Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.12 | 25.23 | 24.78 | 24.80 | 285,628 | -0.56(-2.19%) |
Feb 26, 2015 | 25.04 | 25.44 | 25.00 | 25.36 | 231,839 | +0.15(+0.59%) |
Feb 25, 2015 | 25.33 | 25.54 | 25.09 | 25.21 | 162,303 | -0.17(-0.65%) |
Feb 24, 2015 | 25.18 | 25.66 | 25.18 | 25.38 | 145,267 | +0.05(+0.20%) |
Feb 23, 2015 | 25.25 | 25.58 | 25.16 | 25.33 | 233,577 | +0.11(+0.43%) |
Feb 20, 2015 | 24.89 | 25.23 | 24.75 | 25.22 | 248,208 | +0.24(+0.96%) |
Feb 19, 2015 | 24.88 | 25.04 | 24.74 | 24.98 | 258,307 | +0.14(+0.57%) |
Feb 18, 2015 | 24.79 | 25.04 | 24.55 | 24.84 | 302,271 | -0.06(-0.23%) |
Feb 17, 2015 | 25.28 | 25.28 | 24.66 | 24.89 | 327,025 | -0.27(-1.09%) |
Feb 13, 2015 | 25.28 | 25.17 | 25.17 | 25.17 | 331,987 | -0.02(-0.10%) |
Feb 12, 2015 | 24.98 | 25.37 | 24.98 | 25.19 | 192,637 | +0.32(+1.30%) |
Feb 11, 2015 | 24.66 | 25.07 | 24.61 | 24.87 | 338,465 | +0.19(+0.77%) |
Feb 10, 2015 | 24.74 | 24.77 | 24.29 | 24.68 | 2,142,892 | +0.05(+0.20%) |
Feb 09, 2015 | 24.36 | 24.78 | 24.28 | 24.63 | 386,786 | +0.16(+0.64%) |
Feb 06, 2015 | 23.98 | 24.69 | 23.92 | 24.47 | 573,771 | +0.43(+1.79%) |
Feb 05, 2015 | 22.98 | 24.19 | 22.54 | 24.04 | 956,677 | +1.58(+7.01%) |
Feb 04, 2015 | 21.15 | 22.75 | 21.15 | 22.46 | 1,345,060 | +1.48(+7.03%) |
Feb 03, 2015 | 20.82 | 21.12 | 20.79 | 20.99 | 313,046 | +0.33(+1.61%) |
Feb 02, 2015 | 20.45 | 20.97 | 20.25 | 20.66 | 175,378 | +0.32(+1.59%) |
Jan 30, 2015 | 20.77 | 21.11 | 20.33 | 20.33 | 217,485 | -0.62(-2.97%) |
Jan 29, 2015 | 20.83 | 21.05 | 20.54 | 20.96 | 326,277 | +0.17(+0.80%) |
Jan 28, 2015 | 21.15 | 21.16 | 20.71 | 20.79 | 137,308 | -0.22(-1.03%) |
Jan 27, 2015 | 20.82 | 21.07 | 20.82 | 21.00 | 131,948 | -0.01(-0.04%) |
Jan 26, 2015 | 21.01 | 21.10 | 20.77 | 21.01 | 107,016 | +0.02(+0.08%) |
Jan 23, 2015 | 20.50 | 21.10 | 20.50 | 21.00 | 258,882 | +0.41(+2.01%) |
Jan 22, 2015 | 20.65 | 20.81 | 20.48 | 20.58 | 313,396 | +0.10(+0.49%) |
Jan 21, 2015 | 21.10 | 21.10 | 20.42 | 20.48 | 264,955 | -0.57(-2.72%) |
Jan 20, 2015 | 21.28 | 21.50 | 20.96 | 21.05 | 182,524 | +0.02(+0.08%) |
Jan 16, 2015 | 20.81 | 21.11 | 20.73 | 21.04 | 350,873 | +0.20(+0.95%) |
Jan 15, 2015 | 21.15 | 21.16 | 20.65 | 20.84 | 188,427 | -0.16(-0.75%) |
Jan 14, 2015 | 20.88 | 21.15 | 20.81 | 21.00 | 173,495 | -0.03(-0.16%) |
Jan 13, 2015 | 20.96 | 21.43 | 20.78 | 21.03 | 169,468 | +0.27(+1.32%) |
Jan 12, 2015 | 20.69 | 21.05 | 20.67 | 20.76 | 314,620 | +0.19(+0.93%) |
Jan 09, 2015 | 20.33 | 20.97 | 20.32 | 20.57 | 733,616 | +0.22(+1.10%) |
Jan 08, 2015 | 20.32 | 20.79 | 20.23 | 20.34 | 199,982 | +0.19(+0.95%) |
Jan 07, 2015 | 19.90 | 20.23 | 19.80 | 20.15 | 581,902 | +0.36(+1.80%) |
Jan 06, 2015 | 19.85 | 19.98 | 19.67 | 19.79 | 283,093 | -0.05(-0.25%) |
Jan 05, 2015 | 20.10 | 20.44 | 19.81 | 19.84 | 359,365 | -0.44(-2.17%) |
Jan 02, 2015 | 20.92 | 20.92 | 20.15 | 20.28 | 187,026 | -0.51(-2.43%) |
Dec 31, 2014 | 21.09 | 20.79 | 20.79 | 20.79 | 112,511 | -0.24(-1.14%) |
Dec 30, 2014 | 21.05 | 21.23 | 20.93 | 21.03 | 103,175 | -0.05(-0.24%) |
Dec 29, 2014 | 21.18 | 21.31 | 21.07 | 21.08 | 185,536 | -0.07(-0.31%) |
Dec 26, 2014 | 21.29 | 21.29 | 21.11 | 21.15 | 98,813 | -0.03(-0.16%) |
Dec 24, 2014 | 21.22 | 21.18 | 21.18 | 21.18 | 80,193 | -0.04(-0.20%) |
Dec 23, 2014 | 21.12 | 21.32 | 20.99 | 21.22 | 111,724 | +0.22(+1.07%) |
Dec 22, 2014 | 21.05 | 21.28 | 20.85 | 21.00 | 189,390 | -0.08(-0.39%) |
Dec 19, 2014 | 21.01 | 21.31 | 20.86 | 21.08 | 729,054 | +0.02(+0.08%) |
Dec 18, 2014 | 21.02 | 21.19 | 20.65 | 21.06 | 186,419 | +0.33(+1.58%) |
Dec 17, 2014 | 20.28 | 20.88 | 19.99 | 20.74 | 277,112 | +0.46(+2.27%) |
Dec 16, 2014 | 20.28 | 20.81 | 20.03 | 20.28 | 188,874 | -0.08(-0.41%) |
Dec 15, 2014 | 20.38 | 20.62 | 20.15 | 20.36 | 103,715 | +0.02(+0.12%) |
Dec 12, 2014 | 20.62 | 21.04 | 20.25 | 20.33 | 190,175 | -0.55(-2.62%) |
Dec 11, 2014 | 20.74 | 21.22 | 20.53 | 20.88 | 171,184 | +0.20(+0.96%) |
Dec 10, 2014 | 20.99 | 21.17 | 20.65 | 20.68 | 214,353 | -0.40(-1.89%) |
Dec 09, 2014 | 20.77 | 21.15 | 20.61 | 21.08 | 164,441 | +0.08(+0.39%) |
Dec 08, 2014 | 21.08 | 21.34 | 20.76 | 21.00 | 177,755 | -0.18(-0.83%) |
Dec 05, 2014 | 21.14 | 21.28 | 21.02 | 21.17 | 114,564 | +0.00(+0.00%) |
Dec 04, 2014 | 21.00 | 21.40 | 20.97 | 21.17 | 225,589 | +0.12(+0.55%) |
Dec 03, 2014 | 20.95 | 21.19 | 20.83 | 21.06 | 195,589 | +0.10(+0.47%) |
Dec 02, 2014 | 20.86 | 21.09 | 20.73 | 20.96 | 128,918 | +0.12(+0.59%) |
Dec 01, 2014 | 20.63 | 20.99 | 20.60 | 20.83 | 241,547 | +0.13(+0.64%) |
Nov 28, 2014 | 20.94 | 21.39 | 20.68 | 20.70 | 59,144 | -0.30(-1.45%) |
Nov 26, 2014 | 20.98 | 21.01 | 21.01 | 21.01 | 132,376 | +0.02(+0.08%) |
Nov 25, 2014 | 21.17 | 21.34 | 20.94 | 20.99 | 122,566 | -0.12(-0.59%) |
Nov 24, 2014 | 20.84 | 21.21 | 20.69 | 21.12 | 162,277 | +0.31(+1.47%) |
Nov 21, 2014 | 21.07 | 21.22 | 20.69 | 20.81 | 184,533 | -0.01(-0.04%) |
Nov 20, 2014 | 20.61 | 20.91 | 20.61 | 20.82 | 111,322 | +0.08(+0.40%) |
Nov 19, 2014 | 20.92 | 22.34 | 20.69 | 20.74 | 159,388 | -0.23(-1.10%) |
Nov 18, 2014 | 20.91 | 21.10 | 20.89 | 20.97 | 242,584 | +0.13(+0.63%) |
Nov 17, 2014 | 21.10 | 21.29 | 20.83 | 20.83 | 143,516 | -0.30(-1.44%) |
Nov 14, 2014 | 21.29 | 21.35 | 21.07 | 21.14 | 229,624 | -0.14(-0.66%) |
Nov 13, 2014 | 21.34 | 21.46 | 21.10 | 21.28 | 127,713 | +0.02(+0.08%) |
Nov 12, 2014 | 21.12 | 21.30 | 21.03 | 21.26 | 143,745 | +0.09(+0.43%) |
Nov 11, 2014 | 21.21 | 21.27 | 21.05 | 21.17 | 122,780 | -0.05(-0.23%) |
Nov 10, 2014 | 21.10 | 21.43 | 21.07 | 21.22 | 440,493 | +0.14(+0.66%) |
Nov 07, 2014 | 21.16 | 21.16 | 20.91 | 21.08 | 232,076 | -0.10(-0.47%) |
Nov 06, 2014 | 21.23 | 21.39 | 21.10 | 21.18 | 150,720 | -0.01(-0.04%) |
Nov 05, 2014 | 20.60 | 21.48 | 20.55 | 21.19 | 280,014 | -0.44(-2.02%) |
Nov 04, 2014 | 21.77 | 21.90 | 21.40 | 21.63 | 137,233 | -0.26(-1.17%) |
Nov 03, 2014 | 21.81 | 22.05 | 21.79 | 21.88 | 163,194 | +0.03(+0.15%) |
Oct 31, 2014 | 21.86 | 21.97 | 21.73 | 21.85 | 231,927 | +0.33(+1.53%) |
Oct 30, 2014 | 21.69 | 21.95 | 21.42 | 21.52 | 230,829 | -0.21(-0.99%) |
Oct 29, 2014 | 21.63 | 21.65 | 21.50 | 21.73 | 148,293 | +0.21(+0.96%) |
Oct 28, 2014 | 20.98 | 21.58 | 20.98 | 21.53 | 198,486 | +0.67(+3.20%) |
Oct 27, 2014 | 20.80 | 20.95 | 20.95 | 20.86 | 201,936 | -0.09(-0.43%) |
Oct 24, 2014 | 21.06 | 21.25 | 20.93 | 20.95 | 125,681 | -0.04(-0.20%) |
Oct 23, 2014 | 21.01 | 21.14 | 20.89 | 20.99 | 194,971 | +0.12(+0.55%) |
Oct 22, 2014 | 21.21 | 21.62 | 20.83 | 20.88 | 162,888 | -0.35(-1.63%) |
Oct 21, 2014 | 21.12 | 21.44 | 19.09 | 21.22 | 207,924 | +0.19(+0.90%) |
Oct 20, 2014 | 20.88 | 21.04 | 20.80 | 21.03 | 212,029 | +0.02(+0.08%) |
Oct 17, 2014 | 21.45 | 21.45 | 20.89 | 21.02 | 327,073 | -0.13(-0.62%) |
Oct 16, 2014 | 20.51 | 21.21 | 20.51 | 21.15 | 698,919 | +0.36(+1.74%) |
Oct 15, 2014 | 20.98 | 21.21 | 20.51 | 20.79 | 360,866 | -0.48(-2.25%) |
Oct 14, 2014 | 21.52 | 21.68 | 21.18 | 21.26 | 181,163 | -0.05(-0.23%) |
Oct 13, 2014 | 21.19 | 21.61 | 20.90 | 21.31 | 129,906 | +0.14(+0.66%) |
Oct 10, 2014 | 21.22 | 21.49 | 21.00 | 21.17 | 169,694 | -0.17(-0.81%) |
Oct 09, 2014 | 21.77 | 21.84 | 21.30 | 21.35 | 141,117 | -0.49(-2.23%) |
Oct 08, 2014 | 21.35 | 21.96 | 21.33 | 21.83 | 145,614 | +0.40(+1.88%) |
Oct 07, 2014 | 21.53 | 21.62 | 21.38 | 21.43 | 149,833 | -0.25(-1.14%) |
Oct 06, 2014 | 21.71 | 21.83 | 21.42 | 21.68 | 111,186 | -0.05(-0.23%) |
Oct 03, 2014 | 21.93 | 22.05 | 21.68 | 21.73 | 108,239 | +0.00(+0.00%) |
Oct 02, 2014 | 21.50 | 22.13 | 21.50 | 21.73 | 152,274 | -0.07(-0.30%) |
Oct 01, 2014 | 21.68 | 21.89 | 21.53 | 21.79 | 208,434 | +0.13(+0.61%) |
Sep 30, 2014 | 21.80 | 21.83 | 21.56 | 21.66 | 624,073 | -0.11(-0.49%) |
Sep 29, 2014 | 21.75 | 21.97 | 21.59 | 21.77 | 146,097 | -0.21(-0.97%) |
Sep 26, 2014 | 21.93 | 22.07 | 21.66 | 21.98 | 103,758 | +0.06(+0.26%) |
Sep 25, 2014 | 22.05 | 22.05 | 21.81 | 21.92 | 157,683 | -0.13(-0.60%) |
Sep 24, 2014 | 22.00 | 22.15 | 21.74 | 22.05 | 127,538 | +0.16(+0.75%) |
Sep 23, 2014 | 22.05 | 22.16 | 21.84 | 21.89 | 153,417 | -0.21(-0.97%) |
Sep 22, 2014 | 22.16 | 22.20 | 22.02 | 22.10 | 164,968 | -0.15(-0.67%) |
Sep 19, 2014 | 22.28 | 22.48 | 22.11 | 22.25 | 281,178 | +0.01(+0.04%) |
Sep 18, 2014 | 22.20 | 22.29 | 22.20 | 22.24 | 82,547 | +0.16(+0.71%) |
Sep 17, 2014 | 21.80 | 22.16 | 21.80 | 22.09 | 250,120 | +0.23(+1.06%) |
Sep 16, 2014 | 21.66 | 22.05 | 21.58 | 21.86 | 110,406 | +0.08(+0.38%) |
Sep 15, 2014 | 21.87 | 21.87 | 21.62 | 21.77 | 135,966 | -0.15(-0.68%) |
Sep 12, 2014 | 22.32 | 22.33 | 21.81 | 21.92 | 124,366 | -0.26(-1.19%) |
Sep 11, 2014 | 22.18 | 22.38 | 22.03 | 22.19 | 230,472 | -0.15(-0.66%) |
Sep 10, 2014 | 22.02 | 22.39 | 21.87 | 22.33 | 161,140 | +0.23(+1.04%) |
Sep 09, 2014 | 22.43 | 22.75 | 22.05 | 22.10 | 158,568 | -0.43(-1.90%) |
Sep 08, 2014 | 22.44 | 22.80 | 22.42 | 22.53 | 150,273 | +0.07(+0.32%) |
Sep 05, 2014 | 22.39 | 22.39 | 22.29 | 22.46 | 107,637 | -0.07(-0.33%) |
Sep 04, 2014 | 22.44 | 22.89 | 22.44 | 22.53 | 151,882 | +0.08(+0.37%) |
Sep 03, 2014 | 22.70 | 22.76 | 22.30 | 22.45 | 234,419 | -0.22(-0.98%) |
Sep 02, 2014 | 22.70 | 22.87 | 22.47 | 22.67 | 113,348 | -0.04(-0.18%) |
Aug 29, 2014 | 22.64 | 22.71 | 22.71 | 22.71 | 82,130 | +0.05(+0.22%) |
Aug 28, 2014 | 22.62 | 22.77 | 22.62 | 22.67 | 104,089 | +0.02(+0.11%) |
Aug 27, 2014 | 23.11 | 23.15 | 22.62 | 22.64 | 129,902 | -0.51(-2.19%) |
Aug 26, 2014 | 23.09 | 23.20 | 23.03 | 23.15 | 355,433 | -0.02(-0.11%) |
Aug 25, 2014 | 23.17 | 23.31 | 23.03 | 23.17 | 74,415 | +0.06(+0.25%) |
Aug 22, 2014 | 23.00 | 23.22 | 22.80 | 23.12 | 156,518 | +0.02(+0.07%) |
Aug 21, 2014 | 22.62 | 23.18 | 22.62 | 23.10 | 116,232 | +0.48(+2.14%) |
Aug 20, 2014 | 22.74 | 22.74 | 22.49 | 22.62 | 119,003 | -0.28(-1.22%) |
Aug 19, 2014 | 22.82 | 22.94 | 22.50 | 22.89 | 108,940 | +0.02(+0.07%) |
Aug 18, 2014 | 22.60 | 22.89 | 22.60 | 22.88 | 154,136 | +0.43(+1.94%) |
Aug 15, 2014 | 22.72 | 22.74 | 22.44 | 22.44 | 335,486 | -0.05(-0.22%) |
Aug 14, 2014 | 22.48 | 22.65 | 22.42 | 22.49 | 84,335 | +0.01(+0.04%) |
Aug 13, 2014 | 22.62 | 22.65 | 22.42 | 22.49 | 178,334 | -0.08(-0.36%) |
Aug 12, 2014 | 22.50 | 22.62 | 22.36 | 22.57 | 186,083 | +0.03(+0.15%) |
Aug 11, 2014 | 22.22 | 22.58 | 22.21 | 22.53 | 182,350 | +0.30(+1.33%) |
Aug 08, 2014 | 22.15 | 22.31 | 22.12 | 22.24 | 141,741 | +0.09(+0.41%) |
Aug 07, 2014 | 22.26 | 22.33 | 21.92 | 22.15 | 108,851 | -0.06(-0.26%) |
Aug 06, 2014 | 21.94 | 22.31 | 21.81 | 22.21 | 302,708 | +0.03(+0.15%) |
Aug 05, 2014 | 21.94 | 22.23 | 21.88 | 22.17 | 132,450 | +0.02(+0.11%) |
Aug 04, 2014 | 22.15 | 22.20 | 21.66 | 22.15 | 244,629 | +0.06(+0.26%) |
Aug 01, 2014 | 21.76 | 22.10 | 21.26 | 22.09 | 281,659 | +0.75(+3.53%) |
Jul 31, 2014 | 21.53 | 21.70 | 20.91 | 21.34 | 292,313 | -0.47(-2.14%) |
Jul 30, 2014 | 22.01 | 22.01 | 21.61 | 21.80 | 104,524 | -0.02(-0.11%) |
Jul 29, 2014 | 22.10 | 22.14 | 21.77 | 21.83 | 94,988 | -0.20(-0.93%) |
Jul 28, 2014 | 21.90 | 22.12 | 21.63 | 22.03 | 86,800 | +0.15(+0.67%) |
Jul 25, 2014 | 21.91 | 22.03 | 21.77 | 21.89 | 128,172 | -0.21(-0.96%) |
Jul 24, 2014 | 22.25 | 22.43 | 22.03 | 22.10 | 120,473 | -0.13(-0.59%) |
Jul 23, 2014 | 22.05 | 22.29 | 21.85 | 22.23 | 126,876 | +0.17(+0.78%) |
Jul 22, 2014 | 22.03 | 22.11 | 21.67 | 22.06 | 140,426 | +0.20(+0.94%) |
Jul 21, 2014 | 21.95 | 22.00 | 21.65 | 21.85 | 127,218 | -0.20(-0.93%) |
Jul 18, 2014 | 21.71 | 22.10 | 21.71 | 22.06 | 139,565 | +0.29(+1.32%) |
Jul 17, 2014 | 21.88 | 22.02 | 21.71 | 21.77 | 139,994 | -0.17(-0.78%) |
Jul 16, 2014 | 22.10 | 22.10 | 21.91 | 21.94 | 154,330 | -0.07(-0.33%) |
Jul 15, 2014 | 21.99 | 22.09 | 21.85 | 22.02 | 128,401 | +0.02(+0.07%) |
Jul 14, 2014 | 21.87 | 22.08 | 21.66 | 22.00 | 143,457 | +0.36(+1.67%) |
Jul 11, 2014 | 21.58 | 21.67 | 21.54 | 21.64 | 87,474 | -0.01(-0.04%) |
Jul 10, 2014 | 21.63 | 21.72 | 21.53 | 21.65 | 183,346 | -0.19(-0.86%) |
Jul 09, 2014 | 21.79 | 21.91 | 21.64 | 21.84 | 179,741 | +0.08(+0.38%) |
Jul 08, 2014 | 21.83 | 21.86 | 21.63 | 21.76 | 236,937 | -0.15(-0.67%) |
Jul 07, 2014 | 21.99 | 22.15 | 21.80 | 21.90 | 201,903 | -0.21(-0.96%) |
Jul 03, 2014 | 22.03 | 22.12 | 22.12 | 22.12 | 65,899 | +0.14(+0.63%) |
Jul 02, 2014 | 22.04 | 22.17 | 21.94 | 21.98 | 125,410 | -0.07(-0.30%) |
Jul 01, 2014 | 21.40 | 22.09 | 21.40 | 22.04 | 274,258 | +0.65(+3.03%) |
Jun 30, 2014 | 21.02 | 21.41 | 20.91 | 21.40 | 252,675 | +0.30(+1.44%) |
Jun 27, 2014 | 20.71 | 21.12 | 20.71 | 21.09 | 350,999 | +0.21(+1.02%) |
Jun 26, 2014 | 20.92 | 20.92 | 20.74 | 20.88 | 179,877 | -0.07(-0.31%) |
Jun 25, 2014 | 20.78 | 21.01 | 20.78 | 20.94 | 212,766 | +0.07(+0.35%) |
Jun 24, 2014 | 20.87 | 21.28 | 20.76 | 20.87 | 159,514 | -0.07(-0.31%) |
Jun 23, 2014 | 20.96 | 20.96 | 20.70 | 20.94 | 143,243 | +0.03(+0.16%) |
Jun 20, 2014 | 20.83 | 21.03 | 20.57 | 20.90 | 247,052 | +0.10(+0.47%) |
Jun 19, 2014 | 20.97 | 20.97 | 20.67 | 20.81 | 137,494 | -0.11(-0.55%) |
Jun 18, 2014 | 20.76 | 20.94 | 20.68 | 20.92 | 83,603 | +0.16(+0.79%) |
Jun 17, 2014 | 20.85 | 21.22 | 20.71 | 20.76 | 204,187 | -0.16(-0.74%) |
Jun 16, 2014 | 20.90 | 21.01 | 20.66 | 20.91 | 67,664 | -0.03(-0.16%) |
Jun 13, 2014 | 21.17 | 21.23 | 20.90 | 20.94 | 99,336 | -0.11(-0.54%) |
Jun 12, 2014 | 21.19 | 21.28 | 20.90 | 21.06 | 186,758 | -0.20(-0.96%) |
Jun 11, 2014 | 21.15 | 21.38 | 21.14 | 21.26 | 101,437 | -0.09(-0.42%) |
Jun 10, 2014 | 21.29 | 21.63 | 21.05 | 21.35 | 126,340 | +0.08(+0.38%) |
Jun 06, 2014 | 21.19 | 21.45 | 21.12 | 21.27 | 213,830 | +0.17(+0.81%) |
Jun 05, 2014 | 20.88 | 21.18 | 20.83 | 21.10 | 319,749 | +0.24(+1.13%) |
Jun 04, 2014 | 20.73 | 20.91 | 20.68 | 20.87 | 93,501 | +0.07(+0.31%) |
Jun 03, 2014 | 20.87 | 20.89 | 20.64 | 20.80 | 165,523 | -0.11(-0.55%) |
Jun 02, 2014 | 21.39 | 21.49 | 20.90 | 20.92 | 142,323 | -0.48(-2.25%) |
May 30, 2014 | 21.42 | 21.54 | 21.22 | 21.40 | 156,950 | -0.05(-0.23%) |
May 29, 2014 | 21.49 | 21.58 | 21.38 | 21.45 | 93,689 | -0.02(-0.08%) |
May 28, 2014 | 21.50 | 21.52 | 21.35 | 21.46 | 238,117 | -0.03(-0.15%) |
May 27, 2014 | 21.23 | 21.55 | 21.23 | 21.49 | 115,300 | +0.46(+2.21%) |
May 23, 2014 | 20.73 | 21.03 | 21.03 | 21.03 | 115,532 | +0.28(+1.33%) |
May 22, 2014 | 20.55 | 20.77 | 20.49 | 20.75 | 39,629 | +0.22(+1.07%) |
May 21, 2014 | 20.39 | 20.73 | 20.36 | 20.53 | 156,895 | +0.23(+1.12%) |
May 20, 2014 | 20.61 | 20.63 | 20.15 | 20.31 | 282,769 | -0.35(-1.68%) |
May 19, 2014 | 20.45 | 20.75 | 20.45 | 20.65 | 252,468 | +0.10(+0.48%) |
May 16, 2014 | 20.37 | 20.57 | 20.19 | 20.55 | 174,573 | +0.19(+0.94%) |
May 15, 2014 | 20.57 | 20.72 | 20.28 | 20.36 | 279,232 | -0.34(-1.65%) |
May 14, 2014 | 21.14 | 21.32 | 20.52 | 20.70 | 202,521 | -0.46(-2.19%) |
May 13, 2014 | 21.86 | 21.86 | 21.14 | 21.17 | 228,758 | -0.68(-3.13%) |
May 12, 2014 | 21.49 | 21.95 | 21.45 | 21.85 | 279,453 | +0.50(+2.37%) |
May 09, 2014 | 21.58 | 22.60 | 20.97 | 21.35 | 548,283 | +0.18(+0.85%) |
May 08, 2014 | 20.92 | 21.29 | 20.83 | 21.17 | 733,631 | +0.10(+0.46%) |
May 07, 2014 | 22.13 | 22.32 | 20.62 | 21.07 | 605,684 | -0.92(-4.19%) |
May 06, 2014 | 21.94 | 22.15 | 21.93 | 21.99 | 245,083 | +0.05(+0.22%) |
May 05, 2014 | 21.91 | 22.06 | 21.67 | 21.94 | 239,755 | -0.03(-0.15%) |
May 02, 2014 | 21.26 | 22.05 | 21.25 | 21.97 | 267,735 | +0.74(+3.49%) |
May 01, 2014 | 21.36 | 21.36 | 20.87 | 21.23 | 391,421 | -0.24(-1.10%) |
Apr 30, 2014 | 20.90 | 21.54 | 20.77 | 21.47 | 336,721 | +0.50(+2.41%) |
Apr 29, 2014 | 21.33 | 21.41 | 20.92 | 20.96 | 365,406 | -0.20(-0.96%) |
Apr 28, 2014 | 21.36 | 21.55 | 21.07 | 21.17 | 292,469 | -0.06(-0.27%) |
Apr 25, 2014 | 21.53 | 21.57 | 21.17 | 21.23 | 232,768 | -0.42(-1.92%) |
Apr 24, 2014 | 21.98 | 21.99 | 21.58 | 21.64 | 170,761 | -0.28(-1.26%) |
Apr 23, 2014 | 22.07 | 22.08 | 21.83 | 21.92 | 155,790 | -0.20(-0.88%) |
Apr 22, 2014 | 22.09 | 22.14 | 21.87 | 22.11 | 351,553 | +0.09(+0.43%) |
Apr 21, 2014 | 21.90 | 22.05 | 21.70 | 22.02 | 270,194 | +0.07(+0.32%) |
Apr 17, 2014 | 21.71 | 21.95 | 21.95 | 21.95 | 162,801 | +0.23(+1.05%) |
Apr 16, 2014 | 21.42 | 21.77 | 21.28 | 21.72 | 128,167 | +0.42(+1.99%) |
Apr 15, 2014 | 21.03 | 21.39 | 20.79 | 21.30 | 210,382 | +0.33(+1.59%) |
Apr 14, 2014 | 21.19 | 21.28 | 20.71 | 20.96 | 162,181 | +0.00(+0.00%) |
Apr 11, 2014 | 21.71 | 21.81 | 20.94 | 20.96 | 257,525 | -0.94(-4.28%) |
Apr 10, 2014 | 22.00 | 22.31 | 21.85 | 21.90 | 363,922 | -0.14(-0.63%) |
Apr 09, 2014 | 21.64 | 22.07 | 21.59 | 22.04 | 242,476 | +0.49(+2.29%) |
Apr 08, 2014 | 20.92 | 21.69 | 20.92 | 21.55 | 323,047 | +0.64(+3.06%) |
Apr 07, 2014 | 20.82 | 21.14 | 20.53 | 20.91 | 255,253 | +0.02(+0.08%) |
Apr 04, 2014 | 21.45 | 21.58 | 20.84 | 20.89 | 207,522 | -0.41(-1.91%) |
Apr 03, 2014 | 21.69 | 21.73 | 21.16 | 21.30 | 230,120 | -0.34(-1.58%) |
Apr 02, 2014 | 21.46 | 21.85 | 21.34 | 21.64 | 311,892 | +0.22(+1.03%) |
Apr 01, 2014 | 21.27 | 21.54 | 21.14 | 21.42 | 303,912 | +0.21(+1.00%) |
Mar 31, 2014 | 21.13 | 21.31 | 20.99 | 21.21 | 318,771 | +0.29(+1.36%) |
Mar 28, 2014 | 21.18 | 21.38 | 20.90 | 20.92 | 110,338 | -0.26(-1.23%) |
Mar 27, 2014 | 21.04 | 21.27 | 20.84 | 21.18 | 313,475 | +0.16(+0.77%) |
Mar 26, 2014 | 21.73 | 21.73 | 21.02 | 21.02 | 141,070 | -0.51(-2.35%) |
Mar 25, 2014 | 21.75 | 21.85 | 21.30 | 21.53 | 314,292 | -0.15(-0.68%) |
Mar 24, 2014 | 22.33 | 22.68 | 21.57 | 21.67 | 252,120 | -0.56(-2.53%) |
Mar 21, 2014 | 22.10 | 22.62 | 21.94 | 22.24 | 275,712 | +0.29(+1.30%) |
Mar 20, 2014 | 21.96 | 22.15 | 21.81 | 21.95 | 106,581 | -0.01(-0.04%) |
Mar 19, 2014 | 22.52 | 22.53 | 21.50 | 21.96 | 371,902 | -0.62(-2.74%) |
Mar 18, 2014 | 22.13 | 22.65 | 22.01 | 22.58 | 193,709 | +0.50(+2.25%) |
Mar 17, 2014 | 22.06 | 22.30 | 21.91 | 22.08 | 214,176 | +0.10(+0.44%) |
Mar 14, 2014 | 22.15 | 22.46 | 21.96 | 21.98 | 236,223 | -0.24(-1.06%) |
Mar 13, 2014 | 22.76 | 22.78 | 22.20 | 22.22 | 163,308 | -0.52(-2.29%) |
Mar 12, 2014 | 22.72 | 22.79 | 22.37 | 22.74 | 88,447 | -0.07(-0.32%) |
Mar 11, 2014 | 23.21 | 23.39 | 22.78 | 22.81 | 275,227 | -0.38(-1.65%) |
Mar 10, 2014 | 22.94 | 23.29 | 22.94 | 23.20 | 430,335 | +0.20(+0.89%) |
Mar 07, 2014 | 23.01 | 23.02 | 22.74 | 22.99 | 138,656 | +0.12(+0.53%) |
Mar 06, 2014 | 22.94 | 23.03 | 22.80 | 22.87 | 121,865 | +0.01(+0.04%) |
Mar 05, 2014 | 22.83 | 23.01 | 22.52 | 22.86 | 196,331 | -0.02(-0.07%) |
Mar 04, 2014 | 22.55 | 23.20 | 22.39 | 22.88 | 445,552 | +0.55(+2.47%) |