Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.58 | 32.90 | 29.96 | 32.81 | 3,119,131 | +1.30(+4.13%) |
Jan 29, 2015 | 31.72 | 31.93 | 31.00 | 31.51 | 2,816,115 | -0.14(-0.43%) |
Jan 28, 2015 | 31.93 | 32.01 | 31.61 | 31.65 | 1,473,659 | -0.07(-0.21%) |
Jan 27, 2015 | 31.78 | 32.00 | 31.58 | 31.72 | 1,396,956 | -0.36(-1.12%) |
Jan 26, 2015 | 32.34 | 32.35 | 32.04 | 32.08 | 1,672,628 | -0.06(-0.18%) |
Jan 23, 2015 | 32.37 | 32.55 | 32.06 | 32.13 | 1,366,611 | +0.00(+0.00%) |
Jan 22, 2015 | 32.16 | 32.25 | 31.84 | 32.13 | 1,810,328 | +0.15(+0.46%) |
Jan 21, 2015 | 32.12 | 32.28 | 31.95 | 31.99 | 855,481 | -0.22(-0.69%) |
Jan 20, 2015 | 32.34 | 32.57 | 32.08 | 32.21 | 968,125 | +0.07(+0.21%) |
Jan 16, 2015 | 31.90 | 32.46 | 31.80 | 32.14 | 1,235,980 | +0.06(+0.18%) |
Jan 15, 2015 | 32.07 | 32.23 | 31.80 | 32.09 | 1,373,129 | +0.09(+0.27%) |
Jan 14, 2015 | 31.77 | 32.27 | 31.63 | 32.00 | 1,523,091 | +0.03(+0.09%) |
Jan 13, 2015 | 31.98 | 32.65 | 31.81 | 31.97 | 2,285,239 | +0.32(+1.01%) |
Jan 12, 2015 | 30.84 | 31.73 | 30.54 | 31.65 | 5,471,899 | +0.90(+2.93%) |
Jan 09, 2015 | 31.25 | 31.28 | 30.71 | 30.75 | 848,795 | -0.49(-1.55%) |
Jan 08, 2015 | 31.39 | 31.61 | 31.04 | 31.23 | 1,697,070 | +0.23(+0.75%) |
Jan 07, 2015 | 31.08 | 31.08 | 30.70 | 31.00 | 1,327,444 | +0.13(+0.41%) |
Jan 06, 2015 | 30.90 | 31.27 | 30.38 | 30.87 | 1,827,916 | +0.12(+0.38%) |
Jan 05, 2015 | 30.62 | 30.94 | 30.43 | 30.76 | 1,421,627 | -0.04(-0.13%) |
Jan 02, 2015 | 30.64 | 30.82 | 30.41 | 30.80 | 1,253,437 | +0.18(+0.60%) |
Dec 31, 2014 | 30.83 | 30.61 | 30.61 | 30.61 | 687,960 | -0.19(-0.63%) |
Dec 30, 2014 | 30.83 | 31.04 | 30.62 | 30.81 | 707,767 | -0.03(-0.09%) |
Dec 29, 2014 | 30.61 | 30.87 | 30.55 | 30.83 | 369,315 | +0.10(+0.32%) |
Dec 26, 2014 | 30.74 | 30.93 | 30.62 | 30.74 | 285,168 | +0.13(+0.41%) |
Dec 24, 2014 | 30.31 | 30.61 | 30.61 | 30.61 | 599,736 | +0.49(+1.61%) |
Dec 23, 2014 | 30.08 | 30.39 | 30.00 | 30.13 | 738,950 | +0.14(+0.45%) |
Dec 22, 2014 | 29.62 | 30.09 | 29.61 | 29.99 | 810,911 | +0.39(+1.31%) |
Dec 19, 2014 | 29.87 | 30.24 | 29.59 | 29.60 | 2,073,378 | -0.27(-0.91%) |
Dec 18, 2014 | 29.94 | 29.98 | 29.49 | 29.87 | 900,164 | +0.32(+1.08%) |
Dec 17, 2014 | 29.02 | 29.57 | 28.73 | 29.55 | 1,359,034 | +0.50(+1.74%) |
Dec 16, 2014 | 28.95 | 29.43 | 28.91 | 29.05 | 1,526,716 | +0.00(+0.00%) |
Dec 15, 2014 | 29.61 | 29.85 | 29.04 | 29.05 | 1,359,922 | -0.52(-1.77%) |
Dec 12, 2014 | 29.47 | 29.84 | 29.45 | 29.57 | 970,391 | -0.11(-0.36%) |
Dec 11, 2014 | 29.81 | 30.14 | 29.65 | 29.68 | 739,089 | +0.10(+0.33%) |
Dec 10, 2014 | 29.22 | 29.69 | 29.22 | 29.58 | 916,680 | +0.22(+0.76%) |
Dec 09, 2014 | 28.86 | 29.50 | 28.61 | 29.36 | 1,279,534 | +0.16(+0.56%) |
Dec 08, 2014 | 29.48 | 29.57 | 29.04 | 29.20 | 1,303,670 | -0.33(-1.12%) |
Dec 05, 2014 | 29.33 | 29.69 | 29.20 | 29.52 | 1,158,377 | +0.39(+1.33%) |
Dec 04, 2014 | 29.07 | 29.48 | 29.03 | 29.14 | 1,246,483 | +0.11(+0.37%) |
Dec 03, 2014 | 28.87 | 29.28 | 28.74 | 29.03 | 1,011,170 | +0.18(+0.64%) |
Dec 02, 2014 | 28.51 | 28.99 | 28.44 | 28.85 | 1,077,764 | +0.27(+0.95%) |
Dec 01, 2014 | 27.95 | 28.65 | 27.86 | 28.57 | 1,405,026 | +0.49(+1.76%) |
Nov 28, 2014 | 28.14 | 28.61 | 28.05 | 28.08 | 1,378,810 | +0.05(+0.17%) |
Nov 26, 2014 | 27.89 | 28.03 | 28.03 | 28.03 | 1,346,547 | +0.14(+0.49%) |
Nov 25, 2014 | 27.46 | 28.13 | 27.42 | 27.89 | 1,703,275 | +0.44(+1.59%) |
Nov 24, 2014 | 26.89 | 27.67 | 26.87 | 27.46 | 3,267,021 | +1.00(+3.78%) |
Nov 21, 2014 | 25.70 | 27.04 | 25.60 | 26.46 | 5,610,341 | +0.99(+3.89%) |
Nov 20, 2014 | 25.20 | 25.57 | 25.07 | 25.47 | 1,970,795 | +0.19(+0.77%) |
Nov 19, 2014 | 25.35 | 25.42 | 25.09 | 25.28 | 1,821,518 | -0.05(-0.19%) |
Nov 18, 2014 | 25.16 | 25.45 | 25.14 | 25.32 | 572,000 | +0.18(+0.73%) |
Nov 17, 2014 | 25.17 | 25.32 | 24.91 | 25.14 | 1,598,050 | +0.03(+0.12%) |
Nov 14, 2014 | 25.60 | 25.60 | 25.03 | 25.11 | 810,152 | -0.52(-2.04%) |
Nov 13, 2014 | 25.81 | 25.93 | 25.54 | 25.63 | 462,116 | -0.19(-0.75%) |
Nov 12, 2014 | 25.74 | 25.89 | 25.61 | 25.83 | 373,134 | +0.02(+0.08%) |
Nov 11, 2014 | 26.20 | 26.24 | 25.77 | 25.81 | 559,291 | -0.25(-0.97%) |
Nov 10, 2014 | 25.60 | 26.06 | 25.52 | 26.06 | 633,001 | +0.41(+1.59%) |
Nov 07, 2014 | 25.81 | 25.92 | 25.52 | 25.65 | 832,633 | -0.13(-0.49%) |
Nov 06, 2014 | 25.63 | 25.80 | 25.41 | 25.78 | 754,217 | +0.14(+0.53%) |
Nov 05, 2014 | 25.57 | 25.73 | 25.34 | 25.64 | 907,987 | +0.21(+0.84%) |
Nov 04, 2014 | 25.28 | 25.57 | 25.18 | 25.43 | 872,795 | +0.17(+0.69%) |
Nov 03, 2014 | 25.43 | 25.59 | 25.14 | 25.26 | 1,036,547 | +0.01(+0.04%) |
Oct 31, 2014 | 25.19 | 25.41 | 24.93 | 25.25 | 1,068,754 | +0.36(+1.44%) |
Oct 30, 2014 | 24.50 | 25.04 | 24.37 | 24.89 | 804,888 | +0.26(+1.06%) |
Oct 29, 2014 | 24.64 | 24.74 | 24.31 | 24.63 | 653,181 | +0.00(+0.00%) |
Oct 28, 2014 | 24.20 | 24.66 | 24.17 | 24.63 | 995,526 | +0.55(+2.30%) |
Oct 27, 2014 | 24.17 | 24.25 | 24.25 | 24.07 | 590,513 | -0.17(-0.72%) |
Oct 24, 2014 | 24.20 | 24.29 | 23.89 | 24.25 | 353,476 | +0.13(+0.52%) |
Oct 23, 2014 | 23.91 | 24.27 | 23.87 | 24.12 | 673,745 | +0.48(+2.01%) |
Oct 22, 2014 | 23.94 | 24.18 | 23.61 | 23.65 | 858,231 | -0.16(-0.65%) |
Oct 21, 2014 | 23.58 | 23.96 | 23.43 | 23.80 | 1,286,865 | +0.38(+1.62%) |
Oct 20, 2014 | 23.15 | 23.47 | 22.99 | 23.42 | 1,143,660 | +0.18(+0.79%) |
Oct 17, 2014 | 23.27 | 23.44 | 22.97 | 23.24 | 1,199,780 | +0.19(+0.84%) |
Oct 16, 2014 | 22.50 | 23.20 | 22.41 | 23.04 | 1,021,440 | +0.20(+0.89%) |
Oct 15, 2014 | 22.20 | 22.91 | 21.95 | 22.84 | 2,133,792 | +0.33(+1.47%) |
Oct 14, 2014 | 22.56 | 23.10 | 22.34 | 22.51 | 1,474,594 | +0.06(+0.26%) |
Oct 13, 2014 | 23.47 | 23.47 | 22.44 | 22.45 | 1,873,517 | -0.14(-0.60%) |
Oct 10, 2014 | 22.72 | 22.94 | 22.50 | 22.59 | 1,033,836 | -0.27(-1.19%) |
Oct 09, 2014 | 23.23 | 23.46 | 22.72 | 22.86 | 1,399,900 | -0.38(-1.63%) |
Oct 08, 2014 | 22.66 | 23.32 | 22.49 | 23.24 | 2,800,103 | +0.68(+3.01%) |
Oct 07, 2014 | 23.58 | 23.58 | 22.49 | 22.56 | 3,973,180 | -1.23(-5.18%) |
Oct 06, 2014 | 24.45 | 24.66 | 23.75 | 23.79 | 1,454,558 | -0.64(-2.62%) |
Oct 03, 2014 | 24.48 | 24.63 | 24.09 | 24.43 | 810,467 | +0.18(+0.76%) |
Oct 02, 2014 | 24.13 | 24.30 | 23.98 | 24.25 | 1,071,656 | +0.05(+0.20%) |
Oct 01, 2014 | 24.50 | 24.50 | 23.90 | 24.20 | 1,471,583 | -0.29(-1.19%) |
Sep 30, 2014 | 24.07 | 24.59 | 24.07 | 24.49 | 2,085,389 | +0.39(+1.61%) |
Sep 29, 2014 | 23.68 | 24.16 | 23.68 | 24.10 | 2,409,111 | +0.13(+0.53%) |
Sep 26, 2014 | 23.92 | 24.20 | 23.77 | 23.98 | 1,421,268 | +0.07(+0.28%) |
Sep 25, 2014 | 24.27 | 24.40 | 23.82 | 23.91 | 1,304,387 | -0.35(-1.44%) |
Sep 24, 2014 | 23.96 | 24.32 | 23.72 | 24.26 | 1,507,302 | +0.57(+2.42%) |
Sep 23, 2014 | 23.93 | 24.03 | 23.63 | 23.68 | 1,079,815 | -0.34(-1.41%) |
Sep 22, 2014 | 24.19 | 24.27 | 23.86 | 24.02 | 854,182 | -0.23(-0.96%) |
Sep 19, 2014 | 24.01 | 24.32 | 23.98 | 24.26 | 2,584,493 | +0.26(+1.09%) |
Sep 18, 2014 | 23.68 | 24.07 | 23.59 | 23.99 | 1,257,781 | +0.59(+2.53%) |
Sep 17, 2014 | 23.34 | 23.48 | 22.79 | 23.40 | 1,071,320 | +0.03(+0.12%) |
Sep 16, 2014 | 23.62 | 23.81 | 23.36 | 23.37 | 799,621 | -0.25(-1.07%) |
Sep 15, 2014 | 23.70 | 23.72 | 23.50 | 23.63 | 665,047 | -0.10(-0.41%) |
Sep 12, 2014 | 23.86 | 23.92 | 23.65 | 23.72 | 567,641 | -0.12(-0.49%) |
Sep 11, 2014 | 23.64 | 23.92 | 23.44 | 23.84 | 365,545 | +0.11(+0.45%) |
Sep 10, 2014 | 23.66 | 23.87 | 23.55 | 23.73 | 435,785 | +0.05(+0.20%) |
Sep 09, 2014 | 23.70 | 23.88 | 23.52 | 23.68 | 772,435 | -0.05(-0.20%) |
Sep 08, 2014 | 23.69 | 24.02 | 23.63 | 23.73 | 586,342 | -0.03(-0.12%) |
Sep 05, 2014 | 23.45 | 23.85 | 23.33 | 23.76 | 1,309,248 | +0.24(+1.03%) |
Sep 04, 2014 | 23.97 | 23.97 | 23.39 | 23.52 | 921,310 | +0.03(+0.12%) |
Sep 03, 2014 | 23.66 | 23.68 | 23.47 | 23.49 | 654,678 | -0.03(-0.12%) |
Sep 02, 2014 | 23.50 | 23.74 | 23.42 | 23.52 | 916,135 | +0.13(+0.54%) |
Aug 29, 2014 | 23.35 | 23.39 | 23.39 | 23.39 | 750,624 | +0.03(+0.12%) |
Aug 28, 2014 | 23.34 | 23.48 | 23.25 | 23.36 | 417,659 | -0.03(-0.12%) |
Aug 27, 2014 | 23.47 | 23.58 | 23.34 | 23.39 | 476,422 | -0.03(-0.12%) |
Aug 26, 2014 | 23.13 | 23.46 | 23.12 | 23.42 | 1,005,626 | +0.33(+1.43%) |
Aug 25, 2014 | 23.48 | 23.48 | 22.99 | 23.09 | 771,296 | -0.25(-1.08%) |
Aug 22, 2014 | 23.67 | 23.67 | 23.30 | 23.34 | 492,876 | -0.40(-1.68%) |
Aug 21, 2014 | 23.48 | 23.77 | 23.40 | 23.74 | 888,162 | +0.27(+1.16%) |
Aug 20, 2014 | 23.64 | 23.71 | 23.38 | 23.47 | 372,322 | -0.27(-1.14%) |
Aug 19, 2014 | 23.96 | 23.98 | 23.68 | 23.74 | 890,988 | -0.10(-0.41%) |
Aug 18, 2014 | 23.64 | 23.97 | 23.62 | 23.84 | 1,026,146 | +0.36(+1.53%) |
Aug 15, 2014 | 23.72 | 23.77 | 23.41 | 23.48 | 971,276 | -0.05(-0.21%) |
Aug 14, 2014 | 23.20 | 23.82 | 23.15 | 23.53 | 1,084,323 | +0.37(+1.59%) |
Aug 13, 2014 | 23.69 | 23.70 | 23.07 | 23.16 | 985,751 | -0.46(-1.93%) |
Aug 12, 2014 | 23.72 | 23.91 | 23.51 | 23.62 | 693,718 | -0.16(-0.69%) |
Aug 11, 2014 | 23.78 | 24.01 | 23.71 | 23.78 | 688,756 | +0.01(+0.04%) |
Aug 08, 2014 | 23.64 | 23.79 | 23.46 | 23.77 | 1,380,046 | +0.26(+1.11%) |
Aug 07, 2014 | 23.92 | 24.01 | 23.42 | 23.51 | 1,233,579 | -0.26(-1.10%) |
Aug 06, 2014 | 23.53 | 24.06 | 23.53 | 23.77 | 2,536,939 | +0.19(+0.82%) |
Aug 05, 2014 | 23.48 | 23.91 | 23.47 | 23.58 | 4,624,893 | -0.36(-1.50%) |
Aug 04, 2014 | 24.19 | 24.33 | 23.33 | 23.94 | 1,106,032 | -0.14(-0.56%) |
Aug 01, 2014 | 25.21 | 25.21 | 23.64 | 24.07 | 1,890,741 | +0.50(+2.14%) |
Jul 31, 2014 | 23.66 | 23.92 | 23.54 | 23.57 | 1,158,790 | -0.40(-1.66%) |
Jul 30, 2014 | 24.11 | 24.20 | 23.81 | 23.97 | 519,075 | +0.00(+0.00%) |
Jul 29, 2014 | 24.28 | 24.34 | 23.96 | 23.97 | 510,335 | -0.29(-1.20%) |
Jul 28, 2014 | 24.66 | 24.75 | 24.20 | 24.26 | 770,785 | -0.43(-1.73%) |
Jul 25, 2014 | 24.53 | 24.80 | 24.35 | 24.68 | 490,318 | +0.03(+0.12%) |
Jul 24, 2014 | 24.76 | 25.01 | 24.62 | 24.65 | 1,053,436 | -0.17(-0.70%) |
Jul 23, 2014 | 24.76 | 24.96 | 24.70 | 24.83 | 682,159 | +0.05(+0.20%) |
Jul 22, 2014 | 25.00 | 25.18 | 24.69 | 24.78 | 460,429 | -0.16(-0.62%) |
Jul 21, 2014 | 24.86 | 24.95 | 24.66 | 24.94 | 705,406 | -0.11(-0.43%) |
Jul 18, 2014 | 24.73 | 25.15 | 24.70 | 25.04 | 581,681 | +0.29(+1.18%) |
Jul 17, 2014 | 25.25 | 25.33 | 24.72 | 24.75 | 682,896 | -0.61(-2.41%) |
Jul 16, 2014 | 25.39 | 25.52 | 25.27 | 25.36 | 948,498 | +0.03(+0.11%) |
Jul 15, 2014 | 25.46 | 25.50 | 25.21 | 25.33 | 919,167 | -0.10(-0.38%) |
Jul 14, 2014 | 25.50 | 25.55 | 25.34 | 25.43 | 484,204 | +0.20(+0.81%) |
Jul 11, 2014 | 25.15 | 25.34 | 25.11 | 25.23 | 469,585 | +0.05(+0.19%) |
Jul 10, 2014 | 24.85 | 25.23 | 24.70 | 25.18 | 622,943 | -0.10(-0.38%) |
Jul 09, 2014 | 25.41 | 25.55 | 25.23 | 25.28 | 971,319 | +0.01(+0.04%) |
Jul 08, 2014 | 25.11 | 25.34 | 25.09 | 25.27 | 1,008,248 | +0.09(+0.35%) |
Jul 07, 2014 | 25.24 | 25.28 | 25.07 | 25.18 | 850,838 | -0.10(-0.38%) |
Jul 03, 2014 | 25.29 | 25.28 | 25.28 | 25.28 | 365,263 | +0.03(+0.12%) |
Jul 02, 2014 | 25.15 | 25.35 | 25.11 | 25.25 | 748,410 | +0.02(+0.08%) |
Jul 01, 2014 | 25.06 | 25.30 | 24.96 | 25.23 | 1,158,622 | +0.19(+0.77%) |
Jun 30, 2014 | 24.81 | 25.07 | 24.64 | 25.03 | 753,958 | +0.28(+1.14%) |
Jun 27, 2014 | 24.67 | 25.11 | 24.65 | 24.75 | 3,912,323 | -0.06(-0.23%) |
Jun 26, 2014 | 24.87 | 24.93 | 24.58 | 24.81 | 986,369 | -0.10(-0.39%) |
Jun 25, 2014 | 24.71 | 25.02 | 24.59 | 24.91 | 665,701 | +0.05(+0.20%) |
Jun 24, 2014 | 25.06 | 25.31 | 24.80 | 24.86 | 1,205,985 | -0.21(-0.85%) |
Jun 23, 2014 | 24.96 | 25.10 | 24.82 | 25.07 | 1,494,259 | +0.15(+0.58%) |
Jun 20, 2014 | 24.94 | 24.99 | 24.77 | 24.93 | 1,348,692 | +0.03(+0.12%) |
Jun 19, 2014 | 24.84 | 24.96 | 24.66 | 24.90 | 918,215 | +0.13(+0.51%) |
Jun 18, 2014 | 24.65 | 24.87 | 24.54 | 24.77 | 1,189,535 | +0.12(+0.47%) |
Jun 17, 2014 | 24.42 | 24.86 | 24.38 | 24.65 | 1,135,134 | +0.16(+0.67%) |
Jun 16, 2014 | 24.06 | 24.50 | 24.04 | 24.49 | 1,087,951 | +0.47(+1.94%) |
Jun 13, 2014 | 23.67 | 24.14 | 23.66 | 24.02 | 1,215,179 | +0.44(+1.85%) |
Jun 12, 2014 | 23.94 | 24.01 | 23.56 | 23.59 | 1,681,132 | -0.45(-1.86%) |
Jun 11, 2014 | 23.77 | 24.12 | 23.59 | 24.03 | 1,339,414 | +0.21(+0.90%) |
Jun 10, 2014 | 23.65 | 23.92 | 23.49 | 23.82 | 1,238,885 | +0.42(+1.78%) |
Jun 06, 2014 | 23.62 | 23.90 | 23.31 | 23.40 | 947,658 | -0.09(-0.37%) |
Jun 05, 2014 | 23.44 | 23.66 | 22.99 | 23.49 | 1,291,006 | +0.35(+1.51%) |
Jun 04, 2014 | 22.76 | 23.28 | 22.72 | 23.14 | 1,971,946 | +0.36(+1.58%) |
Jun 03, 2014 | 22.93 | 22.99 | 22.64 | 22.78 | 2,970,036 | -0.35(-1.51%) |
Jun 02, 2014 | 23.00 | 23.18 | 22.80 | 23.13 | 442,407 | +0.22(+0.97%) |
May 30, 2014 | 23.07 | 23.10 | 22.80 | 22.91 | 690,446 | -0.15(-0.63%) |
May 29, 2014 | 23.27 | 23.28 | 22.84 | 23.05 | 570,221 | -0.20(-0.88%) |
May 28, 2014 | 23.64 | 23.65 | 23.19 | 23.26 | 493,694 | -0.44(-1.84%) |
May 27, 2014 | 23.49 | 23.77 | 23.32 | 23.69 | 413,518 | +0.24(+1.03%) |
May 23, 2014 | 23.29 | 23.45 | 23.45 | 23.45 | 663,637 | +0.14(+0.58%) |
May 22, 2014 | 23.11 | 23.36 | 23.06 | 23.32 | 229,262 | +0.28(+1.22%) |
May 21, 2014 | 22.94 | 23.23 | 22.80 | 23.03 | 596,048 | +0.21(+0.94%) |
May 20, 2014 | 23.04 | 23.07 | 22.60 | 22.82 | 659,604 | -0.30(-1.30%) |
May 19, 2014 | 22.67 | 23.26 | 22.54 | 23.12 | 438,154 | +0.37(+1.62%) |
May 16, 2014 | 22.47 | 22.83 | 22.30 | 22.75 | 614,572 | +0.23(+1.03%) |
May 15, 2014 | 22.58 | 22.74 | 22.38 | 22.52 | 683,253 | -0.16(-0.73%) |
May 14, 2014 | 23.00 | 23.05 | 22.64 | 22.68 | 684,484 | -0.43(-1.85%) |
May 13, 2014 | 23.39 | 23.65 | 22.88 | 23.11 | 871,357 | -0.33(-1.41%) |
May 12, 2014 | 23.11 | 23.70 | 23.08 | 23.44 | 817,096 | +0.37(+1.60%) |
May 09, 2014 | 22.93 | 23.14 | 22.75 | 23.07 | 674,775 | +0.07(+0.30%) |
May 08, 2014 | 22.33 | 23.09 | 22.25 | 23.00 | 2,405,564 | +0.60(+2.68%) |
May 07, 2014 | 22.40 | 22.55 | 22.07 | 22.40 | 1,158,499 | +0.14(+0.61%) |
May 06, 2014 | 22.10 | 22.39 | 21.95 | 22.27 | 658,684 | -0.05(-0.22%) |
May 05, 2014 | 21.84 | 22.36 | 21.67 | 22.32 | 756,690 | +0.24(+1.10%) |
May 02, 2014 | 21.35 | 22.59 | 21.15 | 22.07 | 1,373,007 | +0.33(+1.52%) |
May 01, 2014 | 21.90 | 22.01 | 21.57 | 21.74 | 1,043,422 | -0.08(-0.36%) |
Apr 30, 2014 | 21.63 | 21.88 | 21.49 | 21.82 | 575,684 | +0.17(+0.81%) |
Apr 29, 2014 | 21.90 | 21.90 | 21.46 | 21.65 | 475,097 | -0.16(-0.71%) |
Apr 28, 2014 | 21.85 | 22.12 | 21.55 | 21.80 | 566,530 | -0.03(-0.13%) |
Apr 25, 2014 | 21.98 | 22.18 | 21.70 | 21.83 | 445,303 | -0.25(-1.14%) |
Apr 24, 2014 | 22.47 | 22.47 | 22.03 | 22.08 | 291,075 | -0.22(-1.00%) |
Apr 23, 2014 | 22.36 | 22.42 | 22.04 | 22.31 | 454,884 | -0.12(-0.52%) |
Apr 22, 2014 | 22.41 | 22.51 | 22.04 | 22.42 | 445,201 | +0.07(+0.30%) |
Apr 21, 2014 | 22.37 | 22.47 | 21.96 | 22.35 | 290,305 | +0.05(+0.22%) |
Apr 17, 2014 | 22.20 | 22.31 | 22.31 | 22.31 | 363,511 | +0.03(+0.13%) |
Apr 16, 2014 | 21.93 | 22.33 | 21.74 | 22.28 | 409,538 | +0.49(+2.27%) |
Apr 15, 2014 | 21.57 | 21.86 | 20.91 | 21.78 | 793,614 | +0.31(+1.45%) |
Apr 14, 2014 | 21.97 | 22.15 | 21.43 | 21.47 | 648,513 | -0.15(-0.67%) |
Apr 11, 2014 | 22.24 | 22.24 | 21.49 | 21.62 | 1,163,587 | -0.83(-3.72%) |
Apr 10, 2014 | 23.14 | 23.14 | 22.40 | 22.45 | 403,499 | -0.69(-2.98%) |
Apr 09, 2014 | 22.47 | 23.25 | 22.29 | 23.14 | 558,304 | +1.16(+5.30%) |
Apr 08, 2014 | 21.75 | 22.08 | 21.59 | 21.98 | 638,903 | +0.26(+1.21%) |
Apr 07, 2014 | 22.07 | 22.21 | 21.52 | 21.71 | 464,763 | -0.48(-2.14%) |
Apr 04, 2014 | 22.89 | 23.05 | 21.70 | 22.19 | 477,568 | -0.54(-2.39%) |
Apr 03, 2014 | 23.21 | 23.25 | 22.62 | 22.73 | 305,186 | -0.39(-1.68%) |
Apr 02, 2014 | 22.75 | 23.16 | 22.52 | 23.12 | 311,905 | +0.45(+1.97%) |
Apr 01, 2014 | 22.45 | 22.83 | 22.24 | 22.68 | 365,843 | +0.21(+0.95%) |
Mar 31, 2014 | 21.89 | 22.49 | 21.83 | 22.46 | 454,085 | +0.67(+3.07%) |
Mar 28, 2014 | 21.89 | 22.15 | 21.71 | 21.79 | 236,505 | -0.07(-0.31%) |
Mar 27, 2014 | 21.83 | 22.03 | 21.69 | 21.86 | 583,592 | -0.03(-0.13%) |
Mar 26, 2014 | 22.56 | 22.56 | 21.87 | 21.89 | 514,178 | -0.51(-2.30%) |
Mar 25, 2014 | 22.36 | 22.57 | 22.22 | 22.40 | 356,333 | +0.13(+0.57%) |
Mar 24, 2014 | 23.01 | 23.01 | 21.91 | 22.28 | 413,789 | -0.22(-0.99%) |
Mar 21, 2014 | 22.52 | 22.64 | 22.35 | 22.50 | 472,037 | +0.10(+0.43%) |
Mar 20, 2014 | 22.41 | 22.51 | 22.27 | 22.40 | 207,362 | -0.08(-0.35%) |
Mar 19, 2014 | 22.73 | 22.89 | 22.31 | 22.48 | 321,480 | -0.27(-1.19%) |
Mar 18, 2014 | 22.74 | 22.87 | 22.52 | 22.75 | 283,064 | +0.07(+0.30%) |
Mar 17, 2014 | 22.89 | 23.08 | 22.63 | 22.68 | 286,446 | -0.10(-0.43%) |
Mar 14, 2014 | 22.38 | 22.96 | 22.38 | 22.78 | 662,633 | +0.30(+1.34%) |
Mar 13, 2014 | 23.16 | 23.21 | 22.30 | 22.48 | 1,304,828 | -0.57(-2.48%) |
Mar 12, 2014 | 23.33 | 23.49 | 22.91 | 23.05 | 622,503 | -0.34(-1.45%) |
Mar 11, 2014 | 23.64 | 23.86 | 23.32 | 23.39 | 309,376 | -0.27(-1.15%) |
Mar 10, 2014 | 23.68 | 23.68 | 23.38 | 23.66 | 440,318 | -0.04(-0.16%) |
Mar 07, 2014 | 24.07 | 24.11 | 23.66 | 23.70 | 198,607 | -0.22(-0.93%) |
Mar 06, 2014 | 24.12 | 24.29 | 23.91 | 23.93 | 497,484 | -0.09(-0.36%) |
Mar 05, 2014 | 23.99 | 24.16 | 23.67 | 24.01 | 567,897 | +0.02(+0.08%) |
Mar 04, 2014 | 24.12 | 24.45 | 23.99 | 23.99 | 908,808 | +0.05(+0.20%) |
Mar 03, 2014 | 23.48 | 23.96 | 23.37 | 23.95 | 2,069,420 | +0.34(+1.44%) |
Feb 28, 2014 | 23.63 | 24.04 | 23.57 | 23.61 | 1,507,874 | +0.00(+0.00%) |
Feb 27, 2014 | 23.39 | 23.87 | 23.28 | 23.61 | 1,150,613 | +0.17(+0.75%) |
Feb 26, 2014 | 23.20 | 23.67 | 23.18 | 23.43 | 748,949 | +0.23(+1.00%) |
Feb 25, 2014 | 23.17 | 23.30 | 23.04 | 23.20 | 714,237 | +0.07(+0.29%) |
Feb 24, 2014 | 23.24 | 23.38 | 23.10 | 23.13 | 553,080 | -0.07(-0.29%) |
Feb 21, 2014 | 22.92 | 23.47 | 22.78 | 23.20 | 1,007,160 | +0.39(+1.70%) |
Feb 20, 2014 | 22.55 | 23.28 | 22.21 | 22.81 | 4,962,477 | +0.18(+0.81%) |
Feb 19, 2014 | 23.13 | 23.40 | 22.60 | 22.63 | 1,270,485 | -0.70(-3.00%) |
Feb 18, 2014 | 23.03 | 23.67 | 23.03 | 23.32 | 872,647 | +0.25(+1.09%) |
Feb 14, 2014 | 22.66 | 23.07 | 23.07 | 23.07 | 615,814 | +0.27(+1.19%) |
Feb 13, 2014 | 22.10 | 23.21 | 22.00 | 22.80 | 1,450,391 | +0.54(+2.44%) |
Feb 12, 2014 | 22.16 | 22.35 | 22.09 | 22.26 | 938,583 | +0.15(+0.66%) |
Feb 11, 2014 | 22.02 | 22.24 | 21.88 | 22.11 | 1,228,632 | +0.09(+0.40%) |
Feb 10, 2014 | 21.99 | 22.12 | 21.81 | 22.02 | 684,063 | +0.02(+0.09%) |
Feb 07, 2014 | 21.75 | 22.19 | 21.61 | 22.01 | 1,133,457 | +0.35(+1.61%) |
Feb 06, 2014 | 21.72 | 21.97 | 21.64 | 21.66 | 895,675 | +0.00(+0.00%) |
Feb 05, 2014 | 21.59 | 21.99 | 21.53 | 21.66 | 1,214,758 | -0.15(-0.67%) |
Feb 04, 2014 | 21.44 | 21.89 | 21.11 | 21.80 | 1,145,693 | +0.43(+2.00%) |