Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.38 | 19.73 | 19.33 | 19.59 | 1,110,831 | +0.26(+1.33%) |
Apr 29, 2015 | 19.14 | 19.42 | 18.97 | 19.33 | 570,711 | +0.17(+0.89%) |
Apr 28, 2015 | 19.14 | 19.26 | 18.95 | 19.16 | 1,484,925 | +0.08(+0.40%) |
Apr 27, 2015 | 19.03 | 19.17 | 18.85 | 19.08 | 1,778,632 | +0.21(+1.14%) |
Apr 24, 2015 | 18.64 | 18.95 | 18.64 | 18.87 | 961,823 | +0.23(+1.24%) |
Apr 23, 2015 | 18.54 | 18.78 | 18.50 | 18.64 | 2,184,116 | +0.00(+0.00%) |
Apr 22, 2015 | 18.77 | 18.79 | 18.34 | 18.64 | 2,344,569 | -0.15(-0.78%) |
Apr 21, 2015 | 18.97 | 18.98 | 18.65 | 18.78 | 1,408,479 | -0.16(-0.86%) |
Apr 20, 2015 | 18.94 | 19.06 | 18.88 | 18.94 | 820,408 | +0.04(+0.23%) |
Apr 17, 2015 | 18.76 | 18.92 | 18.66 | 18.90 | 905,831 | -0.02(-0.09%) |
Apr 16, 2015 | 18.88 | 19.07 | 18.82 | 18.92 | 1,100,268 | +0.13(+0.68%) |
Apr 15, 2015 | 18.61 | 18.94 | 18.61 | 18.79 | 1,439,641 | +0.21(+1.11%) |
Apr 14, 2015 | 18.27 | 18.88 | 18.27 | 18.58 | 1,761,414 | +0.27(+1.50%) |
Apr 13, 2015 | 18.20 | 18.60 | 18.20 | 18.31 | 2,913,425 | +0.10(+0.56%) |
Apr 10, 2015 | 18.14 | 18.21 | 17.98 | 18.21 | 1,669,701 | +0.18(+1.00%) |
Apr 09, 2015 | 18.00 | 18.54 | 17.80 | 18.03 | 1,528,147 | +0.03(+0.14%) |
Apr 08, 2015 | 18.36 | 18.36 | 17.99 | 18.00 | 1,211,654 | -0.34(-1.87%) |
Apr 07, 2015 | 18.31 | 18.48 | 18.20 | 18.34 | 2,504,301 | -0.07(-0.37%) |
Apr 06, 2015 | 18.20 | 18.46 | 18.16 | 18.41 | 785,085 | +0.00(+0.00%) |
Apr 02, 2015 | 18.38 | 18.41 | 18.41 | 18.41 | 1,200,163 | +0.00(+0.00%) |
Apr 01, 2015 | 18.46 | 18.64 | 18.36 | 18.41 | 1,014,647 | -0.09(-0.51%) |
Mar 31, 2015 | 18.34 | 18.65 | 18.26 | 18.51 | 1,127,498 | +0.09(+0.47%) |
Mar 30, 2015 | 18.19 | 18.72 | 18.05 | 18.42 | 1,588,697 | +0.37(+2.04%) |
Mar 27, 2015 | 18.22 | 18.24 | 17.96 | 18.05 | 2,342,079 | -0.17(-0.94%) |
Mar 26, 2015 | 18.64 | 18.66 | 17.99 | 18.22 | 2,089,133 | -0.42(-2.25%) |
Mar 25, 2015 | 18.88 | 18.94 | 18.56 | 18.64 | 1,395,793 | -0.21(-1.14%) |
Mar 24, 2015 | 18.92 | 18.92 | 18.64 | 18.86 | 1,077,486 | -0.07(-0.36%) |
Mar 23, 2015 | 19.05 | 19.22 | 18.92 | 18.93 | 1,104,898 | -0.13(-0.67%) |
Mar 20, 2015 | 18.85 | 19.23 | 18.85 | 19.06 | 838,955 | +0.04(+0.23%) |
Mar 19, 2015 | 18.89 | 19.02 | 18.75 | 19.01 | 611,531 | +0.10(+0.54%) |
Mar 18, 2015 | 18.85 | 19.21 | 18.73 | 18.91 | 1,493,378 | -0.19(-0.99%) |
Mar 17, 2015 | 19.47 | 19.51 | 18.89 | 19.10 | 876,634 | -0.39(-2.02%) |
Mar 16, 2015 | 19.42 | 19.50 | 19.12 | 19.49 | 1,130,998 | +0.19(+0.98%) |
Mar 13, 2015 | 19.02 | 19.36 | 19.02 | 19.30 | 1,181,270 | +0.21(+1.12%) |
Mar 12, 2015 | 18.91 | 19.24 | 18.88 | 19.09 | 1,142,425 | +0.23(+1.23%) |
Mar 11, 2015 | 18.52 | 18.96 | 18.50 | 18.86 | 1,332,315 | +0.33(+1.80%) |
Mar 10, 2015 | 18.48 | 18.64 | 18.41 | 18.52 | 1,527,381 | -0.19(-1.01%) |
Mar 09, 2015 | 19.12 | 19.15 | 18.66 | 18.71 | 1,493,610 | -0.38(-1.97%) |
Mar 06, 2015 | 19.45 | 19.58 | 18.85 | 19.09 | 2,248,657 | -0.36(-1.85%) |
Mar 05, 2015 | 19.88 | 19.94 | 19.32 | 19.45 | 1,093,805 | -0.12(-0.61%) |
Mar 04, 2015 | 19.79 | 19.88 | 19.47 | 19.57 | 1,723,174 | -0.31(-1.55%) |
Mar 03, 2015 | 19.88 | 20.08 | 19.67 | 19.88 | 1,867,129 | +0.01(+0.04%) |
Mar 02, 2015 | 20.03 | 20.15 | 19.66 | 19.87 | 1,265,983 | -0.11(-0.56%) |
Feb 27, 2015 | 19.93 | 20.21 | 19.71 | 19.98 | 1,089,627 | +0.19(+0.95%) |
Feb 26, 2015 | 20.19 | 20.37 | 19.75 | 19.79 | 1,688,240 | -0.37(-1.83%) |
Feb 25, 2015 | 19.80 | 20.25 | 19.80 | 20.16 | 1,774,698 | +0.35(+1.77%) |
Feb 24, 2015 | 19.71 | 19.99 | 19.58 | 19.81 | 1,392,791 | +0.09(+0.48%) |
Feb 23, 2015 | 20.07 | 20.16 | 19.59 | 19.71 | 1,657,382 | -0.42(-2.08%) |
Feb 20, 2015 | 20.06 | 20.19 | 19.73 | 20.13 | 848,954 | +0.02(+0.08%) |
Feb 19, 2015 | 19.85 | 20.22 | 19.83 | 20.12 | 1,075,159 | +0.13(+0.64%) |
Feb 18, 2015 | 20.18 | 20.35 | 19.79 | 19.99 | 1,511,056 | -0.30(-1.48%) |
Feb 17, 2015 | 20.37 | 20.48 | 20.08 | 20.29 | 1,192,611 | -0.02(-0.08%) |
Feb 13, 2015 | 20.11 | 20.31 | 20.31 | 20.31 | 1,573,880 | +0.31(+1.54%) |
Feb 12, 2015 | 20.22 | 20.31 | 19.74 | 20.00 | 1,601,529 | -0.59(-2.87%) |
Feb 11, 2015 | 20.39 | 20.73 | 20.05 | 20.59 | 1,964,522 | +0.23(+1.14%) |
Feb 10, 2015 | 20.50 | 20.57 | 20.09 | 20.36 | 3,615,094 | -0.15(-0.71%) |
Feb 09, 2015 | 20.81 | 20.91 | 20.45 | 20.50 | 1,728,618 | -0.32(-1.52%) |
Feb 06, 2015 | 20.86 | 20.94 | 20.56 | 20.82 | 1,969,913 | -0.21(-1.02%) |
Feb 05, 2015 | 20.95 | 21.42 | 20.32 | 21.03 | 2,348,556 | -0.52(-2.42%) |
Feb 04, 2015 | 21.95 | 22.00 | 21.43 | 21.56 | 1,451,865 | -0.45(-2.06%) |
Feb 03, 2015 | 21.42 | 22.11 | 21.31 | 22.01 | 1,233,017 | +0.73(+3.42%) |
Feb 02, 2015 | 21.33 | 21.42 | 20.97 | 21.28 | 1,142,724 | -0.03(-0.12%) |
Jan 30, 2015 | 21.12 | 21.51 | 21.08 | 21.31 | 731,000 | -0.15(-0.72%) |
Jan 29, 2015 | 21.59 | 21.64 | 21.13 | 21.46 | 1,173,648 | -0.14(-0.63%) |
Jan 28, 2015 | 21.85 | 21.92 | 21.45 | 21.60 | 2,757,976 | -0.04(-0.20%) |
Jan 27, 2015 | 21.33 | 21.73 | 21.24 | 21.64 | 770,431 | +0.09(+0.40%) |
Jan 26, 2015 | 21.09 | 21.58 | 21.01 | 21.56 | 741,777 | +0.46(+2.19%) |
Jan 23, 2015 | 21.19 | 21.33 | 21.07 | 21.09 | 930,957 | -0.15(-0.69%) |
Jan 22, 2015 | 20.82 | 21.57 | 20.82 | 21.24 | 1,454,432 | +0.48(+2.31%) |
Jan 21, 2015 | 20.45 | 21.25 | 20.38 | 20.76 | 1,191,488 | +0.27(+1.30%) |
Jan 20, 2015 | 20.59 | 20.63 | 20.12 | 20.49 | 737,221 | -0.03(-0.13%) |
Jan 16, 2015 | 20.18 | 20.61 | 19.80 | 20.52 | 1,010,334 | +0.37(+1.83%) |
Jan 15, 2015 | 20.66 | 20.86 | 19.96 | 20.15 | 1,234,255 | -0.50(-2.41%) |
Jan 14, 2015 | 20.25 | 20.79 | 20.09 | 20.65 | 1,428,316 | +0.12(+0.58%) |
Jan 13, 2015 | 20.28 | 20.56 | 20.09 | 20.53 | 2,463,747 | +0.45(+2.22%) |
Jan 12, 2015 | 20.43 | 20.43 | 20.01 | 20.08 | 1,252,969 | -0.37(-1.80%) |
Jan 09, 2015 | 20.39 | 20.52 | 20.27 | 20.45 | 1,214,282 | +0.04(+0.21%) |
Jan 08, 2015 | 19.71 | 20.42 | 19.53 | 20.41 | 1,039,600 | +0.89(+4.57%) |
Jan 07, 2015 | 19.11 | 19.78 | 19.04 | 19.52 | 1,222,591 | +0.56(+2.94%) |
Jan 06, 2015 | 19.29 | 19.54 | 18.83 | 18.96 | 1,404,955 | -0.62(-3.15%) |
Jan 05, 2015 | 20.04 | 20.10 | 19.31 | 19.58 | 1,146,951 | -0.62(-3.05%) |
Jan 02, 2015 | 20.31 | 20.47 | 19.91 | 20.19 | 461,843 | -0.01(-0.04%) |
Dec 31, 2014 | 20.31 | 20.20 | 20.20 | 20.20 | 590,219 | -0.05(-0.25%) |
Dec 30, 2014 | 19.99 | 20.81 | 19.93 | 20.25 | 954,819 | +0.19(+0.94%) |
Dec 29, 2014 | 20.19 | 20.42 | 20.06 | 20.07 | 564,240 | -0.12(-0.59%) |
Dec 26, 2014 | 20.09 | 20.20 | 19.91 | 20.19 | 490,322 | +0.20(+0.99%) |
Dec 24, 2014 | 20.02 | 19.99 | 19.99 | 19.99 | 350,023 | -0.08(-0.38%) |
Dec 23, 2014 | 19.51 | 20.35 | 19.29 | 20.07 | 1,000,439 | +0.62(+3.17%) |
Dec 22, 2014 | 19.45 | 19.91 | 19.29 | 19.45 | 924,428 | +0.00(+0.00%) |
Dec 19, 2014 | 19.30 | 19.70 | 19.19 | 19.45 | 1,243,242 | +0.12(+0.62%) |
Dec 18, 2014 | 19.11 | 19.49 | 19.02 | 19.33 | 1,493,268 | +0.48(+2.55%) |
Dec 17, 2014 | 18.73 | 19.58 | 18.64 | 18.85 | 3,045,895 | +0.17(+0.92%) |
Dec 16, 2014 | 19.04 | 19.12 | 18.48 | 18.68 | 1,847,054 | -0.21(-1.13%) |
Dec 15, 2014 | 19.55 | 19.61 | 18.76 | 18.89 | 2,449,131 | -0.65(-3.33%) |
Dec 12, 2014 | 19.28 | 19.63 | 19.20 | 19.54 | 2,394,391 | +0.05(+0.26%) |
Dec 11, 2014 | 19.21 | 20.16 | 19.19 | 19.49 | 1,585,742 | +0.30(+1.56%) |
Dec 10, 2014 | 19.71 | 19.71 | 19.11 | 19.19 | 1,795,556 | -0.55(-2.78%) |
Dec 09, 2014 | 19.38 | 19.97 | 18.95 | 19.74 | 2,053,672 | +0.14(+0.70%) |
Dec 08, 2014 | 20.08 | 20.25 | 19.30 | 19.60 | 2,216,677 | -0.62(-3.05%) |
Dec 05, 2014 | 20.56 | 20.75 | 20.18 | 20.22 | 3,274,443 | -0.33(-1.58%) |
Dec 04, 2014 | 20.56 | 20.74 | 20.30 | 20.55 | 2,808,711 | -0.03(-0.12%) |
Dec 03, 2014 | 20.28 | 20.79 | 20.18 | 20.57 | 920,251 | +0.32(+1.57%) |
Dec 02, 2014 | 20.15 | 20.56 | 20.13 | 20.25 | 2,391,066 | +0.03(+0.17%) |
Dec 01, 2014 | 20.93 | 20.93 | 19.99 | 20.22 | 2,304,685 | -0.72(-3.44%) |
Nov 28, 2014 | 21.38 | 21.38 | 20.84 | 20.94 | 527,082 | -0.47(-2.20%) |
Nov 26, 2014 | 21.03 | 21.41 | 21.41 | 21.41 | 1,513,889 | +0.27(+1.30%) |
Nov 25, 2014 | 20.90 | 21.24 | 20.73 | 21.14 | 2,147,771 | +0.16(+0.78%) |
Nov 24, 2014 | 20.70 | 21.20 | 20.66 | 20.97 | 1,835,625 | +0.32(+1.54%) |
Nov 21, 2014 | 20.51 | 20.80 | 20.45 | 20.66 | 2,132,379 | +0.31(+1.52%) |
Nov 20, 2014 | 19.76 | 20.46 | 19.64 | 20.35 | 2,164,925 | +0.55(+2.77%) |
Nov 19, 2014 | 20.00 | 20.02 | 19.54 | 19.80 | 1,238,468 | -0.20(-0.99%) |
Nov 18, 2014 | 19.44 | 20.21 | 19.44 | 20.00 | 1,847,595 | +0.56(+2.86%) |
Nov 17, 2014 | 19.60 | 19.65 | 19.28 | 19.44 | 990,211 | -0.16(-0.83%) |
Nov 14, 2014 | 19.40 | 19.74 | 19.34 | 19.60 | 889,018 | +0.21(+1.10%) |
Nov 13, 2014 | 19.39 | 19.82 | 19.34 | 19.39 | 1,202,974 | +0.05(+0.27%) |
Nov 12, 2014 | 19.52 | 19.77 | 19.28 | 19.34 | 1,393,129 | -0.81(-4.04%) |
Nov 11, 2014 | 20.01 | 20.49 | 19.72 | 20.15 | 1,458,018 | +0.06(+0.30%) |
Nov 10, 2014 | 20.15 | 20.37 | 20.00 | 20.09 | 1,243,626 | +0.06(+0.30%) |
Nov 07, 2014 | 19.37 | 20.22 | 19.35 | 20.03 | 1,639,483 | +0.69(+3.54%) |
Nov 06, 2014 | 19.41 | 19.54 | 19.24 | 19.35 | 981,982 | +0.05(+0.27%) |
Nov 05, 2014 | 19.41 | 19.53 | 19.20 | 19.30 | 1,101,011 | +0.11(+0.58%) |
Nov 04, 2014 | 19.42 | 19.55 | 19.12 | 19.18 | 2,336,102 | -0.19(-0.97%) |
Nov 03, 2014 | 19.45 | 19.73 | 19.29 | 19.37 | 1,478,630 | -0.12(-0.62%) |
Oct 31, 2014 | 19.62 | 19.78 | 19.23 | 19.49 | 1,445,026 | +0.07(+0.35%) |
Oct 30, 2014 | 19.43 | 19.88 | 19.13 | 19.42 | 1,679,987 | -0.63(-3.12%) |
Oct 29, 2014 | 20.37 | 20.55 | 19.83 | 20.05 | 966,901 | -0.38(-1.85%) |
Oct 28, 2014 | 19.83 | 20.49 | 19.78 | 20.43 | 906,246 | +0.57(+2.89%) |
Oct 27, 2014 | 20.00 | 20.08 | 20.08 | 19.85 | 371,506 | -0.23(-1.15%) |
Oct 24, 2014 | 19.71 | 20.24 | 19.71 | 20.08 | 662,213 | +0.36(+1.82%) |
Oct 23, 2014 | 19.90 | 20.12 | 19.62 | 19.72 | 1,132,228 | -0.05(-0.26%) |
Oct 22, 2014 | 20.25 | 20.27 | 19.69 | 19.77 | 1,076,311 | -0.37(-1.83%) |
Oct 21, 2014 | 19.71 | 20.25 | 19.47 | 20.14 | 897,652 | +0.66(+3.39%) |
Oct 20, 2014 | 18.88 | 19.53 | 18.85 | 19.48 | 849,318 | +0.62(+3.27%) |
Oct 17, 2014 | 18.49 | 19.24 | 18.49 | 18.87 | 1,214,553 | +0.68(+3.72%) |
Oct 16, 2014 | 17.77 | 18.49 | 17.23 | 18.19 | 1,862,545 | +0.00(+0.00%) |
Oct 15, 2014 | 17.78 | 18.37 | 17.15 | 18.19 | 2,371,137 | +0.29(+1.63%) |
Oct 14, 2014 | 18.10 | 18.29 | 17.68 | 17.90 | 1,998,609 | -0.17(-0.95%) |
Oct 13, 2014 | 18.90 | 19.06 | 18.04 | 18.07 | 1,939,181 | -0.79(-4.18%) |
Oct 10, 2014 | 19.52 | 19.58 | 18.85 | 18.86 | 1,591,432 | -0.69(-3.55%) |
Oct 09, 2014 | 20.33 | 20.33 | 19.45 | 19.55 | 2,336,108 | -0.81(-3.96%) |
Oct 08, 2014 | 20.09 | 20.51 | 19.52 | 20.36 | 1,394,247 | +0.36(+1.80%) |
Oct 07, 2014 | 20.46 | 20.46 | 19.95 | 20.00 | 1,131,865 | -0.47(-2.30%) |
Oct 06, 2014 | 20.26 | 20.61 | 20.26 | 20.47 | 831,027 | +0.19(+0.93%) |
Oct 03, 2014 | 20.19 | 20.33 | 20.06 | 20.28 | 815,110 | +0.35(+1.76%) |
Oct 02, 2014 | 19.89 | 20.02 | 19.25 | 19.93 | 2,135,482 | -0.03(-0.13%) |
Oct 01, 2014 | 20.45 | 20.45 | 19.59 | 19.95 | 2,035,436 | -0.47(-2.31%) |
Sep 30, 2014 | 20.42 | 20.63 | 20.32 | 20.43 | 1,627,290 | -0.03(-0.13%) |
Sep 29, 2014 | 20.45 | 20.69 | 20.16 | 20.45 | 1,203,620 | -0.11(-0.54%) |
Sep 26, 2014 | 20.13 | 20.69 | 19.96 | 20.56 | 1,135,329 | +0.52(+2.61%) |
Sep 25, 2014 | 20.04 | 20.17 | 19.76 | 20.04 | 1,285,965 | -0.06(-0.30%) |
Sep 24, 2014 | 19.69 | 20.13 | 19.60 | 20.10 | 1,549,120 | +0.48(+2.45%) |
Sep 23, 2014 | 19.36 | 19.66 | 19.28 | 19.62 | 1,754,949 | +0.25(+1.28%) |
Sep 22, 2014 | 19.62 | 20.01 | 19.20 | 19.37 | 1,908,268 | -0.03(-0.18%) |
Sep 19, 2014 | 19.66 | 19.74 | 19.32 | 19.41 | 1,312,260 | -0.25(-1.26%) |
Sep 18, 2014 | 19.89 | 19.89 | 19.61 | 19.66 | 911,570 | -0.12(-0.61%) |
Sep 17, 2014 | 19.73 | 19.94 | 19.61 | 19.77 | 821,412 | +0.11(+0.57%) |
Sep 16, 2014 | 19.88 | 19.96 | 19.49 | 19.66 | 1,872,913 | -0.18(-0.91%) |
Sep 15, 2014 | 20.17 | 20.34 | 19.64 | 19.84 | 1,270,167 | -0.38(-1.86%) |
Sep 12, 2014 | 20.31 | 20.46 | 20.03 | 20.22 | 2,313,168 | -0.07(-0.34%) |
Sep 11, 2014 | 20.24 | 20.34 | 19.96 | 20.29 | 1,317,179 | +0.02(+0.08%) |
Sep 10, 2014 | 20.13 | 20.56 | 20.01 | 20.27 | 1,390,255 | +0.10(+0.51%) |
Sep 09, 2014 | 20.32 | 20.32 | 20.05 | 20.17 | 1,582,923 | -0.11(-0.55%) |
Sep 08, 2014 | 20.22 | 20.50 | 20.20 | 20.28 | 1,050,808 | +0.15(+0.72%) |
Sep 05, 2014 | 19.94 | 20.28 | 19.77 | 20.13 | 3,052,924 | +0.22(+1.12%) |
Sep 04, 2014 | 20.05 | 20.19 | 19.88 | 19.91 | 3,084,116 | -0.14(-0.68%) |
Sep 03, 2014 | 20.72 | 20.78 | 20.05 | 20.05 | 4,395,479 | -0.50(-2.42%) |
Sep 02, 2014 | 20.97 | 21.03 | 20.53 | 20.55 | 4,014,436 | -0.36(-1.72%) |
Aug 29, 2014 | 20.96 | 20.91 | 20.91 | 20.91 | 736,694 | +0.09(+0.41%) |
Aug 28, 2014 | 20.85 | 20.91 | 20.66 | 20.82 | 429,323 | -0.05(-0.25%) |
Aug 27, 2014 | 20.97 | 21.06 | 20.72 | 20.87 | 826,357 | -0.01(-0.04%) |
Aug 26, 2014 | 21.40 | 21.40 | 20.61 | 20.88 | 934,128 | +0.11(+0.54%) |
Aug 25, 2014 | 20.63 | 20.85 | 20.37 | 20.77 | 1,491,467 | +0.39(+1.93%) |
Aug 22, 2014 | 20.53 | 20.61 | 20.35 | 20.37 | 1,113,260 | -0.17(-0.83%) |
Aug 21, 2014 | 20.31 | 20.56 | 20.20 | 20.55 | 1,230,682 | +0.29(+1.44%) |
Aug 20, 2014 | 20.22 | 20.43 | 20.21 | 20.25 | 1,565,487 | -0.39(-1.87%) |
Aug 19, 2014 | 20.99 | 21.08 | 20.58 | 20.64 | 1,247,953 | -0.18(-0.86%) |
Aug 18, 2014 | 20.73 | 20.91 | 20.55 | 20.82 | 3,005,650 | +0.19(+0.91%) |
Aug 15, 2014 | 20.61 | 20.87 | 20.56 | 20.63 | 1,347,602 | -0.27(-1.31%) |
Aug 14, 2014 | 20.89 | 21.07 | 20.87 | 20.91 | 720,938 | -0.04(-0.20%) |
Aug 13, 2014 | 20.67 | 21.06 | 20.65 | 20.95 | 1,830,558 | +0.33(+1.58%) |
Aug 12, 2014 | 20.73 | 21.20 | 20.30 | 20.62 | 3,224,308 | -0.39(-1.83%) |
Aug 11, 2014 | 20.99 | 21.23 | 20.91 | 21.01 | 1,158,288 | +0.03(+0.16%) |
Aug 08, 2014 | 21.20 | 21.20 | 20.74 | 20.97 | 1,148,860 | -0.21(-1.01%) |
Aug 07, 2014 | 21.73 | 21.99 | 20.83 | 21.19 | 4,482,223 | -0.45(-2.06%) |
Aug 06, 2014 | 21.45 | 21.92 | 21.13 | 21.63 | 2,314,024 | -0.55(-2.47%) |
Aug 05, 2014 | 22.25 | 22.35 | 21.86 | 22.18 | 978,518 | -0.12(-0.54%) |
Aug 04, 2014 | 22.63 | 22.71 | 22.10 | 22.30 | 672,305 | -0.15(-0.65%) |
Aug 01, 2014 | 22.37 | 22.70 | 21.97 | 22.45 | 1,131,261 | -0.05(-0.23%) |
Jul 31, 2014 | 22.74 | 22.93 | 22.37 | 22.50 | 1,062,970 | -0.52(-2.27%) |
Jul 30, 2014 | 22.92 | 23.18 | 22.83 | 23.02 | 862,912 | +0.21(+0.94%) |
Jul 29, 2014 | 22.93 | 23.16 | 22.72 | 22.81 | 813,627 | -0.06(-0.26%) |
Jul 28, 2014 | 23.04 | 23.20 | 22.71 | 22.87 | 687,817 | -0.27(-1.18%) |
Jul 25, 2014 | 23.34 | 23.34 | 22.84 | 23.14 | 952,605 | -0.30(-1.28%) |
Jul 24, 2014 | 23.67 | 23.72 | 23.36 | 23.44 | 709,419 | -0.22(-0.94%) |
Jul 23, 2014 | 23.48 | 23.69 | 23.25 | 23.66 | 489,996 | +0.22(+0.95%) |
Jul 22, 2014 | 23.84 | 23.99 | 23.31 | 23.44 | 1,092,005 | -0.23(-0.98%) |
Jul 21, 2014 | 24.14 | 24.14 | 23.43 | 23.67 | 505,568 | +0.07(+0.29%) |
Jul 18, 2014 | 23.46 | 23.95 | 23.42 | 23.60 | 1,155,803 | +0.21(+0.92%) |
Jul 17, 2014 | 23.73 | 23.85 | 23.24 | 23.39 | 1,469,029 | -0.27(-1.16%) |
Jul 16, 2014 | 23.30 | 23.75 | 23.26 | 23.66 | 1,217,061 | +0.43(+1.84%) |
Jul 15, 2014 | 23.07 | 23.33 | 23.00 | 23.24 | 981,094 | +0.27(+1.19%) |
Jul 14, 2014 | 22.02 | 23.00 | 22.02 | 22.96 | 1,517,200 | +1.01(+4.61%) |
Jul 11, 2014 | 21.95 | 22.20 | 21.74 | 21.95 | 680,159 | +0.02(+0.08%) |
Jul 10, 2014 | 21.92 | 22.23 | 21.54 | 21.93 | 1,919,797 | -0.35(-1.58%) |
Jul 09, 2014 | 22.63 | 22.69 | 22.11 | 22.29 | 2,767,975 | -0.64(-2.80%) |
Jul 08, 2014 | 23.40 | 23.54 | 22.71 | 22.93 | 1,432,986 | -0.63(-2.69%) |
Jul 07, 2014 | 23.60 | 23.72 | 23.40 | 23.56 | 802,119 | -0.01(-0.04%) |
Jul 03, 2014 | 23.96 | 23.57 | 23.57 | 23.57 | 572,012 | -0.29(-1.22%) |
Jul 02, 2014 | 23.82 | 24.06 | 23.66 | 23.86 | 1,635,242 | +0.19(+0.80%) |
Jul 01, 2014 | 23.92 | 24.03 | 23.64 | 23.67 | 1,105,710 | -0.08(-0.32%) |
Jun 30, 2014 | 23.81 | 23.99 | 23.55 | 23.75 | 1,852,594 | +0.00(+0.00%) |
Jun 27, 2014 | 23.06 | 23.90 | 22.84 | 23.75 | 1,401,898 | +0.66(+2.86%) |
Jun 26, 2014 | 23.11 | 23.31 | 22.93 | 23.09 | 608,872 | +0.00(+0.00%) |
Jun 25, 2014 | 23.23 | 23.30 | 22.88 | 23.09 | 949,979 | -0.09(-0.41%) |
Jun 24, 2014 | 23.70 | 23.92 | 23.08 | 23.18 | 1,738,279 | -0.51(-2.17%) |
Jun 23, 2014 | 24.08 | 24.19 | 23.34 | 23.70 | 630,505 | -0.26(-1.07%) |
Jun 20, 2014 | 24.17 | 24.22 | 23.87 | 23.96 | 852,280 | -0.09(-0.36%) |
Jun 19, 2014 | 24.63 | 24.79 | 24.02 | 24.04 | 909,882 | -0.51(-2.06%) |
Jun 18, 2014 | 23.92 | 24.62 | 23.68 | 24.55 | 1,295,615 | +0.54(+2.25%) |
Jun 17, 2014 | 23.35 | 24.02 | 23.23 | 24.01 | 1,089,940 | +0.70(+3.01%) |
Jun 16, 2014 | 23.33 | 23.36 | 23.20 | 23.30 | 1,335,103 | -0.02(-0.07%) |
Jun 13, 2014 | 23.45 | 23.45 | 23.18 | 23.32 | 1,038,077 | -0.11(-0.48%) |
Jun 12, 2014 | 23.30 | 23.55 | 23.23 | 23.43 | 1,116,737 | +0.12(+0.51%) |
Jun 11, 2014 | 23.09 | 23.86 | 22.83 | 23.31 | 1,910,185 | +0.18(+0.78%) |
Jun 10, 2014 | 23.04 | 23.35 | 23.01 | 23.13 | 761,943 | -0.09(-0.37%) |
Jun 06, 2014 | 22.83 | 23.29 | 22.82 | 23.22 | 2,843,235 | +0.44(+1.92%) |
Jun 05, 2014 | 21.81 | 22.91 | 21.71 | 22.78 | 2,246,973 | +1.07(+4.93%) |
Jun 04, 2014 | 21.27 | 22.01 | 21.12 | 21.71 | 2,027,083 | +0.51(+2.38%) |
Jun 03, 2014 | 21.51 | 21.51 | 21.15 | 21.21 | 1,162,268 | -0.19(-0.88%) |
Jun 02, 2014 | 21.24 | 21.53 | 21.21 | 21.39 | 915,232 | +0.12(+0.56%) |
May 30, 2014 | 21.15 | 21.48 | 21.15 | 21.27 | 1,111,916 | -0.10(-0.48%) |
May 29, 2014 | 21.56 | 21.68 | 21.24 | 21.38 | 1,445,269 | -0.07(-0.32%) |
May 28, 2014 | 21.42 | 21.49 | 21.33 | 21.45 | 2,269,336 | +0.04(+0.20%) |
May 27, 2014 | 21.30 | 22.13 | 21.26 | 21.40 | 3,395,386 | +0.23(+1.09%) |
May 23, 2014 | 21.08 | 21.17 | 21.17 | 21.17 | 1,188,142 | +0.09(+0.44%) |
May 22, 2014 | 20.99 | 21.15 | 20.86 | 21.08 | 1,195,088 | +0.18(+0.87%) |
May 21, 2014 | 20.77 | 21.09 | 20.61 | 20.90 | 2,001,243 | +0.13(+0.62%) |
May 20, 2014 | 20.80 | 20.95 | 20.64 | 20.77 | 2,700,594 | +0.04(+0.21%) |
May 19, 2014 | 20.78 | 21.02 | 20.62 | 20.73 | 2,204,905 | -0.08(-0.37%) |
May 16, 2014 | 21.08 | 21.29 | 20.73 | 20.80 | 1,485,285 | -0.86(-3.96%) |
May 15, 2014 | 22.06 | 22.11 | 21.25 | 21.66 | 2,102,109 | -0.35(-1.60%) |
May 14, 2014 | 22.03 | 22.11 | 21.75 | 22.01 | 1,779,158 | +0.05(+0.23%) |
May 13, 2014 | 21.96 | 22.05 | 21.68 | 21.96 | 2,171,014 | -0.02(-0.08%) |
May 12, 2014 | 22.24 | 22.31 | 21.35 | 21.98 | 4,947,068 | -0.46(-2.06%) |
May 09, 2014 | 22.28 | 22.52 | 22.08 | 22.44 | 1,412,883 | +0.19(+0.85%) |
May 08, 2014 | 22.10 | 23.36 | 22.04 | 22.25 | 2,027,902 | -0.74(-3.21%) |
May 07, 2014 | 23.35 | 23.54 | 21.88 | 22.99 | 3,708,033 | -0.17(-0.74%) |
May 06, 2014 | 23.36 | 23.50 | 23.10 | 23.16 | 1,335,191 | -0.08(-0.33%) |
May 05, 2014 | 23.13 | 23.44 | 23.01 | 23.24 | 730,697 | -0.15(-0.62%) |
May 02, 2014 | 23.33 | 23.71 | 23.25 | 23.38 | 966,266 | +0.25(+1.07%) |