Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.40 | 21.42 | 21.23 | 21.23 | 52,682 | -0.14(-0.65%) |
Jan 29, 2015 | 21.24 | 21.39 | 21.24 | 21.37 | 16,712 | -0.05(-0.21%) |
Jan 28, 2015 | 21.57 | 21.57 | 21.41 | 21.41 | 5,182 | -0.20(-0.92%) |
Jan 27, 2015 | 21.66 | 21.71 | 21.47 | 21.61 | 8,765 | -0.22(-1.00%) |
Jan 26, 2015 | 21.69 | 21.83 | 21.69 | 21.83 | 19,955 | +0.08(+0.35%) |
Jan 23, 2015 | 21.87 | 21.87 | 21.75 | 21.75 | 67,652 | -0.09(-0.42%) |
Jan 22, 2015 | 21.62 | 21.84 | 21.60 | 21.84 | 40,934 | +0.33(+1.52%) |
Jan 21, 2015 | 21.44 | 21.52 | 21.44 | 21.52 | 6,022 | +0.16(+0.73%) |
Jan 20, 2015 | 21.44 | 21.44 | 21.19 | 21.36 | 21,443 | +0.15(+0.69%) |
Jan 16, 2015 | 21.16 | 21.26 | 21.06 | 21.22 | 7,538 | +0.13(+0.61%) |
Jan 15, 2015 | 21.20 | 21.34 | 21.09 | 21.09 | 45,341 | -0.24(-1.13%) |
Jan 14, 2015 | 21.20 | 21.33 | 21.08 | 21.33 | 66,912 | -0.06(-0.27%) |
Jan 13, 2015 | 21.66 | 21.78 | 21.29 | 21.39 | 33,311 | -0.04(-0.19%) |
Jan 12, 2015 | 21.62 | 21.62 | 21.37 | 21.43 | 29,271 | -0.21(-0.99%) |
Jan 09, 2015 | 21.61 | 21.72 | 21.61 | 21.64 | 73,942 | -0.13(-0.60%) |
Jan 08, 2015 | 21.56 | 21.83 | 21.56 | 21.77 | 100,478 | +0.36(+1.66%) |
Jan 07, 2015 | 21.43 | 21.43 | 21.33 | 21.41 | 73,428 | +0.18(+0.83%) |
Jan 06, 2015 | 21.45 | 21.48 | 21.09 | 21.24 | 70,480 | -0.14(-0.64%) |
Jan 05, 2015 | 21.60 | 21.60 | 21.37 | 21.38 | 847,480 | -0.39(-1.80%) |
Jan 02, 2015 | 21.83 | 21.93 | 21.64 | 21.77 | 37,662 | -0.17(-0.79%) |
Dec 31, 2014 | 22.00 | 21.94 | 21.94 | 21.94 | 9,872 | -0.03(-0.12%) |
Dec 30, 2014 | 22.12 | 22.12 | 21.97 | 21.97 | 88,666 | -0.17(-0.76%) |
Dec 29, 2014 | 22.01 | 22.14 | 22.01 | 22.14 | 15,421 | +0.06(+0.29%) |
Dec 26, 2014 | 22.11 | 22.11 | 22.05 | 22.07 | 34,496 | +0.02(+0.10%) |
Dec 24, 2014 | 22.03 | 22.05 | 22.05 | 22.05 | 6,346 | +0.01(+0.06%) |
Dec 23, 2014 | 21.96 | 22.04 | 21.96 | 22.04 | 22,445 | +0.12(+0.52%) |
Dec 22, 2014 | 21.94 | 21.94 | 21.86 | 21.92 | 18,059 | +0.10(+0.47%) |
Dec 19, 2014 | 21.94 | 21.94 | 21.74 | 21.82 | 30,639 | +0.12(+0.57%) |
Dec 18, 2014 | 21.49 | 21.70 | 21.49 | 21.70 | 16,491 | +0.47(+2.22%) |
Dec 17, 2014 | 20.90 | 21.23 | 20.90 | 21.23 | 17,849 | +0.43(+2.05%) |
Dec 16, 2014 | 20.89 | 21.26 | 20.55 | 20.80 | 65,893 | -0.22(-1.03%) |
Dec 15, 2014 | 21.13 | 21.13 | 21.01 | 21.02 | 14,300 | -0.12(-0.56%) |
Dec 12, 2014 | 21.30 | 21.36 | 21.13 | 21.13 | 25,416 | -0.34(-1.59%) |
Dec 11, 2014 | 21.68 | 21.68 | 21.46 | 21.48 | 60,055 | +0.09(+0.44%) |
Dec 10, 2014 | 21.63 | 21.63 | 21.34 | 21.38 | 10,972 | -0.33(-1.53%) |
Dec 09, 2014 | 21.53 | 21.71 | 21.47 | 21.71 | 41,402 | +0.02(+0.09%) |
Dec 08, 2014 | 21.85 | 21.88 | 21.62 | 21.69 | 31,709 | -0.17(-0.80%) |
Dec 05, 2014 | 21.89 | 21.83 | 21.85 | 21.87 | 11,171 | +0.04(+0.18%) |
Dec 04, 2014 | 21.87 | 21.87 | 21.80 | 21.83 | 8,412 | +0.01(+0.05%) |
Dec 03, 2014 | 21.77 | 21.82 | 21.77 | 21.82 | 6,186 | +0.10(+0.48%) |
Dec 02, 2014 | 21.58 | 21.71 | 21.58 | 21.71 | 7,466 | +0.10(+0.45%) |
Dec 01, 2014 | 21.69 | 21.69 | 21.59 | 21.61 | 16,199 | -0.21(-0.96%) |
Nov 28, 2014 | 21.87 | 21.87 | 21.82 | 21.82 | 3,335 | -0.01(-0.03%) |
Nov 26, 2014 | 21.89 | 21.83 | 21.83 | 21.83 | 11,378 | +0.03(+0.15%) |
Nov 25, 2014 | 21.80 | 21.84 | 21.79 | 21.80 | 101,017 | +0.02(+0.07%) |
Nov 24, 2014 | 21.76 | 21.86 | 21.74 | 21.78 | 34,241 | +0.05(+0.23%) |
Nov 21, 2014 | 21.74 | 21.85 | 21.72 | 21.73 | 22,087 | +0.14(+0.67%) |
Nov 20, 2014 | 21.54 | 21.60 | 21.49 | 21.59 | 18,958 | +0.05(+0.22%) |
Nov 19, 2014 | 21.55 | 21.55 | 21.47 | 21.54 | 17,458 | -0.05(-0.21%) |
Nov 18, 2014 | 21.57 | 21.59 | 21.52 | 21.59 | 7,986 | +0.16(+0.75%) |
Nov 17, 2014 | 21.51 | 21.51 | 21.43 | 21.43 | 12,245 | -0.04(-0.18%) |
Nov 14, 2014 | 21.48 | 21.48 | 21.44 | 21.46 | 4,608 | +0.02(+0.07%) |
Nov 13, 2014 | 21.60 | 21.60 | 21.44 | 21.45 | 50,896 | -0.06(-0.29%) |
Nov 12, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 4,714 | +0.05(+0.22%) |
Nov 11, 2014 | 21.46 | 21.50 | 21.44 | 21.47 | 19,563 | +0.03(+0.13%) |
Nov 10, 2014 | 21.48 | 21.48 | 21.42 | 21.44 | 17,515 | +0.07(+0.35%) |
Nov 07, 2014 | 21.39 | 21.39 | 21.36 | 21.36 | 5,767 | -0.03(-0.16%) |
Nov 06, 2014 | 21.27 | 21.40 | 21.27 | 21.40 | 16,299 | +0.13(+0.59%) |
Nov 05, 2014 | 21.24 | 21.31 | 21.24 | 21.27 | 32,918 | +0.09(+0.41%) |
Nov 04, 2014 | 21.18 | 21.21 | 21.09 | 21.18 | 27,044 | -0.05(-0.24%) |
Nov 03, 2014 | 21.33 | 21.34 | 21.23 | 21.24 | 33,458 | +0.01(+0.03%) |
Oct 31, 2014 | 21.33 | 21.33 | 21.15 | 21.23 | 104,594 | +0.22(+1.04%) |
Oct 30, 2014 | 20.86 | 21.01 | 20.84 | 21.01 | 13,596 | +0.11(+0.52%) |
Oct 29, 2014 | 20.95 | 20.90 | 20.78 | 20.90 | 104,679 | +0.00(+0.02%) |
Oct 28, 2014 | 20.74 | 20.90 | 20.74 | 20.90 | 17,899 | +0.28(+1.33%) |
Oct 27, 2014 | 20.58 | 20.62 | 20.61 | 20.62 | 10,176 | +0.01(+0.05%) |
Oct 24, 2014 | 20.53 | 20.61 | 20.53 | 20.61 | 6,016 | -0.04(-0.18%) |
Oct 23, 2014 | 20.55 | 20.65 | 20.54 | 20.65 | 4,160 | +0.39(+1.94%) |
Oct 22, 2014 | 20.38 | 20.38 | 20.26 | 20.26 | 2,119 | -0.19(-0.93%) |
Oct 21, 2014 | 20.14 | 20.45 | 20.14 | 20.45 | 9,771 | +0.43(+2.15%) |
Oct 20, 2014 | 19.87 | 20.02 | 19.87 | 20.02 | 11,164 | +0.21(+1.06%) |
Oct 17, 2014 | 19.94 | 19.97 | 19.76 | 19.81 | 19,414 | +0.15(+0.77%) |
Oct 16, 2014 | 19.38 | 19.66 | 19.37 | 19.65 | 46,885 | +0.09(+0.45%) |
Oct 15, 2014 | 19.52 | 19.59 | 19.11 | 19.57 | 104,302 | -0.15(-0.78%) |
Oct 14, 2014 | 19.73 | 19.81 | 19.72 | 19.72 | 12,167 | +0.10(+0.49%) |
Oct 13, 2014 | 20.00 | 20.00 | 19.62 | 19.62 | 50,042 | -0.59(-2.92%) |
Oct 10, 2014 | 20.22 | 20.22 | 20.22 | 20.22 | 3,463 | +0.01(+0.05%) |
Oct 09, 2014 | 20.52 | 20.52 | 20.21 | 20.21 | 5,781 | -0.42(-2.02%) |
Oct 08, 2014 | 20.34 | 20.66 | 20.32 | 20.62 | 28,125 | +0.35(+1.71%) |
Oct 07, 2014 | 20.35 | 20.35 | 20.28 | 20.28 | 15,424 | -0.44(-2.12%) |
Oct 06, 2014 | 20.76 | 20.76 | 20.72 | 20.72 | 4,885 | +0.07(+0.32%) |
Oct 03, 2014 | 20.57 | 20.70 | 20.57 | 20.65 | 11,371 | +0.22(+1.07%) |
Oct 02, 2014 | 20.45 | 20.48 | 20.32 | 20.43 | 21,668 | +0.04(+0.21%) |
Oct 01, 2014 | 20.69 | 20.69 | 20.39 | 20.39 | 19,051 | -0.40(-1.92%) |
Sep 30, 2014 | 20.81 | 20.86 | 20.78 | 20.79 | 9,315 | +0.03(+0.16%) |
Sep 29, 2014 | 20.72 | 20.79 | 20.68 | 20.76 | 29,611 | -0.04(-0.18%) |
Sep 26, 2014 | 20.67 | 20.79 | 20.66 | 20.79 | 10,787 | +0.11(+0.55%) |
Sep 25, 2014 | 20.91 | 20.91 | 20.67 | 20.68 | 31,930 | -0.31(-1.49%) |
Sep 24, 2014 | 20.82 | 20.99 | 20.81 | 20.99 | 16,861 | +0.19(+0.90%) |
Sep 23, 2014 | 20.94 | 20.94 | 20.81 | 20.81 | 16,782 | -0.10(-0.47%) |
Sep 22, 2014 | 21.17 | 21.17 | 20.91 | 20.91 | 9,479 | -0.25(-1.17%) |
Sep 19, 2014 | 21.28 | 21.28 | 21.11 | 21.15 | 19,286 | +0.01(+0.06%) |
Sep 18, 2014 | 21.14 | 21.19 | 21.14 | 21.14 | 15,413 | +0.08(+0.39%) |
Sep 17, 2014 | 21.10 | 21.12 | 21.04 | 21.06 | 20,113 | +0.02(+0.09%) |
Sep 16, 2014 | 20.87 | 21.08 | 20.87 | 21.04 | 17,842 | +0.12(+0.59%) |
Sep 15, 2014 | 20.95 | 20.95 | 20.86 | 20.91 | 57,920 | -0.07(-0.33%) |
Sep 12, 2014 | 21.05 | 21.05 | 20.95 | 20.98 | 35,356 | -0.09(-0.42%) |
Sep 11, 2014 | 20.99 | 21.07 | 20.99 | 21.07 | 6,221 | +0.14(+0.68%) |
Sep 10, 2014 | 20.93 | 20.93 | 20.93 | 20.93 | 2,285 | -0.02(-0.11%) |
Sep 09, 2014 | 21.12 | 21.13 | 20.93 | 20.96 | 117,112 | -0.15(-0.69%) |
Sep 08, 2014 | 21.13 | 21.18 | 21.04 | 21.10 | 25,992 | +0.03(+0.16%) |
Sep 05, 2014 | 21.05 | 21.07 | 21.01 | 21.07 | 10,799 | +0.01(+0.05%) |
Sep 04, 2014 | 21.16 | 21.09 | 21.06 | 21.06 | 11,878 | -0.03(-0.16%) |
Sep 03, 2014 | 21.21 | 21.21 | 21.08 | 21.09 | 25,513 | -0.02(-0.10%) |
Sep 02, 2014 | 21.19 | 21.19 | 21.07 | 21.11 | 152,282 | -0.00(-0.02%) |
Aug 29, 2014 | 21.12 | 21.11 | 21.11 | 21.11 | 2,857 | +0.08(+0.40%) |
Aug 28, 2014 | 21.01 | 21.05 | 21.10 | 21.03 | 24,399 | -0.07(-0.33%) |
Aug 27, 2014 | 21.13 | 21.15 | 21.10 | 21.10 | 28,706 | -0.00(-0.02%) |
Aug 26, 2014 | 21.26 | 21.26 | 21.10 | 21.10 | 15,385 | +0.06(+0.31%) |
Aug 25, 2014 | 21.09 | 21.10 | 21.04 | 21.04 | 20,016,844 | +0.09(+0.41%) |
Aug 22, 2014 | 21.00 | 21.00 | 20.95 | 20.95 | 40,884 | -0.02(-0.10%) |
Aug 21, 2014 | 20.97 | 20.99 | 20.97 | 20.97 | 5,971 | +0.06(+0.28%) |
Aug 20, 2014 | 20.88 | 20.93 | 20.85 | 20.91 | 37,413 | +0.02(+0.10%) |
Aug 19, 2014 | 20.84 | 20.90 | 20.83 | 20.89 | 39,392 | +0.13(+0.61%) |
Aug 18, 2014 | 20.72 | 20.79 | 20.72 | 20.77 | 33,977 | +0.18(+0.87%) |
Aug 15, 2014 | 20.68 | 20.68 | 20.52 | 20.59 | 9,471 | +0.04(+0.20%) |
Aug 14, 2014 | 20.56 | 20.58 | 20.55 | 20.55 | 11,056 | +0.06(+0.31%) |
Aug 13, 2014 | 20.51 | 20.51 | 20.47 | 20.48 | 10,628 | +0.13(+0.65%) |
Aug 12, 2014 | 20.43 | 20.43 | 20.35 | 20.35 | 41,427 | -0.07(-0.33%) |
Aug 11, 2014 | 20.43 | 20.50 | 20.38 | 20.42 | 61,905 | +0.12(+0.59%) |
Aug 08, 2014 | 20.15 | 20.15 | 20.15 | 20.30 | 2,164 | +0.24(+1.17%) |
Aug 07, 2014 | 20.26 | 20.27 | 20.07 | 20.07 | 11,914 | -0.11(-0.53%) |
Aug 06, 2014 | 20.12 | 20.17 | 20.01 | 20.17 | 29,328 | +0.02(+0.11%) |
Aug 05, 2014 | 20.33 | 20.34 | 20.15 | 20.15 | 9,156 | -0.22(-1.06%) |
Aug 04, 2014 | 20.25 | 20.36 | 20.25 | 20.36 | 80,791 | +0.21(+1.03%) |
Aug 01, 2014 | 20.24 | 20.29 | 20.16 | 20.16 | 13,685 | -0.15(-0.73%) |
Jul 31, 2014 | 20.44 | 20.44 | 20.30 | 20.30 | 15,313 | -0.36(-1.72%) |
Jul 30, 2014 | 20.73 | 20.73 | 20.66 | 20.66 | 6,449 | -0.10(-0.50%) |
Jul 29, 2014 | 20.84 | 20.84 | 20.73 | 20.76 | 19,135 | -0.00(-0.01%) |
Jul 28, 2014 | 20.80 | 21.18 | 20.65 | 20.77 | 55,341 | -0.02(-0.09%) |
Jul 25, 2014 | 20.85 | 20.85 | 20.78 | 20.78 | 5,621 | -0.08(-0.36%) |
Jul 24, 2014 | 20.91 | 20.91 | 20.86 | 20.86 | 6,321 | -0.02(-0.10%) |
Jul 23, 2014 | 20.84 | 20.88 | 20.84 | 20.88 | 10,492 | +0.03(+0.13%) |
Jul 22, 2014 | 20.82 | 20.85 | 20.82 | 20.85 | 10,335 | +0.13(+0.63%) |
Jul 21, 2014 | 20.72 | 20.72 | 20.72 | 20.72 | 3,435 | -0.04(-0.19%) |
Jul 18, 2014 | 20.59 | 20.76 | 20.59 | 20.76 | 8,756 | +0.10(+0.47%) |
Jul 17, 2014 | 20.71 | 20.78 | 20.65 | 20.66 | 53,256 | -0.13(-0.63%) |
Jul 16, 2014 | 20.79 | 20.86 | 20.78 | 20.79 | 21,821 | +0.09(+0.42%) |
Jul 15, 2014 | 20.84 | 20.84 | 20.71 | 20.71 | 45,934 | -0.09(-0.43%) |
Jul 14, 2014 | 20.77 | 20.82 | 20.77 | 20.80 | 6,807 | +0.13(+0.65%) |
Jul 11, 2014 | 20.69 | 20.69 | 20.66 | 20.66 | 4,349 | +0.02(+0.09%) |
Jul 10, 2014 | 20.59 | 20.72 | 20.44 | 20.65 | 15,685 | -0.11(-0.54%) |
Jul 09, 2014 | 20.72 | 20.76 | 20.72 | 20.76 | 9,642 | +0.14(+0.67%) |
Jul 08, 2014 | 20.81 | 20.81 | 20.62 | 20.62 | 23,592 | -0.20(-0.95%) |
Jul 07, 2014 | 20.93 | 20.93 | 20.80 | 20.82 | 9,935 | -0.12(-0.59%) |
Jul 03, 2014 | 20.89 | 20.94 | 20.94 | 20.94 | 9,285 | +0.14(+0.67%) |
Jul 02, 2014 | 20.86 | 20.86 | 20.80 | 20.80 | 11,542 | -0.07(-0.34%) |
Jul 01, 2014 | 20.80 | 20.87 | 20.80 | 20.87 | 18,913 | +0.17(+0.84%) |
Jun 30, 2014 | 20.69 | 20.72 | 20.69 | 20.70 | 18,235 | +0.07(+0.35%) |
Jun 27, 2014 | 20.60 | 20.63 | 20.60 | 20.63 | 6,257 | +0.06(+0.27%) |
Jun 26, 2014 | 20.57 | 20.57 | 20.57 | 20.57 | 1,978 | -0.09(-0.43%) |
Jun 25, 2014 | 20.47 | 20.66 | 20.47 | 20.66 | 26,485 | -0.06(-0.29%) |
Jun 24, 2014 | 20.71 | 20.72 | 20.71 | 20.72 | 3,749 | +0.07(+0.34%) |
Jun 23, 2014 | 20.72 | 20.72 | 20.63 | 20.65 | 20,121 | -0.02(-0.08%) |
Jun 20, 2014 | 20.66 | 20.69 | 20.66 | 20.67 | 8,778 | +0.03(+0.13%) |
Jun 19, 2014 | 20.59 | 20.64 | 20.59 | 20.64 | 14,386 | +0.16(+0.80%) |
Jun 18, 2014 | 20.48 | 20.48 | 20.48 | 20.48 | 7,799 | -0.00(-0.00%) |
Jun 17, 2014 | 20.48 | 20.48 | 20.48 | 20.48 | 5,223 | +0.13(+0.63%) |
Jun 16, 2014 | 20.34 | 20.35 | 20.34 | 20.35 | 8,409 | +0.01(+0.04%) |
Jun 13, 2014 | 20.36 | 20.36 | 20.34 | 20.34 | 28,034 | -0.12(-0.60%) |
Jun 12, 2014 | 20.48 | 20.48 | 20.46 | 20.46 | 2,934 | +0.01(+0.05%) |
Jun 11, 2014 | 20.45 | 20.45 | 20.42 | 20.45 | 6,335 | -0.03(-0.12%) |
Jun 10, 2014 | 20.54 | 20.54 | 20.48 | 20.48 | 3,336 | +0.01(+0.03%) |
Jun 06, 2014 | 20.50 | 20.50 | 20.46 | 20.47 | 7,505 | +0.24(+1.18%) |
Jun 05, 2014 | 20.23 | 20.23 | 20.23 | 20.23 | 939 | +0.00(+0.00%) |
Jun 04, 2014 | 20.16 | 20.23 | 20.16 | 20.23 | 7,067 | +0.03(+0.13%) |
Jun 03, 2014 | 20.16 | 20.21 | 20.14 | 20.21 | 13,216 | +0.06(+0.28%) |
Jun 02, 2014 | 20.15 | 20.15 | 20.15 | 20.15 | 4,104 | +0.00(+0.00%) |
May 30, 2014 | 20.16 | 20.17 | 20.15 | 20.15 | 9,665 | +0.10(+0.52%) |
May 29, 2014 | 20.05 | 20.05 | 20.05 | 20.05 | 287 | +0.00(+0.00%) |
May 28, 2014 | 20.07 | 20.07 | 20.05 | 20.05 | 8,065 | -0.05(-0.26%) |
May 27, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 3,293 | +0.15(+0.73%) |
May 23, 2014 | 19.87 | 19.95 | 19.95 | 19.95 | 32,289 | +0.10(+0.51%) |
May 22, 2014 | 19.85 | 19.85 | 19.85 | 19.85 | 1,435 | +0.07(+0.35%) |
May 21, 2014 | 19.73 | 19.80 | 19.70 | 19.78 | 14,128 | +0.14(+0.69%) |
May 20, 2014 | 19.78 | 19.78 | 19.64 | 19.64 | 6,343 | -0.13(-0.67%) |
May 19, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 1,148 | +0.19(+0.99%) |
May 16, 2014 | 19.62 | 19.62 | 19.58 | 19.58 | 5,948 | -0.02(-0.10%) |
May 15, 2014 | 19.74 | 19.74 | 19.53 | 19.60 | 25,888 | -0.22(-1.12%) |
May 14, 2014 | 19.86 | 19.87 | 19.83 | 19.83 | 11,516 | -0.11(-0.54%) |
May 13, 2014 | 19.92 | 19.94 | 19.91 | 19.93 | 10,224 | +0.04(+0.19%) |
May 12, 2014 | 19.79 | 19.90 | 19.79 | 19.90 | 11,559 | +0.26(+1.31%) |
May 09, 2014 | 19.59 | 19.64 | 19.59 | 19.64 | 3,788 | -0.12(-0.63%) |
May 08, 2014 | 19.79 | 19.81 | 19.76 | 19.76 | 10,246 | +0.11(+0.56%) |
May 07, 2014 | 19.66 | 19.66 | 19.65 | 19.65 | 3,056 | +0.02(+0.08%) |
May 06, 2014 | 19.63 | 19.64 | 19.60 | 19.64 | 4,197 | -0.15(-0.78%) |
May 05, 2014 | 19.69 | 19.79 | 19.69 | 19.79 | 57,094 | +0.00(+0.02%) |
May 02, 2014 | 19.79 | 19.79 | 19.79 | 19.79 | 1,937 | +0.00(+0.00%) |
May 01, 2014 | 19.76 | 19.79 | 19.76 | 19.79 | 9,787 | +0.02(+0.08%) |
Apr 30, 2014 | 19.63 | 19.77 | 19.63 | 19.77 | 7,763 | +0.06(+0.31%) |
Apr 29, 2014 | 19.71 | 19.71 | 19.71 | 19.71 | 2,870 | +0.10(+0.51%) |
Apr 28, 2014 | 19.63 | 19.66 | 19.51 | 19.61 | 228,943 | +0.03(+0.14%) |
Apr 25, 2014 | 19.56 | 19.58 | 19.56 | 19.58 | 8,416 | -0.14(-0.71%) |
Apr 24, 2014 | 19.72 | 19.72 | 19.72 | 19.72 | 2,870 | -0.01(-0.08%) |
Apr 23, 2014 | 19.73 | 19.74 | 19.73 | 19.74 | 3,408 | +0.03(+0.15%) |
Apr 22, 2014 | 19.71 | 19.71 | 19.71 | 19.71 | 1,126 | +0.08(+0.41%) |
Apr 21, 2014 | 19.63 | 19.66 | 19.57 | 19.63 | 16,130 | +0.13(+0.64%) |
Apr 17, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 3,587 | +0.00(+0.00%) |
Apr 16, 2014 | 19.47 | 19.50 | 19.47 | 19.50 | 5,359 | +0.17(+0.87%) |
Apr 15, 2014 | 19.23 | 19.33 | 19.16 | 19.33 | 16,087 | +0.17(+0.89%) |
Apr 14, 2014 | 19.19 | 19.26 | 19.16 | 19.16 | 7,455 | +0.08(+0.43%) |
Apr 11, 2014 | 19.20 | 19.20 | 19.08 | 19.08 | 20,593 | -0.26(-1.35%) |
Apr 10, 2014 | 19.65 | 19.65 | 19.34 | 19.34 | 4,405 | -0.20(-1.01%) |
Apr 09, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 3,444 | +0.05(+0.25%) |
Apr 08, 2014 | 19.42 | 19.49 | 19.41 | 19.49 | 11,258 | +0.02(+0.11%) |
Apr 07, 2014 | 19.51 | 19.51 | 19.37 | 19.47 | 57,280 | -0.22(-1.13%) |
Apr 04, 2014 | 19.69 | 19.69 | 19.69 | 19.69 | 3,142 | -0.22(-1.12%) |
Apr 03, 2014 | 19.90 | 19.91 | 19.90 | 19.91 | 5,245 | -0.02(-0.09%) |
Apr 02, 2014 | 19.91 | 19.93 | 19.91 | 19.93 | 44,530 | +0.07(+0.36%) |
Apr 01, 2014 | 19.88 | 19.88 | 19.81 | 19.86 | 20,715 | +0.33(+1.68%) |
Mar 31, 2014 | 19.53 | 19.53 | 19.53 | 19.53 | 4,534 | +0.00(+0.00%) |
Mar 28, 2014 | 19.48 | 19.62 | 19.48 | 19.53 | 27,538 | +0.11(+0.59%) |
Mar 27, 2014 | 19.40 | 19.49 | 19.40 | 19.42 | 12,477 | -0.25(-1.27%) |
Mar 26, 2014 | 19.75 | 19.75 | 19.65 | 19.66 | 23,958 | -0.00(-0.01%) |
Mar 25, 2014 | 19.65 | 19.67 | 19.61 | 19.67 | 28,830 | +0.08(+0.40%) |
Mar 24, 2014 | 19.73 | 19.73 | 19.54 | 19.59 | 17,593 | -0.15(-0.75%) |
Mar 21, 2014 | 19.86 | 19.88 | 19.71 | 19.74 | 19,316 | -0.01(-0.04%) |
Mar 20, 2014 | 19.61 | 19.74 | 19.61 | 19.74 | 3,624 | +0.11(+0.56%) |
Mar 19, 2014 | 19.80 | 19.80 | 19.56 | 19.63 | 22,767 | -0.12(-0.61%) |
Mar 18, 2014 | 19.78 | 19.78 | 19.73 | 19.75 | 216,879 | +0.11(+0.56%) |
Mar 17, 2014 | 19.55 | 19.64 | 19.55 | 19.64 | 11,246 | +0.16(+0.80%) |
Mar 14, 2014 | 19.48 | 19.54 | 19.46 | 19.49 | 17,046 | +0.00(+0.01%) |
Mar 13, 2014 | 19.66 | 19.66 | 19.49 | 19.49 | 29,359 | -0.21(-1.07%) |
Mar 12, 2014 | 19.64 | 19.70 | 19.64 | 19.70 | 4,279 | -0.00(-0.01%) |
Mar 11, 2014 | 19.86 | 19.86 | 19.70 | 19.70 | 5,540 | -0.10(-0.49%) |
Mar 10, 2014 | 19.78 | 19.81 | 19.74 | 19.80 | 30,519 | +0.01(+0.03%) |
Mar 07, 2014 | 19.93 | 19.93 | 19.77 | 19.79 | 9,885 | -0.04(-0.21%) |
Mar 06, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 4,546 | +0.04(+0.18%) |
Mar 05, 2014 | 19.82 | 19.84 | 19.78 | 19.80 | 25,656 | -0.01(-0.04%) |
Mar 04, 2014 | 19.70 | 19.81 | 19.70 | 19.81 | 9,524 | +0.38(+1.94%) |
Mar 03, 2014 | 19.51 | 19.51 | 19.43 | 19.43 | 31,196 | -0.17(-0.89%) |
Feb 28, 2014 | 19.70 | 19.70 | 19.61 | 19.61 | 6,037 | +0.02(+0.09%) |
Feb 27, 2014 | 19.51 | 19.59 | 19.47 | 19.59 | 16,873 | +0.14(+0.74%) |
Feb 26, 2014 | 19.46 | 19.46 | 19.45 | 19.45 | 4,337 | -0.03(-0.14%) |
Feb 25, 2014 | 19.55 | 19.55 | 19.47 | 19.47 | 19,042 | -0.07(-0.33%) |
Feb 24, 2014 | 19.47 | 19.58 | 19.47 | 19.54 | 13,170 | +0.13(+0.67%) |
Feb 21, 2014 | 19.43 | 19.43 | 19.41 | 19.41 | 15,454 | -0.02(-0.09%) |
Feb 20, 2014 | 19.37 | 19.42 | 19.37 | 19.42 | 5,086 | +0.19(+1.01%) |
Feb 19, 2014 | 19.44 | 19.44 | 19.23 | 19.23 | 62,890 | -0.18(-0.93%) |
Feb 18, 2014 | 19.36 | 19.41 | 19.36 | 19.41 | 13,624 | +0.12(+0.63%) |
Feb 14, 2014 | 19.29 | 19.29 | 19.29 | 19.29 | 26,657 | +0.06(+0.29%) |
Feb 13, 2014 | 18.99 | 19.23 | 18.99 | 19.23 | 20,612 | +0.06(+0.30%) |
Feb 12, 2014 | 19.15 | 19.18 | 19.15 | 19.18 | 5,915 | +0.06(+0.29%) |
Feb 11, 2014 | 18.93 | 19.12 | 18.93 | 19.12 | 5,252 | +0.24(+1.26%) |
Feb 10, 2014 | 18.88 | 18.89 | 18.82 | 18.88 | 15,122 | +0.04(+0.20%) |
Feb 07, 2014 | 18.75 | 18.84 | 18.75 | 18.84 | 4,092 | +0.46(+2.51%) |
Feb 06, 2014 | 18.38 | 18.38 | 18.38 | 18.38 | 273 | +0.00(+0.00%) |
Feb 05, 2014 | 18.33 | 18.39 | 18.33 | 18.38 | 6,981 | -0.03(-0.14%) |
Feb 04, 2014 | 18.30 | 18.46 | 18.30 | 18.41 | 44,100 | +0.15(+0.82%) |