Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.32 | 20.42 | 20.29 | 20.30 | 123,480 | -0.13(-0.64%) |
Jan 29, 2015 | 20.40 | 20.49 | 20.30 | 20.43 | 38,621 | -0.07(-0.34%) |
Jan 28, 2015 | 20.69 | 20.69 | 20.45 | 20.50 | 117,509 | +0.07(+0.32%) |
Jan 27, 2015 | 20.36 | 20.53 | 20.36 | 20.43 | 80,355 | -0.24(-1.16%) |
Jan 26, 2015 | 20.57 | 20.69 | 20.51 | 20.68 | 21,281 | +0.25(+1.20%) |
Jan 23, 2015 | 20.55 | 20.55 | 20.39 | 20.43 | 52,180 | +0.25(+1.26%) |
Jan 22, 2015 | 19.98 | 20.25 | 19.90 | 20.18 | 30,355 | +0.05(+0.22%) |
Jan 21, 2015 | 19.83 | 20.13 | 19.83 | 20.13 | 628,299 | -0.24(-1.18%) |
Jan 20, 2015 | 20.38 | 20.46 | 20.31 | 20.37 | 44,586 | -0.47(-2.26%) |
Jan 16, 2015 | 20.84 | 20.84 | 20.84 | 0 | +0.51(+2.51%) | |
Jan 15, 2015 | 20.44 | 20.44 | 20.29 | 20.33 | 23,484 | -0.04(-0.20%) |
Jan 14, 2015 | 20.39 | 20.46 | 20.29 | 20.37 | 9,148 | -0.47(-2.26%) |
Jan 13, 2015 | 20.84 | 0 | -0.24(-1.14%) | |||
Jan 12, 2015 | 20.96 | 21.13 | 20.96 | 21.08 | 33,146 | +0.01(+0.05%) |
Jan 09, 2015 | 21.16 | 21.29 | 21.07 | 21.07 | 19,336 | -0.14(-0.68%) |
Jan 08, 2015 | 21.07 | 21.31 | 21.07 | 21.21 | 13,010 | +0.34(+1.65%) |
Jan 07, 2015 | 20.89 | 21.01 | 20.87 | 20.87 | 9,873 | +0.17(+0.82%) |
Jan 06, 2015 | 20.88 | 20.88 | 20.61 | 20.70 | 28,209 | -0.22(-1.05%) |
Jan 05, 2015 | 21.03 | 21.05 | 20.85 | 20.92 | 14,842 | -0.43(-2.01%) |
Jan 02, 2015 | 21.55 | 21.55 | 21.33 | 21.35 | 15,230 | -0.05(-0.23%) |
Dec 31, 2014 | 21.40 | 21.40 | 21.40 | 0 | -0.02(-0.09%) | |
Dec 30, 2014 | 21.29 | 21.45 | 21.14 | 21.42 | 45,072 | +0.04(+0.16%) |
Dec 29, 2014 | 21.47 | 21.47 | 21.35 | 21.39 | 65,164 | -0.11(-0.53%) |
Dec 26, 2014 | 21.57 | 21.69 | 21.47 | 21.50 | 58,745 | +0.27(+1.27%) |
Dec 24, 2014 | 21.23 | 21.23 | 21.23 | 0 | +0.03(+0.14%) | |
Dec 23, 2014 | 21.39 | 21.39 | 21.19 | 21.20 | 136,886 | -0.04(-0.19%) |
Dec 22, 2014 | 21.56 | 21.56 | 21.18 | 21.24 | 151,021 | +0.15(+0.71%) |
Dec 19, 2014 | 20.92 | 21.15 | 20.92 | 21.09 | 164,250 | +0.25(+1.18%) |
Dec 18, 2014 | 20.79 | 20.90 | 20.75 | 20.84 | 641,342 | +0.04(+0.22%) |
Dec 17, 2014 | 20.84 | 21.00 | 20.73 | 20.80 | 98,250 | +0.21(+1.04%) |
Dec 16, 2014 | 20.77 | 20.59 | 84,501 | -0.12(-0.60%) | ||
Dec 15, 2014 | 20.85 | 20.88 | 20.54 | 20.71 | 139,150 | -1.00(-4.61%) |
Dec 12, 2014 | 21.81 | 21.91 | 21.70 | 21.71 | 38,365 | -0.23(-1.05%) |
Dec 11, 2014 | 22.07 | 22.23 | 21.94 | 21.94 | 32,542 | +0.28(+1.29%) |
Dec 10, 2014 | 21.67 | 21.72 | 21.62 | 21.66 | 54,838 | -0.29(-1.30%) |
Dec 09, 2014 | 22.07 | 22.07 | 21.80 | 21.95 | 96,568 | -0.50(-2.21%) |
Dec 08, 2014 | 22.43 | 22.52 | 22.36 | 22.44 | 62,911 | -0.31(-1.36%) |
Dec 05, 2014 | 22.69 | 22.78 | 22.68 | 22.75 | 43,657 | +0.08(+0.35%) |
Dec 04, 2014 | 22.59 | 22.67 | 22.55 | 22.67 | 36,416 | -0.32(-1.39%) |
Dec 03, 2014 | 22.98 | 23.05 | 22.96 | 22.99 | 10,260 | -0.24(-1.01%) |
Dec 02, 2014 | 23.18 | 23.27 | 23.14 | 23.23 | 5,492 | +0.14(+0.58%) |
Dec 01, 2014 | 22.77 | 23.17 | 22.77 | 23.09 | 11,003 | +0.03(+0.13%) |
Nov 28, 2014 | 22.95 | 23.08 | 22.95 | 23.06 | 52,645 | -0.05(-0.24%) |
Nov 26, 2014 | 23.11 | 23.11 | 23.11 | 0 | +0.16(+0.72%) | |
Nov 25, 2014 | 22.97 | 22.99 | 22.88 | 22.95 | 9,996 | +0.39(+1.74%) |
Nov 24, 2014 | 22.60 | 22.60 | 22.48 | 22.56 | 13,891 | -0.00(-0.01%) |
Nov 21, 2014 | 22.64 | 22.64 | 22.48 | 22.56 | 11,971 | -0.08(-0.35%) |
Nov 20, 2014 | 22.55 | 22.65 | 22.53 | 22.64 | 32,271 | -0.51(-2.20%) |
Nov 19, 2014 | 23.12 | 23.23 | 23.10 | 23.15 | 16,032 | -0.04(-0.17%) |
Nov 18, 2014 | 23.16 | 23.24 | 23.05 | 23.19 | 41,340 | +0.01(+0.04%) |
Nov 17, 2014 | 23.31 | 23.59 | 23.18 | 31,218 | -0.41(-1.74%) | |
Nov 14, 2014 | 23.50 | 23.62 | 23.40 | 23.59 | 29,253 | -0.44(-1.83%) |
Nov 13, 2014 | 24.07 | 24.07 | 23.93 | 24.03 | 8,072 | +0.25(+1.05%) |
Nov 12, 2014 | 23.65 | 23.82 | 23.63 | 23.78 | 4,854 | -0.35(-1.45%) |
Nov 11, 2014 | 24.18 | 24.18 | 24.05 | 24.13 | 11,992 | -0.18(-0.74%) |
Nov 10, 2014 | 24.28 | 24.31 | 24.18 | 24.31 | 11,807 | +0.58(+2.47%) |
Nov 07, 2014 | 23.54 | 23.74 | 23.54 | 23.73 | 36,576 | -0.46(-1.92%) |
Nov 06, 2014 | 24.10 | 24.20 | 24.08 | 24.19 | 11,757 | -0.11(-0.45%) |
Nov 05, 2014 | 24.30 | 24.33 | 24.23 | 24.30 | 7,362 | +0.11(+0.45%) |
Nov 04, 2014 | 24.00 | 24.21 | 23.94 | 24.19 | 16,362 | -0.78(-3.12%) |
Nov 03, 2014 | 24.50 | 24.98 | 24.50 | 24.97 | 17,467 | +0.36(+1.46%) |
Oct 31, 2014 | 23.94 | 24.86 | 23.94 | 24.61 | 14,949 | +0.52(+2.16%) |
Oct 30, 2014 | 23.96 | 24.20 | 23.95 | 24.09 | 18,819 | +0.18(+0.75%) |
Oct 29, 2014 | 24.00 | 24.00 | 23.78 | 23.91 | 5,685 | +0.37(+1.58%) |
Oct 28, 2014 | 23.44 | 23.54 | 23.44 | 23.54 | 17,934 | -0.04(-0.17%) |
Oct 27, 2014 | 23.61 | 23.28 | 23.28 | 23.58 | 18,234 | +0.30(+1.29%) |
Oct 24, 2014 | 23.30 | 23.32 | 23.18 | 23.28 | 18,357 | +0.08(+0.34%) |
Oct 23, 2014 | 23.18 | 23.33 | 23.18 | 23.20 | 11,710 | +0.47(+2.07%) |
Oct 22, 2014 | 22.95 | 22.96 | 22.73 | 22.73 | 6,098 | +0.01(+0.05%) |
Oct 21, 2014 | 22.55 | 22.73 | 22.55 | 22.72 | 11,518 | +0.02(+0.08%) |
Oct 20, 2014 | 22.67 | 22.78 | 22.67 | 22.70 | 15,468 | +0.11(+0.50%) |
Oct 17, 2014 | 22.66 | 22.41 | 22.59 | 45,813 | +0.11(+0.47%) | |
Oct 16, 2014 | 22.23 | 22.59 | 22.15 | 22.48 | 20,987 | +0.27(+1.22%) |
Oct 15, 2014 | 22.34 | 22.34 | 21.97 | 22.21 | 16,368 | -0.35(-1.55%) |
Oct 14, 2014 | 22.65 | 22.74 | 22.53 | 22.56 | 16,277 | +0.34(+1.53%) |
Oct 13, 2014 | 22.49 | 22.19 | 22.22 | 24,071 | -0.21(-0.96%) | |
Oct 10, 2014 | 22.70 | 22.84 | 22.43 | 22.43 | 12,036 | -0.41(-1.77%) |
Oct 09, 2014 | 23.05 | 23.15 | 22.75 | 22.84 | 21,787 | -0.73(-3.10%) |
Oct 08, 2014 | 23.18 | 23.70 | 23.18 | 23.57 | 12,731 | +0.50(+2.19%) |
Oct 07, 2014 | 23.00 | 23.22 | 23.00 | 23.07 | 9,003 | -0.04(-0.19%) |
Oct 06, 2014 | 23.11 | 23.15 | 23.02 | 23.11 | 11,354 | -0.23(-0.96%) |
Oct 03, 2014 | 23.18 | 23.34 | 23.18 | 23.34 | 18,620 | +0.10(+0.43%) |
Oct 02, 2014 | 23.34 | 23.34 | 23.08 | 23.23 | 12,499 | -0.23(-1.00%) |
Oct 01, 2014 | 23.60 | 23.60 | 23.37 | 23.47 | 11,914 | -0.92(-3.77%) |
Sep 30, 2014 | 24.62 | 25.20 | 24.32 | 24.39 | 9,007 | -0.81(-3.21%) |
Sep 29, 2014 | 25.19 | 25.26 | 25.06 | 25.20 | 8,342 | -0.30(-1.18%) |
Sep 26, 2014 | 25.40 | 25.53 | 25.36 | 25.50 | 12,958 | -0.11(-0.43%) |
Sep 25, 2014 | 25.80 | 25.95 | 25.46 | 25.61 | 7,557 | -0.62(-2.35%) |
Sep 24, 2014 | 26.07 | 26.27 | 26.07 | 26.23 | 27,767 | +0.20(+0.75%) |
Sep 23, 2014 | 25.96 | 26.05 | 25.96 | 26.03 | 14,229 | -0.00(-0.02%) |
Sep 22, 2014 | 26.11 | 26.17 | 25.96 | 26.04 | 10,577 | +0.39(+1.53%) |
Sep 19, 2014 | 25.66 | 25.76 | 25.63 | 25.64 | 3,610 | -0.01(-0.03%) |
Sep 18, 2014 | 25.64 | 25.65 | 25.49 | 25.65 | 4,602 | -0.03(-0.12%) |
Sep 17, 2014 | 25.83 | 25.83 | 25.59 | 25.68 | 19,094 | -0.23(-0.89%) |
Sep 16, 2014 | 25.65 | 25.95 | 25.65 | 25.91 | 28,796 | +0.42(+1.65%) |
Sep 15, 2014 | 25.47 | 25.51 | 25.40 | 25.49 | 4,393 | +0.02(+0.10%) |
Sep 12, 2014 | 25.50 | 25.55 | 25.44 | 25.46 | 6,301 | +0.02(+0.06%) |
Sep 11, 2014 | 25.44 | 25.45 | 25.41 | 25.45 | 6,786 | -0.10(-0.39%) |
Sep 10, 2014 | 25.65 | 25.47 | 25.55 | 14,258 | +0.15(+0.59%) | |
Sep 09, 2014 | 25.55 | 25.55 | 25.40 | 25.40 | 6,947 | -0.23(-0.90%) |
Sep 08, 2014 | 25.70 | 25.75 | 25.58 | 25.63 | 4,152 | +0.01(+0.02%) |
Sep 05, 2014 | 25.65 | 25.72 | 25.55 | 25.62 | 4,562 | -0.03(-0.12%) |
Sep 04, 2014 | 25.73 | 25.77 | 25.66 | 25.66 | 10,448 | -0.11(-0.45%) |
Sep 03, 2014 | 25.80 | 25.80 | 25.72 | 25.77 | 6,407 | -0.01(-0.04%) |
Sep 02, 2014 | 25.81 | 25.81 | 25.67 | 25.78 | 4,912 | +0.35(+1.38%) |
Aug 29, 2014 | 25.43 | 25.43 | 25.43 | 0 | -0.23(-0.92%) | |
Aug 28, 2014 | 25.72 | 25.72 | 25.62 | 25.66 | 7,332 | -0.15(-0.57%) |
Aug 27, 2014 | 25.86 | 25.78 | 25.81 | 5,585 | +0.06(+0.24%) | |
Aug 26, 2014 | 25.77 | 25.78 | 25.71 | 25.75 | 12,174 | +0.04(+0.16%) |
Aug 25, 2014 | 25.71 | 25.73 | 25.68 | 25.71 | 21,662 | +0.21(+0.82%) |
Aug 22, 2014 | 25.50 | 25.83 | 25.50 | 9,286 | -0.33(-1.28%) | |
Aug 21, 2014 | 25.73 | 25.83 | 25.73 | 25.83 | 5,299 | +0.16(+0.62%) |
Aug 20, 2014 | 25.66 | 25.74 | 25.60 | 25.67 | 17,819 | -0.23(-0.89%) |
Aug 19, 2014 | 25.91 | 25.92 | 25.79 | 25.90 | 8,391 | -0.10(-0.38%) |
Aug 18, 2014 | 25.94 | 26.08 | 25.94 | 26.00 | 19,419 | +0.19(+0.74%) |
Aug 15, 2014 | 25.73 | 25.81 | 25.73 | 25.81 | 4,148 | +0.21(+0.82%) |
Aug 14, 2014 | 25.52 | 25.61 | 25.52 | 25.60 | 6,760 | +0.14(+0.53%) |
Aug 13, 2014 | 25.48 | 25.51 | 25.42 | 25.46 | 7,492 | +0.09(+0.33%) |
Aug 12, 2014 | 25.41 | 25.41 | 25.38 | 25.38 | 7,244 | -0.03(-0.12%) |
Aug 11, 2014 | 25.32 | 25.42 | 25.32 | 25.41 | 24,137 | -0.01(-0.04%) |
Aug 08, 2014 | 25.40 | 25.40 | 25.23 | 25.42 | 10,027 | +0.04(+0.16%) |
Aug 07, 2014 | 25.47 | 25.55 | 25.31 | 25.38 | 7,622 | +0.08(+0.34%) |
Aug 06, 2014 | 25.30 | 25.35 | 25.20 | 25.30 | 9,150 | +0.05(+0.20%) |
Aug 05, 2014 | 25.37 | 25.37 | 25.16 | 25.25 | 7,235 | -0.51(-2.00%) |
Aug 04, 2014 | 25.64 | 25.76 | 25.56 | 25.76 | 19,564 | +0.17(+0.66%) |
Aug 01, 2014 | 25.53 | 25.64 | 25.43 | 25.59 | 12,235 | -0.08(-0.31%) |
Jul 31, 2014 | 25.70 | 25.70 | 25.49 | 25.67 | 30,422 | -0.40(-1.53%) |
Jul 30, 2014 | 26.04 | 26.14 | 26.00 | 26.07 | 21,676 | -0.15(-0.57%) |
Jul 29, 2014 | 26.30 | 26.38 | 26.19 | 26.22 | 49,801 | -0.11(-0.43%) |
Jul 28, 2014 | 26.38 | 26.38 | 26.20 | 26.33 | 9,105 | -0.12(-0.45%) |
Jul 25, 2014 | 26.39 | 26.56 | 26.38 | 26.45 | 10,249 | -0.10(-0.38%) |
Jul 24, 2014 | 26.04 | 26.64 | 25.90 | 26.55 | 26,765 | +0.57(+2.19%) |
Jul 23, 2014 | 25.91 | 26.04 | 25.91 | 25.98 | 8,442 | +0.21(+0.81%) |
Jul 22, 2014 | 25.77 | 25.77 | 25.59 | 25.77 | 8,954 | +0.05(+0.19%) |
Jul 21, 2014 | 25.67 | 25.72 | 25.64 | 25.72 | 8,645 | -0.04(-0.16%) |
Jul 18, 2014 | 25.67 | 25.78 | 25.62 | 25.76 | 39,787 | +0.08(+0.31%) |
Jul 17, 2014 | 25.84 | 25.84 | 25.68 | 25.68 | 3,882 | -0.10(-0.39%) |
Jul 16, 2014 | 25.70 | 25.81 | 25.70 | 25.78 | 6,083 | +0.05(+0.19%) |
Jul 15, 2014 | 25.71 | 25.83 | 25.71 | 25.73 | 8,263 | -0.20(-0.77%) |
Jul 14, 2014 | 25.96 | 25.96 | 25.89 | 25.93 | 5,507 | +0.39(+1.53%) |
Jul 11, 2014 | 25.57 | 25.59 | 25.45 | 25.54 | 6,227 | +0.11(+0.43%) |
Jul 10, 2014 | 25.60 | 25.60 | 25.43 | 25.43 | 7,757 | -0.40(-1.55%) |
Jul 09, 2014 | 25.64 | 26.01 | 25.64 | 25.83 | 23,220 | +0.26(+1.04%) |
Jul 08, 2014 | 25.61 | 25.63 | 25.53 | 25.57 | 36,909 | +0.08(+0.31%) |
Jul 07, 2014 | 25.44 | 25.60 | 25.44 | 25.48 | 108,264 | -0.77(-2.91%) |
Jul 03, 2014 | 26.25 | 26.25 | 26.25 | 0 | +0.04(+0.15%) | |
Jul 02, 2014 | 26.25 | 26.25 | 26.10 | 26.21 | 17,400 | +0.21(+0.81%) |
Jul 01, 2014 | 25.86 | 26.07 | 25.86 | 26.00 | 16,802 | +0.29(+1.13%) |
Jun 30, 2014 | 25.52 | 25.75 | 25.52 | 25.71 | 18,265 | -0.03(-0.12%) |
Jun 27, 2014 | 25.56 | 25.75 | 25.56 | 25.74 | 17,151 | +0.00(+0.00%) |
Jun 26, 2014 | 25.64 | 25.75 | 25.54 | 25.74 | 16,624 | +0.03(+0.12%) |
Jun 25, 2014 | 25.58 | 25.71 | 25.55 | 25.71 | 7,877 | +0.43(+1.70%) |
Jun 24, 2014 | 25.41 | 25.46 | 25.28 | 25.28 | 12,663 | -0.03(-0.12%) |
Jun 23, 2014 | 25.34 | 25.34 | 25.25 | 25.31 | 19,109 | -0.10(-0.37%) |
Jun 20, 2014 | 25.44 | 25.44 | 25.37 | 25.41 | 9,075 | -0.24(-0.96%) |
Jun 19, 2014 | 25.49 | 25.67 | 25.49 | 25.65 | 6,807 | +0.04(+0.16%) |
Jun 18, 2014 | 25.51 | 25.61 | 25.38 | 25.61 | 7,893 | +0.53(+2.11%) |
Jun 17, 2014 | 25.00 | 25.08 | 24.99 | 25.08 | 18,801 | +0.48(+1.95%) |
Jun 16, 2014 | 24.41 | 24.60 | 24.39 | 24.60 | 48,732 | +0.24(+0.99%) |
Jun 13, 2014 | 24.34 | 24.47 | 24.34 | 24.36 | 34,122 | -0.18(-0.73%) |
Jun 12, 2014 | 25.09 | 25.09 | 24.50 | 24.54 | 25,203 | +0.49(+2.04%) |
Jun 11, 2014 | 24.10 | 24.10 | 23.97 | 24.05 | 8,560 | +0.03(+0.12%) |
Jun 10, 2014 | 24.03 | 24.07 | 23.85 | 24.02 | 19,914 | +0.02(+0.10%) |
Jun 06, 2014 | 24.09 | 24.09 | 23.93 | 24.00 | 8,567 | +0.09(+0.36%) |
Jun 05, 2014 | 23.77 | 23.92 | 23.77 | 23.91 | 51,660 | +0.01(+0.04%) |
Jun 04, 2014 | 23.67 | 23.90 | 23.67 | 23.90 | 9,821 | +0.19(+0.80%) |
Jun 03, 2014 | 23.56 | 23.78 | 23.56 | 23.71 | 18,377 | -0.19(-0.79%) |
Jun 02, 2014 | 23.94 | 23.94 | 23.78 | 23.90 | 6,662 | +0.15(+0.63%) |
May 30, 2014 | 23.88 | 23.88 | 23.68 | 23.75 | 10,456 | -0.10(-0.43%) |
May 29, 2014 | 23.64 | 23.87 | 23.64 | 23.85 | 10,631 | +0.17(+0.73%) |
May 28, 2014 | 23.68 | 23.72 | 23.56 | 23.68 | 21,268 | -0.11(-0.46%) |
May 27, 2014 | 23.69 | 23.84 | 23.69 | 23.79 | 14,285 | +0.19(+0.81%) |
May 23, 2014 | 23.60 | 23.60 | 23.60 | 0 | +0.21(+0.90%) | |
May 22, 2014 | 23.43 | 23.44 | 23.37 | 23.39 | 122,264 | +0.39(+1.70%) |
May 21, 2014 | 23.01 | 23.04 | 22.95 | 23.00 | 25,241 | +0.22(+0.97%) |
May 20, 2014 | 22.85 | 22.85 | 22.72 | 22.78 | 11,595 | -0.46(-1.98%) |
May 19, 2014 | 23.12 | 23.25 | 23.12 | 23.24 | 148,972 | +0.04(+0.17%) |
May 16, 2014 | 23.08 | 23.21 | 23.06 | 23.20 | 30,716 | -0.02(-0.09%) |
May 15, 2014 | 23.38 | 23.38 | 23.22 | 23.22 | 29,753 | +0.08(+0.36%) |
May 14, 2014 | 23.11 | 23.50 | 23.11 | 23.14 | 10,127 | +0.25(+1.08%) |
May 13, 2014 | 22.67 | 22.89 | 22.61 | 22.89 | 83,556 | +0.41(+1.82%) |
May 12, 2014 | 22.38 | 22.50 | 22.37 | 22.48 | 14,854 | +0.08(+0.36%) |
May 09, 2014 | 22.21 | 22.57 | 22.21 | 22.40 | 162,187 | -0.05(-0.22%) |
May 08, 2014 | 22.45 | 22.79 | 22.45 | 22.45 | 135,695 | +0.03(+0.13%) |
May 07, 2014 | 22.65 | 22.65 | 22.42 | 22.42 | 62,118 | -0.22(-0.97%) |
May 06, 2014 | 22.62 | 22.67 | 22.57 | 22.64 | 11,782 | -0.07(-0.31%) |
May 05, 2014 | 22.53 | 22.72 | 22.37 | 22.71 | 20,955 | -0.06(-0.26%) |
May 02, 2014 | 23.01 | 23.01 | 22.67 | 22.77 | 14,122 | +0.16(+0.69%) |
May 01, 2014 | 22.34 | 22.74 | 22.34 | 22.61 | 20,778 | +0.29(+1.31%) |
Apr 30, 2014 | 22.42 | 22.42 | 22.02 | 22.32 | 14,395 | -0.43(-1.89%) |
Apr 29, 2014 | 22.86 | 22.86 | 22.68 | 22.75 | 10,378 | +0.12(+0.53%) |
Apr 28, 2014 | 22.78 | 22.79 | 22.54 | 22.63 | 10,098 | +0.11(+0.49%) |
Apr 25, 2014 | 22.65 | 22.65 | 22.24 | 22.52 | 138,542 | +0.31(+1.40%) |
Apr 24, 2014 | 22.09 | 22.25 | 22.09 | 22.21 | 59,509 | -0.33(-1.46%) |
Apr 23, 2014 | 22.56 | 22.62 | 22.47 | 22.54 | 20,097 | +0.00(+0.00%) |
Apr 22, 2014 | 22.65 | 22.65 | 22.39 | 22.54 | 18,129 | -0.06(-0.27%) |
Apr 21, 2014 | 22.63 | 22.63 | 22.48 | 22.60 | 3,889 | -0.09(-0.42%) |
Apr 17, 2014 | 22.70 | 22.70 | 22.70 | 0 | +0.03(+0.14%) | |
Apr 16, 2014 | 22.55 | 22.68 | 22.48 | 22.66 | 23,578 | +0.31(+1.40%) |
Apr 15, 2014 | 22.52 | 22.52 | 22.24 | 22.35 | 79,366 | -0.17(-0.75%) |
Apr 14, 2014 | 22.65 | 22.65 | 22.39 | 22.52 | 16,208 | +0.30(+1.35%) |
Apr 11, 2014 | 22.24 | 22.38 | 22.16 | 22.22 | 0 | -0.02(-0.09%) |
Apr 10, 2014 | 22.54 | 22.54 | 22.16 | 22.24 | 23,957 | -0.25(-1.10%) |
Apr 09, 2014 | 22.31 | 22.49 | 22.28 | 22.49 | 22,412 | +0.29(+1.29%) |
Apr 08, 2014 | 22.32 | 22.32 | 22.15 | 22.20 | 17,076 | -0.21(-0.94%) |
Apr 07, 2014 | 22.57 | 22.61 | 22.40 | 22.41 | 17,823 | -0.08(-0.36%) |
Apr 04, 2014 | 22.87 | 22.87 | 22.49 | 22.49 | 0 | -0.53(-2.30%) |
Apr 03, 2014 | 22.97 | 23.12 | 22.92 | 23.02 | 7,029 | -0.27(-1.16%) |
Apr 02, 2014 | 23.18 | 23.29 | 23.12 | 23.29 | 18,892 | -0.02(-0.08%) |
Apr 01, 2014 | 23.24 | 23.47 | 23.24 | 23.31 | 64,384 | -0.07(-0.31%) |
Mar 31, 2014 | 23.48 | 23.51 | 23.37 | 23.38 | 14,239 | -0.01(-0.04%) |
Mar 28, 2014 | 23.55 | 23.55 | 23.26 | 23.39 | 0 | +0.60(+2.63%) |
Mar 27, 2014 | 23.00 | 23.00 | 22.72 | 22.79 | 50,183 | -0.48(-2.06%) |
Mar 26, 2014 | 23.40 | 23.74 | 23.27 | 23.27 | 12,380 | -0.32(-1.36%) |
Mar 25, 2014 | 23.83 | 23.83 | 23.59 | 23.59 | 27,579 | +0.16(+0.69%) |
Mar 24, 2014 | 23.53 | 23.53 | 23.17 | 23.43 | 23,402 | -0.31(-1.31%) |
Mar 21, 2014 | 23.91 | 23.93 | 23.71 | 23.74 | 11,753 | +0.03(+0.13%) |
Mar 20, 2014 | 23.66 | 23.76 | 23.55 | 23.71 | 25,776 | -0.14(-0.57%) |
Mar 19, 2014 | 24.07 | 24.07 | 23.76 | 23.85 | 16,045 | -0.02(-0.10%) |
Mar 18, 2014 | 23.66 | 23.87 | 23.66 | 23.87 | 26,532 | +0.15(+0.63%) |
Mar 17, 2014 | 23.66 | 23.75 | 23.66 | 23.72 | 15,673 | -0.11(-0.47%) |
Mar 14, 2014 | 23.55 | 23.89 | 23.55 | 23.83 | 0 | -0.24(-0.99%) |
Mar 13, 2014 | 24.50 | 24.50 | 23.95 | 24.07 | 21,677 | -0.47(-1.92%) |
Mar 12, 2014 | 24.56 | 24.56 | 24.31 | 24.54 | 12,432 | -0.29(-1.15%) |
Mar 11, 2014 | 25.09 | 25.18 | 24.81 | 24.82 | 12,846 | -0.55(-2.15%) |
Mar 10, 2014 | 25.50 | 25.50 | 25.33 | 25.37 | 18,359 | +0.03(+0.12%) |
Mar 07, 2014 | 25.66 | 25.66 | 25.24 | 25.34 | 0 | -0.19(-0.74%) |
Mar 06, 2014 | 25.66 | 25.66 | 25.47 | 25.53 | 13,149 | +0.35(+1.41%) |
Mar 05, 2014 | 25.33 | 25.33 | 25.05 | 25.18 | 13,256 | -0.17(-0.69%) |
Mar 04, 2014 | 25.39 | 25.41 | 25.25 | 25.35 | 18,520 | +0.61(+2.47%) |
Mar 03, 2014 | 24.81 | 24.81 | 24.63 | 24.74 | 36,746 | -0.15(-0.61%) |
Feb 28, 2014 | 24.86 | 25.00 | 24.83 | 24.89 | 0 | +0.10(+0.41%) |
Feb 27, 2014 | 24.55 | 24.79 | 24.54 | 24.79 | 55,261 | -0.12(-0.48%) |
Feb 26, 2014 | 24.95 | 25.02 | 24.85 | 24.91 | 13,765 | +0.02(+0.10%) |
Feb 25, 2014 | 24.92 | 24.95 | 24.72 | 24.89 | 17,764 | -0.31(-1.25%) |
Feb 24, 2014 | 25.16 | 25.21 | 25.06 | 25.20 | 17,834 | +0.14(+0.56%) |
Feb 21, 2014 | 25.03 | 25.19 | 24.94 | 25.06 | 0 | +0.07(+0.28%) |
Feb 20, 2014 | 25.06 | 25.08 | 24.88 | 24.99 | 27,773 | -0.44(-1.73%) |
Feb 19, 2014 | 25.58 | 25.66 | 25.43 | 25.43 | 25,997 | -0.01(-0.04%) |
Feb 18, 2014 | 25.44 | 25.48 | 25.20 | 25.44 | 18,102 | +0.38(+1.52%) |
Feb 14, 2014 | 25.06 | 25.06 | 25.06 | 0 | -0.17(-0.67%) | |
Feb 13, 2014 | 25.05 | 25.23 | 24.91 | 25.23 | 19,355 | -0.29(-1.14%) |
Feb 12, 2014 | 25.52 | 25.52 | 25.45 | 25.52 | 16,923 | +0.01(+0.04%) |
Feb 11, 2014 | 25.18 | 25.54 | 25.18 | 25.51 | 17,177 | +0.35(+1.39%) |
Feb 10, 2014 | 25.20 | 25.20 | 25.07 | 25.16 | 30,174 | +0.06(+0.24%) |
Feb 07, 2014 | 24.93 | 25.12 | 24.81 | 25.10 | 0 | +0.78(+3.21%) |
Feb 06, 2014 | 24.21 | 24.35 | 24.18 | 24.32 | 13,867 | +0.42(+1.76%) |
Feb 05, 2014 | 23.77 | 23.90 | 23.61 | 23.90 | 51,810 | +0.10(+0.44%) |
Feb 04, 2014 | 23.60 | 23.81 | 23.54 | 23.80 | 21,525 | -0.13(-0.56%) |