Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.99 | 22.31 | 21.79 | 22.28 | 2,088,893 | +0.28(+1.27%) |
Mar 30, 2015 | 21.36 | 22.08 | 21.35 | 22.00 | 2,326,543 | +0.75(+3.54%) |
Mar 27, 2015 | 21.71 | 21.76 | 21.02 | 21.25 | 2,704,933 | -0.52(-2.40%) |
Mar 26, 2015 | 21.91 | 21.97 | 21.77 | 21.77 | 2,888,834 | -0.22(-1.00%) |
Mar 25, 2015 | 22.47 | 22.47 | 21.96 | 21.99 | 1,074,648 | -0.48(-2.14%) |
Mar 24, 2015 | 22.36 | 22.58 | 22.31 | 22.47 | 861,071 | +0.05(+0.23%) |
Mar 23, 2015 | 22.16 | 22.51 | 22.16 | 22.42 | 1,178,590 | +0.26(+1.18%) |
Mar 20, 2015 | 22.07 | 22.28 | 22.07 | 22.16 | 2,334,276 | +0.14(+0.65%) |
Mar 19, 2015 | 22.43 | 22.45 | 21.98 | 22.02 | 1,224,478 | -0.45(-1.99%) |
Mar 18, 2015 | 22.16 | 22.62 | 22.07 | 22.46 | 1,620,124 | +0.27(+1.22%) |
Mar 17, 2015 | 22.18 | 22.26 | 22.00 | 22.19 | 831,641 | -0.11(-0.49%) |
Mar 16, 2015 | 22.22 | 22.40 | 22.22 | 22.30 | 1,046,861 | +0.19(+0.88%) |
Mar 13, 2015 | 22.08 | 22.31 | 21.85 | 22.11 | 1,166,993 | +0.03(+0.12%) |
Mar 12, 2015 | 21.84 | 22.11 | 21.82 | 22.08 | 1,116,717 | +0.35(+1.63%) |
Mar 11, 2015 | 21.61 | 21.80 | 21.58 | 21.73 | 1,229,135 | +0.14(+0.63%) |
Mar 10, 2015 | 21.77 | 21.78 | 21.58 | 21.59 | 1,399,070 | -0.41(-1.84%) |
Mar 09, 2015 | 22.04 | 22.07 | 21.91 | 22.00 | 1,593,369 | -0.03(-0.12%) |
Mar 06, 2015 | 22.10 | 22.39 | 21.97 | 22.02 | 1,195,828 | -0.13(-0.57%) |
Mar 05, 2015 | 22.04 | 22.19 | 21.91 | 22.15 | 1,488,643 | +0.17(+0.77%) |
Mar 04, 2015 | 21.88 | 22.02 | 21.66 | 21.98 | 1,285,291 | -0.04(-0.19%) |
Mar 03, 2015 | 22.05 | 22.15 | 21.93 | 22.02 | 1,258,444 | -0.11(-0.50%) |
Mar 02, 2015 | 22.39 | 22.59 | 22.08 | 22.13 | 1,842,043 | -0.25(-1.13%) |
Feb 27, 2015 | 22.33 | 22.57 | 22.18 | 22.39 | 1,520,082 | +0.03(+0.11%) |
Feb 26, 2015 | 22.21 | 22.55 | 21.99 | 22.36 | 2,473,500 | +0.10(+0.46%) |
Feb 25, 2015 | 22.56 | 22.76 | 22.23 | 22.26 | 2,448,169 | -0.35(-1.57%) |
Feb 24, 2015 | 22.26 | 22.75 | 22.21 | 22.62 | 2,398,477 | +0.35(+1.55%) |
Feb 23, 2015 | 22.17 | 22.50 | 22.17 | 22.27 | 1,613,979 | -0.01(-0.04%) |
Feb 20, 2015 | 22.13 | 22.36 | 21.98 | 22.28 | 1,239,499 | +0.08(+0.38%) |
Feb 19, 2015 | 22.16 | 22.38 | 22.16 | 22.19 | 2,032,816 | -0.03(-0.11%) |
Feb 18, 2015 | 21.97 | 22.40 | 21.97 | 22.22 | 2,666,245 | +0.15(+0.69%) |
Feb 17, 2015 | 22.25 | 22.29 | 22.02 | 22.07 | 2,074,129 | -0.23(-1.02%) |
Feb 13, 2015 | 22.06 | 22.29 | 22.29 | 22.29 | 1,312,877 | +0.23(+1.03%) |
Feb 12, 2015 | 21.97 | 22.12 | 21.83 | 22.07 | 1,408,956 | +0.19(+0.88%) |
Feb 11, 2015 | 21.43 | 21.93 | 21.40 | 21.87 | 1,906,686 | +0.45(+2.12%) |
Feb 10, 2015 | 21.42 | 21.57 | 21.19 | 21.42 | 1,741,458 | +0.23(+1.07%) |
Feb 09, 2015 | 21.32 | 21.49 | 21.18 | 21.19 | 2,036,407 | -0.24(-1.10%) |
Feb 06, 2015 | 21.54 | 21.70 | 21.39 | 21.43 | 1,547,415 | +0.05(+0.24%) |
Feb 05, 2015 | 21.12 | 21.39 | 21.08 | 21.38 | 1,377,152 | +0.17(+0.79%) |
Feb 04, 2015 | 21.05 | 21.43 | 21.05 | 21.21 | 1,439,601 | +0.05(+0.24%) |
Feb 03, 2015 | 21.01 | 21.31 | 20.88 | 21.16 | 1,779,710 | +0.21(+1.00%) |
Feb 02, 2015 | 20.58 | 20.97 | 20.45 | 20.95 | 1,206,668 | +0.43(+2.09%) |
Jan 30, 2015 | 20.66 | 20.81 | 20.48 | 20.52 | 2,764,837 | -0.34(-1.61%) |
Jan 29, 2015 | 20.71 | 20.95 | 20.37 | 20.86 | 2,616,046 | +0.22(+1.06%) |
Jan 28, 2015 | 21.42 | 21.42 | 20.62 | 20.64 | 1,480,426 | -0.65(-3.04%) |
Jan 27, 2015 | 21.23 | 21.51 | 21.18 | 21.29 | 981,526 | -0.23(-1.05%) |
Jan 26, 2015 | 21.71 | 21.81 | 21.45 | 21.51 | 1,939,721 | -0.24(-1.12%) |
Jan 23, 2015 | 22.02 | 22.02 | 21.59 | 21.76 | 1,365,758 | -0.09(-0.42%) |
Jan 22, 2015 | 21.52 | 21.91 | 21.44 | 21.85 | 1,363,045 | +0.50(+2.32%) |
Jan 21, 2015 | 21.03 | 21.36 | 21.01 | 21.35 | 1,764,378 | +0.30(+1.44%) |
Jan 20, 2015 | 21.27 | 21.39 | 20.94 | 21.05 | 1,768,591 | -0.16(-0.75%) |
Jan 16, 2015 | 21.00 | 21.25 | 20.86 | 21.21 | 1,039,044 | +0.27(+1.28%) |
Jan 15, 2015 | 21.17 | 21.33 | 20.90 | 20.94 | 1,409,720 | -0.18(-0.84%) |
Jan 14, 2015 | 21.43 | 21.43 | 20.37 | 21.12 | 8,010,415 | -0.38(-1.76%) |
Jan 13, 2015 | 21.49 | 21.76 | 21.23 | 21.50 | 1,428,268 | +0.16(+0.75%) |
Jan 12, 2015 | 21.60 | 21.73 | 21.25 | 21.34 | 1,170,560 | -0.31(-1.44%) |
Jan 09, 2015 | 21.88 | 21.93 | 21.55 | 21.65 | 1,277,033 | -0.23(-1.04%) |
Jan 08, 2015 | 21.71 | 21.97 | 21.64 | 21.87 | 1,182,965 | +0.33(+1.52%) |
Jan 07, 2015 | 21.63 | 21.70 | 21.02 | 21.55 | 2,308,571 | +0.11(+0.51%) |
Jan 06, 2015 | 21.92 | 22.11 | 21.25 | 21.44 | 2,321,314 | -0.50(-2.26%) |
Jan 05, 2015 | 21.97 | 22.08 | 21.78 | 21.93 | 1,962,951 | -0.23(-1.02%) |
Jan 02, 2015 | 21.97 | 22.21 | 21.85 | 22.16 | 1,120,409 | +0.32(+1.46%) |
Dec 31, 2014 | 22.30 | 21.84 | 21.84 | 21.84 | 1,198,831 | -0.36(-1.63%) |
Dec 30, 2014 | 22.20 | 22.28 | 22.11 | 22.20 | 480,276 | -0.08(-0.34%) |
Dec 29, 2014 | 22.14 | 22.51 | 22.11 | 22.28 | 878,438 | +0.09(+0.42%) |
Dec 26, 2014 | 22.18 | 22.29 | 22.12 | 22.18 | 784,822 | +0.10(+0.46%) |
Dec 24, 2014 | 21.93 | 22.08 | 22.08 | 22.08 | 524,920 | +0.19(+0.88%) |
Dec 23, 2014 | 21.70 | 22.23 | 21.70 | 21.89 | 1,888,249 | +0.50(+2.32%) |
Dec 22, 2014 | 21.55 | 21.66 | 21.31 | 21.39 | 1,158,297 | -0.08(-0.39%) |
Dec 19, 2014 | 21.55 | 21.65 | 21.44 | 21.48 | 2,814,650 | -0.01(-0.04%) |
Dec 18, 2014 | 21.66 | 21.70 | 21.34 | 21.49 | 1,295,787 | +0.13(+0.63%) |
Dec 17, 2014 | 21.01 | 21.39 | 20.88 | 21.35 | 2,315,841 | +0.39(+1.84%) |
Dec 16, 2014 | 21.12 | 21.36 | 20.83 | 20.97 | 1,773,382 | -0.24(-1.15%) |
Dec 15, 2014 | 21.67 | 21.71 | 21.08 | 21.21 | 1,842,713 | -0.40(-1.83%) |
Dec 12, 2014 | 21.85 | 21.96 | 21.59 | 21.60 | 1,609,251 | -0.48(-2.17%) |
Dec 11, 2014 | 22.23 | 22.29 | 21.84 | 22.08 | 3,083,238 | +0.66(+3.06%) |
Dec 10, 2014 | 21.81 | 21.95 | 21.41 | 21.43 | 1,535,273 | -0.41(-1.89%) |
Dec 09, 2014 | 21.43 | 21.85 | 21.26 | 21.84 | 1,645,003 | +0.16(+0.74%) |
Dec 08, 2014 | 21.73 | 22.00 | 21.60 | 21.68 | 1,882,805 | -0.14(-0.65%) |
Dec 05, 2014 | 21.68 | 21.87 | 21.66 | 21.82 | 1,142,595 | +0.21(+0.97%) |
Dec 04, 2014 | 21.40 | 21.68 | 21.40 | 21.61 | 1,333,803 | +0.13(+0.63%) |
Dec 03, 2014 | 21.18 | 21.55 | 21.01 | 21.48 | 1,773,457 | +0.40(+1.91%) |
Dec 02, 2014 | 21.17 | 21.26 | 20.97 | 21.08 | 1,394,334 | -0.05(-0.24%) |
Dec 01, 2014 | 21.44 | 21.46 | 20.96 | 21.13 | 1,546,869 | -0.35(-1.64%) |
Nov 28, 2014 | 21.81 | 21.92 | 21.45 | 21.48 | 796,404 | -0.13(-0.58%) |
Nov 26, 2014 | 21.39 | 21.60 | 21.60 | 21.60 | 3,669,561 | +0.22(+1.02%) |
Nov 25, 2014 | 21.23 | 21.39 | 21.11 | 21.39 | 1,392,362 | +0.14(+0.67%) |
Nov 24, 2014 | 21.16 | 21.29 | 21.05 | 21.24 | 1,504,703 | +0.10(+0.48%) |
Nov 21, 2014 | 21.17 | 21.30 | 20.99 | 21.14 | 1,846,121 | +0.19(+0.92%) |
Nov 20, 2014 | 20.66 | 21.00 | 20.66 | 20.95 | 1,350,086 | +0.19(+0.93%) |
Nov 19, 2014 | 20.85 | 20.88 | 20.61 | 20.76 | 2,116,768 | -0.04(-0.20%) |
Nov 18, 2014 | 20.95 | 21.11 | 20.74 | 20.80 | 1,694,780 | -0.08(-0.40%) |
Nov 17, 2014 | 20.81 | 21.03 | 20.81 | 20.88 | 1,554,662 | +0.02(+0.08%) |
Nov 14, 2014 | 20.86 | 21.00 | 20.69 | 20.87 | 1,410,270 | +0.07(+0.32%) |
Nov 13, 2014 | 20.59 | 20.92 | 20.59 | 20.80 | 1,851,564 | +0.12(+0.57%) |
Nov 12, 2014 | 20.51 | 20.71 | 20.37 | 20.68 | 1,620,117 | +0.14(+0.69%) |
Nov 11, 2014 | 20.60 | 20.69 | 20.48 | 20.54 | 1,231,344 | -0.03(-0.12%) |
Nov 10, 2014 | 20.51 | 20.78 | 20.51 | 20.56 | 1,227,133 | +0.04(+0.20%) |
Nov 07, 2014 | 19.92 | 20.89 | 19.87 | 20.52 | 6,515,169 | +0.94(+4.78%) |
Nov 06, 2014 | 19.53 | 19.71 | 19.37 | 19.59 | 2,760,109 | +0.04(+0.21%) |
Nov 05, 2014 | 19.39 | 19.58 | 19.19 | 19.54 | 2,224,596 | +0.33(+1.74%) |
Nov 04, 2014 | 19.02 | 19.24 | 18.90 | 19.21 | 1,874,232 | +0.10(+0.53%) |
Nov 03, 2014 | 19.36 | 19.52 | 19.07 | 19.11 | 2,382,050 | -0.20(-1.04%) |
Oct 31, 2014 | 19.21 | 19.44 | 19.12 | 19.31 | 1,480,191 | +0.33(+1.72%) |
Oct 30, 2014 | 18.90 | 19.15 | 18.82 | 18.98 | 1,672,534 | +0.03(+0.18%) |
Oct 29, 2014 | 18.99 | 19.02 | 18.82 | 18.95 | 1,965,619 | -0.03(-0.13%) |
Oct 28, 2014 | 18.98 | 19.02 | 18.87 | 18.97 | 3,414,670 | +0.12(+0.62%) |
Oct 27, 2014 | 18.80 | 18.94 | 18.94 | 18.86 | 1,139,936 | -0.08(-0.44%) |
Oct 24, 2014 | 19.04 | 19.08 | 18.84 | 18.94 | 1,535,142 | -0.04(-0.22%) |
Oct 23, 2014 | 19.07 | 19.21 | 18.95 | 18.98 | 1,240,283 | +0.13(+0.67%) |
Oct 22, 2014 | 18.89 | 19.33 | 18.84 | 18.86 | 2,039,415 | +0.00(+0.00%) |
Oct 21, 2014 | 18.43 | 18.90 | 18.43 | 18.86 | 2,453,385 | +0.56(+3.06%) |
Oct 20, 2014 | 18.29 | 18.42 | 18.25 | 18.30 | 1,733,748 | -0.07(-0.36%) |
Oct 17, 2014 | 18.41 | 18.48 | 18.22 | 18.36 | 1,800,520 | +0.21(+1.15%) |
Oct 16, 2014 | 17.08 | 18.22 | 17.01 | 18.15 | 2,918,764 | +0.74(+4.28%) |
Oct 15, 2014 | 17.25 | 17.52 | 16.75 | 17.41 | 3,613,119 | -0.13(-0.76%) |
Oct 14, 2014 | 17.38 | 17.74 | 17.35 | 17.54 | 1,519,201 | +0.18(+1.06%) |
Oct 13, 2014 | 18.04 | 18.27 | 17.35 | 17.36 | 2,651,342 | -0.63(-3.49%) |
Oct 10, 2014 | 18.29 | 18.36 | 17.99 | 17.99 | 2,894,389 | -0.35(-1.92%) |
Oct 09, 2014 | 18.71 | 18.80 | 18.21 | 18.34 | 2,269,295 | -0.38(-2.06%) |
Oct 08, 2014 | 18.66 | 18.83 | 18.45 | 18.72 | 1,982,810 | +0.07(+0.36%) |
Oct 07, 2014 | 18.51 | 18.97 | 18.45 | 18.66 | 2,203,426 | +0.00(+0.00%) |
Oct 06, 2014 | 18.87 | 19.05 | 18.66 | 18.66 | 1,714,780 | -0.13(-0.67%) |
Oct 03, 2014 | 18.46 | 18.90 | 18.40 | 18.78 | 1,927,387 | +0.49(+2.70%) |
Oct 02, 2014 | 18.10 | 18.38 | 17.91 | 18.29 | 2,649,757 | +0.15(+0.83%) |
Oct 01, 2014 | 18.46 | 18.56 | 18.00 | 18.14 | 3,641,172 | -0.40(-2.17%) |
Sep 30, 2014 | 18.88 | 18.89 | 18.53 | 18.54 | 1,808,734 | -0.29(-1.55%) |
Sep 29, 2014 | 18.77 | 18.92 | 18.60 | 18.83 | 1,197,831 | -0.14(-0.75%) |
Sep 26, 2014 | 18.83 | 19.13 | 18.81 | 18.97 | 1,105,965 | +0.18(+0.98%) |
Sep 25, 2014 | 18.98 | 18.98 | 18.66 | 18.79 | 2,059,009 | -0.24(-1.27%) |
Sep 24, 2014 | 18.81 | 19.12 | 18.63 | 19.03 | 2,616,984 | +0.23(+1.25%) |
Sep 23, 2014 | 19.03 | 19.19 | 18.74 | 18.80 | 5,504,609 | -0.33(-1.75%) |
Sep 22, 2014 | 19.43 | 19.48 | 19.08 | 19.13 | 2,393,001 | -0.29(-1.51%) |
Sep 19, 2014 | 19.76 | 19.82 | 19.25 | 19.43 | 3,221,478 | -0.28(-1.44%) |
Sep 18, 2014 | 19.88 | 19.91 | 19.65 | 19.71 | 1,055,278 | -0.08(-0.42%) |
Sep 17, 2014 | 19.84 | 20.02 | 19.74 | 19.79 | 1,316,963 | +0.01(+0.04%) |
Sep 16, 2014 | 19.72 | 19.91 | 19.64 | 19.79 | 1,152,648 | +0.03(+0.17%) |
Sep 15, 2014 | 19.83 | 19.86 | 19.71 | 19.75 | 1,142,913 | -0.08(-0.38%) |
Sep 12, 2014 | 19.91 | 19.96 | 19.74 | 19.83 | 1,446,994 | -0.08(-0.42%) |
Sep 11, 2014 | 19.73 | 20.03 | 19.73 | 19.91 | 1,466,726 | +0.08(+0.42%) |
Sep 10, 2014 | 19.66 | 19.87 | 19.48 | 19.83 | 1,630,609 | +0.18(+0.94%) |
Sep 09, 2014 | 20.06 | 20.06 | 19.64 | 19.64 | 1,740,713 | -0.45(-2.25%) |
Sep 08, 2014 | 20.21 | 20.35 | 20.02 | 20.10 | 1,122,814 | -0.15(-0.74%) |
Sep 05, 2014 | 20.31 | 20.35 | 20.07 | 20.25 | 1,566,011 | -0.10(-0.49%) |
Sep 04, 2014 | 20.49 | 20.65 | 20.31 | 20.35 | 1,637,957 | -0.08(-0.37%) |
Sep 03, 2014 | 20.52 | 20.66 | 20.32 | 20.42 | 1,664,841 | -0.07(-0.33%) |
Sep 02, 2014 | 20.38 | 20.77 | 20.31 | 20.49 | 2,170,628 | +0.28(+1.41%) |
Aug 29, 2014 | 20.07 | 20.20 | 20.20 | 20.20 | 1,539,542 | +0.20(+1.00%) |
Aug 28, 2014 | 20.05 | 20.19 | 19.90 | 20.00 | 1,636,513 | -0.17(-0.83%) |
Aug 27, 2014 | 20.06 | 20.24 | 20.01 | 20.17 | 1,202,315 | +0.18(+0.88%) |
Aug 26, 2014 | 20.05 | 20.13 | 19.91 | 20.00 | 914,078 | -0.04(-0.21%) |
Aug 25, 2014 | 20.03 | 20.23 | 19.89 | 20.04 | 1,285,375 | +0.13(+0.67%) |
Aug 22, 2014 | 20.00 | 20.05 | 19.77 | 19.90 | 1,303,892 | -0.11(-0.54%) |
Aug 21, 2014 | 19.85 | 20.11 | 19.85 | 20.01 | 1,813,946 | +0.13(+0.67%) |
Aug 20, 2014 | 19.77 | 20.05 | 19.77 | 19.88 | 1,097,415 | +0.11(+0.55%) |
Aug 19, 2014 | 19.95 | 19.97 | 19.72 | 19.77 | 1,688,364 | -0.15(-0.76%) |
Aug 18, 2014 | 19.81 | 20.00 | 19.72 | 19.92 | 2,122,204 | +0.18(+0.93%) |
Aug 15, 2014 | 19.72 | 19.90 | 19.47 | 19.74 | 3,034,050 | +0.18(+0.94%) |
Aug 14, 2014 | 19.09 | 19.73 | 19.09 | 19.55 | 3,365,977 | +0.45(+2.35%) |
Aug 13, 2014 | 18.82 | 19.24 | 18.64 | 19.10 | 2,853,944 | +0.37(+2.00%) |
Aug 12, 2014 | 18.84 | 18.90 | 18.68 | 18.73 | 2,258,810 | -0.18(-0.97%) |
Aug 11, 2014 | 18.93 | 19.19 | 18.90 | 18.91 | 1,599,148 | +0.01(+0.04%) |
Aug 08, 2014 | 19.66 | 19.86 | 18.87 | 18.90 | 6,205,298 | +0.61(+3.32%) |
Aug 07, 2014 | 18.55 | 18.74 | 18.08 | 18.30 | 4,367,457 | -0.08(-0.45%) |
Aug 06, 2014 | 18.21 | 18.49 | 18.00 | 18.38 | 2,304,952 | +0.11(+0.59%) |
Aug 05, 2014 | 18.47 | 18.71 | 18.20 | 18.27 | 2,127,192 | -0.30(-1.61%) |
Aug 04, 2014 | 18.62 | 18.69 | 18.39 | 18.57 | 1,678,059 | -0.06(-0.31%) |
Aug 01, 2014 | 18.59 | 18.81 | 18.51 | 18.63 | 2,301,672 | +0.04(+0.22%) |
Jul 31, 2014 | 18.81 | 18.95 | 18.57 | 18.59 | 2,613,430 | -0.35(-1.85%) |
Jul 30, 2014 | 19.39 | 19.43 | 18.91 | 18.94 | 2,160,464 | -0.33(-1.73%) |
Jul 29, 2014 | 19.30 | 19.49 | 19.15 | 19.27 | 2,268,260 | +0.01(+0.04%) |
Jul 28, 2014 | 19.32 | 19.43 | 19.20 | 19.26 | 2,157,610 | -0.07(-0.34%) |
Jul 25, 2014 | 19.57 | 19.67 | 19.29 | 19.33 | 2,131,051 | -0.29(-1.49%) |
Jul 24, 2014 | 19.73 | 19.82 | 19.56 | 19.62 | 1,594,983 | -0.04(-0.21%) |
Jul 23, 2014 | 19.56 | 20.00 | 19.49 | 19.66 | 2,119,578 | +0.15(+0.77%) |
Jul 22, 2014 | 19.54 | 19.61 | 19.42 | 19.51 | 1,301,995 | -0.02(-0.13%) |
Jul 21, 2014 | 19.39 | 19.80 | 19.39 | 19.54 | 2,187,288 | +0.01(+0.04%) |
Jul 18, 2014 | 19.32 | 19.61 | 19.29 | 19.53 | 2,048,405 | +0.22(+1.12%) |
Jul 17, 2014 | 19.16 | 19.62 | 19.16 | 19.31 | 3,677,213 | +0.01(+0.04%) |
Jul 16, 2014 | 19.24 | 19.35 | 19.11 | 19.30 | 2,073,929 | +0.08(+0.43%) |
Jul 15, 2014 | 19.29 | 19.46 | 19.12 | 19.22 | 2,463,965 | -0.08(-0.43%) |
Jul 14, 2014 | 19.16 | 19.37 | 19.14 | 19.30 | 2,490,676 | +0.26(+1.36%) |
Jul 11, 2014 | 18.84 | 19.25 | 18.78 | 19.04 | 3,493,344 | -0.02(-0.09%) |
Jul 10, 2014 | 18.79 | 19.08 | 18.59 | 19.06 | 3,950,167 | -0.09(-0.48%) |
Jul 09, 2014 | 18.90 | 19.31 | 18.84 | 19.15 | 4,594,469 | +0.24(+1.28%) |
Jul 08, 2014 | 19.14 | 19.25 | 18.84 | 18.91 | 4,449,623 | -0.32(-1.65%) |
Jul 07, 2014 | 19.08 | 19.70 | 19.01 | 19.23 | 7,940,714 | -0.09(-0.47%) |
Jul 03, 2014 | 19.93 | 19.32 | 19.32 | 19.32 | 4,329,739 | -0.52(-2.60%) |
Jul 02, 2014 | 19.69 | 20.03 | 19.59 | 19.84 | 5,590,913 | +0.13(+0.68%) |
Jul 01, 2014 | 20.08 | 20.11 | 19.63 | 19.70 | 10,992,354 | -0.70(-3.43%) |
Jun 30, 2014 | 20.71 | 20.71 | 20.20 | 20.40 | 3,699,670 | -0.23(-1.13%) |
Jun 27, 2014 | 20.79 | 21.13 | 20.56 | 20.64 | 3,757,251 | -0.21(-1.00%) |
Jun 26, 2014 | 20.93 | 21.37 | 20.67 | 20.84 | 3,279,793 | -0.05(-0.24%) |
Jun 25, 2014 | 21.37 | 21.62 | 20.86 | 20.89 | 13,864,521 | -0.63(-2.94%) |
Jun 24, 2014 | 21.84 | 22.00 | 21.51 | 21.53 | 4,359,820 | -0.45(-2.05%) |
Jun 23, 2014 | 22.03 | 22.11 | 21.93 | 21.98 | 3,299,202 | -0.09(-0.42%) |
Jun 20, 2014 | 22.23 | 22.30 | 22.02 | 22.07 | 2,379,127 | -0.07(-0.30%) |
Jun 19, 2014 | 22.05 | 22.29 | 21.87 | 22.13 | 3,354,898 | +0.08(+0.38%) |
Jun 18, 2014 | 21.99 | 22.23 | 21.66 | 22.05 | 2,556,742 | +0.12(+0.57%) |
Jun 17, 2014 | 21.13 | 22.30 | 21.10 | 21.93 | 4,898,914 | +0.77(+3.62%) |
Jun 16, 2014 | 21.15 | 21.32 | 21.07 | 21.16 | 973,527 | -0.05(-0.24%) |
Jun 13, 2014 | 21.19 | 21.37 | 21.07 | 21.21 | 1,275,783 | +0.14(+0.67%) |
Jun 12, 2014 | 21.08 | 21.25 | 20.99 | 21.07 | 1,321,643 | -0.04(-0.20%) |
Jun 11, 2014 | 21.03 | 21.29 | 21.00 | 21.11 | 1,164,123 | -0.06(-0.28%) |
Jun 10, 2014 | 21.20 | 21.25 | 20.96 | 21.17 | 1,396,300 | +0.12(+0.59%) |
Jun 06, 2014 | 20.77 | 21.22 | 20.76 | 21.04 | 1,688,514 | +0.28(+1.36%) |
Jun 05, 2014 | 21.02 | 21.18 | 20.73 | 20.76 | 2,088,563 | -0.12(-0.60%) |
Jun 04, 2014 | 20.61 | 20.96 | 20.59 | 20.88 | 1,805,722 | +0.26(+1.25%) |
Jun 03, 2014 | 20.17 | 20.64 | 20.17 | 20.63 | 1,603,314 | +0.38(+1.89%) |
Jun 02, 2014 | 20.49 | 20.55 | 20.21 | 20.24 | 1,786,936 | -0.09(-0.45%) |
May 30, 2014 | 20.50 | 20.59 | 20.11 | 20.34 | 2,700,370 | -0.20(-0.97%) |
May 29, 2014 | 20.51 | 20.66 | 20.35 | 20.54 | 2,267,994 | -0.07(-0.32%) |
May 28, 2014 | 20.70 | 20.81 | 20.47 | 20.60 | 1,872,634 | -0.20(-0.96%) |
May 27, 2014 | 20.76 | 20.88 | 20.71 | 20.80 | 1,704,921 | +0.10(+0.48%) |
May 23, 2014 | 20.64 | 20.70 | 20.70 | 20.70 | 2,101,883 | +0.07(+0.32%) |
May 22, 2014 | 20.73 | 20.83 | 20.63 | 20.64 | 1,311,751 | -0.11(-0.52%) |
May 21, 2014 | 20.98 | 21.08 | 20.66 | 20.74 | 1,798,536 | -0.15(-0.72%) |
May 20, 2014 | 20.63 | 21.09 | 20.59 | 20.89 | 2,399,126 | +0.22(+1.09%) |
May 19, 2014 | 19.96 | 20.70 | 19.95 | 20.67 | 2,688,881 | +0.62(+3.07%) |
May 16, 2014 | 20.28 | 20.29 | 19.92 | 20.05 | 1,977,881 | -0.22(-1.10%) |
May 15, 2014 | 20.72 | 20.84 | 20.27 | 20.28 | 2,255,759 | -0.59(-2.82%) |
May 14, 2014 | 20.93 | 21.06 | 20.79 | 20.86 | 1,455,829 | -0.07(-0.36%) |
May 13, 2014 | 21.20 | 21.20 | 20.71 | 20.94 | 2,365,757 | -0.23(-1.10%) |
May 12, 2014 | 21.33 | 21.41 | 21.05 | 21.17 | 1,367,453 | +0.00(+0.00%) |
May 09, 2014 | 21.09 | 21.30 | 20.86 | 21.17 | 2,033,603 | +0.02(+0.08%) |
May 08, 2014 | 20.11 | 21.31 | 20.11 | 21.15 | 5,029,139 | +1.28(+6.42%) |
May 07, 2014 | 19.52 | 19.89 | 19.29 | 19.88 | 2,847,114 | +0.46(+2.35%) |
May 06, 2014 | 19.82 | 19.88 | 19.41 | 19.42 | 1,768,795 | -0.49(-2.46%) |
May 05, 2014 | 20.10 | 20.24 | 19.88 | 19.91 | 1,381,637 | -0.36(-1.76%) |
May 02, 2014 | 20.00 | 20.40 | 19.93 | 20.27 | 1,494,661 | +0.34(+1.71%) |
May 01, 2014 | 19.75 | 20.11 | 19.66 | 19.93 | 2,711,142 | +0.11(+0.54%) |
Apr 30, 2014 | 19.84 | 19.87 | 19.34 | 19.82 | 2,374,414 | -0.07(-0.37%) |
Apr 29, 2014 | 19.54 | 19.94 | 19.52 | 19.89 | 2,137,022 | +0.45(+2.30%) |
Apr 28, 2014 | 19.71 | 19.80 | 19.17 | 19.45 | 1,919,456 | -0.15(-0.76%) |
Apr 25, 2014 | 19.94 | 20.03 | 19.58 | 19.60 | 1,013,075 | -0.45(-2.23%) |
Apr 24, 2014 | 20.23 | 20.26 | 19.89 | 20.04 | 982,894 | -0.01(-0.04%) |
Apr 23, 2014 | 20.05 | 20.14 | 19.86 | 20.05 | 1,056,148 | -0.03(-0.17%) |
Apr 22, 2014 | 19.66 | 20.29 | 19.65 | 20.09 | 1,891,742 | +0.46(+2.37%) |
Apr 21, 2014 | 19.77 | 19.88 | 19.47 | 19.62 | 980,339 | -0.18(-0.92%) |
Apr 17, 2014 | 19.81 | 19.80 | 19.80 | 19.80 | 1,194,292 | -0.02(-0.08%) |
Apr 16, 2014 | 19.77 | 19.88 | 19.50 | 19.82 | 1,280,151 | +0.20(+1.01%) |
Apr 15, 2014 | 19.61 | 19.89 | 19.15 | 19.62 | 1,847,472 | +0.02(+0.08%) |
Apr 14, 2014 | 20.06 | 20.25 | 19.45 | 19.60 | 2,230,446 | -0.29(-1.46%) |
Apr 11, 2014 | 19.90 | 20.43 | 19.69 | 19.89 | 2,333,271 | -0.18(-0.91%) |
Apr 10, 2014 | 20.83 | 20.91 | 20.05 | 20.08 | 2,675,607 | -0.76(-3.66%) |
Apr 09, 2014 | 20.05 | 20.96 | 19.94 | 20.84 | 4,359,989 | +0.88(+4.40%) |
Apr 08, 2014 | 20.00 | 20.28 | 19.92 | 19.96 | 2,408,871 | -0.12(-0.62%) |
Apr 07, 2014 | 20.37 | 20.48 | 19.86 | 20.09 | 3,845,870 | -0.45(-2.18%) |
Apr 04, 2014 | 20.91 | 20.99 | 20.51 | 20.53 | 2,392,128 | -0.25(-1.20%) |
Apr 03, 2014 | 21.24 | 21.30 | 20.72 | 20.78 | 2,421,916 | -0.43(-2.03%) |
Apr 02, 2014 | 21.31 | 21.39 | 21.15 | 21.21 | 1,359,719 | -0.07(-0.31%) |