Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.06 | 20.10 | 20.01 | 20.03 | 15,979 | -0.06(-0.29%) |
Mar 30, 2015 | 20.00 | 20.10 | 19.99 | 20.09 | 248,301 | -0.01(-0.04%) |
Mar 27, 2015 | 20.19 | 20.19 | 20.07 | 20.10 | 177,771 | -0.11(-0.55%) |
Mar 26, 2015 | 20.25 | 20.25 | 20.15 | 20.21 | 120,143 | -0.04(-0.22%) |
Mar 25, 2015 | 20.32 | 20.32 | 20.18 | 20.25 | 705,889 | +0.04(+0.22%) |
Mar 24, 2015 | 20.19 | 20.21 | 20.12 | 20.21 | 10,303 | +0.16(+0.81%) |
Mar 23, 2015 | 19.96 | 20.08 | 19.96 | 20.04 | 22,090 | +0.19(+0.96%) |
Mar 20, 2015 | 19.79 | 19.97 | 19.77 | 19.85 | 21,441 | +0.35(+1.77%) |
Mar 19, 2015 | 19.71 | 19.71 | 19.50 | 19.51 | 20,021 | -0.18(-0.93%) |
Mar 18, 2015 | 19.52 | 19.83 | 19.40 | 19.69 | 26,238 | +0.21(+1.06%) |
Mar 17, 2015 | 19.45 | 19.49 | 19.33 | 19.49 | 13,712 | +0.04(+0.19%) |
Mar 16, 2015 | 19.46 | 19.51 | 19.33 | 19.45 | 25,771 | +0.19(+0.99%) |
Mar 13, 2015 | 19.51 | 19.51 | 19.24 | 19.26 | 18,588 | -0.26(-1.32%) |
Mar 12, 2015 | 19.74 | 19.74 | 19.50 | 19.51 | 25,201 | +0.06(+0.32%) |
Mar 11, 2015 | 19.41 | 19.59 | 19.41 | 19.45 | 19,236 | -0.11(-0.58%) |
Mar 10, 2015 | 19.60 | 19.60 | 19.43 | 19.57 | 50,568 | -0.18(-0.93%) |
Mar 09, 2015 | 19.94 | 19.94 | 19.67 | 19.75 | 14,070 | -0.03(-0.15%) |
Mar 06, 2015 | 20.01 | 20.05 | 19.76 | 19.78 | 77,213 | -0.41(-2.04%) |
Mar 05, 2015 | 20.39 | 20.39 | 20.04 | 20.19 | 23,731 | -0.05(-0.25%) |
Mar 04, 2015 | 20.15 | 20.26 | 20.12 | 20.24 | 77,820 | -0.04(-0.22%) |
Mar 03, 2015 | 20.40 | 20.40 | 20.32 | 20.29 | 25,227 | -0.03(-0.14%) |
Mar 02, 2015 | 20.49 | 20.51 | 20.31 | 20.32 | 34,706 | -0.26(-1.25%) |
Feb 27, 2015 | 20.40 | 20.58 | 20.40 | 20.57 | 14,440 | +0.04(+0.21%) |
Feb 26, 2015 | 20.47 | 20.57 | 20.41 | 20.53 | 65,940 | +0.07(+0.32%) |
Feb 25, 2015 | 20.32 | 20.57 | 20.32 | 20.46 | 60,154 | -0.04(-0.22%) |
Feb 24, 2015 | 20.18 | 20.51 | 20.18 | 20.51 | 34,303 | +0.15(+0.76%) |
Feb 23, 2015 | 20.82 | 20.82 | 20.27 | 20.35 | 99,535 | -0.12(-0.57%) |
Feb 20, 2015 | 20.54 | 20.55 | 20.28 | 20.47 | 27,852 | +0.08(+0.40%) |
Feb 19, 2015 | 20.60 | 20.60 | 20.38 | 20.39 | 48,169 | -0.15(-0.75%) |
Feb 18, 2015 | 20.63 | 20.93 | 19.88 | 20.54 | 41,595 | +0.04(+0.22%) |
Feb 17, 2015 | 20.82 | 20.82 | 20.47 | 20.50 | 62,815 | -0.01(-0.07%) |
Feb 13, 2015 | 20.48 | 20.51 | 20.51 | 20.51 | 30,067 | +0.04(+0.18%) |
Feb 12, 2015 | 21.32 | 21.66 | 20.36 | 20.48 | 101,341 | +0.15(+0.76%) |
Feb 11, 2015 | 20.43 | 20.43 | 20.25 | 20.32 | 79,925 | -0.14(-0.66%) |
Feb 10, 2015 | 20.47 | 20.64 | 20.43 | 20.46 | 25,584 | -0.17(-0.82%) |
Feb 09, 2015 | 20.61 | 20.79 | 20.61 | 20.63 | 32,501 | -0.00(-0.02%) |
Feb 06, 2015 | 20.76 | 20.77 | 20.62 | 20.63 | 36,706 | -0.26(-1.23%) |
Feb 05, 2015 | 20.86 | 21.00 | 20.04 | 20.89 | 111,389 | +0.10(+0.50%) |
Feb 04, 2015 | 20.77 | 21.10 | 20.75 | 20.79 | 60,554 | -0.21(-0.98%) |
Feb 03, 2015 | 21.08 | 21.08 | 20.84 | 20.99 | 61,490 | +0.17(+0.81%) |
Feb 02, 2015 | 20.76 | 20.87 | 20.75 | 20.82 | 61,836 | +0.07(+0.35%) |
Jan 30, 2015 | 20.82 | 20.87 | 20.69 | 20.75 | 61,547 | -0.18(-0.84%) |
Jan 29, 2015 | 21.05 | 21.09 | 20.87 | 20.93 | 10,564 | -0.04(-0.21%) |
Jan 28, 2015 | 21.01 | 21.15 | 20.95 | 20.97 | 26,750 | -0.12(-0.59%) |
Jan 27, 2015 | 21.01 | 21.10 | 20.92 | 21.10 | 29,375 | +0.24(+1.16%) |
Jan 26, 2015 | 21.24 | 21.24 | 20.85 | 20.85 | 87,572 | -0.24(-1.15%) |
Jan 23, 2015 | 21.12 | 21.15 | 20.94 | 21.10 | 49,816 | +0.08(+0.40%) |
Jan 22, 2015 | 21.32 | 21.32 | 21.01 | 21.01 | 21,761 | +0.12(+0.58%) |
Jan 21, 2015 | 20.98 | 21.18 | 20.85 | 20.89 | 25,694 | +0.07(+0.34%) |
Jan 20, 2015 | 20.78 | 20.96 | 20.78 | 20.82 | 29,803 | -0.18(-0.86%) |
Jan 16, 2015 | 20.90 | 21.00 | 20.82 | 21.00 | 15,538 | +0.24(+1.17%) |
Jan 15, 2015 | 21.04 | 21.18 | 20.76 | 20.76 | 119,012 | -0.21(-1.02%) |
Jan 14, 2015 | 20.96 | 20.98 | 20.82 | 20.97 | 12,543 | +0.06(+0.28%) |
Jan 13, 2015 | 20.86 | 20.91 | 20.71 | 20.91 | 75,109 | +0.14(+0.65%) |
Jan 12, 2015 | 20.88 | 21.07 | 20.79 | 20.78 | 18,131 | -0.03(-0.12%) |
Jan 09, 2015 | 20.83 | 20.95 | 20.77 | 20.80 | 13,195 | -0.01(-0.07%) |
Jan 08, 2015 | 20.77 | 20.83 | 20.71 | 20.82 | 30,354 | +0.08(+0.39%) |
Jan 07, 2015 | 20.81 | 20.81 | 20.51 | 20.73 | 17,779 | +0.25(+1.22%) |
Jan 06, 2015 | 20.57 | 20.77 | 20.49 | 20.49 | 25,917 | -0.07(-0.36%) |
Jan 05, 2015 | 20.55 | 20.66 | 20.49 | 20.56 | 61,062 | -0.20(-0.96%) |
Jan 02, 2015 | 20.84 | 20.92 | 20.56 | 20.76 | 173,185 | -0.12(-0.60%) |
Dec 31, 2014 | 20.83 | 20.88 | 20.88 | 20.88 | 102,037 | +0.05(+0.23%) |
Dec 30, 2014 | 20.83 | 20.91 | 20.76 | 20.83 | 91,779 | +0.00(+0.02%) |
Dec 29, 2014 | 20.62 | 20.89 | 20.46 | 20.83 | 225,115 | +0.01(+0.04%) |
Dec 26, 2014 | 21.21 | 21.48 | 20.78 | 20.82 | 105,159 | +0.21(+1.02%) |
Dec 24, 2014 | 21.35 | 20.61 | 20.61 | 20.61 | 60,950 | -0.17(-0.83%) |
Dec 23, 2014 | 20.74 | 20.86 | 20.62 | 20.79 | 191,478 | -0.07(-0.32%) |
Dec 22, 2014 | 20.86 | 20.96 | 20.79 | 20.85 | 62,340 | -0.15(-0.73%) |
Dec 19, 2014 | 21.00 | 21.15 | 20.48 | 21.01 | 75,910 | +0.16(+0.78%) |
Dec 18, 2014 | 20.70 | 20.85 | 20.63 | 20.85 | 395,688 | -0.03(-0.14%) |
Dec 17, 2014 | 20.27 | 20.97 | 20.27 | 20.87 | 34,224 | +0.45(+2.20%) |
Dec 16, 2014 | 20.50 | 20.55 | 20.15 | 20.43 | 81,506 | -0.18(-0.86%) |
Dec 15, 2014 | 20.90 | 20.90 | 20.56 | 20.60 | 39,783 | -0.18(-0.85%) |
Dec 12, 2014 | 20.85 | 20.87 | 20.78 | 20.78 | 27,003 | -0.10(-0.49%) |
Dec 11, 2014 | 20.92 | 20.93 | 20.81 | 20.88 | 14,641 | -0.12(-0.60%) |
Dec 10, 2014 | 21.05 | 21.05 | 20.90 | 21.01 | 14,983 | -0.08(-0.38%) |
Dec 09, 2014 | 21.09 | 21.18 | 20.98 | 21.09 | 154,177 | +0.04(+0.18%) |
Dec 08, 2014 | 21.27 | 21.27 | 20.99 | 21.05 | 33,332 | -0.16(-0.77%) |
Dec 05, 2014 | 21.26 | 21.26 | 21.12 | 21.21 | 13,271 | -0.17(-0.79%) |
Dec 04, 2014 | 21.29 | 21.42 | 21.29 | 21.38 | 17,874 | +0.04(+0.17%) |
Dec 03, 2014 | 21.44 | 21.46 | 21.27 | 21.35 | 13,143 | -0.10(-0.48%) |
Dec 02, 2014 | 21.54 | 21.54 | 21.34 | 21.45 | 20,138 | -0.19(-0.88%) |
Dec 01, 2014 | 21.60 | 21.76 | 21.44 | 21.64 | 23,852 | -0.07(-0.34%) |
Nov 28, 2014 | 21.78 | 21.78 | 21.59 | 21.71 | 4,716 | -0.19(-0.87%) |
Nov 26, 2014 | 21.82 | 21.90 | 21.90 | 21.90 | 26,937 | +0.10(+0.47%) |
Nov 25, 2014 | 21.87 | 21.87 | 21.76 | 21.80 | 22,679 | +0.09(+0.41%) |
Nov 24, 2014 | 21.84 | 21.84 | 21.71 | 21.71 | 15,943 | -0.07(-0.34%) |
Nov 21, 2014 | 21.75 | 21.81 | 21.67 | 21.79 | 14,734 | +0.12(+0.54%) |
Nov 20, 2014 | 21.71 | 21.73 | 21.65 | 21.67 | 24,829 | +0.10(+0.48%) |
Nov 19, 2014 | 21.63 | 21.64 | 21.56 | 21.57 | 14,516 | -0.09(-0.41%) |
Nov 18, 2014 | 21.59 | 21.67 | 21.59 | 21.65 | 64,872 | +0.13(+0.61%) |
Nov 17, 2014 | 21.58 | 21.63 | 21.52 | 21.52 | 10,798 | -0.15(-0.71%) |
Nov 14, 2014 | 21.53 | 21.68 | 21.53 | 21.68 | 12,044 | +0.05(+0.24%) |
Nov 13, 2014 | 21.68 | 21.68 | 21.57 | 21.62 | 24,750 | -0.06(-0.26%) |
Nov 12, 2014 | 21.65 | 21.73 | 21.65 | 21.68 | 16,524 | -0.06(-0.28%) |
Nov 11, 2014 | 21.62 | 21.79 | 21.61 | 21.74 | 21,327 | +0.01(+0.07%) |
Nov 10, 2014 | 21.72 | 21.76 | 21.64 | 21.73 | 11,444 | -0.03(-0.14%) |
Nov 07, 2014 | 21.67 | 21.76 | 21.65 | 21.76 | 10,395 | +0.10(+0.44%) |
Nov 06, 2014 | 21.69 | 21.70 | 21.57 | 21.66 | 84,292 | -0.18(-0.84%) |
Nov 05, 2014 | 21.96 | 21.96 | 21.71 | 21.84 | 98,539 | -0.10(-0.47%) |
Nov 04, 2014 | 21.98 | 21.98 | 21.72 | 21.95 | 10,674 | +0.15(+0.67%) |
Nov 03, 2014 | 22.79 | 22.79 | 21.79 | 21.80 | 45,684 | -0.23(-1.03%) |
Oct 31, 2014 | 22.04 | 22.30 | 21.93 | 22.03 | 35,496 | -0.26(-1.15%) |
Oct 30, 2014 | 22.24 | 22.32 | 22.19 | 22.29 | 53,112 | +0.10(+0.43%) |
Oct 29, 2014 | 22.26 | 22.32 | 22.01 | 22.19 | 124,660 | -0.03(-0.13%) |
Oct 28, 2014 | 22.15 | 22.22 | 22.02 | 22.22 | 63,293 | +0.20(+0.90%) |
Oct 27, 2014 | 22.15 | 22.04 | 21.94 | 22.02 | 50,809 | -0.01(-0.07%) |
Oct 24, 2014 | 22.09 | 22.09 | 22.02 | 22.04 | 17,213 | -0.02(-0.10%) |
Oct 23, 2014 | 22.07 | 22.11 | 21.97 | 22.06 | 21,621 | -0.02(-0.10%) |
Oct 22, 2014 | 22.18 | 22.18 | 21.96 | 22.08 | 24,279 | -0.05(-0.23%) |
Oct 21, 2014 | 22.10 | 22.14 | 22.06 | 22.13 | 13,211 | +0.01(+0.03%) |
Oct 20, 2014 | 21.96 | 22.14 | 21.96 | 22.12 | 86,469 | +0.16(+0.74%) |
Oct 17, 2014 | 22.08 | 22.22 | 21.86 | 21.96 | 8,797 | +0.00(+0.00%) |
Oct 16, 2014 | 22.09 | 22.09 | 22.09 | 21.96 | 9,576 | -0.09(-0.40%) |
Oct 15, 2014 | 22.05 | 22.13 | 21.91 | 22.05 | 24,597 | -0.01(-0.07%) |
Oct 14, 2014 | 22.01 | 22.07 | 22.01 | 22.07 | 16,204 | +0.05(+0.23%) |
Oct 13, 2014 | 21.96 | 22.21 | 21.96 | 22.01 | 10,637 | +0.13(+0.60%) |
Oct 10, 2014 | 21.97 | 22.04 | 21.88 | 21.88 | 56,656 | -0.12(-0.53%) |
Oct 09, 2014 | 21.95 | 22.06 | 21.95 | 22.00 | 13,400 | -0.07(-0.30%) |
Oct 08, 2014 | 21.89 | 22.07 | 21.84 | 22.07 | 99,883 | +0.12(+0.57%) |
Oct 07, 2014 | 21.93 | 21.97 | 21.87 | 21.94 | 91,545 | +0.08(+0.37%) |
Oct 06, 2014 | 21.87 | 21.92 | 21.83 | 21.86 | 18,543 | +0.14(+0.64%) |
Oct 03, 2014 | 21.76 | 21.77 | 21.65 | 21.72 | 39,802 | -0.13(-0.61%) |
Oct 02, 2014 | 21.81 | 21.92 | 21.79 | 21.85 | 5,550 | +0.04(+0.20%) |
Oct 01, 2014 | 22.08 | 22.08 | 21.73 | 21.81 | 43,287 | +0.04(+0.20%) |
Sep 30, 2014 | 21.79 | 21.85 | 21.73 | 21.76 | 65,557 | -0.06(-0.27%) |
Sep 29, 2014 | 21.79 | 21.94 | 21.72 | 21.82 | 21,117 | -0.21(-0.97%) |
Sep 26, 2014 | 22.04 | 22.04 | 21.90 | 22.04 | 13,639 | +0.04(+0.17%) |
Sep 25, 2014 | 22.15 | 22.21 | 22.00 | 22.00 | 21,445 | -0.24(-1.06%) |
Sep 24, 2014 | 22.21 | 22.23 | 22.15 | 22.23 | 9,660 | +0.05(+0.23%) |
Sep 23, 2014 | 22.23 | 22.23 | 22.16 | 22.18 | 7,248 | +0.03(+0.13%) |
Sep 22, 2014 | 22.27 | 22.27 | 22.15 | 22.15 | 18,535 | -0.08(-0.34%) |
Sep 19, 2014 | 22.30 | 22.30 | 22.23 | 22.23 | 3,235 | -0.04(-0.18%) |
Sep 18, 2014 | 22.20 | 22.32 | 22.18 | 22.27 | 3,759 | +0.06(+0.26%) |
Sep 17, 2014 | 22.35 | 22.38 | 22.21 | 22.21 | 13,746 | -0.16(-0.74%) |
Sep 16, 2014 | 22.29 | 22.43 | 22.29 | 22.38 | 38,332 | +0.08(+0.38%) |
Sep 15, 2014 | 22.36 | 22.36 | 22.25 | 22.29 | 8,467 | -0.01(-0.03%) |
Sep 12, 2014 | 22.37 | 22.38 | 22.23 | 22.30 | 18,847 | -0.18(-0.78%) |
Sep 11, 2014 | 22.54 | 22.54 | 22.43 | 22.48 | 10,671 | -0.02(-0.07%) |
Sep 10, 2014 | 22.54 | 22.54 | 22.44 | 22.49 | 46,609 | -0.15(-0.64%) |
Sep 09, 2014 | 22.64 | 22.64 | 22.49 | 22.64 | 122,094 | -0.04(-0.16%) |
Sep 08, 2014 | 22.84 | 22.84 | 22.65 | 22.68 | 15,214 | -0.08(-0.36%) |
Sep 05, 2014 | 22.82 | 22.82 | 22.76 | 22.76 | 14,858 | +0.03(+0.13%) |
Sep 04, 2014 | 22.95 | 22.95 | 22.76 | 22.73 | 205,751 | -0.16(-0.71%) |
Sep 03, 2014 | 22.98 | 22.98 | 22.89 | 22.89 | 28,928 | +0.03(+0.13%) |
Sep 02, 2014 | 22.86 | 22.89 | 22.77 | 22.86 | 19,085 | -0.03(-0.13%) |
Aug 29, 2014 | 23.01 | 22.89 | 22.89 | 22.89 | 30,747 | -0.12(-0.51%) |
Aug 28, 2014 | 22.95 | 23.01 | 22.82 | 23.01 | 15,471 | +0.04(+0.19%) |
Aug 27, 2014 | 22.91 | 22.98 | 22.87 | 22.96 | 11,592 | +0.09(+0.39%) |
Aug 26, 2014 | 22.79 | 22.89 | 22.79 | 22.87 | 55,785 | +0.10(+0.42%) |
Aug 25, 2014 | 22.73 | 22.80 | 22.73 | 22.78 | 23,690 | +0.02(+0.10%) |
Aug 22, 2014 | 22.87 | 22.87 | 22.75 | 22.76 | 15,383 | -0.07(-0.29%) |
Aug 21, 2014 | 22.80 | 22.86 | 22.80 | 22.82 | 5,793 | +0.07(+0.29%) |
Aug 20, 2014 | 22.90 | 22.90 | 22.74 | 22.76 | 64,097 | -0.15(-0.64%) |
Aug 19, 2014 | 22.90 | 22.95 | 22.87 | 22.90 | 18,972 | -0.03(-0.13%) |
Aug 18, 2014 | 22.93 | 22.98 | 22.90 | 22.93 | 35,834 | +0.04(+0.16%) |
Aug 15, 2014 | 22.99 | 22.99 | 22.82 | 22.90 | 31,575 | +0.02(+0.10%) |
Aug 14, 2014 | 22.95 | 22.95 | 22.87 | 22.87 | 7,522 | +0.10(+0.45%) |
Aug 13, 2014 | 22.79 | 22.85 | 22.74 | 22.77 | 35,441 | +0.01(+0.06%) |
Aug 12, 2014 | 22.83 | 22.83 | 22.71 | 22.76 | 166,221 | -0.04(-0.19%) |
Aug 11, 2014 | 22.82 | 22.82 | 22.75 | 22.80 | 40,164 | +0.08(+0.34%) |
Aug 08, 2014 | 22.72 | 22.75 | 22.64 | 22.72 | 67,276 | +0.08(+0.37%) |
Aug 07, 2014 | 22.77 | 22.77 | 22.60 | 22.64 | 53,141 | -0.13(-0.57%) |
Aug 06, 2014 | 22.65 | 22.79 | 22.63 | 22.77 | 309,167 | +0.09(+0.38%) |
Aug 05, 2014 | 22.75 | 22.75 | 22.65 | 22.68 | 42,755 | -0.13(-0.58%) |
Aug 04, 2014 | 22.90 | 22.95 | 22.70 | 22.82 | 116,643 | -0.05(-0.23%) |
Aug 01, 2014 | 22.79 | 23.17 | 22.79 | 22.87 | 264,092 | +0.03(+0.13%) |
Jul 31, 2014 | 22.88 | 22.88 | 22.79 | 22.84 | 159,356 | -0.10(-0.42%) |
Jul 30, 2014 | 23.01 | 23.02 | 22.88 | 22.93 | 36,903 | -0.16(-0.70%) |
Jul 29, 2014 | 23.12 | 23.12 | 23.04 | 23.09 | 21,551 | -0.07(-0.32%) |
Jul 28, 2014 | 23.16 | 23.17 | 23.10 | 23.17 | 19,298 | +0.00(+0.00%) |
Jul 25, 2014 | 23.18 | 23.19 | 23.15 | 23.17 | 16,498 | -0.04(-0.16%) |
Jul 24, 2014 | 23.23 | 23.23 | 23.20 | 23.20 | 12,988 | +0.01(+0.03%) |
Jul 23, 2014 | 23.23 | 23.26 | 23.18 | 23.20 | 39,376 | -0.01(-0.06%) |
Jul 22, 2014 | 23.17 | 23.21 | 23.09 | 23.21 | 29,690 | +0.14(+0.61%) |
Jul 21, 2014 | 23.11 | 23.12 | 23.07 | 23.07 | 15,742 | +0.04(+0.19%) |
Jul 18, 2014 | 23.07 | 23.12 | 23.03 | 23.03 | 17,312 | +0.07(+0.29%) |
Jul 17, 2014 | 23.07 | 23.08 | 22.96 | 22.96 | 10,881 | -0.12(-0.51%) |
Jul 16, 2014 | 23.08 | 23.12 | 23.03 | 23.08 | 115,609 | +0.09(+0.38%) |
Jul 15, 2014 | 23.04 | 23.08 | 22.98 | 22.99 | 17,606 | -0.08(-0.35%) |
Jul 14, 2014 | 23.09 | 23.10 | 22.99 | 23.07 | 22,335 | +0.01(+0.06%) |
Jul 11, 2014 | 23.03 | 23.06 | 23.01 | 23.06 | 10,014 | -0.01(-0.06%) |
Jul 10, 2014 | 23.05 | 23.08 | 23.02 | 23.07 | 20,666 | +0.01(+0.06%) |
Jul 09, 2014 | 23.05 | 23.13 | 23.03 | 23.06 | 46,103 | +0.01(+0.06%) |
Jul 08, 2014 | 23.04 | 23.06 | 22.99 | 23.04 | 7,748 | +0.07(+0.32%) |
Jul 07, 2014 | 22.93 | 22.97 | 22.92 | 22.97 | 17,202 | -0.02(-0.09%) |
Jul 03, 2014 | 22.88 | 22.99 | 22.99 | 22.99 | 11,700 | +0.11(+0.48%) |
Jul 02, 2014 | 22.95 | 22.96 | 22.87 | 22.88 | 21,565 | -0.12(-0.51%) |
Jul 01, 2014 | 22.95 | 23.00 | 22.94 | 23.00 | 62,829 | +0.05(+0.22%) |
Jun 30, 2014 | 22.97 | 23.02 | 22.94 | 22.95 | 21,578 | -0.02(-0.10%) |
Jun 27, 2014 | 22.88 | 22.97 | 22.88 | 22.97 | 22,282 | +0.04(+0.19%) |
Jun 26, 2014 | 22.91 | 22.93 | 22.86 | 22.93 | 18,062 | +0.01(+0.06%) |
Jun 25, 2014 | 22.86 | 22.91 | 22.86 | 22.91 | 15,180 | +0.05(+0.23%) |
Jun 24, 2014 | 22.87 | 22.87 | 22.86 | 22.86 | 8,975 | +0.02(+0.09%) |
Jun 23, 2014 | 22.84 | 22.84 | 22.79 | 22.84 | 14,078 | +0.02(+0.10%) |
Jun 20, 2014 | 22.75 | 22.82 | 22.73 | 22.82 | 9,851 | +0.07(+0.31%) |
Jun 19, 2014 | 22.76 | 22.82 | 22.71 | 22.74 | 11,696 | -0.02(-0.08%) |
Jun 18, 2014 | 22.70 | 22.79 | 22.66 | 22.76 | 13,539 | +0.13(+0.58%) |
Jun 17, 2014 | 22.66 | 22.66 | 22.59 | 22.63 | 10,643 | -0.11(-0.48%) |
Jun 16, 2014 | 22.77 | 22.83 | 22.73 | 22.74 | 10,328 | -0.09(-0.39%) |
Jun 13, 2014 | 22.78 | 22.83 | 22.73 | 22.83 | 9,001 | +0.03(+0.13%) |
Jun 12, 2014 | 22.84 | 22.84 | 22.80 | 22.80 | 23,387 | +0.01(+0.06%) |
Jun 11, 2014 | 22.79 | 22.83 | 22.76 | 22.79 | 10,743 | -0.05(-0.23%) |
Jun 10, 2014 | 22.81 | 22.87 | 22.81 | 22.84 | 49,345 | +0.02(+0.10%) |
Jun 06, 2014 | 22.79 | 22.88 | 22.76 | 22.82 | 30,256 | +0.07(+0.29%) |
Jun 05, 2014 | 22.69 | 22.75 | 22.60 | 22.75 | 45,187 | +0.14(+0.62%) |
Jun 04, 2014 | 22.68 | 22.68 | 22.52 | 22.61 | 8,773 | -0.02(-0.10%) |
Jun 03, 2014 | 22.69 | 22.73 | 22.62 | 22.63 | 126,533 | -0.02(-0.10%) |
Jun 02, 2014 | 22.69 | 22.69 | 22.58 | 22.65 | 193,373 | -0.04(-0.16%) |
May 30, 2014 | 22.81 | 22.81 | 22.64 | 22.69 | 20,929 | -0.09(-0.39%) |
May 29, 2014 | 22.74 | 22.81 | 22.64 | 22.78 | 33,381 | +0.09(+0.39%) |
May 28, 2014 | 22.66 | 22.70 | 22.64 | 22.69 | 97,534 | +0.01(+0.03%) |
May 27, 2014 | 22.66 | 22.70 | 22.57 | 22.68 | 42,449 | +0.02(+0.10%) |
May 23, 2014 | 22.81 | 22.66 | 22.66 | 22.66 | 28,706 | -0.10(-0.42%) |
May 22, 2014 | 22.71 | 22.76 | 22.65 | 22.76 | 9,803 | +0.12(+0.52%) |
May 21, 2014 | 22.56 | 22.68 | 22.56 | 22.64 | 25,895 | +0.07(+0.33%) |
May 20, 2014 | 22.61 | 22.64 | 22.57 | 22.57 | 66,099 | -0.08(-0.36%) |
May 19, 2014 | 22.62 | 22.70 | 22.61 | 22.65 | 70,188 | +0.07(+0.29%) |
May 16, 2014 | 22.64 | 22.68 | 22.56 | 22.58 | 14,047 | +0.07(+0.33%) |
May 15, 2014 | 22.65 | 22.65 | 22.50 | 22.51 | 58,229 | -0.12(-0.55%) |
May 14, 2014 | 22.59 | 22.68 | 22.54 | 22.63 | 34,480 | +0.02(+0.08%) |
May 13, 2014 | 22.60 | 22.63 | 22.53 | 22.61 | 4,961 | +0.11(+0.51%) |
May 12, 2014 | 22.57 | 22.60 | 22.50 | 22.50 | 46,359 | -0.08(-0.36%) |
May 09, 2014 | 22.57 | 22.58 | 22.49 | 22.58 | 5,997 | -0.05(-0.23%) |
May 08, 2014 | 22.57 | 22.66 | 22.57 | 22.63 | 24,620 | +0.23(+1.02%) |
May 07, 2014 | 22.37 | 22.45 | 22.37 | 22.40 | 8,843 | +0.04(+0.16%) |
May 06, 2014 | 22.35 | 22.39 | 22.34 | 22.37 | 25,570 | +0.13(+0.60%) |
May 05, 2014 | 22.25 | 22.32 | 22.21 | 22.23 | 28,375 | -0.04(-0.17%) |
May 02, 2014 | 22.20 | 22.28 | 22.20 | 22.27 | 5,874 | +0.10(+0.43%) |
May 01, 2014 | 22.16 | 22.26 | 22.14 | 22.18 | 16,343 | +0.04(+0.17%) |
Apr 30, 2014 | 22.19 | 22.24 | 22.13 | 22.14 | 15,560 | +0.04(+0.17%) |
Apr 29, 2014 | 22.18 | 22.19 | 22.10 | 22.10 | 11,384 | -0.04(-0.17%) |
Apr 28, 2014 | 22.12 | 22.14 | 22.06 | 22.14 | 30,122 | +0.13(+0.60%) |
Apr 25, 2014 | 22.10 | 22.10 | 22.00 | 22.01 | 47,779 | -0.06(-0.27%) |
Apr 24, 2014 | 22.09 | 22.12 | 22.06 | 22.07 | 8,617 | -0.01(-0.06%) |
Apr 23, 2014 | 22.07 | 22.08 | 22.01 | 22.08 | 33,137 | -0.04(-0.20%) |
Apr 22, 2014 | 22.09 | 22.12 | 22.07 | 22.12 | 15,773 | -0.05(-0.23%) |
Apr 21, 2014 | 22.18 | 22.18 | 22.03 | 22.18 | 40,527 | +0.00(+0.00%) |
Apr 17, 2014 | 22.15 | 22.18 | 22.18 | 22.18 | 59,317 | +0.04(+0.20%) |
Apr 16, 2014 | 22.12 | 22.15 | 22.08 | 22.13 | 16,917 | +0.11(+0.50%) |
Apr 15, 2014 | 22.13 | 22.13 | 22.00 | 22.02 | 12,277 | -0.17(-0.76%) |
Apr 14, 2014 | 22.18 | 22.22 | 22.08 | 22.19 | 23,479 | +0.00(+0.00%) |
Apr 11, 2014 | 22.20 | 22.26 | 22.16 | 22.19 | 51,021 | -0.01(-0.03%) |
Apr 10, 2014 | 22.24 | 22.26 | 22.17 | 22.20 | 121,155 | +0.03(+0.13%) |
Apr 09, 2014 | 22.18 | 22.20 | 22.09 | 22.17 | 54,537 | +0.04(+0.17%) |
Apr 08, 2014 | 22.11 | 22.18 | 22.09 | 22.13 | 81,959 | +0.20(+0.92%) |
Apr 07, 2014 | 21.96 | 21.98 | 21.88 | 21.93 | 28,752 | +0.06(+0.25%) |
Apr 04, 2014 | 21.93 | 21.94 | 21.87 | 21.87 | 6,496 | +0.12(+0.54%) |
Apr 03, 2014 | 21.82 | 21.82 | 21.71 | 21.76 | 42,759 | -0.05(-0.24%) |
Apr 02, 2014 | 21.82 | 21.88 | 21.78 | 21.81 | 26,797 | -0.07(-0.34%) |