Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.35 | 23.55 | 23.22 | 23.23 | 92,340 | -0.28(-1.19%) |
Jan 29, 2015 | 23.47 | 23.58 | 23.19 | 23.51 | 72,074 | +0.07(+0.31%) |
Jan 28, 2015 | 24.00 | 24.10 | 23.41 | 23.44 | 479,853 | -0.45(-1.89%) |
Jan 27, 2015 | 23.87 | 24.04 | 23.76 | 23.89 | 151,047 | -0.30(-1.25%) |
Jan 26, 2015 | 24.04 | 24.21 | 23.97 | 24.19 | 105,975 | +0.13(+0.55%) |
Jan 23, 2015 | 24.09 | 24.19 | 24.06 | 24.06 | 131,131 | -0.08(-0.35%) |
Jan 22, 2015 | 23.89 | 24.18 | 23.77 | 24.14 | 240,513 | +0.37(+1.54%) |
Jan 21, 2015 | 23.48 | 23.83 | 23.48 | 23.77 | 253,958 | +0.19(+0.80%) |
Jan 20, 2015 | 23.65 | 23.69 | 23.42 | 23.59 | 105,937 | +0.01(+0.04%) |
Jan 16, 2015 | 23.29 | 23.59 | 23.25 | 23.58 | 96,926 | +0.27(+1.17%) |
Jan 15, 2015 | 23.63 | 23.67 | 23.29 | 23.30 | 57,064 | -0.27(-1.13%) |
Jan 14, 2015 | 23.46 | 23.58 | 23.26 | 23.57 | 50,106 | -0.20(-0.86%) |
Jan 13, 2015 | 24.00 | 24.15 | 23.60 | 23.77 | 80,289 | -0.10(-0.43%) |
Jan 12, 2015 | 24.17 | 24.22 | 23.82 | 23.88 | 104,384 | -0.30(-1.25%) |
Jan 09, 2015 | 24.41 | 24.41 | 24.12 | 24.18 | 186,966 | -0.17(-0.70%) |
Jan 08, 2015 | 24.15 | 24.41 | 24.15 | 24.35 | 189,193 | +0.41(+1.69%) |
Jan 07, 2015 | 23.96 | 24.08 | 23.82 | 23.94 | 94,826 | +0.15(+0.63%) |
Jan 06, 2015 | 24.08 | 24.12 | 23.60 | 23.79 | 148,413 | -0.27(-1.14%) |
Jan 05, 2015 | 24.45 | 24.55 | 23.96 | 24.07 | 120,590 | -0.59(-2.41%) |
Jan 02, 2015 | 24.74 | 24.75 | 24.49 | 24.66 | 45,280 | +0.03(+0.11%) |
Dec 31, 2014 | 24.89 | 24.63 | 24.63 | 24.63 | 46,181 | -0.21(-0.83%) |
Dec 30, 2014 | 24.88 | 24.92 | 24.82 | 24.84 | 68,507 | -0.08(-0.34%) |
Dec 29, 2014 | 24.87 | 24.98 | 24.87 | 24.92 | 55,227 | +0.03(+0.10%) |
Dec 26, 2014 | 24.86 | 24.97 | 24.86 | 24.90 | 40,610 | +0.07(+0.26%) |
Dec 24, 2014 | 24.80 | 24.83 | 24.83 | 24.83 | 40,014 | +0.02(+0.07%) |
Dec 23, 2014 | 24.68 | 24.82 | 24.68 | 24.81 | 76,265 | +0.17(+0.68%) |
Dec 22, 2014 | 24.55 | 24.66 | 24.55 | 24.65 | 86,065 | +0.07(+0.27%) |
Dec 19, 2014 | 24.44 | 24.61 | 24.39 | 24.58 | 129,612 | +0.22(+0.92%) |
Dec 18, 2014 | 24.23 | 24.37 | 24.13 | 24.36 | 124,892 | +0.50(+2.11%) |
Dec 17, 2014 | 23.33 | 23.89 | 23.30 | 23.85 | 71,407 | +0.59(+2.52%) |
Dec 16, 2014 | 23.46 | 23.77 | 23.26 | 23.27 | 135,126 | -0.26(-1.11%) |
Dec 15, 2014 | 23.85 | 23.91 | 23.45 | 23.53 | 59,978 | -0.21(-0.86%) |
Dec 12, 2014 | 23.94 | 23.99 | 23.73 | 23.73 | 75,292 | -0.38(-1.58%) |
Dec 11, 2014 | 24.10 | 24.36 | 24.04 | 24.11 | 67,136 | +0.13(+0.54%) |
Dec 10, 2014 | 24.39 | 24.45 | 23.98 | 23.98 | 44,379 | -0.50(-2.06%) |
Dec 09, 2014 | 24.17 | 24.52 | 24.11 | 24.49 | 207,724 | +0.01(+0.04%) |
Dec 08, 2014 | 24.81 | 24.84 | 24.42 | 24.48 | 80,488 | -0.41(-1.65%) |
Dec 05, 2014 | 24.84 | 24.96 | 24.79 | 24.89 | 62,547 | +0.11(+0.45%) |
Dec 04, 2014 | 24.75 | 24.84 | 24.69 | 24.78 | 23,196 | -0.05(-0.19%) |
Dec 03, 2014 | 24.66 | 24.86 | 24.66 | 24.82 | 82,796 | +0.13(+0.53%) |
Dec 02, 2014 | 24.62 | 24.75 | 24.59 | 24.69 | 197,719 | +0.06(+0.23%) |
Dec 01, 2014 | 24.88 | 24.99 | 24.57 | 24.64 | 104,243 | -0.41(-1.64%) |
Nov 28, 2014 | 25.14 | 25.14 | 25.03 | 25.05 | 23,186 | -0.10(-0.41%) |
Nov 26, 2014 | 25.14 | 25.15 | 25.15 | 25.15 | 53,102 | -0.01(-0.04%) |
Nov 25, 2014 | 25.10 | 25.18 | 25.07 | 25.16 | 48,354 | +0.07(+0.30%) |
Nov 24, 2014 | 24.99 | 25.09 | 24.99 | 25.08 | 227,936 | +0.17(+0.67%) |
Nov 21, 2014 | 24.99 | 25.00 | 24.86 | 24.92 | 88,885 | +0.19(+0.75%) |
Nov 20, 2014 | 24.49 | 24.78 | 24.48 | 24.73 | 60,844 | +0.13(+0.53%) |
Nov 19, 2014 | 24.63 | 24.73 | 24.52 | 24.60 | 63,463 | -0.06(-0.23%) |
Nov 18, 2014 | 24.52 | 24.73 | 24.52 | 24.66 | 103,012 | +0.16(+0.65%) |
Nov 17, 2014 | 24.46 | 24.56 | 24.42 | 24.50 | 39,701 | -0.05(-0.19%) |
Nov 14, 2014 | 24.35 | 24.57 | 24.35 | 24.54 | 28,939 | +0.17(+0.69%) |
Nov 13, 2014 | 24.41 | 24.54 | 24.33 | 24.38 | 48,981 | -0.06(-0.23%) |
Nov 12, 2014 | 24.34 | 24.45 | 24.34 | 24.43 | 173,345 | -0.01(-0.04%) |
Nov 11, 2014 | 24.47 | 24.50 | 24.41 | 24.44 | 46,743 | -0.05(-0.19%) |
Nov 10, 2014 | 24.44 | 24.54 | 24.21 | 24.49 | 114,923 | +0.05(+0.19%) |
Nov 07, 2014 | 24.53 | 24.64 | 24.36 | 24.44 | 87,166 | -0.09(-0.38%) |
Nov 06, 2014 | 24.56 | 24.61 | 24.39 | 24.53 | 130,442 | +0.04(+0.15%) |
Nov 05, 2014 | 24.56 | 24.56 | 24.42 | 24.50 | 64,084 | +0.10(+0.42%) |
Nov 04, 2014 | 24.48 | 24.52 | 24.26 | 24.39 | 79,062 | -0.22(-0.91%) |
Nov 03, 2014 | 24.55 | 24.73 | 24.53 | 24.62 | 93,125 | +0.11(+0.46%) |
Oct 31, 2014 | 24.51 | 24.59 | 24.39 | 24.51 | 85,605 | +0.31(+1.27%) |
Oct 30, 2014 | 23.98 | 24.27 | 23.98 | 24.20 | 344,900 | +0.09(+0.39%) |
Oct 29, 2014 | 24.19 | 24.24 | 23.94 | 24.11 | 66,030 | -0.11(-0.46%) |
Oct 28, 2014 | 23.94 | 24.23 | 23.86 | 24.22 | 90,293 | +0.36(+1.52%) |
Oct 27, 2014 | 23.75 | 23.87 | 23.87 | 23.85 | 262,447 | -0.02(-0.08%) |
Oct 24, 2014 | 23.78 | 23.91 | 23.65 | 23.87 | 39,261 | +0.13(+0.55%) |
Oct 23, 2014 | 23.70 | 23.93 | 23.70 | 23.74 | 106,428 | +0.24(+1.03%) |
Oct 22, 2014 | 23.80 | 23.89 | 23.50 | 23.50 | 50,459 | -0.27(-1.14%) |
Oct 21, 2014 | 23.37 | 23.82 | 23.31 | 23.77 | 294,116 | +0.59(+2.53%) |
Oct 20, 2014 | 22.97 | 23.22 | 22.96 | 23.18 | 82,801 | +0.15(+0.65%) |
Oct 17, 2014 | 23.01 | 23.25 | 22.97 | 23.03 | 225,038 | +0.32(+1.40%) |
Oct 16, 2014 | 22.03 | 22.86 | 22.03 | 22.72 | 389,174 | +0.21(+0.95%) |
Oct 15, 2014 | 22.19 | 22.55 | 21.82 | 22.50 | 495,825 | +0.00(+0.00%) |
Oct 14, 2014 | 22.50 | 22.80 | 22.23 | 22.50 | 232,321 | +0.14(+0.63%) |
Oct 13, 2014 | 22.83 | 23.01 | 22.36 | 22.36 | 578,932 | -0.49(-2.16%) |
Oct 10, 2014 | 23.31 | 23.38 | 22.91 | 22.86 | 141,221 | -0.53(-2.27%) |
Oct 09, 2014 | 23.91 | 23.94 | 23.37 | 23.39 | 91,507 | -0.55(-2.30%) |
Oct 08, 2014 | 23.69 | 24.01 | 23.43 | 23.94 | 631,463 | +0.28(+1.18%) |
Oct 07, 2014 | 24.04 | 24.08 | 23.66 | 23.66 | 157,534 | -0.51(-2.12%) |
Oct 06, 2014 | 24.42 | 24.46 | 24.14 | 24.17 | 71,807 | -0.17(-0.69%) |
Oct 03, 2014 | 24.19 | 24.40 | 24.19 | 24.34 | 63,095 | +0.27(+1.13%) |
Oct 02, 2014 | 23.98 | 24.12 | 23.65 | 24.07 | 877,539 | +0.08(+0.35%) |
Oct 01, 2014 | 24.48 | 24.48 | 23.93 | 23.98 | 172,909 | -0.54(-2.22%) |
Sep 30, 2014 | 24.58 | 24.61 | 24.43 | 24.53 | 35,468 | -0.01(-0.02%) |
Sep 29, 2014 | 24.33 | 24.59 | 24.33 | 24.53 | 225,480 | -0.07(-0.30%) |
Sep 26, 2014 | 24.37 | 24.63 | 24.31 | 24.61 | 65,364 | +0.33(+1.34%) |
Sep 25, 2014 | 24.63 | 24.64 | 24.27 | 24.28 | 75,848 | -0.40(-1.62%) |
Sep 24, 2014 | 24.51 | 24.69 | 24.43 | 24.68 | 235,343 | +0.16(+0.65%) |
Sep 23, 2014 | 24.59 | 24.70 | 24.51 | 24.52 | 94,946 | -0.14(-0.57%) |
Sep 22, 2014 | 25.03 | 25.03 | 24.60 | 24.66 | 56,287 | -0.40(-1.60%) |
Sep 19, 2014 | 25.23 | 25.25 | 24.96 | 25.07 | 142,785 | -0.07(-0.30%) |
Sep 18, 2014 | 25.07 | 25.17 | 25.05 | 25.14 | 73,984 | +0.12(+0.48%) |
Sep 17, 2014 | 24.96 | 25.12 | 24.89 | 25.02 | 98,355 | +0.08(+0.33%) |
Sep 16, 2014 | 24.68 | 24.97 | 24.63 | 24.94 | 43,283 | +0.19(+0.76%) |
Sep 15, 2014 | 24.91 | 24.96 | 24.69 | 24.75 | 60,600 | -0.13(-0.52%) |
Sep 12, 2014 | 24.98 | 25.01 | 24.81 | 24.88 | 134,409 | -0.06(-0.26%) |
Sep 11, 2014 | 24.80 | 24.95 | 24.80 | 24.94 | 147,146 | +0.05(+0.22%) |
Sep 10, 2014 | 24.73 | 24.93 | 24.66 | 24.89 | 91,734 | +0.09(+0.38%) |
Sep 09, 2014 | 24.96 | 24.96 | 24.73 | 24.80 | 49,896 | -0.16(-0.64%) |
Sep 08, 2014 | 24.98 | 25.07 | 24.89 | 24.95 | 44,583 | -0.03(-0.11%) |
Sep 05, 2014 | 24.85 | 24.98 | 24.78 | 24.98 | 77,263 | +0.15(+0.60%) |
Sep 04, 2014 | 24.95 | 25.04 | 24.79 | 24.83 | 128,233 | -0.07(-0.26%) |
Sep 03, 2014 | 25.05 | 25.05 | 24.86 | 24.90 | 87,139 | -0.10(-0.38%) |
Sep 02, 2014 | 24.89 | 24.99 | 24.87 | 24.99 | 91,278 | +0.12(+0.49%) |
Aug 29, 2014 | 24.88 | 24.87 | 24.87 | 24.87 | 59,324 | +0.06(+0.23%) |
Aug 28, 2014 | 24.82 | 24.91 | 24.74 | 24.81 | 123,794 | -0.11(-0.44%) |
Aug 27, 2014 | 24.99 | 24.99 | 24.88 | 24.92 | 67,622 | -0.00(-0.01%) |
Aug 26, 2014 | 24.94 | 24.97 | 24.94 | 24.93 | 101,082 | +0.01(+0.04%) |
Aug 25, 2014 | 24.89 | 24.97 | 24.82 | 24.92 | 169,406 | +0.14(+0.56%) |
Aug 22, 2014 | 24.72 | 24.82 | 24.70 | 24.78 | 46,494 | -0.01(-0.03%) |
Aug 21, 2014 | 24.73 | 24.80 | 24.67 | 24.79 | 58,384 | +0.07(+0.30%) |
Aug 20, 2014 | 24.66 | 24.72 | 24.62 | 24.71 | 281,558 | +0.04(+0.15%) |
Aug 19, 2014 | 24.68 | 24.70 | 24.56 | 24.67 | 104,202 | +0.04(+0.15%) |
Aug 18, 2014 | 24.50 | 24.64 | 24.46 | 24.64 | 90,364 | +0.24(+0.99%) |
Aug 15, 2014 | 24.48 | 24.49 | 24.22 | 24.39 | 54,377 | +0.06(+0.23%) |
Aug 14, 2014 | 24.29 | 24.36 | 24.28 | 24.34 | 43,454 | +0.08(+0.35%) |
Aug 13, 2014 | 24.07 | 24.27 | 24.07 | 24.25 | 50,408 | +0.28(+1.17%) |
Aug 12, 2014 | 24.10 | 24.12 | 23.93 | 23.98 | 107,344 | -0.11(-0.46%) |
Aug 11, 2014 | 24.07 | 24.19 | 23.94 | 24.09 | 58,630 | +0.15(+0.62%) |
Aug 08, 2014 | 23.72 | 23.91 | 23.65 | 23.94 | 49,675 | +0.26(+1.10%) |
Aug 07, 2014 | 23.98 | 24.00 | 23.61 | 23.68 | 86,840 | -0.20(-0.82%) |
Aug 06, 2014 | 23.79 | 24.01 | 23.77 | 23.87 | 113,982 | -0.02(-0.08%) |
Aug 05, 2014 | 24.01 | 24.07 | 23.79 | 23.89 | 121,102 | -0.23(-0.97%) |
Aug 04, 2014 | 24.04 | 24.18 | 23.92 | 24.12 | 88,109 | +0.15(+0.62%) |
Aug 01, 2014 | 24.01 | 24.14 | 23.79 | 23.98 | 191,462 | -0.04(-0.16%) |
Jul 31, 2014 | 24.34 | 24.34 | 24.00 | 24.01 | 134,980 | -0.52(-2.13%) |
Jul 30, 2014 | 24.57 | 24.67 | 24.46 | 24.53 | 166,916 | +0.10(+0.42%) |
Jul 29, 2014 | 24.56 | 24.57 | 24.40 | 24.43 | 123,673 | -0.05(-0.19%) |
Jul 28, 2014 | 24.60 | 24.65 | 24.40 | 24.48 | 114,324 | -0.10(-0.42%) |
Jul 25, 2014 | 24.72 | 24.72 | 24.54 | 24.58 | 62,852 | -0.19(-0.75%) |
Jul 24, 2014 | 24.77 | 24.82 | 24.73 | 24.77 | 132,855 | +0.00(+0.00%) |
Jul 23, 2014 | 24.80 | 24.84 | 24.72 | 24.77 | 49,309 | -0.03(-0.11%) |
Jul 22, 2014 | 24.74 | 24.85 | 24.73 | 24.80 | 144,958 | +0.20(+0.83%) |
Jul 21, 2014 | 24.58 | 24.63 | 24.47 | 24.59 | 60,380 | -0.01(-0.03%) |
Jul 18, 2014 | 24.41 | 24.61 | 24.41 | 24.60 | 110,507 | +0.28(+1.15%) |
Jul 17, 2014 | 24.51 | 24.66 | 24.28 | 24.32 | 69,252 | -0.26(-1.06%) |
Jul 16, 2014 | 24.65 | 24.67 | 24.52 | 24.58 | 58,705 | +0.05(+0.19%) |
Jul 15, 2014 | 24.68 | 24.78 | 24.44 | 24.53 | 149,037 | -0.12(-0.49%) |
Jul 14, 2014 | 24.66 | 24.72 | 24.50 | 24.66 | 151,217 | +0.20(+0.80%) |
Jul 11, 2014 | 24.48 | 24.52 | 24.36 | 24.46 | 99,708 | +0.01(+0.04%) |
Jul 10, 2014 | 24.29 | 24.52 | 24.24 | 24.45 | 78,196 | -0.15(-0.61%) |
Jul 09, 2014 | 24.57 | 24.63 | 24.46 | 24.60 | 85,714 | +0.13(+0.53%) |
Jul 08, 2014 | 24.65 | 24.65 | 24.31 | 24.47 | 97,533 | -0.20(-0.79%) |
Jul 07, 2014 | 24.88 | 24.92 | 24.66 | 24.66 | 90,153 | -0.24(-0.97%) |
Jul 03, 2014 | 24.89 | 24.91 | 24.91 | 24.91 | 356,700 | +0.08(+0.34%) |
Jul 02, 2014 | 24.88 | 24.89 | 24.76 | 24.82 | 67,681 | -0.05(-0.19%) |
Jul 01, 2014 | 24.75 | 24.96 | 24.75 | 24.87 | 223,888 | +0.21(+0.87%) |
Jun 30, 2014 | 24.65 | 24.74 | 24.63 | 24.66 | 108,032 | +0.02(+0.08%) |
Jun 27, 2014 | 24.48 | 24.66 | 24.48 | 24.64 | 399,112 | +0.14(+0.57%) |
Jun 26, 2014 | 24.60 | 24.60 | 24.38 | 24.50 | 85,132 | -0.08(-0.34%) |
Jun 25, 2014 | 24.32 | 24.60 | 24.27 | 24.58 | 70,819 | +0.22(+0.92%) |
Jun 24, 2014 | 24.49 | 24.68 | 24.33 | 24.36 | 112,940 | -0.21(-0.84%) |
Jun 23, 2014 | 24.52 | 24.56 | 24.48 | 24.56 | 72,899 | +0.09(+0.38%) |
Jun 20, 2014 | 24.52 | 24.52 | 24.41 | 24.47 | 46,222 | +0.04(+0.15%) |
Jun 19, 2014 | 24.45 | 24.52 | 24.36 | 24.43 | 96,127 | -0.01(-0.04%) |
Jun 18, 2014 | 24.28 | 24.47 | 24.19 | 24.44 | 117,553 | +0.12(+0.50%) |
Jun 17, 2014 | 24.16 | 24.34 | 24.14 | 24.32 | 146,928 | +0.16(+0.66%) |
Jun 16, 2014 | 24.10 | 24.24 | 24.07 | 24.16 | 131,697 | +0.00(+0.00%) |
Jun 13, 2014 | 24.11 | 24.21 | 24.02 | 24.16 | 115,888 | +0.08(+0.35%) |
Jun 12, 2014 | 24.29 | 24.29 | 24.02 | 24.08 | 171,784 | -0.22(-0.90%) |
Jun 11, 2014 | 24.26 | 24.32 | 24.16 | 24.30 | 75,432 | -0.02(-0.10%) |
Jun 10, 2014 | 24.23 | 24.33 | 24.17 | 24.32 | 126,281 | +0.05(+0.19%) |
Jun 06, 2014 | 24.06 | 24.29 | 24.06 | 24.27 | 104,182 | +0.21(+0.85%) |
Jun 05, 2014 | 23.95 | 24.13 | 23.91 | 24.07 | 159,808 | +0.15(+0.62%) |
Jun 04, 2014 | 23.79 | 23.94 | 23.73 | 23.92 | 97,912 | +0.08(+0.35%) |
Jun 03, 2014 | 23.66 | 23.84 | 23.66 | 23.84 | 127,707 | +0.04(+0.16%) |
Jun 02, 2014 | 23.74 | 23.81 | 23.62 | 23.80 | 308,040 | +0.07(+0.27%) |
May 30, 2014 | 23.82 | 23.83 | 23.68 | 23.73 | 242,017 | -0.07(-0.31%) |
May 29, 2014 | 23.65 | 23.81 | 23.64 | 23.81 | 112,549 | +0.17(+0.71%) |
May 28, 2014 | 23.59 | 23.71 | 23.56 | 23.64 | 83,856 | -0.03(-0.12%) |
May 27, 2014 | 23.52 | 23.67 | 23.45 | 23.67 | 182,684 | +0.18(+0.75%) |
May 23, 2014 | 23.30 | 23.49 | 23.49 | 23.49 | 139,139 | +0.13(+0.56%) |
May 22, 2014 | 23.24 | 23.38 | 23.24 | 23.36 | 82,981 | +0.13(+0.56%) |
May 21, 2014 | 23.06 | 23.26 | 23.01 | 23.23 | 90,922 | +0.22(+0.97%) |
May 20, 2014 | 23.11 | 23.19 | 22.95 | 23.01 | 103,494 | -0.18(-0.76%) |
May 19, 2014 | 22.96 | 23.19 | 22.95 | 23.18 | 1,106,225 | +0.15(+0.65%) |
May 16, 2014 | 23.06 | 23.06 | 22.88 | 23.03 | 244,560 | +0.02(+0.08%) |
May 15, 2014 | 23.23 | 23.23 | 22.84 | 23.02 | 399,302 | -0.26(-1.12%) |
May 14, 2014 | 23.38 | 23.42 | 23.22 | 23.28 | 102,677 | -0.14(-0.60%) |
May 13, 2014 | 23.40 | 23.53 | 23.37 | 23.42 | 111,491 | +0.04(+0.16%) |
May 12, 2014 | 23.02 | 23.40 | 23.02 | 23.38 | 325,109 | +0.39(+1.70%) |
May 09, 2014 | 22.97 | 23.03 | 22.84 | 22.99 | 277,044 | -0.03(-0.12%) |
May 08, 2014 | 22.93 | 23.28 | 22.93 | 23.01 | 81,511 | +0.03(+0.12%) |
May 07, 2014 | 22.91 | 23.03 | 22.74 | 22.99 | 72,832 | +0.12(+0.53%) |
May 06, 2014 | 23.05 | 23.15 | 22.87 | 22.87 | 76,297 | -0.28(-1.21%) |
May 05, 2014 | 22.95 | 23.18 | 22.84 | 23.15 | 237,191 | +0.10(+0.44%) |
May 02, 2014 | 22.98 | 23.14 | 22.98 | 23.04 | 81,247 | +0.12(+0.53%) |
May 01, 2014 | 22.82 | 23.01 | 22.82 | 22.92 | 113,709 | +0.16(+0.70%) |
Apr 30, 2014 | 22.50 | 22.76 | 22.48 | 22.76 | 288,346 | +0.16(+0.70%) |
Apr 29, 2014 | 22.47 | 22.64 | 22.40 | 22.60 | 120,176 | +0.16(+0.71%) |
Apr 28, 2014 | 22.60 | 22.67 | 22.17 | 22.45 | 143,803 | -0.07(-0.33%) |
Apr 25, 2014 | 22.86 | 22.86 | 22.50 | 22.52 | 190,822 | -0.41(-1.79%) |
Apr 24, 2014 | 22.99 | 23.12 | 22.73 | 22.93 | 94,222 | +0.02(+0.08%) |
Apr 23, 2014 | 23.01 | 23.10 | 22.88 | 22.91 | 135,790 | -0.10(-0.45%) |
Apr 22, 2014 | 22.82 | 23.08 | 22.82 | 23.01 | 103,851 | +0.28(+1.23%) |
Apr 21, 2014 | 22.70 | 22.78 | 22.54 | 22.74 | 87,388 | +0.10(+0.45%) |
Apr 17, 2014 | 22.49 | 22.63 | 22.63 | 22.63 | 176,472 | +0.11(+0.50%) |
Apr 16, 2014 | 22.44 | 22.53 | 22.33 | 22.52 | 73,129 | +0.25(+1.13%) |
Apr 15, 2014 | 22.17 | 22.33 | 21.86 | 22.27 | 278,704 | +0.15(+0.67%) |
Apr 14, 2014 | 22.11 | 22.25 | 21.93 | 22.12 | 303,134 | +0.16(+0.72%) |
Apr 11, 2014 | 22.21 | 22.26 | 21.91 | 21.96 | 214,036 | -0.39(-1.75%) |
Apr 10, 2014 | 22.99 | 22.99 | 22.33 | 22.35 | 300,222 | -0.61(-2.64%) |
Apr 09, 2014 | 22.65 | 22.96 | 22.58 | 22.96 | 193,448 | +0.38(+1.69%) |
Apr 08, 2014 | 22.35 | 22.59 | 22.27 | 22.58 | 170,801 | +0.21(+0.92%) |
Apr 07, 2014 | 22.74 | 22.80 | 22.24 | 22.37 | 269,297 | -0.48(-2.12%) |
Apr 04, 2014 | 23.41 | 23.41 | 22.80 | 22.86 | 113,758 | -0.42(-1.80%) |
Apr 03, 2014 | 23.43 | 23.48 | 23.20 | 23.28 | 116,571 | -0.14(-0.60%) |
Apr 02, 2014 | 23.40 | 23.45 | 23.34 | 23.42 | 139,393 | +0.05(+0.20%) |
Apr 01, 2014 | 23.14 | 23.37 | 23.13 | 23.37 | 261,181 | +0.35(+1.54%) |
Mar 31, 2014 | 22.91 | 23.07 | 22.88 | 23.01 | 328,727 | +0.25(+1.11%) |
Mar 28, 2014 | 22.74 | 22.93 | 22.69 | 22.76 | 100,917 | +0.08(+0.37%) |
Mar 27, 2014 | 22.70 | 22.81 | 22.52 | 22.68 | 132,266 | -0.07(-0.33%) |
Mar 26, 2014 | 23.11 | 23.16 | 22.75 | 22.75 | 471,280 | -0.24(-1.05%) |
Mar 25, 2014 | 23.17 | 23.24 | 22.90 | 23.00 | 196,581 | -0.09(-0.40%) |
Mar 24, 2014 | 23.35 | 23.36 | 22.93 | 23.09 | 189,074 | -0.21(-0.92%) |
Mar 21, 2014 | 23.44 | 23.52 | 23.26 | 23.30 | 364,036 | -0.07(-0.32%) |
Mar 20, 2014 | 23.18 | 23.42 | 23.15 | 23.38 | 243,801 | +0.14(+0.60%) |
Mar 19, 2014 | 23.39 | 23.44 | 23.11 | 23.24 | 219,650 | -0.16(-0.68%) |
Mar 18, 2014 | 23.22 | 23.43 | 23.21 | 23.40 | 285,302 | +0.23(+1.01%) |
Mar 17, 2014 | 23.13 | 23.27 | 23.08 | 23.16 | 1,134,938 | +0.14(+0.61%) |
Mar 14, 2014 | 22.99 | 23.15 | 22.84 | 23.02 | 854,843 | +0.02(+0.08%) |
Mar 13, 2014 | 23.43 | 23.46 | 22.92 | 23.01 | 215,088 | -0.41(-1.75%) |
Mar 12, 2014 | 23.30 | 23.42 | 23.13 | 23.42 | 229,963 | +0.01(+0.06%) |
Mar 11, 2014 | 23.63 | 23.69 | 23.34 | 23.40 | 202,462 | -0.17(-0.73%) |
Mar 10, 2014 | 23.70 | 23.72 | 23.45 | 23.57 | 554,381 | -0.12(-0.51%) |
Mar 07, 2014 | 23.89 | 23.93 | 23.60 | 23.70 | 147,924 | -0.07(-0.31%) |
Mar 06, 2014 | 23.79 | 23.81 | 23.68 | 23.77 | 486,580 | +0.09(+0.39%) |
Mar 05, 2014 | 23.71 | 23.73 | 23.62 | 23.68 | 470,771 | +0.02(+0.08%) |
Mar 04, 2014 | 23.56 | 23.70 | 23.56 | 23.66 | 156,879 | +0.36(+1.56%) |
Mar 03, 2014 | 22.98 | 23.30 | 22.97 | 23.29 | 237,968 | -0.19(-0.79%) |
Feb 28, 2014 | 23.54 | 23.60 | 23.30 | 23.48 | 573,557 | -0.15(-0.63%) |
Feb 27, 2014 | 23.47 | 23.63 | 23.35 | 23.63 | 187,128 | +0.18(+0.76%) |
Feb 26, 2014 | 23.53 | 23.61 | 23.34 | 23.45 | 461,050 | +0.04(+0.16%) |
Feb 25, 2014 | 23.56 | 23.57 | 23.37 | 23.42 | 715,823 | -0.14(-0.59%) |
Feb 24, 2014 | 23.58 | 23.72 | 23.48 | 23.56 | 385,017 | +0.07(+0.32%) |
Feb 21, 2014 | 23.58 | 23.59 | 23.45 | 23.48 | 140,668 | -0.02(-0.08%) |
Feb 20, 2014 | 23.40 | 23.51 | 23.33 | 23.50 | 157,880 | +0.09(+0.40%) |
Feb 19, 2014 | 23.62 | 23.68 | 23.37 | 23.41 | 195,851 | -0.24(-1.02%) |
Feb 18, 2014 | 23.44 | 23.67 | 23.44 | 23.65 | 297,387 | +0.22(+0.95%) |
Feb 14, 2014 | 23.34 | 23.43 | 23.43 | 23.43 | 782,380 | +0.10(+0.44%) |
Feb 13, 2014 | 23.06 | 23.35 | 22.86 | 23.32 | 348,891 | +0.18(+0.77%) |
Feb 12, 2014 | 23.14 | 23.23 | 23.07 | 23.15 | 360,096 | +0.11(+0.49%) |
Feb 11, 2014 | 22.87 | 23.06 | 22.84 | 23.03 | 182,459 | +0.22(+0.98%) |
Feb 10, 2014 | 22.90 | 22.90 | 22.63 | 22.81 | 866,596 | +0.08(+0.37%) |
Feb 07, 2014 | 22.51 | 22.75 | 22.38 | 22.73 | 280,359 | +0.38(+1.71%) |
Feb 06, 2014 | 22.27 | 22.42 | 22.22 | 22.34 | 175,204 | +0.03(+0.13%) |
Feb 05, 2014 | 22.14 | 22.50 | 21.91 | 22.32 | 183,938 | +0.09(+0.42%) |
Feb 04, 2014 | 22.06 | 22.30 | 22.02 | 22.22 | 873,806 | +0.21(+0.93%) |