Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.64 | 23.75 | 23.25 | 23.30 | 232,324 | -0.48(-2.01%) |
Jan 29, 2015 | 23.59 | 23.83 | 23.54 | 23.77 | 297,164 | +0.15(+0.65%) |
Jan 28, 2015 | 23.85 | 23.94 | 23.57 | 23.62 | 254,769 | -0.09(-0.40%) |
Jan 27, 2015 | 23.73 | 23.98 | 23.63 | 23.71 | 344,035 | +0.03(+0.11%) |
Jan 26, 2015 | 23.80 | 23.81 | 23.46 | 23.69 | 281,306 | -0.15(-0.65%) |
Jan 23, 2015 | 23.59 | 24.31 | 23.41 | 23.84 | 787,442 | +0.26(+1.08%) |
Jan 22, 2015 | 22.74 | 23.61 | 22.74 | 23.59 | 353,651 | +0.87(+3.82%) |
Jan 21, 2015 | 22.44 | 22.77 | 22.40 | 22.72 | 114,238 | +0.17(+0.75%) |
Jan 20, 2015 | 22.67 | 22.81 | 22.29 | 22.55 | 214,396 | -0.14(-0.62%) |
Jan 16, 2015 | 22.29 | 22.77 | 22.20 | 22.69 | 206,696 | +0.40(+1.81%) |
Jan 15, 2015 | 22.08 | 22.32 | 21.87 | 22.29 | 172,882 | +0.22(+1.01%) |
Jan 14, 2015 | 21.46 | 22.35 | 21.29 | 22.07 | 400,282 | +0.42(+1.96%) |
Jan 13, 2015 | 21.66 | 21.76 | 21.41 | 21.64 | 763,006 | +0.06(+0.28%) |
Jan 12, 2015 | 21.64 | 21.73 | 21.47 | 21.58 | 502,418 | -0.12(-0.56%) |
Jan 09, 2015 | 21.83 | 21.99 | 21.66 | 21.70 | 307,318 | -0.15(-0.71%) |
Jan 08, 2015 | 22.02 | 22.19 | 21.80 | 21.86 | 344,621 | +0.07(+0.34%) |
Jan 07, 2015 | 21.67 | 21.84 | 21.57 | 21.78 | 120,345 | +0.25(+1.16%) |
Jan 06, 2015 | 21.51 | 21.72 | 21.36 | 21.53 | 229,446 | +0.13(+0.63%) |
Jan 05, 2015 | 21.12 | 21.47 | 21.08 | 21.40 | 177,235 | +0.24(+1.14%) |
Jan 02, 2015 | 21.02 | 21.22 | 20.77 | 21.16 | 78,189 | +0.25(+1.19%) |
Dec 31, 2014 | 21.35 | 20.91 | 20.91 | 20.91 | 125,347 | -0.35(-1.65%) |
Dec 30, 2014 | 21.18 | 21.41 | 21.14 | 21.26 | 65,296 | -0.01(-0.06%) |
Dec 29, 2014 | 21.10 | 21.45 | 21.10 | 21.27 | 60,924 | +0.13(+0.60%) |
Dec 26, 2014 | 21.09 | 21.17 | 21.02 | 21.14 | 64,631 | +0.11(+0.51%) |
Dec 24, 2014 | 21.04 | 21.04 | 21.04 | 21.04 | 53,082 | +0.05(+0.22%) |
Dec 23, 2014 | 21.18 | 21.18 | 20.95 | 20.99 | 119,316 | -0.09(-0.45%) |
Dec 22, 2014 | 20.96 | 21.14 | 20.90 | 21.08 | 129,233 | +0.17(+0.80%) |
Dec 19, 2014 | 20.80 | 21.07 | 20.67 | 20.92 | 744,133 | +0.11(+0.55%) |
Dec 18, 2014 | 20.63 | 20.82 | 20.54 | 20.80 | 178,324 | +0.25(+1.19%) |
Dec 17, 2014 | 20.20 | 20.60 | 20.15 | 20.56 | 226,075 | +0.34(+1.67%) |
Dec 16, 2014 | 20.07 | 20.36 | 19.93 | 20.22 | 119,057 | +0.15(+0.73%) |
Dec 15, 2014 | 20.65 | 20.68 | 20.05 | 20.07 | 128,994 | -0.43(-2.10%) |
Dec 12, 2014 | 20.72 | 20.92 | 20.50 | 20.50 | 166,931 | -0.30(-1.43%) |
Dec 11, 2014 | 20.67 | 20.85 | 20.54 | 20.80 | 136,594 | +0.12(+0.58%) |
Dec 10, 2014 | 20.58 | 20.81 | 20.54 | 20.68 | 161,648 | +0.02(+0.10%) |
Dec 09, 2014 | 20.66 | 20.66 | 20.48 | 20.66 | 302,895 | +0.19(+0.91%) |
Dec 08, 2014 | 20.17 | 20.56 | 20.17 | 20.48 | 246,027 | +0.31(+1.54%) |
Dec 05, 2014 | 20.05 | 20.18 | 19.95 | 20.17 | 337,815 | +0.05(+0.23%) |
Dec 04, 2014 | 19.71 | 20.13 | 19.69 | 20.12 | 2,033,174 | -0.37(-1.81%) |
Dec 03, 2014 | 20.54 | 20.61 | 20.38 | 20.49 | 50,939 | +0.01(+0.06%) |
Dec 02, 2014 | 20.35 | 20.71 | 20.35 | 20.48 | 33,860 | +0.19(+0.95%) |
Dec 01, 2014 | 20.49 | 20.59 | 20.24 | 20.28 | 50,915 | -0.14(-0.68%) |
Nov 28, 2014 | 20.43 | 20.75 | 20.39 | 20.42 | 57,327 | +0.07(+0.33%) |
Nov 26, 2014 | 20.15 | 20.36 | 20.36 | 20.36 | 43,144 | +0.22(+1.09%) |
Nov 25, 2014 | 20.22 | 20.24 | 20.07 | 20.14 | 82,318 | -0.01(-0.03%) |
Nov 24, 2014 | 20.10 | 20.23 | 20.04 | 20.15 | 49,845 | +0.13(+0.66%) |
Nov 21, 2014 | 20.29 | 20.31 | 19.93 | 20.01 | 82,478 | -0.11(-0.56%) |
Nov 20, 2014 | 19.91 | 20.15 | 19.91 | 20.13 | 37,890 | +0.08(+0.40%) |
Nov 19, 2014 | 20.18 | 20.32 | 19.96 | 20.05 | 52,606 | -0.22(-1.08%) |
Nov 18, 2014 | 20.24 | 20.67 | 20.17 | 20.26 | 36,301 | +0.09(+0.43%) |
Nov 17, 2014 | 20.01 | 20.32 | 20.01 | 20.18 | 38,570 | +0.09(+0.46%) |
Nov 14, 2014 | 20.36 | 20.36 | 20.05 | 20.09 | 50,052 | -0.17(-0.82%) |
Nov 13, 2014 | 20.35 | 20.54 | 20.23 | 20.25 | 42,411 | -0.06(-0.29%) |
Nov 12, 2014 | 20.26 | 20.40 | 20.15 | 20.31 | 54,692 | +0.02(+0.10%) |
Nov 11, 2014 | 20.45 | 20.48 | 20.26 | 20.29 | 48,620 | -0.21(-1.03%) |
Nov 10, 2014 | 20.28 | 20.52 | 20.22 | 20.50 | 38,170 | +0.22(+1.08%) |
Nov 07, 2014 | 20.44 | 20.44 | 20.21 | 20.28 | 89,493 | -0.09(-0.42%) |
Nov 06, 2014 | 20.59 | 20.68 | 20.33 | 20.37 | 53,660 | -0.16(-0.77%) |
Nov 05, 2014 | 20.61 | 20.71 | 20.44 | 20.53 | 51,289 | -0.07(-0.35%) |
Nov 04, 2014 | 20.70 | 20.87 | 20.56 | 20.60 | 82,982 | -0.20(-0.96%) |
Nov 03, 2014 | 20.26 | 20.87 | 20.26 | 20.80 | 140,013 | +0.51(+2.52%) |
Oct 31, 2014 | 20.11 | 20.30 | 19.77 | 20.29 | 133,660 | +0.47(+2.37%) |
Oct 30, 2014 | 19.38 | 19.83 | 19.29 | 19.82 | 66,739 | +0.34(+1.74%) |
Oct 29, 2014 | 19.69 | 19.69 | 19.27 | 19.48 | 198,743 | -0.24(-1.21%) |
Oct 28, 2014 | 19.55 | 19.72 | 19.49 | 19.72 | 138,567 | +0.09(+0.44%) |
Oct 27, 2014 | 19.44 | 19.72 | 19.58 | 19.63 | 75,362 | +0.06(+0.30%) |
Oct 24, 2014 | 19.67 | 19.67 | 19.46 | 19.58 | 75,738 | -0.05(-0.27%) |
Oct 23, 2014 | 19.61 | 19.67 | 19.55 | 19.63 | 87,999 | +0.12(+0.61%) |
Oct 22, 2014 | 19.50 | 19.63 | 19.43 | 19.51 | 61,950 | +0.11(+0.55%) |
Oct 21, 2014 | 19.47 | 19.49 | 19.32 | 19.40 | 82,163 | -0.05(-0.24%) |
Oct 20, 2014 | 18.99 | 19.45 | 18.96 | 19.45 | 66,848 | +0.36(+1.91%) |
Oct 17, 2014 | 19.56 | 19.56 | 19.06 | 19.08 | 100,279 | -0.28(-1.44%) |
Oct 16, 2014 | 19.24 | 19.58 | 18.90 | 19.36 | 87,480 | -0.07(-0.38%) |
Oct 15, 2014 | 19.17 | 19.68 | 18.82 | 19.44 | 107,601 | +0.03(+0.14%) |
Oct 14, 2014 | 19.27 | 19.55 | 18.98 | 19.41 | 155,173 | +0.31(+1.63%) |
Oct 13, 2014 | 18.91 | 19.29 | 18.83 | 19.10 | 95,263 | +0.21(+1.09%) |
Oct 10, 2014 | 18.43 | 18.91 | 18.43 | 18.89 | 271,201 | +0.36(+1.93%) |
Oct 09, 2014 | 18.51 | 18.69 | 18.45 | 18.53 | 239,700 | +0.03(+0.14%) |
Oct 08, 2014 | 18.22 | 18.53 | 18.13 | 18.51 | 150,144 | +0.28(+1.53%) |
Oct 07, 2014 | 18.28 | 18.39 | 18.16 | 18.23 | 156,330 | -0.06(-0.33%) |
Oct 06, 2014 | 17.98 | 18.36 | 17.96 | 18.29 | 190,793 | +0.33(+1.85%) |
Oct 03, 2014 | 18.20 | 18.53 | 17.96 | 17.96 | 97,859 | -0.05(-0.29%) |
Oct 02, 2014 | 18.05 | 18.15 | 17.90 | 18.01 | 88,094 | +0.01(+0.07%) |
Oct 01, 2014 | 18.09 | 18.28 | 17.92 | 18.00 | 91,119 | -0.15(-0.84%) |
Sep 30, 2014 | 18.16 | 18.36 | 17.97 | 18.15 | 198,675 | -0.06(-0.33%) |
Sep 29, 2014 | 18.12 | 18.22 | 18.04 | 18.21 | 85,038 | -0.08(-0.44%) |
Sep 26, 2014 | 18.16 | 18.29 | 18.03 | 18.29 | 116,346 | +0.22(+1.21%) |
Sep 25, 2014 | 18.07 | 18.19 | 17.78 | 18.07 | 126,205 | +0.03(+0.14%) |
Sep 24, 2014 | 18.12 | 18.27 | 18.03 | 18.04 | 65,547 | -0.02(-0.11%) |
Sep 23, 2014 | 18.44 | 18.70 | 18.04 | 18.06 | 120,882 | -0.36(-1.95%) |
Sep 22, 2014 | 18.36 | 18.55 | 18.34 | 18.42 | 71,234 | -0.03(-0.14%) |
Sep 19, 2014 | 18.29 | 18.44 | 18.29 | 18.45 | 289,954 | +0.14(+0.75%) |
Sep 18, 2014 | 18.42 | 18.42 | 18.28 | 18.31 | 83,733 | -0.10(-0.53%) |
Sep 17, 2014 | 18.46 | 18.57 | 18.25 | 18.41 | 87,446 | -0.01(-0.04%) |
Sep 16, 2014 | 18.32 | 18.45 | 18.27 | 18.42 | 78,302 | +0.13(+0.71%) |
Sep 15, 2014 | 18.55 | 18.59 | 18.29 | 18.29 | 73,302 | -0.23(-1.27%) |
Sep 12, 2014 | 18.91 | 18.91 | 18.37 | 18.52 | 178,961 | -0.43(-2.27%) |
Sep 11, 2014 | 18.83 | 19.02 | 18.81 | 18.95 | 97,650 | +0.08(+0.41%) |
Sep 10, 2014 | 18.96 | 18.99 | 18.74 | 18.87 | 96,894 | -0.13(-0.69%) |
Sep 09, 2014 | 19.08 | 19.17 | 18.98 | 19.00 | 114,959 | -0.14(-0.75%) |
Sep 08, 2014 | 19.35 | 19.40 | 19.09 | 19.15 | 87,270 | -0.27(-1.38%) |
Sep 05, 2014 | 19.09 | 19.47 | 19.09 | 19.41 | 48,069 | +0.26(+1.36%) |
Sep 04, 2014 | 19.45 | 19.45 | 19.13 | 19.15 | 95,114 | -0.26(-1.34%) |
Sep 03, 2014 | 19.43 | 19.51 | 19.37 | 19.41 | 51,499 | +0.08(+0.40%) |
Sep 02, 2014 | 19.37 | 19.38 | 19.22 | 19.34 | 122,967 | +0.07(+0.34%) |
Aug 29, 2014 | 19.15 | 19.27 | 19.27 | 19.27 | 123,047 | +0.12(+0.61%) |
Aug 28, 2014 | 19.28 | 19.29 | 19.13 | 19.15 | 120,823 | -0.16(-0.84%) |
Aug 27, 2014 | 19.36 | 19.39 | 19.27 | 19.32 | 50,123 | -0.04(-0.20%) |
Aug 26, 2014 | 19.25 | 19.41 | 18.96 | 19.36 | 40,144 | +0.08(+0.44%) |
Aug 25, 2014 | 19.47 | 19.58 | 19.25 | 19.27 | 32,812 | -0.20(-1.04%) |
Aug 22, 2014 | 19.66 | 19.66 | 19.45 | 19.47 | 33,127 | -0.16(-0.83%) |
Aug 21, 2014 | 19.62 | 19.71 | 19.60 | 19.64 | 35,260 | -0.03(-0.17%) |
Aug 20, 2014 | 19.64 | 19.67 | 19.45 | 19.67 | 33,057 | -0.08(-0.43%) |
Aug 19, 2014 | 19.79 | 19.79 | 19.71 | 19.75 | 44,410 | +0.01(+0.07%) |
Aug 18, 2014 | 19.64 | 19.74 | 19.62 | 19.74 | 51,912 | +0.20(+1.04%) |
Aug 15, 2014 | 19.63 | 19.63 | 19.26 | 19.54 | 89,000 | +0.10(+0.54%) |
Aug 14, 2014 | 19.45 | 19.45 | 19.25 | 19.43 | 34,197 | -0.05(-0.27%) |
Aug 13, 2014 | 19.16 | 19.49 | 19.16 | 19.49 | 40,193 | +0.33(+1.74%) |
Aug 12, 2014 | 19.20 | 19.31 | 19.04 | 19.15 | 38,182 | -0.16(-0.81%) |
Aug 11, 2014 | 19.32 | 19.48 | 19.15 | 19.31 | 39,362 | +0.12(+0.61%) |
Aug 08, 2014 | 19.14 | 19.30 | 18.81 | 19.19 | 59,854 | +0.02(+0.10%) |
Aug 07, 2014 | 19.38 | 19.45 | 19.09 | 19.17 | 59,859 | -0.20(-1.04%) |
Aug 06, 2014 | 18.96 | 19.41 | 18.96 | 19.38 | 66,045 | +0.27(+1.40%) |
Aug 05, 2014 | 19.03 | 19.22 | 18.91 | 19.11 | 101,087 | -0.03(-0.17%) |
Aug 04, 2014 | 19.05 | 19.17 | 18.91 | 19.14 | 70,993 | +0.20(+1.07%) |
Aug 01, 2014 | 19.18 | 19.19 | 18.91 | 18.94 | 76,623 | -0.17(-0.89%) |
Jul 31, 2014 | 19.09 | 19.28 | 19.09 | 19.11 | 92,711 | -0.10(-0.54%) |
Jul 30, 2014 | 19.26 | 19.28 | 18.98 | 19.21 | 108,624 | -0.04(-0.20%) |
Jul 29, 2014 | 19.54 | 19.55 | 19.25 | 19.25 | 61,353 | -0.26(-1.34%) |
Jul 28, 2014 | 19.51 | 19.61 | 19.45 | 19.51 | 49,623 | +0.00(+0.00%) |
Jul 25, 2014 | 19.64 | 19.81 | 19.46 | 19.51 | 65,555 | -0.26(-1.32%) |
Jul 24, 2014 | 20.01 | 20.01 | 19.71 | 19.77 | 46,751 | -0.23(-1.17%) |
Jul 23, 2014 | 20.00 | 20.07 | 19.92 | 20.01 | 22,465 | -0.01(-0.03%) |
Jul 22, 2014 | 19.98 | 20.07 | 19.94 | 20.02 | 32,804 | +0.08(+0.43%) |
Jul 21, 2014 | 19.90 | 19.97 | 19.72 | 19.93 | 36,990 | -0.10(-0.49%) |
Jul 18, 2014 | 19.65 | 20.06 | 19.65 | 20.03 | 69,861 | +0.31(+1.56%) |
Jul 17, 2014 | 19.85 | 19.94 | 19.65 | 19.72 | 59,315 | -0.25(-1.24%) |
Jul 16, 2014 | 20.20 | 20.20 | 19.90 | 19.97 | 32,904 | -0.07(-0.33%) |
Jul 15, 2014 | 20.14 | 20.14 | 19.87 | 20.03 | 38,645 | -0.08(-0.39%) |
Jul 14, 2014 | 19.96 | 20.13 | 19.82 | 20.11 | 74,498 | +0.32(+1.62%) |
Jul 11, 2014 | 19.76 | 19.86 | 19.57 | 19.79 | 43,890 | +0.07(+0.36%) |
Jul 10, 2014 | 19.40 | 19.77 | 19.40 | 19.72 | 57,476 | +0.03(+0.17%) |
Jul 09, 2014 | 19.73 | 19.75 | 19.58 | 19.69 | 69,868 | -0.05(-0.26%) |
Jul 08, 2014 | 19.76 | 19.82 | 19.71 | 19.74 | 128,680 | -0.08(-0.40%) |
Jul 07, 2014 | 19.93 | 20.02 | 19.79 | 19.82 | 72,933 | -0.10(-0.49%) |
Jul 03, 2014 | 19.90 | 19.92 | 19.92 | 19.92 | 35,856 | +0.05(+0.23%) |
Jul 02, 2014 | 20.00 | 20.02 | 19.77 | 19.87 | 38,271 | -0.08(-0.42%) |
Jul 01, 2014 | 19.78 | 20.03 | 19.47 | 19.96 | 64,479 | +0.23(+1.16%) |
Jun 30, 2014 | 19.67 | 19.74 | 19.38 | 19.73 | 88,902 | -0.01(-0.03%) |
Jun 27, 2014 | 19.47 | 19.75 | 19.47 | 19.73 | 149,483 | +0.14(+0.73%) |
Jun 26, 2014 | 19.70 | 19.70 | 19.51 | 19.59 | 33,281 | -0.02(-0.10%) |
Jun 25, 2014 | 19.56 | 19.62 | 19.37 | 19.61 | 56,126 | -0.04(-0.20%) |
Jun 24, 2014 | 19.45 | 19.69 | 19.45 | 19.65 | 72,042 | +0.13(+0.66%) |
Jun 23, 2014 | 19.68 | 19.73 | 19.44 | 19.52 | 60,212 | -0.17(-0.88%) |
Jun 20, 2014 | 19.53 | 19.73 | 19.39 | 19.69 | 174,226 | +0.21(+1.09%) |
Jun 19, 2014 | 19.45 | 19.56 | 19.41 | 19.48 | 58,362 | +0.10(+0.53%) |
Jun 18, 2014 | 19.23 | 19.39 | 19.11 | 19.38 | 40,798 | +0.21(+1.07%) |
Jun 17, 2014 | 19.15 | 19.28 | 19.12 | 19.17 | 54,882 | -0.05(-0.23%) |
Jun 16, 2014 | 19.26 | 19.34 | 19.12 | 19.22 | 58,111 | -0.09(-0.47%) |
Jun 13, 2014 | 19.44 | 19.44 | 19.04 | 19.31 | 52,688 | -0.05(-0.23%) |
Jun 12, 2014 | 19.40 | 19.40 | 19.24 | 19.35 | 43,962 | -0.08(-0.40%) |
Jun 11, 2014 | 19.58 | 19.58 | 19.31 | 19.43 | 45,858 | -0.19(-0.95%) |
Jun 10, 2014 | 19.75 | 19.79 | 19.57 | 19.62 | 46,917 | -0.33(-1.68%) |
Jun 06, 2014 | 20.17 | 20.17 | 19.92 | 19.95 | 67,380 | -0.14(-0.67%) |
Jun 05, 2014 | 19.51 | 20.10 | 19.39 | 20.09 | 88,947 | +0.66(+3.41%) |
Jun 04, 2014 | 19.48 | 19.51 | 19.35 | 19.42 | 45,945 | -0.08(-0.43%) |
Jun 03, 2014 | 19.60 | 19.83 | 19.49 | 19.51 | 45,725 | -0.19(-0.98%) |
Jun 02, 2014 | 19.90 | 19.90 | 19.60 | 19.70 | 45,400 | -0.14(-0.71%) |
May 30, 2014 | 19.78 | 19.88 | 19.66 | 19.84 | 70,068 | +0.09(+0.46%) |
May 29, 2014 | 19.69 | 19.79 | 19.48 | 19.75 | 44,637 | +0.16(+0.82%) |
May 28, 2014 | 19.95 | 19.95 | 19.55 | 19.59 | 91,751 | -0.41(-2.06%) |
May 27, 2014 | 19.73 | 20.11 | 19.58 | 20.00 | 126,870 | +0.39(+1.97%) |
May 23, 2014 | 19.17 | 19.62 | 19.62 | 19.62 | 107,244 | +0.35(+1.83%) |
May 22, 2014 | 19.01 | 19.30 | 18.98 | 19.26 | 27,482 | +0.09(+0.48%) |
May 21, 2014 | 19.23 | 19.39 | 19.02 | 19.17 | 102,167 | +0.26(+1.40%) |
May 20, 2014 | 19.13 | 19.20 | 18.81 | 18.91 | 103,079 | -0.30(-1.54%) |
May 19, 2014 | 19.04 | 19.22 | 18.98 | 19.21 | 42,555 | +0.10(+0.54%) |
May 16, 2014 | 18.94 | 19.11 | 18.88 | 19.10 | 79,799 | +0.12(+0.61%) |
May 15, 2014 | 19.18 | 19.18 | 18.87 | 18.99 | 81,933 | -0.30(-1.53%) |
May 14, 2014 | 19.40 | 19.43 | 19.21 | 19.28 | 58,182 | -0.15(-0.76%) |
May 13, 2014 | 19.82 | 19.90 | 19.41 | 19.43 | 48,317 | -0.42(-2.11%) |
May 12, 2014 | 19.64 | 19.95 | 19.59 | 19.85 | 77,511 | +0.24(+1.25%) |
May 09, 2014 | 18.99 | 19.61 | 18.99 | 19.60 | 83,588 | +0.61(+3.22%) |
May 08, 2014 | 19.04 | 19.19 | 18.81 | 18.99 | 77,402 | +0.00(+0.00%) |
May 07, 2014 | 18.84 | 19.11 | 18.77 | 18.99 | 95,858 | +0.19(+1.03%) |
May 06, 2014 | 18.95 | 19.08 | 18.70 | 18.80 | 115,395 | -0.23(-1.22%) |
May 05, 2014 | 18.99 | 19.09 | 18.93 | 19.03 | 51,050 | -0.04(-0.24%) |
May 02, 2014 | 19.11 | 19.21 | 18.98 | 19.08 | 65,245 | +0.06(+0.34%) |
May 01, 2014 | 19.23 | 19.23 | 18.81 | 19.01 | 123,799 | -0.21(-1.07%) |
Apr 30, 2014 | 19.15 | 19.30 | 19.01 | 19.22 | 82,814 | -0.03(-0.17%) |
Apr 29, 2014 | 19.60 | 19.68 | 19.19 | 19.25 | 51,088 | -0.16(-0.83%) |
Apr 28, 2014 | 19.31 | 19.49 | 19.21 | 19.41 | 88,969 | +0.19(+1.00%) |
Apr 25, 2014 | 19.30 | 19.45 | 19.17 | 19.22 | 97,328 | -0.15(-0.80%) |
Apr 24, 2014 | 19.40 | 19.49 | 19.30 | 19.37 | 88,882 | +0.12(+0.60%) |
Apr 23, 2014 | 19.32 | 19.40 | 19.11 | 19.26 | 77,065 | -0.06(-0.30%) |
Apr 22, 2014 | 19.01 | 19.37 | 19.01 | 19.31 | 71,177 | +0.24(+1.25%) |
Apr 21, 2014 | 19.21 | 19.24 | 17.10 | 19.08 | 247,396 | -0.07(-0.37%) |
Apr 17, 2014 | 19.15 | 19.15 | 19.15 | 19.15 | 73,361 | -0.08(-0.44%) |
Apr 16, 2014 | 19.22 | 19.31 | 19.10 | 19.23 | 56,166 | +0.10(+0.54%) |
Apr 15, 2014 | 19.01 | 19.23 | 18.89 | 19.13 | 106,329 | +0.12(+0.64%) |
Apr 14, 2014 | 19.30 | 19.36 | 18.89 | 19.01 | 94,846 | -0.12(-0.61%) |
Apr 11, 2014 | 19.25 | 19.38 | 18.99 | 19.12 | 136,716 | -0.25(-1.30%) |
Apr 10, 2014 | 19.61 | 19.83 | 19.31 | 19.37 | 93,203 | -0.22(-1.12%) |
Apr 09, 2014 | 19.60 | 19.64 | 19.43 | 19.59 | 77,752 | -0.02(-0.10%) |
Apr 08, 2014 | 19.61 | 19.76 | 19.39 | 19.61 | 94,507 | +0.06(+0.33%) |
Apr 07, 2014 | 19.75 | 19.89 | 19.50 | 19.55 | 98,435 | -0.23(-1.17%) |
Apr 04, 2014 | 19.92 | 19.98 | 19.68 | 19.78 | 75,682 | -0.12(-0.58%) |
Apr 03, 2014 | 20.13 | 20.13 | 19.77 | 19.89 | 69,632 | -0.17(-0.87%) |
Apr 02, 2014 | 19.84 | 20.11 | 19.67 | 20.07 | 67,130 | +0.23(+1.17%) |
Apr 01, 2014 | 19.57 | 19.85 | 19.39 | 19.84 | 97,822 | +0.27(+1.38%) |
Mar 31, 2014 | 19.46 | 19.69 | 19.28 | 19.57 | 90,227 | +0.17(+0.86%) |
Mar 28, 2014 | 19.46 | 19.62 | 19.33 | 19.40 | 52,357 | -0.02(-0.10%) |
Mar 27, 2014 | 19.41 | 19.58 | 19.26 | 19.42 | 83,150 | +0.10(+0.50%) |
Mar 26, 2014 | 19.90 | 19.97 | 19.30 | 19.32 | 99,162 | -0.46(-2.31%) |
Mar 25, 2014 | 19.99 | 20.11 | 19.69 | 19.78 | 75,950 | -0.08(-0.42%) |
Mar 24, 2014 | 20.08 | 20.15 | 19.64 | 19.86 | 79,149 | -0.12(-0.60%) |
Mar 21, 2014 | 19.77 | 20.13 | 19.77 | 19.98 | 141,285 | +0.32(+1.65%) |
Mar 20, 2014 | 19.66 | 19.72 | 19.46 | 19.66 | 54,869 | -0.01(-0.03%) |
Mar 19, 2014 | 19.94 | 20.02 | 19.54 | 19.66 | 61,257 | -0.34(-1.71%) |
Mar 18, 2014 | 19.75 | 20.02 | 19.61 | 20.01 | 73,587 | +0.24(+1.22%) |
Mar 17, 2014 | 19.70 | 19.94 | 19.70 | 19.77 | 68,199 | +0.11(+0.55%) |
Mar 14, 2014 | 19.32 | 19.67 | 19.32 | 19.66 | 58,162 | +0.33(+1.71%) |
Mar 13, 2014 | 19.46 | 19.49 | 19.21 | 19.33 | 74,907 | -0.05(-0.26%) |
Mar 12, 2014 | 19.34 | 19.60 | 19.34 | 19.38 | 111,023 | -0.01(-0.03%) |
Mar 11, 2014 | 19.35 | 19.47 | 19.24 | 19.38 | 45,859 | +0.06(+0.30%) |
Mar 10, 2014 | 19.44 | 19.58 | 19.30 | 19.33 | 73,694 | -0.13(-0.65%) |
Mar 07, 2014 | 19.63 | 19.66 | 19.31 | 19.45 | 98,504 | -0.13(-0.68%) |
Mar 06, 2014 | 20.03 | 20.10 | 19.52 | 19.59 | 169,694 | -0.48(-2.37%) |
Mar 05, 2014 | 20.12 | 20.27 | 19.95 | 20.06 | 83,461 | -0.03(-0.13%) |
Mar 04, 2014 | 19.83 | 20.29 | 19.80 | 20.09 | 159,443 | +0.40(+2.03%) |
Mar 03, 2014 | 19.45 | 19.70 | 19.23 | 19.69 | 82,097 | +0.19(+0.98%) |
Feb 28, 2014 | 19.61 | 19.66 | 19.42 | 19.50 | 136,134 | -0.05(-0.26%) |
Feb 27, 2014 | 19.47 | 19.57 | 19.31 | 19.55 | 70,349 | +0.08(+0.39%) |
Feb 26, 2014 | 19.49 | 19.63 | 19.31 | 19.47 | 101,314 | +0.06(+0.29%) |
Feb 25, 2014 | 19.40 | 19.52 | 19.24 | 19.42 | 86,078 | +0.02(+0.10%) |
Feb 24, 2014 | 19.35 | 19.58 | 19.28 | 19.40 | 81,703 | +0.01(+0.03%) |
Feb 21, 2014 | 19.19 | 19.43 | 19.10 | 19.39 | 105,813 | +0.27(+1.39%) |
Feb 20, 2014 | 19.01 | 19.16 | 19.01 | 19.12 | 62,384 | +0.16(+0.87%) |
Feb 19, 2014 | 19.03 | 19.35 | 18.71 | 18.96 | 140,087 | -0.10(-0.50%) |
Feb 18, 2014 | 18.93 | 19.10 | 18.79 | 19.05 | 74,314 | +0.20(+1.08%) |
Feb 14, 2014 | 18.80 | 18.85 | 18.85 | 18.85 | 43,196 | +0.06(+0.30%) |
Feb 13, 2014 | 18.52 | 18.90 | 18.43 | 18.79 | 69,029 | +0.19(+1.02%) |
Feb 12, 2014 | 18.60 | 18.60 | 18.39 | 18.60 | 62,892 | +0.06(+0.31%) |
Feb 11, 2014 | 18.25 | 18.64 | 18.18 | 18.55 | 152,581 | +0.31(+1.70%) |
Feb 10, 2014 | 18.15 | 18.27 | 18.01 | 18.24 | 60,407 | +0.11(+0.63%) |
Feb 07, 2014 | 18.00 | 18.24 | 17.95 | 18.12 | 123,249 | +0.15(+0.81%) |
Feb 06, 2014 | 17.93 | 18.11 | 17.82 | 17.98 | 102,190 | +0.07(+0.39%) |
Feb 05, 2014 | 18.03 | 18.03 | 17.89 | 17.91 | 74,366 | -0.18(-0.98%) |
Feb 04, 2014 | 17.94 | 18.29 | 17.81 | 18.08 | 112,705 | +0.22(+1.21%) |