Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.66 | 20.81 | 20.48 | 20.52 | 2,764,840 | -0.34(-1.61%) |
Jan 29, 2015 | 20.71 | 20.95 | 20.37 | 20.86 | 2,616,049 | +0.22(+1.06%) |
Jan 28, 2015 | 21.42 | 21.42 | 20.62 | 20.64 | 1,480,428 | -0.65(-3.04%) |
Jan 27, 2015 | 21.23 | 21.51 | 21.18 | 21.29 | 981,527 | -0.23(-1.05%) |
Jan 26, 2015 | 21.71 | 21.81 | 21.45 | 21.51 | 1,939,723 | -0.24(-1.12%) |
Jan 23, 2015 | 22.02 | 22.02 | 21.59 | 21.76 | 1,365,759 | -0.09(-0.42%) |
Jan 22, 2015 | 21.52 | 21.91 | 21.44 | 21.85 | 1,363,046 | +0.50(+2.32%) |
Jan 21, 2015 | 21.03 | 21.36 | 21.01 | 21.35 | 1,764,380 | +0.30(+1.44%) |
Jan 20, 2015 | 21.27 | 21.39 | 20.94 | 21.05 | 1,768,593 | -0.16(-0.75%) |
Jan 16, 2015 | 21.00 | 21.25 | 20.86 | 21.21 | 1,039,045 | +0.27(+1.28%) |
Jan 15, 2015 | 21.17 | 21.33 | 20.90 | 20.94 | 1,409,721 | -0.18(-0.84%) |
Jan 14, 2015 | 21.43 | 21.43 | 20.37 | 21.12 | 8,010,423 | -0.38(-1.76%) |
Jan 13, 2015 | 21.49 | 21.76 | 21.23 | 21.50 | 1,428,269 | +0.16(+0.75%) |
Jan 12, 2015 | 21.60 | 21.73 | 21.25 | 21.34 | 1,170,562 | -0.31(-1.44%) |
Jan 09, 2015 | 21.88 | 21.93 | 21.55 | 21.65 | 1,277,035 | -0.23(-1.04%) |
Jan 08, 2015 | 21.71 | 21.97 | 21.64 | 21.87 | 1,182,967 | +0.33(+1.52%) |
Jan 07, 2015 | 21.63 | 21.70 | 21.02 | 21.55 | 2,308,573 | +0.11(+0.51%) |
Jan 06, 2015 | 21.92 | 22.11 | 21.25 | 21.44 | 2,321,316 | -0.50(-2.26%) |
Jan 05, 2015 | 21.97 | 22.08 | 21.78 | 21.93 | 1,962,953 | -0.23(-1.02%) |
Jan 02, 2015 | 21.97 | 22.21 | 21.85 | 22.16 | 1,120,410 | +0.32(+1.46%) |
Dec 31, 2014 | 22.30 | 21.84 | 21.84 | 21.84 | 1,198,832 | -0.36(-1.63%) |
Dec 30, 2014 | 22.20 | 22.28 | 22.11 | 22.20 | 480,276 | -0.08(-0.34%) |
Dec 29, 2014 | 22.14 | 22.51 | 22.11 | 22.28 | 878,439 | +0.09(+0.42%) |
Dec 26, 2014 | 22.18 | 22.29 | 22.12 | 22.18 | 784,823 | +0.10(+0.46%) |
Dec 24, 2014 | 21.93 | 22.08 | 22.08 | 22.08 | 524,920 | +0.19(+0.88%) |
Dec 23, 2014 | 21.70 | 22.23 | 21.70 | 21.89 | 1,888,251 | +0.50(+2.32%) |
Dec 22, 2014 | 21.55 | 21.66 | 21.31 | 21.39 | 1,158,299 | -0.08(-0.39%) |
Dec 19, 2014 | 21.55 | 21.65 | 21.44 | 21.48 | 2,814,653 | -0.01(-0.04%) |
Dec 18, 2014 | 21.66 | 21.70 | 21.34 | 21.49 | 1,295,788 | +0.13(+0.63%) |
Dec 17, 2014 | 21.01 | 21.39 | 20.88 | 21.35 | 2,315,843 | +0.39(+1.84%) |
Dec 16, 2014 | 21.12 | 21.36 | 20.83 | 20.97 | 1,773,384 | -0.24(-1.15%) |
Dec 15, 2014 | 21.67 | 21.71 | 21.08 | 21.21 | 1,842,715 | -0.40(-1.83%) |
Dec 12, 2014 | 21.85 | 21.96 | 21.59 | 21.60 | 1,609,253 | -0.48(-2.17%) |
Dec 11, 2014 | 22.23 | 22.29 | 21.84 | 22.08 | 3,083,241 | +0.66(+3.06%) |
Dec 10, 2014 | 21.81 | 21.95 | 21.41 | 21.43 | 1,535,275 | -0.41(-1.89%) |
Dec 09, 2014 | 21.43 | 21.85 | 21.26 | 21.84 | 1,645,005 | +0.16(+0.74%) |
Dec 08, 2014 | 21.73 | 22.00 | 21.60 | 21.68 | 1,882,807 | -0.14(-0.65%) |
Dec 05, 2014 | 21.68 | 21.87 | 21.66 | 21.82 | 1,142,596 | +0.21(+0.97%) |
Dec 04, 2014 | 21.40 | 21.68 | 21.40 | 21.61 | 1,333,805 | +0.13(+0.63%) |
Dec 03, 2014 | 21.18 | 21.55 | 21.01 | 21.48 | 1,773,459 | +0.40(+1.91%) |
Dec 02, 2014 | 21.17 | 21.26 | 20.97 | 21.08 | 1,394,335 | -0.05(-0.24%) |
Dec 01, 2014 | 21.44 | 21.46 | 20.96 | 21.13 | 1,546,871 | -0.35(-1.64%) |
Nov 28, 2014 | 21.81 | 21.92 | 21.45 | 21.48 | 796,404 | -0.13(-0.58%) |
Nov 26, 2014 | 21.39 | 21.60 | 21.60 | 21.60 | 3,669,565 | +0.22(+1.02%) |
Nov 25, 2014 | 21.23 | 21.39 | 21.11 | 21.39 | 1,392,364 | +0.14(+0.67%) |
Nov 24, 2014 | 21.16 | 21.29 | 21.05 | 21.24 | 1,504,704 | +0.10(+0.48%) |
Nov 21, 2014 | 21.17 | 21.30 | 20.99 | 21.14 | 1,846,123 | +0.19(+0.92%) |
Nov 20, 2014 | 20.66 | 21.00 | 20.66 | 20.95 | 1,350,088 | +0.19(+0.93%) |
Nov 19, 2014 | 20.85 | 20.88 | 20.61 | 20.76 | 2,116,771 | -0.04(-0.20%) |
Nov 18, 2014 | 20.95 | 21.11 | 20.74 | 20.80 | 1,694,781 | -0.08(-0.40%) |
Nov 17, 2014 | 20.81 | 21.03 | 20.81 | 20.88 | 1,554,664 | +0.02(+0.08%) |
Nov 14, 2014 | 20.86 | 21.00 | 20.69 | 20.87 | 1,410,271 | +0.07(+0.32%) |
Nov 13, 2014 | 20.59 | 20.92 | 20.59 | 20.80 | 1,851,565 | +0.12(+0.57%) |
Nov 12, 2014 | 20.51 | 20.71 | 20.37 | 20.68 | 1,620,119 | +0.14(+0.69%) |
Nov 11, 2014 | 20.60 | 20.69 | 20.48 | 20.54 | 1,231,346 | -0.03(-0.12%) |
Nov 10, 2014 | 20.51 | 20.78 | 20.51 | 20.56 | 1,227,135 | +0.04(+0.20%) |
Nov 07, 2014 | 19.92 | 20.89 | 19.87 | 20.52 | 6,515,176 | +0.94(+4.78%) |
Nov 06, 2014 | 19.53 | 19.71 | 19.37 | 19.59 | 2,760,112 | +0.04(+0.21%) |
Nov 05, 2014 | 19.39 | 19.58 | 19.19 | 19.54 | 2,224,598 | +0.33(+1.74%) |
Nov 04, 2014 | 19.02 | 19.24 | 18.90 | 19.21 | 1,874,234 | +0.10(+0.53%) |
Nov 03, 2014 | 19.36 | 19.52 | 19.07 | 19.11 | 2,382,052 | -0.20(-1.04%) |
Oct 31, 2014 | 19.21 | 19.44 | 19.12 | 19.31 | 1,480,192 | +0.33(+1.72%) |
Oct 30, 2014 | 18.90 | 19.15 | 18.82 | 18.98 | 1,672,536 | +0.03(+0.18%) |
Oct 29, 2014 | 18.99 | 19.02 | 18.82 | 18.95 | 1,965,621 | -0.03(-0.13%) |
Oct 28, 2014 | 18.98 | 19.02 | 18.87 | 18.97 | 3,414,674 | +0.12(+0.62%) |
Oct 27, 2014 | 18.80 | 18.94 | 18.94 | 18.86 | 1,139,938 | -0.08(-0.44%) |
Oct 24, 2014 | 19.04 | 19.08 | 18.84 | 18.94 | 1,535,144 | -0.04(-0.22%) |
Oct 23, 2014 | 19.07 | 19.21 | 18.95 | 18.98 | 1,240,284 | +0.13(+0.67%) |
Oct 22, 2014 | 18.89 | 19.33 | 18.84 | 18.86 | 2,039,417 | +0.00(+0.00%) |
Oct 21, 2014 | 18.43 | 18.90 | 18.43 | 18.86 | 2,453,387 | +0.56(+3.06%) |
Oct 20, 2014 | 18.29 | 18.42 | 18.25 | 18.30 | 1,733,750 | -0.07(-0.36%) |
Oct 17, 2014 | 18.41 | 18.48 | 18.22 | 18.36 | 1,800,521 | +0.21(+1.15%) |
Oct 16, 2014 | 17.08 | 18.22 | 17.01 | 18.15 | 2,918,767 | +0.74(+4.28%) |
Oct 15, 2014 | 17.25 | 17.52 | 16.75 | 17.41 | 3,613,123 | -0.13(-0.76%) |
Oct 14, 2014 | 17.38 | 17.74 | 17.35 | 17.54 | 1,519,202 | +0.18(+1.06%) |
Oct 13, 2014 | 18.04 | 18.27 | 17.35 | 17.36 | 2,651,344 | -0.63(-3.49%) |
Oct 10, 2014 | 18.29 | 18.36 | 17.99 | 17.99 | 2,894,391 | -0.35(-1.92%) |
Oct 09, 2014 | 18.71 | 18.80 | 18.21 | 18.34 | 2,269,297 | -0.38(-2.06%) |
Oct 08, 2014 | 18.66 | 18.83 | 18.45 | 18.72 | 1,982,812 | +0.07(+0.36%) |
Oct 07, 2014 | 18.51 | 18.97 | 18.45 | 18.66 | 2,203,428 | +0.00(+0.00%) |
Oct 06, 2014 | 18.87 | 19.05 | 18.66 | 18.66 | 1,714,782 | -0.13(-0.67%) |
Oct 03, 2014 | 18.46 | 18.90 | 18.40 | 18.78 | 1,927,389 | +0.49(+2.70%) |
Oct 02, 2014 | 18.10 | 18.38 | 17.91 | 18.29 | 2,649,759 | +0.15(+0.83%) |
Oct 01, 2014 | 18.46 | 18.56 | 18.00 | 18.14 | 3,641,176 | -0.40(-2.17%) |
Sep 30, 2014 | 18.88 | 18.89 | 18.53 | 18.54 | 1,808,736 | -0.29(-1.55%) |
Sep 29, 2014 | 18.77 | 18.92 | 18.60 | 18.83 | 1,197,832 | -0.14(-0.75%) |
Sep 26, 2014 | 18.83 | 19.13 | 18.81 | 18.97 | 1,105,966 | +0.18(+0.98%) |
Sep 25, 2014 | 18.98 | 18.98 | 18.66 | 18.79 | 2,059,011 | -0.24(-1.27%) |
Sep 24, 2014 | 18.81 | 19.12 | 18.63 | 19.03 | 2,616,987 | +0.23(+1.25%) |
Sep 23, 2014 | 19.03 | 19.19 | 18.74 | 18.80 | 5,504,614 | -0.33(-1.75%) |
Sep 22, 2014 | 19.43 | 19.48 | 19.08 | 19.13 | 2,393,003 | -0.29(-1.51%) |
Sep 19, 2014 | 19.76 | 19.82 | 19.25 | 19.43 | 3,221,481 | -0.28(-1.44%) |
Sep 18, 2014 | 19.88 | 19.91 | 19.65 | 19.71 | 1,055,279 | -0.08(-0.42%) |
Sep 17, 2014 | 19.84 | 20.02 | 19.74 | 19.79 | 1,316,965 | +0.01(+0.04%) |
Sep 16, 2014 | 19.72 | 19.91 | 19.64 | 19.79 | 1,152,650 | +0.03(+0.17%) |
Sep 15, 2014 | 19.83 | 19.86 | 19.71 | 19.75 | 1,142,914 | -0.08(-0.38%) |
Sep 12, 2014 | 19.91 | 19.96 | 19.74 | 19.83 | 1,446,995 | -0.08(-0.42%) |
Sep 11, 2014 | 19.73 | 20.03 | 19.73 | 19.91 | 1,466,727 | +0.08(+0.42%) |
Sep 10, 2014 | 19.66 | 19.87 | 19.48 | 19.83 | 1,630,611 | +0.18(+0.94%) |
Sep 09, 2014 | 20.06 | 20.06 | 19.64 | 19.64 | 1,740,715 | -0.45(-2.25%) |
Sep 08, 2014 | 20.21 | 20.35 | 20.02 | 20.10 | 1,122,815 | -0.15(-0.74%) |
Sep 05, 2014 | 20.31 | 20.35 | 20.07 | 20.25 | 1,566,012 | -0.10(-0.49%) |
Sep 04, 2014 | 20.49 | 20.65 | 20.31 | 20.35 | 1,637,958 | -0.08(-0.37%) |
Sep 03, 2014 | 20.52 | 20.66 | 20.32 | 20.42 | 1,664,843 | -0.07(-0.33%) |
Sep 02, 2014 | 20.38 | 20.77 | 20.31 | 20.49 | 2,170,630 | +0.28(+1.41%) |
Aug 29, 2014 | 20.07 | 20.20 | 20.20 | 20.20 | 1,539,544 | +0.20(+1.00%) |
Aug 28, 2014 | 20.05 | 20.19 | 19.90 | 20.00 | 1,636,515 | -0.17(-0.83%) |
Aug 27, 2014 | 20.06 | 20.24 | 20.01 | 20.17 | 1,202,317 | +0.18(+0.88%) |
Aug 26, 2014 | 20.05 | 20.13 | 19.91 | 20.00 | 914,079 | -0.04(-0.21%) |
Aug 25, 2014 | 20.03 | 20.23 | 19.89 | 20.04 | 1,285,377 | +0.13(+0.67%) |
Aug 22, 2014 | 20.00 | 20.05 | 19.77 | 19.90 | 1,303,893 | -0.11(-0.54%) |
Aug 21, 2014 | 19.85 | 20.11 | 19.85 | 20.01 | 1,813,948 | +0.13(+0.67%) |
Aug 20, 2014 | 19.77 | 20.05 | 19.77 | 19.88 | 1,097,416 | +0.11(+0.55%) |
Aug 19, 2014 | 19.95 | 19.97 | 19.72 | 19.77 | 1,688,365 | -0.15(-0.76%) |
Aug 18, 2014 | 19.81 | 20.00 | 19.72 | 19.92 | 2,122,206 | +0.18(+0.93%) |
Aug 15, 2014 | 19.72 | 19.90 | 19.47 | 19.74 | 3,034,052 | +0.18(+0.94%) |
Aug 14, 2014 | 19.09 | 19.73 | 19.09 | 19.55 | 3,365,980 | +0.45(+2.35%) |
Aug 13, 2014 | 18.82 | 19.24 | 18.64 | 19.10 | 2,853,947 | +0.37(+2.00%) |
Aug 12, 2014 | 18.84 | 18.90 | 18.68 | 18.73 | 2,258,812 | -0.18(-0.97%) |
Aug 11, 2014 | 18.93 | 19.19 | 18.90 | 18.91 | 1,599,150 | +0.01(+0.04%) |
Aug 08, 2014 | 19.66 | 19.86 | 18.87 | 18.90 | 6,205,304 | +0.61(+3.32%) |
Aug 07, 2014 | 18.55 | 18.74 | 18.08 | 18.30 | 4,367,461 | -0.08(-0.45%) |
Aug 06, 2014 | 18.21 | 18.49 | 18.00 | 18.38 | 2,304,954 | +0.11(+0.59%) |
Aug 05, 2014 | 18.47 | 18.71 | 18.20 | 18.27 | 2,127,194 | -0.30(-1.61%) |
Aug 04, 2014 | 18.62 | 18.69 | 18.39 | 18.57 | 1,678,060 | -0.06(-0.31%) |
Aug 01, 2014 | 18.59 | 18.81 | 18.51 | 18.63 | 2,301,674 | +0.04(+0.22%) |
Jul 31, 2014 | 18.81 | 18.95 | 18.57 | 18.59 | 2,613,433 | -0.35(-1.85%) |
Jul 30, 2014 | 19.39 | 19.43 | 18.91 | 18.94 | 2,160,466 | -0.33(-1.73%) |
Jul 29, 2014 | 19.30 | 19.49 | 19.15 | 19.27 | 2,268,262 | +0.01(+0.04%) |
Jul 28, 2014 | 19.32 | 19.43 | 19.20 | 19.26 | 2,157,612 | -0.07(-0.34%) |
Jul 25, 2014 | 19.57 | 19.67 | 19.29 | 19.33 | 2,131,053 | -0.29(-1.49%) |
Jul 24, 2014 | 19.73 | 19.82 | 19.56 | 19.62 | 1,594,984 | -0.04(-0.21%) |
Jul 23, 2014 | 19.56 | 20.00 | 19.49 | 19.66 | 2,119,580 | +0.15(+0.77%) |
Jul 22, 2014 | 19.54 | 19.61 | 19.42 | 19.51 | 1,301,997 | -0.02(-0.13%) |
Jul 21, 2014 | 19.39 | 19.80 | 19.39 | 19.54 | 2,187,290 | +0.01(+0.04%) |
Jul 18, 2014 | 19.32 | 19.61 | 19.29 | 19.53 | 2,048,407 | +0.22(+1.12%) |
Jul 17, 2014 | 19.16 | 19.62 | 19.16 | 19.31 | 3,677,216 | +0.01(+0.04%) |
Jul 16, 2014 | 19.24 | 19.35 | 19.11 | 19.30 | 2,073,931 | +0.08(+0.43%) |
Jul 15, 2014 | 19.29 | 19.46 | 19.12 | 19.22 | 2,463,967 | -0.08(-0.43%) |
Jul 14, 2014 | 19.16 | 19.37 | 19.14 | 19.30 | 2,490,678 | +0.26(+1.36%) |
Jul 11, 2014 | 18.84 | 19.25 | 18.78 | 19.04 | 3,493,347 | -0.02(-0.09%) |
Jul 10, 2014 | 18.79 | 19.08 | 18.59 | 19.06 | 3,950,171 | -0.09(-0.48%) |
Jul 09, 2014 | 18.90 | 19.31 | 18.84 | 19.15 | 4,594,474 | +0.24(+1.28%) |
Jul 08, 2014 | 19.14 | 19.25 | 18.84 | 18.91 | 4,449,627 | -0.32(-1.65%) |
Jul 07, 2014 | 19.08 | 19.70 | 19.01 | 19.23 | 7,940,722 | -0.09(-0.47%) |
Jul 03, 2014 | 19.93 | 19.32 | 19.32 | 19.32 | 4,329,743 | -0.52(-2.60%) |
Jul 02, 2014 | 19.69 | 20.03 | 19.59 | 19.84 | 5,590,918 | +0.13(+0.68%) |
Jul 01, 2014 | 20.08 | 20.11 | 19.63 | 19.70 | 10,992,364 | -0.70(-3.43%) |
Jun 30, 2014 | 20.71 | 20.71 | 20.20 | 20.40 | 3,699,674 | -0.23(-1.13%) |
Jun 27, 2014 | 20.79 | 21.13 | 20.56 | 20.64 | 3,757,254 | -0.21(-1.00%) |
Jun 26, 2014 | 20.93 | 21.37 | 20.67 | 20.84 | 3,279,796 | -0.05(-0.24%) |
Jun 25, 2014 | 21.37 | 21.62 | 20.86 | 20.89 | 13,864,534 | -0.63(-2.94%) |
Jun 24, 2014 | 21.84 | 22.00 | 21.51 | 21.53 | 4,359,824 | -0.45(-2.05%) |
Jun 23, 2014 | 22.03 | 22.11 | 21.93 | 21.98 | 3,299,205 | -0.09(-0.42%) |
Jun 20, 2014 | 22.23 | 22.30 | 22.02 | 22.07 | 2,379,129 | -0.07(-0.30%) |
Jun 19, 2014 | 22.05 | 22.29 | 21.87 | 22.13 | 3,354,901 | +0.08(+0.38%) |
Jun 18, 2014 | 21.99 | 22.23 | 21.66 | 22.05 | 2,556,744 | +0.12(+0.57%) |
Jun 17, 2014 | 21.13 | 22.30 | 21.10 | 21.93 | 4,898,919 | +0.77(+3.62%) |
Jun 16, 2014 | 21.15 | 21.32 | 21.07 | 21.16 | 973,528 | -0.05(-0.24%) |
Jun 13, 2014 | 21.19 | 21.37 | 21.07 | 21.21 | 1,275,784 | +0.14(+0.67%) |
Jun 12, 2014 | 21.08 | 21.25 | 20.99 | 21.07 | 1,321,644 | -0.04(-0.20%) |
Jun 11, 2014 | 21.03 | 21.29 | 21.00 | 21.11 | 1,164,125 | -0.06(-0.28%) |
Jun 10, 2014 | 21.20 | 21.25 | 20.96 | 21.17 | 1,396,301 | +0.12(+0.59%) |
Jun 06, 2014 | 20.77 | 21.22 | 20.76 | 21.04 | 1,688,515 | +0.28(+1.36%) |
Jun 05, 2014 | 21.02 | 21.18 | 20.73 | 20.76 | 2,088,565 | -0.12(-0.60%) |
Jun 04, 2014 | 20.61 | 20.96 | 20.59 | 20.88 | 1,805,724 | +0.26(+1.25%) |
Jun 03, 2014 | 20.17 | 20.64 | 20.17 | 20.63 | 1,603,316 | +0.38(+1.89%) |
Jun 02, 2014 | 20.49 | 20.55 | 20.21 | 20.24 | 1,786,937 | -0.09(-0.45%) |
May 30, 2014 | 20.50 | 20.59 | 20.11 | 20.34 | 2,700,372 | -0.20(-0.97%) |
May 29, 2014 | 20.51 | 20.66 | 20.35 | 20.54 | 2,267,996 | -0.07(-0.32%) |
May 28, 2014 | 20.70 | 20.81 | 20.47 | 20.60 | 1,872,635 | -0.20(-0.96%) |
May 27, 2014 | 20.76 | 20.88 | 20.71 | 20.80 | 1,704,923 | +0.10(+0.48%) |
May 23, 2014 | 20.64 | 20.70 | 20.70 | 20.70 | 2,101,885 | +0.07(+0.32%) |
May 22, 2014 | 20.73 | 20.83 | 20.63 | 20.64 | 1,311,753 | -0.11(-0.52%) |
May 21, 2014 | 20.98 | 21.08 | 20.66 | 20.74 | 1,798,538 | -0.15(-0.72%) |
May 20, 2014 | 20.63 | 21.09 | 20.59 | 20.89 | 2,399,129 | +0.22(+1.09%) |
May 19, 2014 | 19.96 | 20.70 | 19.95 | 20.67 | 2,688,883 | +0.62(+3.07%) |
May 16, 2014 | 20.28 | 20.29 | 19.92 | 20.05 | 1,977,883 | -0.22(-1.10%) |
May 15, 2014 | 20.72 | 20.84 | 20.27 | 20.28 | 2,255,762 | -0.59(-2.82%) |
May 14, 2014 | 20.93 | 21.06 | 20.79 | 20.86 | 1,455,831 | -0.07(-0.36%) |
May 13, 2014 | 21.20 | 21.20 | 20.71 | 20.94 | 2,365,760 | -0.23(-1.10%) |
May 12, 2014 | 21.33 | 21.41 | 21.05 | 21.17 | 1,367,454 | +0.00(+0.00%) |
May 09, 2014 | 21.09 | 21.30 | 20.86 | 21.17 | 2,033,605 | +0.02(+0.08%) |
May 08, 2014 | 20.11 | 21.31 | 20.11 | 21.15 | 5,029,144 | +1.28(+6.42%) |
May 07, 2014 | 19.52 | 19.89 | 19.29 | 19.88 | 2,847,117 | +0.46(+2.35%) |
May 06, 2014 | 19.82 | 19.88 | 19.41 | 19.42 | 1,768,797 | -0.49(-2.46%) |
May 05, 2014 | 20.10 | 20.24 | 19.88 | 19.91 | 1,381,639 | -0.36(-1.76%) |
May 02, 2014 | 20.00 | 20.40 | 19.93 | 20.27 | 1,494,662 | +0.34(+1.71%) |
May 01, 2014 | 19.75 | 20.11 | 19.66 | 19.93 | 2,711,145 | +0.11(+0.54%) |
Apr 30, 2014 | 19.84 | 19.87 | 19.34 | 19.82 | 2,374,417 | -0.07(-0.37%) |
Apr 29, 2014 | 19.54 | 19.94 | 19.52 | 19.89 | 2,137,025 | +0.45(+2.30%) |
Apr 28, 2014 | 19.71 | 19.80 | 19.17 | 19.45 | 1,919,458 | -0.15(-0.76%) |
Apr 25, 2014 | 19.94 | 20.03 | 19.58 | 19.60 | 1,013,076 | -0.45(-2.23%) |
Apr 24, 2014 | 20.23 | 20.26 | 19.89 | 20.04 | 982,895 | -0.01(-0.04%) |
Apr 23, 2014 | 20.05 | 20.14 | 19.86 | 20.05 | 1,056,149 | -0.03(-0.17%) |
Apr 22, 2014 | 19.66 | 20.29 | 19.65 | 20.09 | 1,891,744 | +0.46(+2.37%) |
Apr 21, 2014 | 19.77 | 19.88 | 19.47 | 19.62 | 980,340 | -0.18(-0.92%) |
Apr 17, 2014 | 19.81 | 19.80 | 19.80 | 19.80 | 1,194,294 | -0.02(-0.08%) |
Apr 16, 2014 | 19.77 | 19.88 | 19.50 | 19.82 | 1,280,152 | +0.20(+1.01%) |
Apr 15, 2014 | 19.61 | 19.89 | 19.15 | 19.62 | 1,847,474 | +0.02(+0.08%) |
Apr 14, 2014 | 20.06 | 20.25 | 19.45 | 19.60 | 2,230,449 | -0.29(-1.46%) |
Apr 11, 2014 | 19.90 | 20.43 | 19.69 | 19.89 | 2,333,274 | -0.18(-0.91%) |
Apr 10, 2014 | 20.83 | 20.91 | 20.05 | 20.08 | 2,675,610 | -0.76(-3.66%) |
Apr 09, 2014 | 20.05 | 20.96 | 19.94 | 20.84 | 4,359,993 | +0.88(+4.40%) |
Apr 08, 2014 | 20.00 | 20.28 | 19.92 | 19.96 | 2,408,874 | -0.12(-0.62%) |
Apr 07, 2014 | 20.37 | 20.48 | 19.86 | 20.09 | 3,845,874 | -0.45(-2.18%) |
Apr 04, 2014 | 20.91 | 20.99 | 20.51 | 20.53 | 2,392,131 | -0.25(-1.20%) |
Apr 03, 2014 | 21.24 | 21.30 | 20.72 | 20.78 | 2,421,918 | -0.43(-2.03%) |
Apr 02, 2014 | 21.31 | 21.39 | 21.15 | 21.21 | 1,359,720 | -0.07(-0.31%) |
Apr 01, 2014 | 21.02 | 21.28 | 20.87 | 21.28 | 1,788,617 | +0.29(+1.38%) |
Mar 31, 2014 | 20.99 | 21.14 | 20.91 | 20.99 | 1,403,199 | +0.16(+0.76%) |
Mar 28, 2014 | 21.00 | 21.20 | 20.76 | 20.83 | 1,485,891 | -0.02(-0.12%) |
Mar 27, 2014 | 20.72 | 21.05 | 20.72 | 20.86 | 1,699,405 | +0.14(+0.68%) |
Mar 26, 2014 | 21.43 | 21.52 | 20.69 | 20.72 | 3,104,136 | -0.66(-3.10%) |
Mar 25, 2014 | 21.55 | 21.69 | 21.33 | 21.38 | 1,389,851 | -0.08(-0.39%) |
Mar 24, 2014 | 21.56 | 21.56 | 21.35 | 21.46 | 2,069,562 | +0.07(+0.31%) |
Mar 21, 2014 | 21.49 | 21.55 | 21.35 | 21.39 | 2,532,933 | +0.05(+0.23%) |
Mar 20, 2014 | 21.46 | 21.54 | 21.16 | 21.35 | 3,892,018 | -0.30(-1.38%) |
Mar 19, 2014 | 22.09 | 22.09 | 21.54 | 21.64 | 3,545,266 | -0.45(-2.03%) |
Mar 18, 2014 | 21.15 | 22.18 | 21.12 | 22.09 | 5,313,931 | +0.96(+4.55%) |
Mar 17, 2014 | 21.29 | 21.46 | 21.03 | 21.13 | 2,093,426 | +0.02(+0.08%) |
Mar 14, 2014 | 21.12 | 21.29 | 20.79 | 21.11 | 3,312,537 | -0.06(-0.27%) |
Mar 13, 2014 | 21.94 | 22.00 | 21.12 | 21.17 | 2,636,085 | -0.67(-3.07%) |
Mar 12, 2014 | 21.53 | 21.88 | 21.45 | 21.84 | 1,963,190 | +0.18(+0.84%) |
Mar 11, 2014 | 21.63 | 21.92 | 21.53 | 21.66 | 2,526,131 | +0.09(+0.42%) |
Mar 10, 2014 | 21.83 | 21.84 | 21.36 | 21.57 | 2,317,138 | -0.27(-1.21%) |
Mar 07, 2014 | 21.93 | 21.99 | 21.64 | 21.83 | 3,127,985 | +0.02(+0.08%) |
Mar 06, 2014 | 21.78 | 21.94 | 21.58 | 21.82 | 3,390,818 | +0.15(+0.69%) |
Mar 05, 2014 | 21.43 | 21.70 | 21.25 | 21.67 | 4,120,273 | +0.22(+1.04%) |
Mar 04, 2014 | 20.49 | 21.47 | 20.49 | 21.44 | 7,362,611 | +1.14(+5.63%) |
Mar 03, 2014 | 20.10 | 20.52 | 20.03 | 20.30 | 4,788,068 | -0.05(-0.24%) |
Feb 28, 2014 | 20.01 | 20.43 | 19.99 | 20.35 | 3,116,114 | +0.36(+1.78%) |
Feb 27, 2014 | 19.62 | 20.14 | 19.17 | 19.99 | 7,120,060 | +0.27(+1.34%) |
Feb 26, 2014 | 19.62 | 19.84 | 19.33 | 19.73 | 3,392,001 | +0.12(+0.63%) |
Feb 25, 2014 | 19.58 | 19.75 | 19.27 | 19.60 | 2,419,127 | -0.02(-0.13%) |
Feb 24, 2014 | 19.12 | 19.71 | 19.12 | 19.63 | 2,701,853 | +0.50(+2.60%) |
Feb 21, 2014 | 19.13 | 19.16 | 18.96 | 19.13 | 2,564,913 | +0.07(+0.35%) |
Feb 20, 2014 | 19.11 | 19.17 | 18.95 | 19.07 | 1,864,401 | -0.09(-0.48%) |
Feb 19, 2014 | 19.36 | 19.50 | 19.13 | 19.16 | 2,159,222 | -0.27(-1.41%) |
Feb 18, 2014 | 19.33 | 19.60 | 19.22 | 19.43 | 1,596,541 | +0.06(+0.30%) |
Feb 14, 2014 | 19.23 | 19.37 | 19.37 | 19.37 | 1,492,385 | +0.06(+0.30%) |
Feb 13, 2014 | 18.65 | 19.40 | 18.51 | 19.31 | 2,664,785 | +0.51(+2.72%) |
Feb 12, 2014 | 19.03 | 19.17 | 18.68 | 18.80 | 1,973,076 | -0.24(-1.26%) |
Feb 11, 2014 | 18.68 | 19.35 | 18.63 | 19.04 | 4,388,286 | +0.37(+1.99%) |
Feb 10, 2014 | 18.28 | 18.99 | 18.19 | 18.67 | 4,231,104 | +0.38(+2.07%) |
Feb 07, 2014 | 18.15 | 18.49 | 17.95 | 18.29 | 2,876,400 | +0.08(+0.45%) |
Feb 06, 2014 | 18.13 | 18.32 | 17.99 | 18.21 | 1,841,708 | +0.16(+0.87%) |
Feb 05, 2014 | 17.44 | 18.12 | 17.30 | 18.05 | 5,269,604 | +0.64(+3.65%) |
Feb 04, 2014 | 17.52 | 17.75 | 16.86 | 17.42 | 5,339,261 | +0.04(+0.24%) |