2014 | 21.01 | 21.15 | 20.91 | 21.07 | 793,958 | +0.05(+0.25%) |
Aug 01, 2014 | 21.05 | 21.28 | 20.82 | 21.02 | 665,244 | +0.10(+0.46%) |
Jul 31, 2014 | 21.11 | 21.21 | 20.47 | 20.92 | 2,179,684 | -0.74(-3.43%) |
Jul 30, 2014 | 21.70 | 21.74 | 21.48 | 21.66 | 573,024 | +0.00(+0.00%) |
Jul 29, 2014 | 21.91 | 21.92 | 21.63 | 21.66 | 324,706 | -0.19(-0.87%) |
Jul 28, 2014 | 22.00 | 22.00 | 21.82 | 21.85 | 547,499 | -0.07(-0.33%) |
Jul 25, 2014 | 22.01 | 22.34 | 21.91 | 21.93 | 619,429 | +0.16(+0.72%) |
Jul 24, 2014 | 21.56 | 21.81 | 21.56 | 21.77 | 341,036 | +0.31(+1.45%) |
Jul 23, 2014 | 21.75 | 21.75 | 21.32 | 21.46 | 261,075 | -0.19(-0.86%) |
Jul 22, 2014 | 21.42 | 21.66 | 21.34 | 21.64 | 340,378 | +0.34(+1.59%) |
Jul 21, 2014 | 21.40 | 21.40 | 21.16 | 21.30 | 286,894 | -0.12(-0.57%) |
Jul 18, 2014 | 21.18 | 21.45 | 21.15 | 21.43 | 278,720 | +0.26(+1.23%) |
Jul 17, 2014 | 21.18 | 21.31 | 21.06 | 21.16 | 325,988 | -0.10(-0.47%) |
Jul 16, 2014 | 21.21 | 21.35 | 21.01 | 21.26 | 550,721 | +0.18(+0.86%) |
Jul 15, 2014 | 21.12 | 21.19 | 20.89 | 21.08 | 447,962 | +0.04(+0.17%) |
Jul 14, 2014 | 20.91 | 21.08 | 20.91 | 21.05 | 416,400 | +0.13(+0.63%) |
Jul 11, 2014 | 20.95 | 21.02 | 20.83 | 20.91 | 346,771 | -0.08(-0.37%) |
Jul 10, 2014 | 21.18 | 21.25 | 20.94 | 20.99 | 770,231 | -0.46(-2.13%) |
Jul 09, 2014 | 21.44 | 21.54 | 21.28 | 21.45 | 443,853 | +0.10(+0.45%) |
Jul 08, 2014 | 21.51 | 21.51 | 21.19 | 21.35 | 427,017 | -0.14(-0.66%) |
Jul 07, 2014 | 21.37 | 21.51 | 21.28 | 21.50 | 751,178 | -0.10(-0.46%) |
Jul 03, 2014 | 21.39 | 21.60 | 21.60 | 21.60 | 438,331 | +0.30(+1.43%) |
Jul 02, 2014 | 21.26 | 21.45 | 21.18 | 21.29 | 398,206 | -0.03(-0.13%) |
Jul 01, 2014 | 21.06 | 21.51 | 21.04 | 21.32 | 488,946 | +0.29(+1.36%) |
Jun 30, 2014 | 21.00 | 21.06 | 20.90 | 21.04 | 405,652 | +0.08(+0.38%) |
Jun 27, 2014 | 20.79 | 21.09 | 20.78 | 20.96 | 404,832 | +0.20(+0.98%) |
Jun 26, 2014 | 20.26 | 20.86 | 20.26 | 20.75 | 627,504 | +0.55(+2.71%) |
Jun 25, 2014 | 20.37 | 20.50 | 20.18 | 20.21 | 326,640 | -0.09(-0.44%) |
Jun 24, 2014 | 20.35 | 20.45 | 20.21 | 20.30 | 355,649 | -0.08(-0.37%) |
Jun 23, 2014 | 20.75 | 20.75 | 20.28 | 20.37 | 367,610 | -0.33(-1.61%) |
Jun 20, 2014 | 20.85 | 20.85 | 20.51 | 20.70 | 758,136 | +0.19(+0.94%) |
Jun 19, 2014 | 20.02 | 20.68 | 19.94 | 20.51 | 919,714 | +0.66(+3.33%) |
Jun 18, 2014 | 19.54 | 19.87 | 19.42 | 19.85 | 459,592 | +0.34(+1.74%) |
Jun 17, 2014 | 19.61 | 19.64 | 19.46 | 19.51 | 328,012 | -0.02(-0.13%) |
Jun 16, 2014 | 19.40 | 19.58 | 19.33 | 19.54 | 260,241 | +0.13(+0.66%) |
Jun 13, 2014 | 19.47 | 19.47 | 19.25 | 19.41 | 165,513 | -0.01(-0.04%) |
Jun 12, 2014 | 19.70 | 19.73 | 19.36 | 19.41 | 292,363 | -0.32(-1.61%) |
Jun 11, 2014 | 19.80 | 19.85 | 19.66 | 19.73 | 509,653 | -0.10(-0.49%) |
Jun 10, 2014 | 19.65 | 19.88 | 19.58 | 19.83 | 695,281 | +0.37(+1.91%) |
Jun 06, 2014 | 19.25 | 19.46 | 19.16 | 19.46 | 246,447 | +0.15(+0.78%) |
Jun 05, 2014 | 19.29 | 19.35 | 19.07 | 19.31 | 464,611 | +0.04(+0.19%) |
Jun 04, 2014 | 19.38 | 19.39 | 19.22 | 19.27 | 490,925 | -0.13(-0.64%) |
Jun 03, 2014 | 19.44 | 19.59 | 19.39 | 19.40 | 277,279 | -0.07(-0.39%) |
Jun 02, 2014 | 19.46 | 19.54 | 19.34 | 19.47 | 318,881 | +0.01(+0.04%) |
May 30, 2014 | 19.62 | 19.62 | 19.30 | 19.46 | 561,609 | -0.18(-0.89%) |
May 29, 2014 | 19.62 | 19.66 | 19.47 | 19.64 | 354,589 | +0.10(+0.53%) |
May 28, 2014 | 19.62 | 19.63 | 19.47 | 19.54 | 452,558 | -0.14(-0.69%) |
May 27, 2014 | 19.39 | 19.69 | 19.30 | 19.67 | 677,786 | +0.53(+2.74%) |
May 23, 2014 | 19.11 | 19.15 | 19.15 | 19.15 | 819,561 | -0.05(-0.24%) |
May 22, 2014 | 19.04 | 19.22 | 19.03 | 19.19 | 190,581 | +0.15(+0.81%) |
May 21, 2014 | 18.95 | 19.11 | 18.94 | 19.04 | 427,445 | +0.10(+0.51%) |
May 20, 2014 | 19.16 | 19.16 | 18.84 | 18.94 | 450,865 | -0.29(-1.49%) |
May 19, 2014 | 19.27 | 19.34 | 19.15 | 19.23 | 311,318 | -0.06(-0.33%) |
May 16, 2014 | 19.11 | 19.34 | 19.03 | 19.29 | 383,452 | +0.19(+0.99%) |
May 15, 2014 | 19.36 | 19.41 | 18.95 | 19.10 | 476,115 | -0.30(-1.55%) |
May 14, 2014 | 19.46 | 19.50 | 19.25 | 19.40 | 333,599 | -0.05(-0.28%) |
May 13, 2014 | 19.54 | 19.63 | 19.36 | 19.46 | 684,146 | -0.06(-0.28%) |
May 12, 2014 | 19.51 | 19.55 | 19.39 | 19.51 | 850,009 | +0.09(+0.44%) |
May 09, 2014 | 19.30 | 19.50 | 19.23 | 19.43 | 437,732 | +0.09(+0.48%) |
May 08, 2014 | 19.36 | 19.63 | 19.26 | 19.33 | 640,557 | -0.00(-0.02%) |
May 07, 2014 | 19.62 | 19.64 | 19.33 | 19.34 | 1,135,744 | -0.26(-1.33%) |
May 06, 2014 | 19.80 | 19.80 | 19.44 | 19.60 | 755,907 | -0.12(-0.60%) |
May 05, 2014 | 19.73 | 19.92 | 19.55 | 19.71 | 1,378,640 | +0.12(+0.64%) |
May 02, 2014 | 18.60 | 19.67 | 18.58 | 19.59 | 2,411,483 | +1.17(+6.38%) |
May 01, 2014 | 18.17 | 18.49 | 18.06 | 18.42 | 2,008,748 | +0.22(+1.19%) |
Apr 30, 2014 | 18.05 | 18.22 | 17.78 | 18.20 | 985,014 | +0.07(+0.39%) |
Apr 29, 2014 | 18.13 | 18.17 | 17.99 | 18.13 | 925,980 | +0.05(+0.29%) |
Apr 28, 2014 | 17.90 | 18.08 | 17.75 | 18.07 | 662,072 | +0.28(+1.56%) |
Apr 25, 2014 | 17.95 | 17.96 | 17.60 | 17.80 | 965,686 | -0.18(-0.99%) |
Apr 24, 2014 | 17.97 | 18.05 | 17.83 | 17.97 | 458,241 | +0.01(+0.08%) |
Apr 23, 2014 | 17.74 | 18.03 | 17.68 | 17.96 | 560,649 | +0.22(+1.26%) |
Apr 22, 2014 | 17.84 | 17.84 | 17.64 | 17.74 | 556,194 | -0.08(-0.44%) |
Apr 21, 2014 | 17.79 | 17.83 | 17.66 | 17.81 | 436,271 | -0.01(-0.08%) |
Apr 17, 2014 | 17.85 | 17.83 | 17.83 | 17.83 | 591,352 | -0.01(-0.04%) |
Apr 16, 2014 | 17.92 | 17.92 | 17.71 | 17.84 | 622,991 | +0.03(+0.18%) |
Apr 15, 2014 | 17.55 | 17.86 | 17.45 | 17.80 | 654,804 | +0.30(+1.71%) |
Apr 14, 2014 | 17.49 | 17.64 | 17.43 | 17.51 | 418,159 | +0.06(+0.35%) |
Apr 11, 2014 | 17.54 | 17.57 | 17.38 | 17.44 | 1,055,400 | -0.22(-1.27%) |
Apr 10, 2014 | 17.86 | 17.90 | 17.64 | 17.67 | 363,344 | -0.21(-1.17%) |
Apr 09, 2014 | 17.75 | 17.88 | 17.61 | 17.88 | 756,506 | +0.16(+0.90%) |
Apr 08, 2014 | 17.76 | 17.97 | 17.67 | 17.72 | 850,512 | -0.05(-0.28%) |
Apr 07, 2014 | 18.13 | 18.15 | 17.70 | 17.77 | 711,050 | -0.42(-2.31%) |
Apr 04, 2014 | 18.40 | 18.43 | 18.17 | 18.19 | 852,741 | -0.06(-0.35%) |
Apr 03, 2014 | 18.16 | 18.30 | 18.12 | 18.25 | 852,688 | +0.08(+0.45%) |
Apr 02, 2014 | 17.89 | 18.20 | 17.84 | 18.17 | 777,122 | +0.29(+1.61%) |