Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.45 | 25.49 | 25.31 | 25.34 | 429,353 | -0.13(-0.49%) |
Feb 26, 2015 | 25.34 | 25.49 | 25.31 | 25.46 | 812,940 | +0.18(+0.73%) |
Feb 25, 2015 | 25.37 | 25.39 | 25.21 | 25.28 | 481,268 | -0.18(-0.71%) |
Feb 24, 2015 | 25.39 | 25.50 | 25.25 | 25.46 | 634,850 | +0.06(+0.24%) |
Feb 23, 2015 | 25.40 | 25.40 | 25.26 | 25.40 | 2,266,727 | +0.01(+0.06%) |
Feb 20, 2015 | 25.25 | 25.40 | 25.12 | 25.39 | 1,741,752 | +0.15(+0.58%) |
Feb 19, 2015 | 25.09 | 25.27 | 25.06 | 25.24 | 552,596 | +0.10(+0.42%) |
Feb 18, 2015 | 25.05 | 25.15 | 25.03 | 25.13 | 1,392,303 | +0.05(+0.19%) |
Feb 17, 2015 | 25.08 | 25.10 | 25.02 | 25.09 | 2,326,245 | +0.00(+0.02%) |
Feb 13, 2015 | 24.93 | 25.08 | 25.08 | 25.08 | 1,108,876 | +0.22(+0.88%) |
Feb 12, 2015 | 24.65 | 24.86 | 24.64 | 24.86 | 886,083 | +0.40(+1.65%) |
Feb 11, 2015 | 24.38 | 24.52 | 24.35 | 24.46 | 7,433,466 | +0.09(+0.37%) |
Feb 10, 2015 | 24.12 | 24.39 | 24.06 | 24.37 | 5,114,810 | +0.41(+1.69%) |
Feb 09, 2015 | 23.93 | 24.06 | 23.91 | 23.96 | 7,565,870 | -0.04(-0.16%) |
Feb 06, 2015 | 24.15 | 24.26 | 23.93 | 24.00 | 1,873,752 | -0.09(-0.39%) |
Feb 05, 2015 | 24.01 | 24.12 | 23.91 | 24.10 | 1,273,890 | +0.20(+0.86%) |
Feb 04, 2015 | 23.79 | 24.04 | 23.79 | 23.89 | 1,436,422 | +0.04(+0.16%) |
Feb 03, 2015 | 23.64 | 23.86 | 23.59 | 23.85 | 1,695,362 | +0.26(+1.10%) |
Feb 02, 2015 | 23.42 | 23.61 | 23.05 | 23.59 | 55,933,308 | +0.22(+0.93%) |
Jan 30, 2015 | 23.62 | 23.69 | 23.36 | 23.38 | 1,401,078 | -0.38(-1.60%) |
Jan 29, 2015 | 23.50 | 23.81 | 23.32 | 23.76 | 2,166,057 | +0.24(+1.02%) |
Jan 28, 2015 | 24.01 | 24.08 | 23.52 | 23.52 | 3,764,797 | -0.02(-0.08%) |
Jan 27, 2015 | 23.86 | 23.86 | 23.44 | 23.54 | 6,947,780 | -0.79(-3.25%) |
Jan 26, 2015 | 24.40 | 24.40 | 24.24 | 24.33 | 1,047,341 | -0.07(-0.31%) |
Jan 23, 2015 | 24.33 | 24.51 | 24.28 | 24.40 | 8,031,783 | +0.04(+0.18%) |
Jan 22, 2015 | 23.96 | 24.37 | 23.78 | 24.36 | 2,120,903 | +0.49(+2.06%) |
Jan 21, 2015 | 23.72 | 23.96 | 23.64 | 23.86 | 3,053,961 | +0.05(+0.21%) |
Jan 20, 2015 | 23.68 | 23.87 | 23.49 | 23.82 | 8,309,165 | +0.20(+0.86%) |
Jan 16, 2015 | 23.34 | 23.63 | 23.29 | 23.61 | 4,843,335 | +0.20(+0.85%) |
Jan 15, 2015 | 23.86 | 23.86 | 23.36 | 23.41 | 1,073,004 | -0.35(-1.47%) |
Jan 14, 2015 | 23.66 | 23.88 | 23.53 | 23.76 | 1,389,525 | -0.13(-0.53%) |
Jan 13, 2015 | 24.13 | 24.44 | 23.71 | 23.89 | 2,180,546 | -0.00(-0.02%) |
Jan 12, 2015 | 24.28 | 24.28 | 23.84 | 23.89 | 1,911,556 | -0.33(-1.37%) |
Jan 09, 2015 | 24.39 | 24.45 | 24.04 | 24.23 | 1,129,663 | -0.09(-0.38%) |
Jan 08, 2015 | 23.89 | 24.36 | 23.89 | 24.32 | 1,406,908 | +0.59(+2.49%) |
Jan 07, 2015 | 23.68 | 23.82 | 23.59 | 23.73 | 1,137,850 | +0.20(+0.84%) |
Jan 06, 2015 | 23.88 | 23.93 | 23.43 | 23.53 | 2,688,023 | -0.32(-1.36%) |
Jan 05, 2015 | 24.12 | 24.19 | 23.80 | 23.85 | 2,182,980 | -0.39(-1.60%) |
Jan 02, 2015 | 24.44 | 24.54 | 24.11 | 24.24 | 3,880,935 | -0.08(-0.33%) |
Dec 31, 2014 | 24.64 | 24.32 | 24.32 | 24.32 | 1,002,840 | -0.28(-1.13%) |
Dec 30, 2014 | 24.71 | 24.77 | 24.57 | 24.60 | 2,788,646 | -0.19(-0.78%) |
Dec 29, 2014 | 24.85 | 24.90 | 24.77 | 24.79 | 16,529,410 | -0.13(-0.52%) |
Dec 26, 2014 | 24.87 | 24.97 | 24.84 | 24.92 | 672,958 | +0.11(+0.43%) |
Dec 24, 2014 | 24.87 | 24.81 | 24.81 | 24.81 | 848,722 | -0.01(-0.03%) |
Dec 23, 2014 | 24.85 | 24.93 | 24.82 | 24.82 | 1,289,316 | +0.04(+0.15%) |
Dec 22, 2014 | 24.60 | 24.78 | 24.56 | 24.78 | 2,669,439 | +0.23(+0.95%) |
Dec 19, 2014 | 24.45 | 24.59 | 24.40 | 24.55 | 1,586,789 | +0.12(+0.48%) |
Dec 18, 2014 | 24.13 | 24.44 | 24.09 | 24.44 | 3,744,213 | +0.72(+3.04%) |
Dec 17, 2014 | 23.33 | 23.79 | 23.30 | 23.71 | 1,486,105 | +0.44(+1.91%) |
Dec 16, 2014 | 23.44 | 23.85 | 23.26 | 23.27 | 5,065,724 | -0.36(-1.50%) |
Dec 15, 2014 | 23.97 | 24.11 | 23.53 | 23.63 | 2,649,953 | -0.16(-0.67%) |
Dec 12, 2014 | 23.95 | 24.13 | 23.79 | 23.79 | 1,929,247 | -0.36(-1.49%) |
Dec 11, 2014 | 24.10 | 24.43 | 24.08 | 24.15 | 2,199,759 | +0.13(+0.53%) |
Dec 10, 2014 | 24.43 | 24.46 | 23.99 | 24.02 | 1,331,927 | -0.44(-1.78%) |
Dec 09, 2014 | 24.01 | 24.46 | 23.95 | 24.45 | 1,690,980 | +0.14(+0.58%) |
Dec 08, 2014 | 24.57 | 24.63 | 24.20 | 24.31 | 3,758,762 | -0.35(-1.41%) |
Dec 05, 2014 | 24.70 | 24.75 | 24.59 | 24.66 | 850,681 | +0.00(+0.00%) |
Dec 04, 2014 | 24.65 | 24.75 | 24.58 | 24.66 | 1,083,614 | +0.01(+0.04%) |
Dec 03, 2014 | 24.58 | 24.71 | 24.51 | 24.65 | 1,138,301 | +0.13(+0.51%) |
Dec 02, 2014 | 24.48 | 24.58 | 24.37 | 24.53 | 2,162,693 | +0.05(+0.20%) |
Dec 01, 2014 | 24.77 | 24.77 | 24.36 | 24.48 | 4,093,456 | -0.32(-1.29%) |
Nov 28, 2014 | 24.76 | 24.86 | 24.70 | 24.80 | 514,311 | +0.07(+0.27%) |
Nov 26, 2014 | 24.49 | 24.73 | 24.73 | 24.73 | 770,284 | +0.25(+1.03%) |
Nov 25, 2014 | 24.52 | 24.62 | 24.48 | 24.48 | 1,036,997 | -0.01(-0.06%) |
Nov 24, 2014 | 24.37 | 24.50 | 24.33 | 24.49 | 970,411 | +0.18(+0.75%) |
Nov 21, 2014 | 24.48 | 24.48 | 24.22 | 24.31 | 1,725,108 | +0.06(+0.23%) |
Nov 20, 2014 | 23.99 | 24.25 | 23.98 | 24.25 | 576,657 | +0.17(+0.72%) |
Nov 19, 2014 | 24.24 | 24.24 | 23.98 | 24.08 | 1,641,308 | -0.20(-0.80%) |
Nov 18, 2014 | 24.15 | 24.31 | 24.15 | 24.27 | 1,610,419 | +0.13(+0.53%) |
Nov 17, 2014 | 24.15 | 24.21 | 24.01 | 24.15 | 1,064,978 | -0.07(-0.29%) |
Nov 14, 2014 | 24.04 | 24.21 | 24.02 | 24.21 | 1,309,801 | +0.21(+0.87%) |
Nov 13, 2014 | 23.92 | 24.10 | 23.92 | 24.01 | 1,255,830 | +0.12(+0.52%) |
Nov 12, 2014 | 23.75 | 23.91 | 23.75 | 23.88 | 793,439 | +0.07(+0.29%) |
Nov 11, 2014 | 23.79 | 23.81 | 23.73 | 23.81 | 2,267,224 | +0.03(+0.15%) |
Nov 10, 2014 | 23.69 | 23.82 | 23.67 | 23.78 | 1,653,887 | +0.07(+0.27%) |
Nov 07, 2014 | 23.74 | 23.75 | 23.59 | 23.71 | 1,213,193 | +0.00(+0.00%) |
Nov 06, 2014 | 23.63 | 23.73 | 23.56 | 23.71 | 1,199,234 | +0.03(+0.13%) |
Nov 05, 2014 | 23.80 | 23.82 | 23.61 | 23.68 | 1,127,501 | +0.00(+0.01%) |
Nov 04, 2014 | 23.63 | 23.74 | 23.53 | 23.68 | 1,791,466 | +0.00(+0.02%) |
Nov 03, 2014 | 23.60 | 23.74 | 23.55 | 23.68 | 17,417,734 | +0.09(+0.36%) |
Oct 31, 2014 | 23.58 | 23.60 | 23.46 | 23.59 | 1,657,450 | +0.40(+1.72%) |
Oct 30, 2014 | 23.17 | 23.24 | 23.02 | 23.19 | 2,536,612 | -0.07(-0.32%) |
Oct 29, 2014 | 23.24 | 23.34 | 23.13 | 23.27 | 1,826,348 | -0.07(-0.30%) |
Oct 28, 2014 | 23.06 | 23.34 | 23.04 | 23.34 | 1,554,935 | +0.34(+1.47%) |
Oct 27, 2014 | 22.92 | 23.04 | 22.98 | 23.00 | 2,794,619 | +0.01(+0.05%) |
Oct 24, 2014 | 22.91 | 23.00 | 22.76 | 22.98 | 1,223,648 | +0.19(+0.85%) |
Oct 23, 2014 | 22.65 | 22.91 | 22.62 | 22.79 | 1,168,863 | +0.37(+1.65%) |
Oct 22, 2014 | 22.65 | 22.69 | 22.42 | 22.42 | 2,342,968 | -0.14(-0.64%) |
Oct 21, 2014 | 22.39 | 22.57 | 22.30 | 22.57 | 7,625,252 | +0.48(+2.16%) |
Oct 20, 2014 | 21.80 | 22.12 | 21.71 | 22.09 | 19,545,562 | +0.14(+0.66%) |
Oct 17, 2014 | 21.94 | 22.14 | 21.84 | 21.94 | 1,351,051 | +0.25(+1.16%) |
Oct 16, 2014 | 21.41 | 21.85 | 21.36 | 21.69 | 2,179,511 | -0.12(-0.55%) |
Oct 15, 2014 | 21.60 | 21.90 | 21.23 | 21.81 | 4,970,434 | -0.11(-0.50%) |
Oct 14, 2014 | 22.04 | 22.22 | 21.88 | 21.92 | 3,721,721 | +0.04(+0.20%) |
Oct 13, 2014 | 22.11 | 22.35 | 21.87 | 21.88 | 8,322,841 | -0.29(-1.31%) |
Oct 10, 2014 | 22.70 | 22.77 | 22.17 | 22.17 | 1,824,927 | -0.71(-3.10%) |
Oct 09, 2014 | 23.21 | 23.26 | 22.84 | 22.88 | 2,347,389 | -0.36(-1.53%) |
Oct 08, 2014 | 22.80 | 23.28 | 22.63 | 23.24 | 4,561,921 | +0.45(+1.97%) |
Oct 07, 2014 | 23.06 | 23.13 | 22.79 | 22.79 | 1,959,231 | -0.39(-1.70%) |
Oct 06, 2014 | 23.28 | 23.35 | 23.11 | 23.18 | 1,669,103 | -0.01(-0.04%) |
Oct 03, 2014 | 23.10 | 23.27 | 23.05 | 23.19 | 1,094,139 | +0.19(+0.84%) |
Oct 02, 2014 | 22.97 | 23.08 | 22.71 | 23.00 | 1,950,360 | +0.02(+0.08%) |
Oct 01, 2014 | 23.33 | 23.35 | 22.93 | 22.98 | 2,165,454 | -0.41(-1.75%) |
Sep 30, 2014 | 23.43 | 23.50 | 23.30 | 23.39 | 1,132,308 | +0.01(+0.05%) |
Sep 29, 2014 | 23.14 | 23.41 | 23.10 | 23.38 | 6,521,992 | +0.00(+0.01%) |
Sep 26, 2014 | 23.14 | 23.39 | 23.14 | 23.37 | 374,656 | +0.30(+1.29%) |
Sep 25, 2014 | 23.55 | 23.56 | 23.08 | 23.08 | 1,350,905 | -0.56(-2.36%) |
Sep 24, 2014 | 23.47 | 23.64 | 23.38 | 23.63 | 854,804 | +0.16(+0.70%) |
Sep 23, 2014 | 23.44 | 23.59 | 23.43 | 23.47 | 1,129,157 | -0.05(-0.22%) |
Sep 22, 2014 | 23.68 | 23.69 | 23.46 | 23.52 | 714,561 | -0.20(-0.84%) |
Sep 19, 2014 | 23.88 | 23.91 | 23.63 | 23.72 | 1,282,373 | -0.11(-0.45%) |
Sep 18, 2014 | 23.74 | 23.83 | 23.72 | 23.83 | 640,150 | +0.15(+0.65%) |
Sep 17, 2014 | 23.62 | 23.76 | 23.55 | 23.67 | 1,508,187 | +0.05(+0.20%) |
Sep 16, 2014 | 23.37 | 23.66 | 23.35 | 23.63 | 1,461,959 | +0.17(+0.74%) |
Sep 15, 2014 | 23.69 | 23.69 | 23.40 | 23.45 | 906,990 | -0.18(-0.76%) |
Sep 12, 2014 | 23.74 | 23.77 | 23.60 | 23.63 | 626,486 | -0.14(-0.58%) |
Sep 11, 2014 | 23.62 | 23.77 | 23.57 | 23.77 | 708,880 | +0.08(+0.32%) |
Sep 10, 2014 | 23.51 | 23.73 | 23.48 | 23.70 | 1,290,499 | +0.19(+0.81%) |
Sep 09, 2014 | 23.65 | 23.84 | 23.44 | 23.51 | 1,564,752 | -0.15(-0.63%) |
Sep 08, 2014 | 23.60 | 23.74 | 23.56 | 23.66 | 662,713 | +0.06(+0.26%) |
Sep 05, 2014 | 23.48 | 23.60 | 23.44 | 23.60 | 785,525 | +0.16(+0.69%) |
Sep 04, 2014 | 23.49 | 23.64 | 23.38 | 23.43 | 1,677,119 | -0.03(-0.12%) |
Sep 03, 2014 | 23.71 | 23.71 | 23.44 | 23.46 | 781,326 | -0.19(-0.81%) |
Sep 02, 2014 | 23.67 | 23.67 | 23.56 | 23.65 | 7,012,327 | +0.04(+0.18%) |
Aug 29, 2014 | 23.54 | 23.61 | 23.61 | 23.61 | 475,628 | +0.14(+0.60%) |
Aug 28, 2014 | 23.41 | 23.51 | 23.38 | 23.47 | 450,611 | -0.03(-0.12%) |
Aug 27, 2014 | 23.52 | 23.54 | 23.43 | 23.50 | 476,967 | -0.02(-0.09%) |
Aug 26, 2014 | 23.52 | 23.55 | 23.48 | 23.52 | 1,566,895 | +0.02(+0.09%) |
Aug 25, 2014 | 23.60 | 23.61 | 23.45 | 23.50 | 1,260,363 | +0.00(+0.00%) |
Aug 22, 2014 | 23.48 | 23.56 | 23.43 | 23.50 | 673,824 | +0.02(+0.09%) |
Aug 21, 2014 | 23.37 | 23.50 | 23.36 | 23.48 | 591,399 | +0.12(+0.52%) |
Aug 20, 2014 | 23.33 | 23.40 | 23.31 | 23.36 | 1,617,408 | -0.01(-0.05%) |
Aug 19, 2014 | 23.24 | 23.37 | 23.22 | 23.37 | 1,038,114 | +0.19(+0.82%) |
Aug 18, 2014 | 23.04 | 23.19 | 23.02 | 23.18 | 7,800,997 | +0.23(+0.99%) |
Aug 15, 2014 | 23.00 | 23.05 | 22.77 | 22.95 | 958,829 | +0.05(+0.21%) |
Aug 14, 2014 | 22.90 | 22.90 | 22.82 | 22.90 | 534,125 | +0.03(+0.13%) |
Aug 13, 2014 | 22.69 | 22.87 | 22.69 | 22.87 | 889,921 | +0.26(+1.14%) |
Aug 12, 2014 | 22.64 | 22.69 | 22.50 | 22.62 | 865,440 | -0.04(-0.16%) |
Aug 11, 2014 | 22.58 | 22.71 | 22.55 | 22.65 | 4,664,735 | +0.15(+0.67%) |
Aug 08, 2014 | 22.40 | 22.50 | 22.29 | 22.50 | 767,360 | +0.14(+0.61%) |
Aug 07, 2014 | 22.53 | 22.61 | 22.30 | 22.37 | 2,664,694 | -0.08(-0.36%) |
Aug 06, 2014 | 22.33 | 22.58 | 22.31 | 22.45 | 2,890,188 | -0.04(-0.19%) |
Aug 05, 2014 | 22.60 | 22.63 | 22.40 | 22.49 | 1,330,986 | -0.19(-0.85%) |
Aug 04, 2014 | 22.59 | 22.75 | 22.47 | 22.68 | 1,234,262 | +0.15(+0.68%) |
Aug 01, 2014 | 22.56 | 22.69 | 22.40 | 22.53 | 2,263,477 | -0.12(-0.54%) |
Jul 31, 2014 | 22.93 | 22.99 | 22.64 | 22.65 | 1,183,645 | -0.48(-2.07%) |
Jul 30, 2014 | 23.16 | 23.17 | 23.02 | 23.13 | 731,085 | +0.07(+0.32%) |
Jul 29, 2014 | 23.16 | 23.19 | 23.04 | 23.06 | 1,209,556 | -0.10(-0.45%) |
Jul 28, 2014 | 23.13 | 23.22 | 22.95 | 23.16 | 13,795,903 | +0.05(+0.20%) |
Jul 25, 2014 | 23.09 | 23.16 | 23.01 | 23.11 | 1,548,984 | -0.03(-0.15%) |
Jul 24, 2014 | 23.19 | 23.22 | 23.10 | 23.15 | 400,841 | -0.01(-0.05%) |
Jul 23, 2014 | 23.18 | 23.24 | 23.07 | 23.16 | 615,517 | +0.04(+0.17%) |
Jul 22, 2014 | 23.02 | 23.15 | 23.00 | 23.12 | 1,658,198 | +0.19(+0.84%) |
Jul 21, 2014 | 22.91 | 22.98 | 22.81 | 22.93 | 4,491,224 | -0.01(-0.06%) |
Jul 18, 2014 | 22.78 | 22.94 | 22.72 | 22.94 | 514,888 | +0.31(+1.37%) |
Jul 17, 2014 | 22.91 | 22.96 | 22.56 | 22.63 | 1,562,441 | -0.30(-1.29%) |
Jul 16, 2014 | 22.92 | 23.00 | 22.89 | 22.93 | 621,872 | +0.21(+0.94%) |
Jul 15, 2014 | 22.81 | 22.85 | 22.57 | 22.72 | 11,182,849 | -0.06(-0.27%) |
Jul 14, 2014 | 22.74 | 22.82 | 22.71 | 22.78 | 1,030,044 | +0.17(+0.75%) |
Jul 11, 2014 | 22.56 | 22.61 | 22.50 | 22.61 | 316,493 | +0.07(+0.32%) |
Jul 10, 2014 | 22.28 | 22.63 | 22.26 | 22.54 | 708,993 | -0.05(-0.23%) |
Jul 09, 2014 | 22.53 | 22.60 | 22.47 | 22.59 | 929,009 | +0.10(+0.43%) |
Jul 08, 2014 | 22.72 | 22.74 | 22.35 | 22.49 | 3,648,899 | -0.27(-1.17%) |
Jul 07, 2014 | 22.73 | 22.79 | 22.71 | 22.76 | 4,395,722 | -0.01(-0.03%) |
Jul 03, 2014 | 22.72 | 22.76 | 22.76 | 22.76 | 403,484 | +0.10(+0.45%) |
Jul 02, 2014 | 22.67 | 22.70 | 22.62 | 22.66 | 1,567,539 | +0.01(+0.04%) |
Jul 01, 2014 | 22.48 | 22.73 | 22.48 | 22.65 | 4,133,785 | +0.23(+1.01%) |
Jun 30, 2014 | 22.37 | 22.50 | 22.37 | 22.43 | 11,049,915 | +0.06(+0.26%) |
Jun 27, 2014 | 22.22 | 22.37 | 22.22 | 22.37 | 380,394 | +0.13(+0.58%) |
Jun 26, 2014 | 22.28 | 22.28 | 22.10 | 22.24 | 400,918 | -0.03(-0.12%) |
Jun 25, 2014 | 22.10 | 22.28 | 22.08 | 22.27 | 933,959 | +0.12(+0.56%) |
Jun 24, 2014 | 22.23 | 22.39 | 22.09 | 22.14 | 1,197,706 | -0.10(-0.44%) |
Jun 23, 2014 | 22.22 | 22.25 | 22.17 | 22.24 | 1,224,827 | +0.05(+0.22%) |
Jun 20, 2014 | 22.21 | 22.22 | 22.13 | 22.19 | 920,631 | -0.06(-0.27%) |
Jun 19, 2014 | 22.33 | 22.33 | 22.16 | 22.25 | 861,083 | -0.05(-0.23%) |
Jun 18, 2014 | 22.23 | 22.32 | 22.08 | 22.30 | 1,591,833 | +0.10(+0.44%) |
Jun 17, 2014 | 22.12 | 22.25 | 22.07 | 22.21 | 1,042,913 | +0.08(+0.37%) |
Jun 16, 2014 | 22.03 | 22.16 | 22.01 | 22.12 | 9,264,992 | +0.03(+0.13%) |
Jun 13, 2014 | 22.05 | 22.14 | 21.98 | 22.10 | 648,879 | +0.15(+0.67%) |
Jun 12, 2014 | 22.14 | 22.16 | 21.88 | 21.95 | 1,876,471 | -0.20(-0.90%) |
Jun 11, 2014 | 22.08 | 22.19 | 22.08 | 22.15 | 532,936 | -0.04(-0.18%) |
Jun 10, 2014 | 22.11 | 22.20 | 22.11 | 22.19 | 1,076,938 | +0.12(+0.53%) |
Jun 06, 2014 | 22.03 | 22.10 | 22.01 | 22.07 | 749,671 | +0.11(+0.48%) |
Jun 05, 2014 | 21.83 | 21.98 | 21.73 | 21.96 | 927,893 | +0.19(+0.88%) |
Jun 04, 2014 | 21.67 | 21.81 | 21.62 | 21.77 | 498,812 | +0.06(+0.29%) |
Jun 03, 2014 | 21.67 | 21.76 | 21.62 | 21.71 | 1,308,946 | -0.01(-0.06%) |
Jun 02, 2014 | 21.82 | 21.82 | 21.60 | 21.72 | 2,991,568 | -0.03(-0.13%) |
May 30, 2014 | 21.80 | 21.81 | 21.65 | 21.75 | 1,415,332 | -0.02(-0.07%) |
May 29, 2014 | 21.73 | 21.77 | 21.67 | 21.77 | 589,487 | +0.14(+0.63%) |
May 28, 2014 | 21.67 | 21.71 | 21.60 | 21.63 | 3,308,818 | -0.08(-0.35%) |
May 27, 2014 | 21.50 | 21.71 | 21.50 | 21.71 | 764,450 | +0.24(+1.14%) |
May 23, 2014 | 21.27 | 21.46 | 21.46 | 21.46 | 565,852 | +0.14(+0.67%) |
May 22, 2014 | 21.21 | 21.33 | 21.18 | 21.32 | 526,116 | +0.12(+0.54%) |
May 21, 2014 | 21.07 | 21.20 | 21.07 | 21.20 | 488,508 | +0.16(+0.77%) |
May 20, 2014 | 21.11 | 21.19 | 20.95 | 21.04 | 887,820 | -0.09(-0.42%) |
May 19, 2014 | 20.90 | 21.15 | 20.89 | 21.13 | 1,018,243 | +0.19(+0.93%) |
May 16, 2014 | 20.84 | 20.94 | 20.71 | 20.94 | 374,016 | +0.14(+0.67%) |
May 15, 2014 | 20.96 | 21.02 | 20.72 | 20.80 | 1,841,445 | -0.16(-0.75%) |
May 14, 2014 | 21.04 | 21.07 | 20.91 | 20.95 | 615,193 | -0.10(-0.49%) |
May 13, 2014 | 21.10 | 21.15 | 21.02 | 21.06 | 589,456 | +0.01(+0.04%) |
May 12, 2014 | 20.80 | 21.07 | 20.80 | 21.05 | 576,328 | +0.35(+1.71%) |
May 09, 2014 | 20.64 | 20.71 | 20.52 | 20.70 | 740,408 | +0.04(+0.21%) |
May 08, 2014 | 20.60 | 20.88 | 20.55 | 20.65 | 909,145 | +0.00(+0.00%) |
May 07, 2014 | 20.76 | 20.78 | 20.42 | 20.65 | 776,365 | -0.07(-0.36%) |
May 06, 2014 | 20.94 | 20.96 | 20.73 | 20.73 | 526,758 | -0.26(-1.22%) |
May 05, 2014 | 20.79 | 20.98 | 20.75 | 20.98 | 916,619 | +0.08(+0.40%) |
May 02, 2014 | 21.00 | 21.02 | 20.88 | 20.90 | 831,815 | -0.03(-0.14%) |
May 01, 2014 | 20.95 | 21.07 | 20.89 | 20.93 | 3,503,439 | -0.05(-0.22%) |
Apr 30, 2014 | 20.83 | 21.00 | 20.80 | 20.98 | 706,439 | +0.09(+0.43%) |
Apr 29, 2014 | 20.80 | 20.93 | 20.75 | 20.89 | 901,767 | +0.15(+0.75%) |
Apr 28, 2014 | 20.70 | 20.85 | 20.45 | 20.73 | 1,290,619 | +0.15(+0.75%) |
Apr 25, 2014 | 20.79 | 20.79 | 20.53 | 20.58 | 697,024 | -0.27(-1.32%) |
Apr 24, 2014 | 21.01 | 21.03 | 20.69 | 20.85 | 2,560,940 | +0.21(+1.02%) |
Apr 23, 2014 | 20.82 | 20.82 | 20.64 | 20.64 | 1,187,704 | -0.22(-1.04%) |
Apr 22, 2014 | 20.78 | 20.89 | 20.73 | 20.86 | 930,735 | +0.11(+0.51%) |
Apr 21, 2014 | 20.70 | 20.78 | 20.61 | 20.75 | 872,343 | +0.08(+0.40%) |
Apr 17, 2014 | 20.58 | 20.67 | 20.67 | 20.67 | 495,662 | -0.03(-0.17%) |
Apr 16, 2014 | 20.65 | 20.71 | 20.45 | 20.70 | 937,087 | +0.19(+0.91%) |
Apr 15, 2014 | 20.45 | 20.56 | 20.12 | 20.52 | 1,185,005 | +0.10(+0.49%) |
Apr 14, 2014 | 20.43 | 20.51 | 20.26 | 20.42 | 831,395 | +0.18(+0.89%) |
Apr 11, 2014 | 20.31 | 20.52 | 20.23 | 20.24 | 1,786,771 | -0.23(-1.14%) |
Apr 10, 2014 | 21.04 | 21.04 | 20.43 | 20.47 | 2,261,822 | -0.57(-2.71%) |
Apr 09, 2014 | 20.79 | 21.04 | 20.75 | 21.04 | 2,656,844 | +0.33(+1.59%) |
Apr 08, 2014 | 20.53 | 20.74 | 20.47 | 20.71 | 585,661 | +0.20(+0.99%) |
Apr 07, 2014 | 20.56 | 20.73 | 20.39 | 20.51 | 1,066,124 | -0.15(-0.74%) |
Apr 04, 2014 | 21.27 | 21.29 | 20.62 | 20.66 | 1,138,276 | -0.50(-2.35%) |
Apr 03, 2014 | 21.31 | 21.41 | 21.10 | 21.16 | 749,242 | -0.16(-0.76%) |
Apr 02, 2014 | 21.37 | 21.37 | 21.21 | 21.32 | 2,084,211 | -0.00(-0.01%) |
Apr 01, 2014 | 21.06 | 21.32 | 21.04 | 21.32 | 1,529,923 | +0.30(+1.44%) |
Mar 31, 2014 | 20.96 | 21.09 | 20.95 | 21.02 | 1,232,426 | +0.21(+0.99%) |
Mar 28, 2014 | 20.80 | 20.98 | 20.74 | 20.81 | 566,281 | +0.11(+0.53%) |
Mar 27, 2014 | 20.81 | 20.88 | 20.65 | 20.70 | 1,350,241 | -0.13(-0.62%) |
Mar 26, 2014 | 21.21 | 21.26 | 20.83 | 20.83 | 749,563 | -0.29(-1.37%) |
Mar 25, 2014 | 21.06 | 21.19 | 20.94 | 21.12 | 990,492 | +0.16(+0.77%) |
Mar 24, 2014 | 21.07 | 21.15 | 20.78 | 20.96 | 685,192 | -0.06(-0.26%) |
Mar 21, 2014 | 21.25 | 21.31 | 20.99 | 21.01 | 1,047,449 | -0.15(-0.70%) |
Mar 20, 2014 | 20.98 | 21.24 | 20.96 | 21.16 | 1,263,428 | +0.14(+0.66%) |
Mar 19, 2014 | 21.09 | 21.15 | 20.91 | 21.02 | 746,712 | -0.10(-0.48%) |
Mar 18, 2014 | 20.84 | 21.14 | 20.84 | 21.12 | 1,482,721 | +0.31(+1.47%) |
Mar 17, 2014 | 20.66 | 20.87 | 20.66 | 20.82 | 861,525 | +0.26(+1.24%) |
Mar 14, 2014 | 20.63 | 20.74 | 20.56 | 20.56 | 941,339 | -0.15(-0.71%) |
Mar 13, 2014 | 21.09 | 21.09 | 20.63 | 20.71 | 1,010,970 | -0.31(-1.48%) |
Mar 12, 2014 | 20.85 | 21.03 | 20.79 | 21.02 | 1,060,899 | +0.07(+0.33%) |
Mar 11, 2014 | 21.08 | 21.15 | 20.88 | 20.95 | 839,594 | -0.06(-0.31%) |
Mar 10, 2014 | 21.03 | 21.10 | 20.94 | 21.01 | 624,167 | -0.03(-0.13%) |
Mar 07, 2014 | 21.20 | 21.21 | 20.96 | 21.04 | 469,687 | -0.10(-0.47%) |
Mar 06, 2014 | 21.18 | 21.21 | 21.09 | 21.14 | 932,094 | +0.00(+0.02%) |
Mar 05, 2014 | 21.14 | 21.18 | 21.09 | 21.14 | 974,495 | +0.04(+0.17%) |
Mar 04, 2014 | 21.00 | 21.13 | 21.00 | 21.10 | 1,138,919 | +0.32(+1.53%) |