Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.68 | 22.76 | 22.60 | 22.66 | 370,354 | -0.11(-0.46%) |
Mar 30, 2015 | 22.56 | 22.78 | 22.56 | 22.76 | 361,482 | +0.31(+1.38%) |
Mar 27, 2015 | 22.39 | 22.46 | 22.35 | 22.45 | 187,477 | +0.08(+0.38%) |
Mar 26, 2015 | 22.37 | 22.47 | 22.31 | 22.37 | 709,765 | -0.09(-0.41%) |
Mar 25, 2015 | 22.78 | 22.81 | 22.46 | 22.46 | 252,352 | -0.30(-1.32%) |
Mar 24, 2015 | 22.85 | 22.88 | 22.76 | 22.76 | 378,123 | -0.11(-0.49%) |
Mar 23, 2015 | 22.92 | 22.99 | 22.87 | 22.87 | 408,519 | -0.02(-0.09%) |
Mar 20, 2015 | 22.72 | 22.91 | 22.68 | 22.89 | 270,951 | +0.29(+1.28%) |
Mar 19, 2015 | 22.70 | 22.71 | 22.56 | 22.60 | 407,146 | -0.13(-0.58%) |
Mar 18, 2015 | 22.40 | 22.84 | 22.31 | 22.74 | 235,073 | +0.32(+1.45%) |
Mar 17, 2015 | 22.35 | 22.44 | 22.30 | 22.41 | 278,436 | +0.02(+0.07%) |
Mar 16, 2015 | 22.26 | 22.41 | 22.26 | 22.40 | 213,869 | +0.23(+1.05%) |
Mar 13, 2015 | 22.30 | 22.30 | 22.01 | 22.16 | 249,381 | -0.16(-0.72%) |
Mar 12, 2015 | 22.15 | 22.35 | 22.12 | 22.32 | 763,984 | +0.26(+1.19%) |
Mar 11, 2015 | 22.05 | 22.09 | 21.95 | 22.06 | 225,000 | +0.05(+0.24%) |
Mar 10, 2015 | 22.11 | 22.11 | 22.00 | 22.01 | 507,699 | -0.27(-1.23%) |
Mar 09, 2015 | 22.27 | 22.31 | 22.25 | 22.28 | 210,725 | +0.06(+0.29%) |
Mar 06, 2015 | 22.44 | 22.47 | 22.17 | 22.22 | 341,155 | -0.37(-1.65%) |
Mar 05, 2015 | 22.62 | 22.62 | 22.53 | 22.59 | 142,732 | +0.04(+0.16%) |
Mar 04, 2015 | 22.61 | 22.69 | 22.48 | 22.55 | 207,628 | -0.13(-0.58%) |
Mar 03, 2015 | 22.71 | 22.71 | 22.62 | 22.69 | 346,703 | -0.06(-0.25%) |
Mar 02, 2015 | 22.68 | 22.76 | 22.64 | 22.74 | 326,039 | +0.06(+0.28%) |
Feb 27, 2015 | 22.72 | 22.74 | 22.65 | 22.68 | 240,222 | -0.02(-0.07%) |
Feb 26, 2015 | 22.80 | 22.81 | 22.64 | 22.70 | 553,719 | -0.10(-0.43%) |
Feb 25, 2015 | 22.82 | 22.86 | 22.75 | 22.79 | 376,036 | -0.03(-0.14%) |
Feb 24, 2015 | 22.86 | 22.86 | 22.76 | 22.82 | 364,528 | -0.03(-0.14%) |
Feb 23, 2015 | 22.82 | 22.88 | 22.75 | 22.86 | 375,659 | +0.00(+0.01%) |
Feb 20, 2015 | 22.71 | 22.86 | 22.59 | 22.85 | 641,261 | +0.12(+0.52%) |
Feb 19, 2015 | 22.77 | 22.79 | 22.69 | 22.74 | 348,408 | -0.09(-0.38%) |
Feb 18, 2015 | 22.72 | 22.82 | 22.66 | 22.82 | 251,053 | +0.08(+0.36%) |
Feb 17, 2015 | 22.72 | 22.77 | 22.62 | 22.74 | 332,708 | +0.03(+0.13%) |
Feb 13, 2015 | 22.66 | 22.71 | 22.71 | 22.71 | 303,332 | +0.07(+0.32%) |
Feb 12, 2015 | 22.52 | 22.65 | 22.46 | 22.64 | 410,847 | +0.25(+1.12%) |
Feb 11, 2015 | 22.47 | 22.47 | 22.30 | 22.39 | 410,847 | -0.08(-0.37%) |
Feb 10, 2015 | 22.43 | 22.50 | 22.24 | 22.47 | 384,069 | +0.17(+0.74%) |
Feb 09, 2015 | 22.31 | 22.41 | 22.26 | 22.31 | 362,016 | -0.07(-0.30%) |
Feb 06, 2015 | 22.64 | 22.64 | 22.31 | 22.37 | 381,828 | -0.19(-0.85%) |
Feb 05, 2015 | 22.39 | 22.57 | 22.37 | 22.57 | 889,342 | +0.26(+1.16%) |
Feb 04, 2015 | 22.37 | 22.42 | 22.26 | 22.31 | 350,363 | -0.15(-0.67%) |
Feb 03, 2015 | 22.20 | 22.46 | 22.10 | 22.46 | 745,903 | +0.41(+1.87%) |
Feb 02, 2015 | 21.92 | 22.06 | 21.62 | 22.04 | 716,077 | +0.22(+1.00%) |
Jan 30, 2015 | 21.98 | 22.05 | 21.80 | 21.83 | 393,455 | -0.24(-1.11%) |
Jan 29, 2015 | 21.97 | 22.09 | 21.77 | 22.07 | 211,242 | +0.14(+0.66%) |
Jan 28, 2015 | 22.29 | 22.29 | 21.86 | 21.93 | 457,795 | -0.20(-0.92%) |
Jan 27, 2015 | 22.06 | 22.23 | 21.99 | 22.13 | 382,869 | -0.13(-0.58%) |
Jan 26, 2015 | 22.07 | 22.26 | 21.96 | 22.26 | 362,074 | +0.18(+0.81%) |
Jan 23, 2015 | 22.18 | 22.18 | 22.06 | 22.08 | 317,812 | -0.10(-0.44%) |
Jan 22, 2015 | 21.99 | 22.18 | 21.81 | 22.18 | 251,338 | +0.34(+1.56%) |
Jan 21, 2015 | 21.65 | 21.85 | 21.60 | 21.84 | 259,378 | +0.14(+0.66%) |
Jan 20, 2015 | 21.82 | 21.84 | 21.57 | 21.69 | 352,155 | -0.08(-0.37%) |
Jan 16, 2015 | 21.45 | 21.79 | 21.45 | 21.77 | 703,296 | +0.26(+1.19%) |
Jan 15, 2015 | 21.74 | 21.79 | 21.49 | 21.52 | 300,685 | -0.16(-0.75%) |
Jan 14, 2015 | 21.52 | 21.69 | 21.43 | 21.68 | 570,889 | -0.04(-0.19%) |
Jan 13, 2015 | 21.82 | 22.04 | 21.53 | 21.72 | 455,038 | -0.01(-0.06%) |
Jan 12, 2015 | 21.84 | 21.84 | 21.60 | 21.73 | 581,780 | -0.06(-0.28%) |
Jan 09, 2015 | 22.06 | 22.06 | 21.74 | 21.79 | 953,343 | -0.22(-0.99%) |
Jan 08, 2015 | 21.82 | 22.02 | 21.82 | 22.01 | 337,944 | +0.33(+1.54%) |
Jan 07, 2015 | 21.59 | 21.69 | 21.52 | 21.68 | 275,647 | +0.23(+1.05%) |
Jan 06, 2015 | 21.66 | 21.76 | 21.35 | 21.45 | 324,403 | -0.17(-0.76%) |
Jan 05, 2015 | 21.86 | 21.86 | 21.57 | 21.62 | 360,652 | -0.36(-1.62%) |
Jan 02, 2015 | 22.07 | 22.10 | 21.82 | 21.98 | 141,879 | +0.01(+0.04%) |
Dec 31, 2014 | 22.26 | 21.97 | 21.97 | 21.97 | 389,970 | -0.24(-1.06%) |
Dec 30, 2014 | 22.32 | 22.32 | 22.19 | 22.20 | 392,791 | -0.12(-0.53%) |
Dec 29, 2014 | 22.21 | 22.37 | 22.21 | 22.32 | 349,997 | +0.15(+0.67%) |
Dec 26, 2014 | 22.14 | 22.26 | 22.14 | 22.17 | 202,597 | +0.04(+0.20%) |
Dec 24, 2014 | 22.08 | 22.13 | 22.13 | 22.13 | 409,793 | +0.05(+0.24%) |
Dec 23, 2014 | 22.04 | 22.12 | 22.00 | 22.08 | 1,186,498 | +0.10(+0.46%) |
Dec 22, 2014 | 21.89 | 21.98 | 21.83 | 21.98 | 840,548 | +0.11(+0.49%) |
Dec 19, 2014 | 21.90 | 21.92 | 21.75 | 21.87 | 265,069 | +0.07(+0.33%) |
Dec 18, 2014 | 21.72 | 21.80 | 21.55 | 21.80 | 806,856 | +0.35(+1.65%) |
Dec 17, 2014 | 21.03 | 21.46 | 21.03 | 21.44 | 242,486 | +0.43(+2.05%) |
Dec 16, 2014 | 20.96 | 21.31 | 20.94 | 21.01 | 239,531 | -0.03(-0.15%) |
Dec 15, 2014 | 21.27 | 21.31 | 20.95 | 21.04 | 238,544 | -0.13(-0.59%) |
Dec 12, 2014 | 21.37 | 21.42 | 21.17 | 21.17 | 238,950 | -0.34(-1.57%) |
Dec 11, 2014 | 21.52 | 21.67 | 21.47 | 21.51 | 299,886 | +0.09(+0.44%) |
Dec 10, 2014 | 21.69 | 21.70 | 21.37 | 21.41 | 346,942 | -0.34(-1.56%) |
Dec 09, 2014 | 21.48 | 21.75 | 21.48 | 21.75 | 225,265 | +0.09(+0.44%) |
Dec 08, 2014 | 21.73 | 21.86 | 21.59 | 21.66 | 247,694 | -0.14(-0.66%) |
Dec 05, 2014 | 21.82 | 21.83 | 21.75 | 21.80 | 390,386 | +0.00(+0.00%) |
Dec 04, 2014 | 21.81 | 21.82 | 21.71 | 21.80 | 151,133 | -0.02(-0.10%) |
Dec 03, 2014 | 21.71 | 21.84 | 21.69 | 21.82 | 404,959 | +0.12(+0.56%) |
Dec 02, 2014 | 21.57 | 21.73 | 21.55 | 21.70 | 204,247 | +0.13(+0.59%) |
Dec 01, 2014 | 21.74 | 21.78 | 21.55 | 21.57 | 249,929 | -0.17(-0.77%) |
Nov 28, 2014 | 21.84 | 21.87 | 21.74 | 21.74 | 78,972 | -0.07(-0.31%) |
Nov 26, 2014 | 21.80 | 21.81 | 21.81 | 21.81 | 315,722 | +0.03(+0.14%) |
Nov 25, 2014 | 21.79 | 21.81 | 21.71 | 21.78 | 296,189 | +0.01(+0.04%) |
Nov 24, 2014 | 21.74 | 21.77 | 21.71 | 21.77 | 1,265,836 | +0.09(+0.42%) |
Nov 21, 2014 | 21.83 | 21.91 | 21.62 | 21.68 | 203,199 | +0.10(+0.47%) |
Nov 20, 2014 | 21.45 | 21.59 | 21.44 | 21.58 | 183,251 | +0.08(+0.38%) |
Nov 19, 2014 | 21.55 | 21.56 | 21.43 | 21.50 | 246,571 | -0.06(-0.27%) |
Nov 18, 2014 | 21.51 | 21.61 | 21.51 | 21.55 | 214,903 | +0.07(+0.32%) |
Nov 17, 2014 | 21.44 | 21.50 | 21.37 | 21.48 | 203,969 | +0.06(+0.29%) |
Nov 14, 2014 | 21.45 | 21.50 | 21.39 | 21.42 | 274,755 | -0.03(-0.15%) |
Nov 13, 2014 | 21.54 | 21.61 | 21.42 | 21.45 | 267,799 | -0.09(-0.44%) |
Nov 12, 2014 | 21.46 | 21.57 | 21.46 | 21.55 | 359,757 | +0.01(+0.02%) |
Nov 11, 2014 | 21.58 | 21.58 | 21.50 | 21.54 | 206,923 | -0.03(-0.16%) |
Nov 10, 2014 | 21.53 | 21.58 | 21.51 | 21.58 | 189,029 | +0.05(+0.25%) |
Nov 07, 2014 | 21.49 | 21.55 | 21.40 | 21.52 | 219,200 | +0.07(+0.33%) |
Nov 06, 2014 | 21.46 | 21.47 | 21.35 | 21.45 | 255,975 | +0.01(+0.06%) |
Nov 05, 2014 | 21.43 | 21.46 | 21.35 | 21.44 | 260,314 | +0.15(+0.69%) |
Nov 04, 2014 | 21.33 | 21.37 | 21.21 | 21.29 | 133,704 | -0.09(-0.43%) |
Nov 03, 2014 | 21.37 | 21.46 | 21.31 | 21.38 | 223,290 | +0.05(+0.26%) |
Oct 31, 2014 | 21.41 | 21.41 | 21.19 | 21.33 | 322,610 | +0.22(+1.05%) |
Oct 30, 2014 | 20.96 | 21.17 | 20.92 | 21.11 | 210,038 | +0.10(+0.48%) |
Oct 29, 2014 | 21.12 | 21.12 | 20.86 | 21.01 | 161,945 | -0.04(-0.19%) |
Oct 28, 2014 | 20.87 | 21.04 | 20.81 | 21.04 | 246,042 | +0.27(+1.28%) |
Oct 27, 2014 | 20.75 | 20.78 | 20.85 | 20.78 | 265,643 | -0.02(-0.08%) |
Oct 24, 2014 | 20.75 | 20.81 | 20.64 | 20.79 | 339,282 | +0.09(+0.45%) |
Oct 23, 2014 | 20.68 | 20.81 | 20.63 | 20.70 | 1,234,199 | +0.22(+1.08%) |
Oct 22, 2014 | 20.63 | 20.73 | 20.48 | 20.48 | 269,534 | -0.10(-0.49%) |
Oct 21, 2014 | 20.32 | 20.59 | 20.30 | 20.58 | 347,303 | +0.38(+1.87%) |
Oct 20, 2014 | 19.90 | 20.20 | 19.90 | 20.20 | 415,590 | +0.25(+1.25%) |
Oct 17, 2014 | 20.00 | 20.04 | 19.86 | 19.95 | 159,753 | +0.14(+0.71%) |
Oct 16, 2014 | 19.39 | 19.86 | 19.14 | 19.81 | 688,740 | +0.15(+0.78%) |
Oct 15, 2014 | 19.45 | 19.75 | 19.22 | 19.66 | 1,014,175 | -0.06(-0.29%) |
Oct 14, 2014 | 19.62 | 19.91 | 19.62 | 19.72 | 654,651 | +0.20(+1.01%) |
Oct 13, 2014 | 19.73 | 19.83 | 19.51 | 19.52 | 480,110 | -0.20(-1.03%) |
Oct 10, 2014 | 19.87 | 20.02 | 19.72 | 19.72 | 455,964 | -0.21(-1.06%) |
Oct 09, 2014 | 20.27 | 20.32 | 19.91 | 19.93 | 205,513 | -0.39(-1.90%) |
Oct 08, 2014 | 20.00 | 20.33 | 19.90 | 20.32 | 268,057 | +0.32(+1.63%) |
Oct 07, 2014 | 20.17 | 20.21 | 19.99 | 20.00 | 165,762 | -0.24(-1.19%) |
Oct 06, 2014 | 20.35 | 20.41 | 20.17 | 20.24 | 164,346 | -0.06(-0.28%) |
Oct 03, 2014 | 20.27 | 20.32 | 20.15 | 20.30 | 124,498 | +0.14(+0.71%) |
Oct 02, 2014 | 20.12 | 20.21 | 19.90 | 20.15 | 673,461 | +0.03(+0.14%) |
Oct 01, 2014 | 20.23 | 20.33 | 20.06 | 20.12 | 366,956 | -0.22(-1.11%) |
Sep 30, 2014 | 20.47 | 20.59 | 20.30 | 20.35 | 205,833 | -0.10(-0.49%) |
Sep 29, 2014 | 20.30 | 20.46 | 20.24 | 20.45 | 249,000 | -0.02(-0.11%) |
Sep 26, 2014 | 20.38 | 20.49 | 20.30 | 20.47 | 165,112 | +0.15(+0.74%) |
Sep 25, 2014 | 20.50 | 20.51 | 20.29 | 20.32 | 498,344 | -0.25(-1.21%) |
Sep 24, 2014 | 20.50 | 20.60 | 20.43 | 20.57 | 149,790 | +0.05(+0.25%) |
Sep 23, 2014 | 20.59 | 20.67 | 20.51 | 20.52 | 177,794 | -0.15(-0.70%) |
Sep 22, 2014 | 20.87 | 20.87 | 20.66 | 20.66 | 851,302 | -0.25(-1.19%) |
Sep 19, 2014 | 21.01 | 21.03 | 20.86 | 20.91 | 192,530 | -0.05(-0.22%) |
Sep 18, 2014 | 21.04 | 21.04 | 20.94 | 20.96 | 146,516 | -0.01(-0.05%) |
Sep 17, 2014 | 21.01 | 21.09 | 20.94 | 20.97 | 120,541 | -0.03(-0.16%) |
Sep 16, 2014 | 20.85 | 21.05 | 20.85 | 21.00 | 145,880 | +0.14(+0.66%) |
Sep 15, 2014 | 20.91 | 20.91 | 20.82 | 20.87 | 134,761 | -0.03(-0.13%) |
Sep 12, 2014 | 21.14 | 21.14 | 20.82 | 20.89 | 197,247 | -0.26(-1.24%) |
Sep 11, 2014 | 20.99 | 21.16 | 20.97 | 21.16 | 86,085 | +0.09(+0.43%) |
Sep 10, 2014 | 21.14 | 21.14 | 20.98 | 21.06 | 220,009 | -0.05(-0.25%) |
Sep 09, 2014 | 21.28 | 21.28 | 21.09 | 21.12 | 189,194 | -0.20(-0.92%) |
Sep 08, 2014 | 21.33 | 21.37 | 21.23 | 21.31 | 223,338 | -0.04(-0.17%) |
Sep 05, 2014 | 21.23 | 21.35 | 21.19 | 21.35 | 123,283 | +0.12(+0.59%) |
Sep 04, 2014 | 21.30 | 21.35 | 21.19 | 21.23 | 164,862 | -0.05(-0.24%) |
Sep 03, 2014 | 21.34 | 21.35 | 21.25 | 21.28 | 197,440 | +0.01(+0.04%) |
Sep 02, 2014 | 21.30 | 21.38 | 21.21 | 21.27 | 120,418 | +0.01(+0.04%) |
Aug 29, 2014 | 21.23 | 21.26 | 21.26 | 21.26 | 178,951 | +0.08(+0.37%) |
Aug 28, 2014 | 21.13 | 21.20 | 21.09 | 21.18 | 311,170 | -0.02(-0.10%) |
Aug 27, 2014 | 21.18 | 21.18 | 21.16 | 21.21 | 149,694 | +0.02(+0.10%) |
Aug 26, 2014 | 21.19 | 21.25 | 21.18 | 21.18 | 160,736 | +0.01(+0.02%) |
Aug 25, 2014 | 21.21 | 21.21 | 21.14 | 21.18 | 177,747 | +0.08(+0.36%) |
Aug 22, 2014 | 21.15 | 21.16 | 21.07 | 21.10 | 138,574 | -0.05(-0.24%) |
Aug 21, 2014 | 21.14 | 21.17 | 21.14 | 21.15 | 123,112 | +0.02(+0.11%) |
Aug 20, 2014 | 21.05 | 21.14 | 21.05 | 21.13 | 152,702 | +0.06(+0.31%) |
Aug 19, 2014 | 21.02 | 21.08 | 21.01 | 21.07 | 255,445 | +0.10(+0.48%) |
Aug 18, 2014 | 20.90 | 20.97 | 20.89 | 20.96 | 131,919 | +0.18(+0.87%) |
Aug 15, 2014 | 20.87 | 20.89 | 20.67 | 20.78 | 129,434 | -0.02(-0.09%) |
Aug 14, 2014 | 20.75 | 20.81 | 20.75 | 20.80 | 141,874 | +0.07(+0.36%) |
Aug 13, 2014 | 20.64 | 20.74 | 20.61 | 20.73 | 120,097 | +0.13(+0.65%) |
Aug 12, 2014 | 20.58 | 20.68 | 20.54 | 20.59 | 198,192 | -0.04(-0.20%) |
Aug 11, 2014 | 20.63 | 20.71 | 20.61 | 20.63 | 168,392 | +0.09(+0.45%) |
Aug 08, 2014 | 20.34 | 20.50 | 20.33 | 20.54 | 482,470 | +0.24(+1.17%) |
Aug 07, 2014 | 20.44 | 20.47 | 20.26 | 20.30 | 151,265 | -0.08(-0.40%) |
Aug 06, 2014 | 20.34 | 20.45 | 20.29 | 20.38 | 122,965 | -0.03(-0.15%) |
Aug 05, 2014 | 20.47 | 20.54 | 20.36 | 20.42 | 163,809 | -0.10(-0.48%) |
Aug 04, 2014 | 20.47 | 20.54 | 20.34 | 20.51 | 181,362 | +0.08(+0.38%) |
Aug 01, 2014 | 20.42 | 20.51 | 20.32 | 20.44 | 599,284 | -0.01(-0.06%) |
Jul 31, 2014 | 20.70 | 20.75 | 20.45 | 20.45 | 334,451 | -0.36(-1.75%) |
Jul 30, 2014 | 20.94 | 21.00 | 20.77 | 20.82 | 138,609 | -0.07(-0.33%) |
Jul 29, 2014 | 21.08 | 21.09 | 20.88 | 20.88 | 123,773 | -0.00(-0.01%) |
Jul 28, 2014 | 20.91 | 20.93 | 20.80 | 20.89 | 125,106 | +0.02(+0.10%) |
Jul 25, 2014 | 20.90 | 20.96 | 20.84 | 20.87 | 181,571 | -0.14(-0.67%) |
Jul 24, 2014 | 21.01 | 21.04 | 20.97 | 21.01 | 188,384 | +0.03(+0.14%) |
Jul 23, 2014 | 21.02 | 21.02 | 20.95 | 20.98 | 111,657 | -0.01(-0.06%) |
Jul 22, 2014 | 20.97 | 21.02 | 20.96 | 20.99 | 166,051 | +0.10(+0.46%) |
Jul 21, 2014 | 20.89 | 20.91 | 20.82 | 20.90 | 147,505 | -0.04(-0.21%) |
Jul 18, 2014 | 20.81 | 20.96 | 20.78 | 20.94 | 307,451 | +0.20(+0.95%) |
Jul 17, 2014 | 20.84 | 20.96 | 20.72 | 20.74 | 322,341 | -0.22(-1.06%) |
Jul 16, 2014 | 21.02 | 21.02 | 20.89 | 20.96 | 156,548 | +0.02(+0.11%) |
Jul 15, 2014 | 20.99 | 21.02 | 20.86 | 20.94 | 127,072 | -0.03(-0.12%) |
Jul 14, 2014 | 21.01 | 21.04 | 20.95 | 20.97 | 571,330 | +0.05(+0.25%) |
Jul 11, 2014 | 20.90 | 20.94 | 20.86 | 20.92 | 167,288 | -0.01(-0.06%) |
Jul 10, 2014 | 20.76 | 20.97 | 20.69 | 20.93 | 165,092 | -0.05(-0.22%) |
Jul 09, 2014 | 21.00 | 21.00 | 20.91 | 20.98 | 105,712 | +0.03(+0.16%) |
Jul 08, 2014 | 21.02 | 21.02 | 20.90 | 20.94 | 235,185 | -0.08(-0.38%) |
Jul 07, 2014 | 21.11 | 21.11 | 21.00 | 21.02 | 119,495 | -0.10(-0.45%) |
Jul 03, 2014 | 21.10 | 21.12 | 21.12 | 21.12 | 107,633 | +0.04(+0.20%) |
Jul 02, 2014 | 21.18 | 21.18 | 21.04 | 21.08 | 160,202 | -0.09(-0.40%) |
Jul 01, 2014 | 21.12 | 21.24 | 21.11 | 21.16 | 190,100 | +0.07(+0.33%) |
Jun 30, 2014 | 21.04 | 21.09 | 20.97 | 21.09 | 193,325 | +0.08(+0.38%) |
Jun 27, 2014 | 20.90 | 21.02 | 20.90 | 21.01 | 103,107 | +0.11(+0.51%) |
Jun 26, 2014 | 20.94 | 20.94 | 20.80 | 20.91 | 284,224 | +0.00(+0.00%) |
Jun 25, 2014 | 20.82 | 20.91 | 20.80 | 20.91 | 338,556 | +0.06(+0.31%) |
Jun 24, 2014 | 20.92 | 21.02 | 20.84 | 20.84 | 178,198 | -0.13(-0.64%) |
Jun 23, 2014 | 21.02 | 21.05 | 20.92 | 20.98 | 144,727 | +0.01(+0.03%) |
Jun 20, 2014 | 20.98 | 21.02 | 20.93 | 20.97 | 187,010 | +0.01(+0.06%) |
Jun 19, 2014 | 20.93 | 20.96 | 20.88 | 20.96 | 168,334 | +0.07(+0.36%) |
Jun 18, 2014 | 20.72 | 20.88 | 20.71 | 20.88 | 165,843 | +0.15(+0.73%) |
Jun 17, 2014 | 20.62 | 20.76 | 20.60 | 20.73 | 130,473 | +0.11(+0.54%) |
Jun 16, 2014 | 20.60 | 20.67 | 20.57 | 20.62 | 128,072 | +0.01(+0.06%) |
Jun 13, 2014 | 20.54 | 20.62 | 20.49 | 20.61 | 233,693 | +0.06(+0.30%) |
Jun 12, 2014 | 20.56 | 20.66 | 20.48 | 20.54 | 144,280 | -0.07(-0.34%) |
Jun 11, 2014 | 20.64 | 20.64 | 20.56 | 20.61 | 344,788 | -0.07(-0.35%) |
Jun 10, 2014 | 20.75 | 20.75 | 20.65 | 20.69 | 99,762 | -0.04(-0.21%) |
Jun 06, 2014 | 20.72 | 20.79 | 20.63 | 20.73 | 315,970 | +0.06(+0.27%) |
Jun 05, 2014 | 20.54 | 20.68 | 20.45 | 20.67 | 215,284 | +0.19(+0.93%) |
Jun 04, 2014 | 20.39 | 20.49 | 20.36 | 20.48 | 184,566 | +0.08(+0.39%) |
Jun 03, 2014 | 20.39 | 20.42 | 20.36 | 20.40 | 191,211 | -0.01(-0.04%) |
Jun 02, 2014 | 20.42 | 20.43 | 20.30 | 20.41 | 182,812 | +0.04(+0.20%) |
May 30, 2014 | 20.36 | 20.38 | 20.32 | 20.37 | 161,544 | +0.03(+0.15%) |
May 29, 2014 | 20.35 | 20.35 | 20.24 | 20.34 | 250,514 | +0.07(+0.37%) |
May 28, 2014 | 20.30 | 20.31 | 20.19 | 20.26 | 224,106 | -0.01(-0.03%) |
May 27, 2014 | 20.25 | 20.32 | 20.22 | 20.27 | 176,822 | +0.12(+0.60%) |
May 23, 2014 | 20.07 | 20.15 | 20.15 | 20.15 | 193,977 | +0.06(+0.32%) |
May 22, 2014 | 19.96 | 20.09 | 19.93 | 20.08 | 122,166 | +0.13(+0.63%) |
May 21, 2014 | 19.98 | 20.03 | 19.86 | 19.96 | 187,310 | +0.04(+0.21%) |
May 20, 2014 | 20.03 | 20.06 | 19.86 | 19.92 | 179,364 | -0.18(-0.87%) |
May 19, 2014 | 20.03 | 20.14 | 20.01 | 20.09 | 630,343 | +0.05(+0.27%) |
May 16, 2014 | 19.96 | 20.04 | 19.88 | 20.04 | 121,471 | +0.08(+0.39%) |
May 15, 2014 | 20.03 | 20.03 | 19.79 | 19.96 | 402,588 | -0.12(-0.62%) |
May 14, 2014 | 20.18 | 20.18 | 20.07 | 20.08 | 223,562 | -0.09(-0.46%) |
May 13, 2014 | 20.25 | 20.29 | 20.16 | 20.18 | 171,026 | -0.05(-0.25%) |
May 12, 2014 | 20.16 | 20.24 | 20.15 | 20.23 | 356,989 | +0.19(+0.94%) |
May 09, 2014 | 20.03 | 20.09 | 19.95 | 20.04 | 211,509 | -0.01(-0.06%) |
May 08, 2014 | 20.07 | 20.27 | 20.01 | 20.05 | 182,578 | -0.05(-0.26%) |
May 07, 2014 | 20.00 | 20.11 | 19.91 | 20.10 | 148,829 | +0.16(+0.78%) |
May 06, 2014 | 20.02 | 20.07 | 19.93 | 19.95 | 174,562 | -0.12(-0.58%) |
May 05, 2014 | 19.96 | 20.09 | 19.89 | 20.06 | 224,393 | +0.00(+0.01%) |
May 02, 2014 | 20.09 | 20.21 | 20.05 | 20.06 | 195,932 | -0.01(-0.05%) |
May 01, 2014 | 20.04 | 20.12 | 19.93 | 20.07 | 381,922 | +0.01(+0.06%) |
Apr 30, 2014 | 19.93 | 20.08 | 19.92 | 20.06 | 386,087 | +0.14(+0.72%) |
Apr 29, 2014 | 19.94 | 19.97 | 19.89 | 19.92 | 193,504 | +0.04(+0.22%) |
Apr 28, 2014 | 19.95 | 19.95 | 19.68 | 19.87 | 153,262 | +0.04(+0.18%) |
Apr 25, 2014 | 19.92 | 19.93 | 19.79 | 19.84 | 165,897 | -0.14(-0.72%) |
Apr 24, 2014 | 20.05 | 20.05 | 19.91 | 19.98 | 181,090 | +0.02(+0.12%) |
Apr 23, 2014 | 20.00 | 20.03 | 19.94 | 19.96 | 334,239 | -0.02(-0.09%) |
Apr 22, 2014 | 19.91 | 20.00 | 19.85 | 19.97 | 217,232 | +0.11(+0.53%) |
Apr 21, 2014 | 19.84 | 19.89 | 19.80 | 19.87 | 206,613 | +0.07(+0.37%) |
Apr 17, 2014 | 19.79 | 19.80 | 19.80 | 19.80 | 256,857 | -0.02(-0.10%) |
Apr 16, 2014 | 19.76 | 19.82 | 19.68 | 19.82 | 535,532 | +0.20(+1.01%) |
Apr 15, 2014 | 19.50 | 19.62 | 19.36 | 19.62 | 134,928 | +0.19(+0.95%) |
Apr 14, 2014 | 19.39 | 19.50 | 19.34 | 19.43 | 157,356 | +0.12(+0.60%) |
Apr 11, 2014 | 19.50 | 19.50 | 19.30 | 19.32 | 270,945 | -0.20(-1.01%) |
Apr 10, 2014 | 19.81 | 19.88 | 19.48 | 19.52 | 173,017 | -0.28(-1.43%) |
Apr 09, 2014 | 19.76 | 19.83 | 19.68 | 19.80 | 251,370 | +0.10(+0.48%) |
Apr 08, 2014 | 19.59 | 19.72 | 19.51 | 19.70 | 233,822 | +0.12(+0.59%) |
Apr 07, 2014 | 19.78 | 19.78 | 19.53 | 19.59 | 164,470 | -0.22(-1.09%) |
Apr 04, 2014 | 20.06 | 20.10 | 19.75 | 19.80 | 180,426 | -0.16(-0.81%) |
Apr 03, 2014 | 20.00 | 20.02 | 19.90 | 19.97 | 104,155 | -0.02(-0.09%) |
Apr 02, 2014 | 19.93 | 20.00 | 19.90 | 19.98 | 268,809 | +0.07(+0.34%) |