Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.02 | 21.27 | 20.82 | 21.23 | 1,161,126 | +0.15(+0.71%) |
Mar 30, 2015 | 21.05 | 21.26 | 20.89 | 21.08 | 1,823,860 | +0.15(+0.73%) |
Mar 27, 2015 | 20.81 | 20.97 | 20.71 | 20.93 | 660,680 | +0.08(+0.37%) |
Mar 26, 2015 | 20.77 | 20.86 | 20.67 | 20.85 | 812,852 | +0.00(+0.01%) |
Mar 25, 2015 | 21.13 | 21.21 | 20.84 | 20.85 | 853,614 | -0.21(-0.98%) |
Mar 24, 2015 | 21.11 | 21.18 | 20.93 | 21.05 | 1,054,614 | -0.12(-0.56%) |
Mar 23, 2015 | 21.22 | 21.38 | 21.15 | 21.17 | 954,978 | -0.06(-0.31%) |
Mar 20, 2015 | 21.58 | 21.63 | 21.20 | 21.24 | 2,304,889 | -0.32(-1.50%) |
Mar 19, 2015 | 21.56 | 21.70 | 21.40 | 21.56 | 713,301 | -0.09(-0.41%) |
Mar 18, 2015 | 21.21 | 21.67 | 21.08 | 21.65 | 1,806,356 | +0.36(+1.69%) |
Mar 17, 2015 | 21.50 | 21.50 | 21.23 | 21.29 | 1,287,828 | -0.29(-1.34%) |
Mar 16, 2015 | 21.66 | 21.76 | 21.40 | 21.58 | 1,225,300 | +0.06(+0.26%) |
Mar 13, 2015 | 21.87 | 21.87 | 21.47 | 21.52 | 682,603 | -0.42(-1.90%) |
Mar 12, 2015 | 21.77 | 22.01 | 21.74 | 21.94 | 528,874 | +0.24(+1.10%) |
Mar 11, 2015 | 21.55 | 21.70 | 21.40 | 21.70 | 885,047 | +0.17(+0.78%) |
Mar 10, 2015 | 21.76 | 21.77 | 21.53 | 21.53 | 550,551 | -0.48(-2.19%) |
Mar 09, 2015 | 21.84 | 22.14 | 21.80 | 22.02 | 550,059 | +0.18(+0.82%) |
Mar 06, 2015 | 22.09 | 22.12 | 21.77 | 21.84 | 692,466 | -0.35(-1.56%) |
Mar 05, 2015 | 22.27 | 22.29 | 22.10 | 22.18 | 475,346 | -0.09(-0.40%) |
Mar 04, 2015 | 22.48 | 22.65 | 22.23 | 22.27 | 752,999 | -0.38(-1.66%) |
Mar 03, 2015 | 22.66 | 22.66 | 22.55 | 22.65 | 572,049 | -0.12(-0.54%) |
Mar 02, 2015 | 22.30 | 22.77 | 22.30 | 22.77 | 716,424 | +0.48(+2.14%) |
Feb 27, 2015 | 22.53 | 22.55 | 22.30 | 22.30 | 484,832 | -0.26(-1.14%) |
Feb 26, 2015 | 22.51 | 22.65 | 22.42 | 22.55 | 625,873 | -0.04(-0.20%) |
Feb 25, 2015 | 22.35 | 22.63 | 22.33 | 22.60 | 613,858 | +0.27(+1.20%) |
Feb 24, 2015 | 22.18 | 22.37 | 22.12 | 22.33 | 570,679 | +0.06(+0.29%) |
Feb 23, 2015 | 22.60 | 22.60 | 22.22 | 22.26 | 793,455 | -0.35(-1.56%) |
Feb 20, 2015 | 22.18 | 22.65 | 22.10 | 22.62 | 718,484 | +0.37(+1.68%) |
Feb 19, 2015 | 22.08 | 22.30 | 22.00 | 22.24 | 516,254 | +0.10(+0.45%) |
Feb 18, 2015 | 22.05 | 22.35 | 22.05 | 22.14 | 595,712 | +0.01(+0.05%) |
Feb 17, 2015 | 22.11 | 22.20 | 21.86 | 22.13 | 622,504 | +0.01(+0.04%) |
Feb 13, 2015 | 21.90 | 22.12 | 22.12 | 22.12 | 593,094 | +0.24(+1.09%) |
Feb 12, 2015 | 21.78 | 21.97 | 21.67 | 21.88 | 662,407 | +0.21(+0.96%) |
Feb 11, 2015 | 21.73 | 21.81 | 21.58 | 21.68 | 468,871 | -0.08(-0.37%) |
Feb 10, 2015 | 21.81 | 21.86 | 21.67 | 21.75 | 1,047,218 | +0.06(+0.27%) |
Feb 09, 2015 | 21.33 | 21.74 | 21.33 | 21.70 | 911,673 | +0.23(+1.08%) |
Feb 06, 2015 | 21.32 | 21.62 | 21.32 | 21.46 | 1,176,523 | +0.17(+0.80%) |
Feb 05, 2015 | 21.12 | 21.37 | 21.08 | 21.29 | 952,408 | +0.24(+1.12%) |
Feb 04, 2015 | 20.96 | 21.16 | 20.93 | 21.06 | 1,191,322 | -0.02(-0.11%) |
Feb 03, 2015 | 20.85 | 21.23 | 20.85 | 21.08 | 1,493,440 | +0.19(+0.92%) |
Feb 02, 2015 | 20.93 | 21.05 | 20.60 | 20.89 | 1,842,319 | -0.07(-0.34%) |
Jan 30, 2015 | 21.09 | 21.09 | 20.77 | 20.96 | 1,676,895 | -0.22(-1.03%) |
Jan 29, 2015 | 21.08 | 21.28 | 20.93 | 21.18 | 1,663,928 | +0.06(+0.29%) |
Jan 28, 2015 | 21.04 | 21.29 | 20.83 | 21.12 | 2,100,086 | +0.06(+0.27%) |
Jan 27, 2015 | 22.09 | 22.18 | 21.02 | 21.06 | 3,071,358 | -1.64(-7.24%) |
Jan 26, 2015 | 22.36 | 22.71 | 22.26 | 22.70 | 1,260,729 | -0.04(-0.17%) |
Jan 23, 2015 | 22.94 | 22.95 | 22.70 | 22.74 | 498,410 | -0.20(-0.86%) |
Jan 22, 2015 | 22.88 | 23.01 | 22.52 | 22.94 | 782,113 | +0.24(+1.08%) |
Jan 21, 2015 | 22.21 | 22.76 | 22.12 | 22.70 | 688,241 | +0.48(+2.15%) |
Jan 20, 2015 | 22.34 | 22.48 | 22.09 | 22.22 | 1,346,471 | -0.10(-0.45%) |
Jan 16, 2015 | 22.35 | 22.48 | 22.10 | 22.32 | 1,777,167 | -0.11(-0.47%) |
Jan 15, 2015 | 22.70 | 22.78 | 22.38 | 22.43 | 1,237,029 | -0.09(-0.38%) |
Jan 14, 2015 | 22.53 | 22.70 | 22.31 | 22.51 | 797,252 | -0.29(-1.27%) |
Jan 13, 2015 | 23.24 | 23.64 | 22.62 | 22.80 | 1,168,914 | -0.27(-1.17%) |
Jan 12, 2015 | 23.23 | 23.37 | 22.86 | 23.07 | 771,893 | -0.18(-0.77%) |
Jan 09, 2015 | 23.55 | 23.64 | 23.23 | 23.25 | 547,029 | -0.30(-1.26%) |
Jan 08, 2015 | 23.25 | 23.57 | 23.25 | 23.55 | 478,588 | +0.38(+1.64%) |
Jan 07, 2015 | 23.11 | 23.17 | 22.86 | 23.16 | 747,738 | +0.28(+1.22%) |
Jan 06, 2015 | 23.18 | 23.34 | 22.53 | 22.89 | 704,728 | -0.29(-1.26%) |
Jan 05, 2015 | 23.56 | 23.56 | 22.82 | 23.18 | 1,104,766 | -0.37(-1.57%) |
Jan 02, 2015 | 23.59 | 23.88 | 23.19 | 23.55 | 472,613 | +0.05(+0.21%) |
Dec 31, 2014 | 23.73 | 23.50 | 23.50 | 23.50 | 629,200 | -0.17(-0.72%) |
Dec 30, 2014 | 23.79 | 23.88 | 23.57 | 23.67 | 469,904 | -0.17(-0.71%) |
Dec 29, 2014 | 23.84 | 24.07 | 23.72 | 23.84 | 380,011 | -0.03(-0.11%) |
Dec 26, 2014 | 23.78 | 24.01 | 23.78 | 23.86 | 259,971 | +0.19(+0.82%) |
Dec 24, 2014 | 23.68 | 23.67 | 23.67 | 23.67 | 210,529 | -0.01(-0.02%) |
Dec 23, 2014 | 23.45 | 23.82 | 23.33 | 23.68 | 515,149 | +0.33(+1.41%) |
Dec 22, 2014 | 23.16 | 23.36 | 23.07 | 23.35 | 714,149 | +0.21(+0.90%) |
Dec 19, 2014 | 23.16 | 23.33 | 23.09 | 23.14 | 2,049,041 | -0.03(-0.13%) |
Dec 18, 2014 | 22.81 | 23.18 | 22.61 | 23.17 | 739,280 | +0.70(+3.13%) |
Dec 17, 2014 | 22.42 | 22.51 | 22.12 | 22.47 | 1,094,454 | +0.12(+0.55%) |
Dec 16, 2014 | 22.48 | 22.67 | 22.26 | 22.34 | 1,088,954 | -0.24(-1.05%) |
Dec 15, 2014 | 22.90 | 22.93 | 22.36 | 22.58 | 731,118 | -0.10(-0.45%) |
Dec 12, 2014 | 22.85 | 23.00 | 22.64 | 22.68 | 621,963 | -0.45(-1.95%) |
Dec 11, 2014 | 23.14 | 23.54 | 23.04 | 23.14 | 698,337 | +0.13(+0.57%) |
Dec 10, 2014 | 23.54 | 23.54 | 22.96 | 23.00 | 620,588 | -0.60(-2.56%) |
Dec 09, 2014 | 23.11 | 23.64 | 22.99 | 23.61 | 575,947 | +0.16(+0.68%) |
Dec 08, 2014 | 23.65 | 23.90 | 23.30 | 23.45 | 616,483 | -0.26(-1.10%) |
Dec 05, 2014 | 23.77 | 23.83 | 23.55 | 23.71 | 558,036 | -0.07(-0.28%) |
Dec 04, 2014 | 23.66 | 23.81 | 23.44 | 23.78 | 1,094,222 | +0.02(+0.09%) |
Dec 03, 2014 | 23.30 | 23.81 | 23.28 | 23.76 | 946,800 | +0.36(+1.55%) |
Dec 02, 2014 | 23.45 | 23.60 | 23.25 | 23.39 | 673,227 | -0.05(-0.22%) |
Dec 01, 2014 | 23.37 | 23.48 | 23.24 | 23.45 | 992,833 | -0.03(-0.12%) |
Nov 28, 2014 | 23.50 | 23.60 | 23.31 | 23.47 | 580,253 | -0.08(-0.32%) |
Nov 26, 2014 | 23.67 | 23.55 | 23.55 | 23.55 | 431,978 | -0.14(-0.61%) |
Nov 25, 2014 | 23.45 | 23.71 | 23.38 | 23.69 | 972,268 | +0.25(+1.07%) |
Nov 24, 2014 | 23.35 | 23.45 | 23.28 | 23.44 | 358,180 | +0.15(+0.63%) |
Nov 21, 2014 | 23.30 | 23.45 | 23.19 | 23.30 | 423,601 | +0.31(+1.35%) |
Nov 20, 2014 | 22.72 | 23.02 | 22.69 | 22.99 | 512,024 | +0.05(+0.22%) |
Nov 19, 2014 | 23.13 | 23.13 | 22.79 | 22.94 | 388,917 | -0.24(-1.02%) |
Nov 18, 2014 | 23.23 | 23.44 | 23.14 | 23.17 | 666,243 | +0.02(+0.08%) |
Nov 17, 2014 | 23.01 | 23.29 | 22.94 | 23.16 | 673,596 | +0.14(+0.62%) |
Nov 14, 2014 | 23.05 | 23.19 | 22.90 | 23.01 | 666,744 | -0.09(-0.37%) |
Nov 13, 2014 | 23.36 | 23.36 | 22.99 | 23.10 | 553,498 | -0.19(-0.83%) |
Nov 12, 2014 | 23.25 | 23.43 | 23.21 | 23.29 | 503,899 | -0.10(-0.44%) |
Nov 11, 2014 | 23.33 | 23.45 | 23.23 | 23.39 | 590,295 | +0.07(+0.31%) |
Nov 10, 2014 | 23.18 | 23.35 | 23.10 | 23.32 | 454,778 | +0.16(+0.71%) |
Nov 07, 2014 | 23.15 | 23.24 | 22.98 | 23.16 | 696,983 | -0.00(-0.01%) |
Nov 06, 2014 | 22.93 | 23.24 | 22.93 | 23.16 | 574,111 | +0.18(+0.79%) |
Nov 05, 2014 | 23.13 | 23.17 | 22.83 | 22.98 | 661,063 | +0.07(+0.31%) |
Nov 04, 2014 | 22.90 | 23.02 | 22.78 | 22.91 | 872,964 | -0.13(-0.56%) |
Nov 03, 2014 | 23.01 | 23.31 | 22.81 | 23.04 | 1,630,063 | +0.03(+0.13%) |
Oct 31, 2014 | 22.90 | 23.01 | 22.63 | 23.01 | 1,466,174 | +0.44(+1.95%) |
Oct 30, 2014 | 22.55 | 22.74 | 22.43 | 22.57 | 954,539 | -0.00(-0.01%) |
Oct 29, 2014 | 22.98 | 22.99 | 22.53 | 22.57 | 1,480,259 | -0.40(-1.75%) |
Oct 28, 2014 | 22.40 | 23.01 | 22.23 | 22.97 | 969,354 | +0.79(+3.54%) |
Oct 27, 2014 | 22.20 | 22.26 | 22.26 | 22.19 | 1,092,850 | -0.07(-0.32%) |
Oct 24, 2014 | 22.31 | 22.31 | 22.14 | 22.26 | 653,007 | -0.10(-0.43%) |
Oct 23, 2014 | 21.77 | 22.51 | 21.69 | 22.35 | 1,192,704 | +0.83(+3.85%) |
Oct 22, 2014 | 22.03 | 22.08 | 21.51 | 21.52 | 979,376 | -0.52(-2.35%) |
Oct 21, 2014 | 21.61 | 22.05 | 21.61 | 22.04 | 537,045 | +0.56(+2.59%) |
Oct 20, 2014 | 21.16 | 21.50 | 21.16 | 21.48 | 863,895 | +0.23(+1.06%) |
Oct 17, 2014 | 21.46 | 21.49 | 21.11 | 21.26 | 1,005,530 | -0.00(-0.01%) |
Oct 16, 2014 | 20.37 | 21.31 | 20.25 | 21.26 | 2,191,386 | +0.56(+2.73%) |
Oct 15, 2014 | 20.36 | 20.81 | 20.16 | 20.70 | 1,883,271 | +0.26(+1.29%) |
Oct 14, 2014 | 20.03 | 20.56 | 19.93 | 20.44 | 1,766,494 | +0.63(+3.18%) |
Oct 13, 2014 | 20.18 | 20.21 | 19.77 | 19.80 | 1,856,549 | -0.06(-0.31%) |
Oct 10, 2014 | 19.95 | 19.99 | 19.65 | 19.87 | 1,473,397 | -0.12(-0.60%) |
Oct 09, 2014 | 20.60 | 20.65 | 19.96 | 19.99 | 1,539,182 | -0.72(-3.47%) |
Oct 08, 2014 | 20.46 | 20.78 | 20.30 | 20.70 | 1,512,529 | +0.25(+1.21%) |
Oct 07, 2014 | 20.83 | 20.86 | 20.45 | 20.46 | 811,263 | -0.53(-2.55%) |
Oct 06, 2014 | 21.06 | 21.12 | 20.82 | 20.99 | 499,466 | +0.04(+0.18%) |
Oct 03, 2014 | 20.98 | 21.09 | 20.89 | 20.95 | 906,480 | +0.10(+0.49%) |
Oct 02, 2014 | 20.84 | 21.02 | 20.61 | 20.85 | 1,354,812 | +0.04(+0.17%) |
Oct 01, 2014 | 21.31 | 21.35 | 20.79 | 20.81 | 1,912,195 | -0.49(-2.30%) |
Sep 30, 2014 | 21.39 | 21.48 | 21.23 | 21.31 | 1,162,984 | -0.08(-0.38%) |
Sep 29, 2014 | 21.14 | 21.39 | 21.07 | 21.39 | 806,807 | +0.12(+0.55%) |
Sep 26, 2014 | 21.27 | 21.33 | 21.20 | 21.27 | 1,129,003 | +0.01(+0.07%) |
Sep 25, 2014 | 21.50 | 21.55 | 21.10 | 21.26 | 1,076,824 | -0.38(-1.77%) |
Sep 24, 2014 | 21.55 | 21.71 | 21.47 | 21.64 | 892,501 | +0.04(+0.19%) |
Sep 23, 2014 | 21.51 | 21.71 | 21.47 | 21.60 | 854,170 | -0.05(-0.24%) |
Sep 22, 2014 | 21.86 | 21.88 | 21.54 | 21.65 | 731,776 | -0.22(-1.01%) |
Sep 19, 2014 | 21.99 | 22.16 | 21.73 | 21.87 | 1,315,378 | -0.10(-0.46%) |
Sep 18, 2014 | 22.08 | 22.08 | 21.76 | 21.97 | 1,147,521 | +0.04(+0.17%) |
Sep 17, 2014 | 21.99 | 22.12 | 21.88 | 21.94 | 826,273 | -0.07(-0.32%) |
Sep 16, 2014 | 22.15 | 22.15 | 21.85 | 22.01 | 1,020,475 | -0.15(-0.70%) |
Sep 15, 2014 | 22.29 | 22.29 | 22.10 | 22.16 | 379,490 | -0.15(-0.65%) |
Sep 12, 2014 | 22.42 | 22.50 | 22.29 | 22.31 | 559,781 | -0.18(-0.80%) |
Sep 11, 2014 | 22.18 | 22.53 | 22.18 | 22.49 | 313,040 | +0.14(+0.64%) |
Sep 10, 2014 | 22.23 | 22.40 | 22.11 | 22.34 | 399,388 | +0.09(+0.39%) |
Sep 09, 2014 | 22.46 | 22.52 | 22.21 | 22.26 | 497,603 | -0.27(-1.18%) |
Sep 08, 2014 | 22.46 | 22.62 | 22.40 | 22.52 | 501,401 | -0.01(-0.06%) |
Sep 05, 2014 | 22.54 | 22.61 | 22.40 | 22.54 | 411,343 | +0.03(+0.13%) |
Sep 04, 2014 | 22.63 | 22.67 | 22.44 | 22.51 | 475,680 | -0.15(-0.66%) |
Sep 03, 2014 | 22.69 | 22.81 | 22.62 | 22.66 | 717,022 | -0.02(-0.10%) |
Sep 02, 2014 | 22.48 | 22.75 | 22.48 | 22.68 | 1,029,803 | +0.24(+1.08%) |
Aug 29, 2014 | 22.48 | 22.44 | 22.44 | 22.44 | 475,793 | +0.01(+0.03%) |
Aug 28, 2014 | 22.49 | 22.62 | 22.37 | 22.43 | 623,792 | -0.20(-0.88%) |
Aug 27, 2014 | 22.56 | 22.72 | 22.50 | 22.63 | 477,619 | +0.02(+0.09%) |
Aug 26, 2014 | 22.64 | 22.71 | 22.54 | 22.61 | 510,626 | -0.04(-0.15%) |
Aug 25, 2014 | 22.63 | 22.67 | 22.48 | 22.65 | 327,321 | +0.16(+0.71%) |
Aug 22, 2014 | 22.53 | 22.60 | 22.41 | 22.48 | 433,687 | -0.11(-0.48%) |
Aug 21, 2014 | 22.59 | 22.71 | 22.46 | 22.59 | 453,778 | +0.04(+0.16%) |
Aug 20, 2014 | 22.34 | 22.60 | 22.34 | 22.56 | 340,214 | +0.12(+0.52%) |
Aug 19, 2014 | 22.39 | 22.53 | 22.35 | 22.44 | 385,789 | +0.11(+0.48%) |
Aug 18, 2014 | 22.12 | 22.44 | 22.10 | 22.33 | 501,425 | +0.37(+1.67%) |
Aug 15, 2014 | 22.21 | 22.21 | 21.75 | 21.97 | 451,184 | -0.15(-0.66%) |
Aug 14, 2014 | 22.02 | 22.13 | 21.85 | 22.11 | 415,437 | +0.16(+0.73%) |
Aug 13, 2014 | 21.83 | 22.00 | 21.74 | 21.95 | 330,277 | +0.19(+0.86%) |
Aug 12, 2014 | 21.80 | 21.95 | 21.60 | 21.76 | 474,176 | -0.09(-0.41%) |
Aug 11, 2014 | 21.89 | 21.99 | 21.78 | 21.85 | 330,102 | +0.10(+0.47%) |
Aug 08, 2014 | 21.48 | 21.69 | 21.36 | 21.75 | 347,520 | +0.28(+1.29%) |
Aug 07, 2014 | 21.73 | 21.82 | 21.39 | 21.47 | 789,083 | -0.12(-0.54%) |
Aug 06, 2014 | 21.45 | 21.61 | 21.35 | 21.59 | 584,664 | +0.06(+0.30%) |
Aug 05, 2014 | 21.49 | 21.76 | 21.31 | 21.53 | 472,518 | -0.11(-0.53%) |
Aug 04, 2014 | 21.55 | 21.68 | 21.26 | 21.64 | 1,043,460 | +0.16(+0.75%) |
Aug 01, 2014 | 21.56 | 21.60 | 21.18 | 21.48 | 1,176,744 | -0.17(-0.77%) |
Jul 31, 2014 | 22.03 | 22.15 | 21.64 | 21.65 | 841,873 | -0.69(-3.10%) |
Jul 30, 2014 | 22.69 | 22.69 | 22.23 | 22.34 | 919,945 | -0.21(-0.95%) |
Jul 29, 2014 | 22.52 | 22.90 | 22.46 | 22.55 | 1,861,108 | +0.01(+0.06%) |
Jul 28, 2014 | 22.42 | 22.56 | 22.13 | 22.54 | 1,444,815 | +0.10(+0.43%) |
Jul 25, 2014 | 22.27 | 22.70 | 22.16 | 22.44 | 1,310,055 | +0.10(+0.44%) |
Jul 24, 2014 | 22.51 | 23.13 | 22.21 | 22.34 | 1,852,014 | +0.42(+1.93%) |
Jul 23, 2014 | 22.05 | 22.05 | 21.77 | 21.92 | 817,405 | -0.08(-0.36%) |
Jul 22, 2014 | 22.01 | 22.18 | 21.91 | 22.00 | 973,934 | +0.12(+0.56%) |
Jul 21, 2014 | 21.84 | 22.02 | 21.73 | 21.87 | 928,393 | -0.14(-0.64%) |
Jul 18, 2014 | 21.64 | 22.11 | 21.64 | 22.01 | 1,740,619 | +0.41(+1.91%) |
Jul 17, 2014 | 21.82 | 21.98 | 21.58 | 21.60 | 883,095 | -0.38(-1.72%) |
Jul 16, 2014 | 22.19 | 22.25 | 21.78 | 21.98 | 1,034,925 | -0.08(-0.36%) |
Jul 15, 2014 | 22.30 | 22.35 | 21.91 | 22.06 | 743,415 | -0.22(-0.99%) |
Jul 14, 2014 | 22.40 | 22.40 | 22.15 | 22.28 | 719,129 | +0.09(+0.39%) |
Jul 11, 2014 | 22.33 | 22.38 | 22.12 | 22.19 | 807,828 | -0.17(-0.78%) |
Jul 10, 2014 | 22.39 | 22.58 | 22.29 | 22.37 | 838,787 | -0.31(-1.36%) |
Jul 09, 2014 | 22.86 | 22.94 | 22.62 | 22.68 | 853,398 | -0.17(-0.76%) |
Jul 08, 2014 | 22.91 | 22.99 | 22.77 | 22.85 | 1,012,806 | -0.14(-0.59%) |
Jul 07, 2014 | 22.96 | 23.10 | 22.87 | 22.99 | 1,147,360 | -0.02(-0.10%) |
Jul 03, 2014 | 22.91 | 23.01 | 23.01 | 23.01 | 322,823 | +0.11(+0.50%) |
Jul 02, 2014 | 22.93 | 23.10 | 22.80 | 22.90 | 1,266,801 | -0.07(-0.29%) |
Jul 01, 2014 | 22.71 | 23.23 | 22.68 | 22.96 | 2,181,763 | +0.25(+1.11%) |
Jun 30, 2014 | 22.56 | 22.76 | 22.27 | 22.71 | 1,332,985 | +0.09(+0.41%) |
Jun 27, 2014 | 22.11 | 22.64 | 22.11 | 22.62 | 1,007,697 | +0.42(+1.87%) |
Jun 26, 2014 | 22.30 | 22.32 | 22.07 | 22.20 | 584,595 | -0.12(-0.53%) |
Jun 25, 2014 | 22.02 | 22.33 | 22.02 | 22.32 | 595,294 | +0.23(+1.04%) |
Jun 24, 2014 | 22.20 | 22.34 | 22.08 | 22.09 | 691,729 | -0.16(-0.71%) |
Jun 23, 2014 | 22.28 | 22.40 | 22.18 | 22.25 | 491,588 | -0.05(-0.22%) |
Jun 20, 2014 | 22.36 | 22.40 | 22.19 | 22.30 | 1,126,471 | +0.11(+0.48%) |
Jun 19, 2014 | 22.16 | 22.21 | 22.08 | 22.19 | 692,970 | +0.07(+0.33%) |
Jun 18, 2014 | 22.07 | 22.15 | 21.89 | 22.12 | 776,722 | -0.01(-0.03%) |
Jun 17, 2014 | 21.89 | 22.34 | 21.86 | 22.12 | 860,769 | +0.26(+1.21%) |
Jun 16, 2014 | 21.84 | 21.96 | 21.72 | 21.86 | 375,754 | -0.06(-0.27%) |
Jun 13, 2014 | 21.91 | 22.04 | 21.68 | 21.92 | 382,643 | +0.02(+0.11%) |
Jun 12, 2014 | 21.98 | 22.10 | 21.81 | 21.89 | 453,637 | -0.12(-0.57%) |
Jun 11, 2014 | 22.03 | 22.11 | 21.89 | 22.02 | 438,757 | -0.15(-0.67%) |
Jun 10, 2014 | 22.08 | 22.17 | 22.00 | 22.17 | 430,902 | +0.22(+1.02%) |
Jun 06, 2014 | 21.80 | 21.97 | 21.74 | 21.94 | 518,494 | +0.19(+0.87%) |
Jun 05, 2014 | 21.47 | 21.81 | 21.41 | 21.75 | 526,583 | +0.30(+1.38%) |
Jun 04, 2014 | 21.31 | 21.50 | 21.31 | 21.46 | 400,954 | +0.08(+0.35%) |
Jun 03, 2014 | 21.32 | 21.47 | 21.29 | 21.38 | 553,014 | +0.00(+0.01%) |
Jun 02, 2014 | 21.24 | 21.42 | 20.98 | 21.38 | 686,592 | +0.15(+0.71%) |
May 30, 2014 | 21.20 | 21.28 | 21.10 | 21.23 | 879,111 | +0.01(+0.04%) |
May 29, 2014 | 21.42 | 21.42 | 21.20 | 21.22 | 533,222 | -0.12(-0.56%) |
May 28, 2014 | 21.43 | 21.53 | 21.29 | 21.34 | 550,948 | -0.08(-0.38%) |
May 27, 2014 | 21.30 | 21.49 | 21.23 | 21.42 | 581,814 | +0.30(+1.40%) |
May 23, 2014 | 20.85 | 21.12 | 21.12 | 21.12 | 743,284 | +0.27(+1.31%) |
May 22, 2014 | 20.83 | 21.04 | 20.70 | 20.85 | 258,495 | +0.07(+0.34%) |
May 21, 2014 | 20.68 | 20.88 | 20.60 | 20.78 | 901,698 | +0.15(+0.75%) |
May 20, 2014 | 21.12 | 21.12 | 20.49 | 20.63 | 617,857 | -0.51(-2.41%) |
May 19, 2014 | 20.92 | 21.22 | 20.84 | 21.13 | 459,856 | +0.13(+0.64%) |
May 16, 2014 | 20.83 | 21.01 | 20.68 | 21.00 | 613,773 | +0.19(+0.92%) |
May 15, 2014 | 20.92 | 21.02 | 20.47 | 20.81 | 870,289 | -0.22(-1.02%) |
May 14, 2014 | 21.41 | 21.41 | 20.99 | 21.02 | 733,634 | -0.42(-1.95%) |
May 13, 2014 | 21.67 | 21.70 | 21.39 | 21.44 | 431,500 | -0.22(-0.99%) |
May 12, 2014 | 21.42 | 21.68 | 21.38 | 21.66 | 836,528 | +0.30(+1.40%) |
May 09, 2014 | 21.27 | 21.37 | 21.11 | 21.36 | 469,486 | +0.07(+0.31%) |
May 08, 2014 | 21.32 | 21.62 | 21.22 | 21.29 | 520,694 | -0.06(-0.29%) |
May 07, 2014 | 21.40 | 21.47 | 21.09 | 21.35 | 591,461 | +0.08(+0.36%) |
May 06, 2014 | 21.37 | 21.49 | 21.21 | 21.28 | 717,847 | -0.14(-0.65%) |
May 05, 2014 | 21.07 | 21.55 | 20.96 | 21.42 | 976,442 | +0.28(+1.33%) |
May 02, 2014 | 21.08 | 21.35 | 21.03 | 21.13 | 1,551,347 | +0.05(+0.25%) |
May 01, 2014 | 21.06 | 21.18 | 20.92 | 21.08 | 797,098 | -0.01(-0.03%) |
Apr 30, 2014 | 21.03 | 21.19 | 20.92 | 21.09 | 1,373,044 | +0.06(+0.26%) |
Apr 29, 2014 | 21.13 | 21.21 | 20.95 | 21.03 | 1,080,595 | +0.00(+0.01%) |
Apr 28, 2014 | 21.15 | 21.16 | 20.81 | 21.03 | 1,081,348 | +0.04(+0.21%) |
Apr 25, 2014 | 21.06 | 21.17 | 20.96 | 20.99 | 1,542,013 | -0.14(-0.65%) |
Apr 24, 2014 | 21.48 | 21.55 | 20.88 | 21.12 | 1,057,121 | -0.45(-2.09%) |
Apr 23, 2014 | 21.52 | 21.64 | 21.37 | 21.57 | 1,103,052 | +0.07(+0.32%) |
Apr 22, 2014 | 21.64 | 21.78 | 21.50 | 21.50 | 776,172 | -0.10(-0.48%) |
Apr 21, 2014 | 21.48 | 21.62 | 21.30 | 21.61 | 446,830 | +0.15(+0.68%) |
Apr 17, 2014 | 21.38 | 21.46 | 21.46 | 21.46 | 916,901 | +0.05(+0.23%) |
Apr 16, 2014 | 21.18 | 21.52 | 21.18 | 21.41 | 1,379,133 | +0.35(+1.68%) |
Apr 15, 2014 | 21.03 | 21.16 | 20.71 | 21.06 | 1,707,875 | +0.05(+0.26%) |
Apr 14, 2014 | 21.12 | 21.16 | 20.83 | 21.01 | 862,178 | +0.16(+0.78%) |
Apr 11, 2014 | 21.10 | 21.18 | 20.77 | 20.84 | 1,015,717 | -0.33(-1.57%) |
Apr 10, 2014 | 21.65 | 21.83 | 21.12 | 21.18 | 1,202,858 | -0.53(-2.44%) |
Apr 09, 2014 | 21.47 | 21.75 | 21.42 | 21.71 | 1,199,856 | +0.25(+1.15%) |
Apr 08, 2014 | 20.97 | 21.55 | 20.97 | 21.46 | 1,225,590 | +0.48(+2.28%) |
Apr 07, 2014 | 21.56 | 21.62 | 20.95 | 20.98 | 881,459 | -0.64(-2.95%) |
Apr 04, 2014 | 22.23 | 22.23 | 21.59 | 21.62 | 619,497 | -0.41(-1.87%) |
Apr 03, 2014 | 22.12 | 22.19 | 21.81 | 22.03 | 723,569 | -0.11(-0.48%) |
Apr 02, 2014 | 22.20 | 22.35 | 22.07 | 22.14 | 863,089 | -0.03(-0.14%) |