Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.70 | 24.16 | 23.70 | 24.16 | 559,545 | +0.35(+1.48%) |
Mar 30, 2015 | 23.62 | 23.98 | 23.47 | 23.80 | 385,254 | +0.29(+1.23%) |
Mar 27, 2015 | 23.39 | 23.65 | 23.35 | 23.51 | 304,060 | +0.16(+0.70%) |
Mar 26, 2015 | 23.61 | 23.83 | 23.34 | 23.35 | 283,888 | -0.28(-1.17%) |
Mar 25, 2015 | 23.95 | 24.14 | 23.62 | 23.63 | 565,895 | -0.32(-1.33%) |
Mar 24, 2015 | 24.09 | 24.19 | 23.82 | 23.95 | 443,042 | -0.24(-0.99%) |
Mar 23, 2015 | 24.21 | 24.25 | 24.00 | 24.19 | 581,249 | -0.03(-0.12%) |
Mar 20, 2015 | 23.94 | 24.26 | 23.76 | 24.21 | 1,169,476 | +0.43(+1.81%) |
Mar 19, 2015 | 23.89 | 24.17 | 23.70 | 23.78 | 336,462 | -0.20(-0.83%) |
Mar 18, 2015 | 23.31 | 24.16 | 23.26 | 23.98 | 421,293 | +0.67(+2.88%) |
Mar 17, 2015 | 23.40 | 23.56 | 23.27 | 23.31 | 530,640 | -0.11(-0.48%) |
Mar 16, 2015 | 23.42 | 23.75 | 23.33 | 23.42 | 618,203 | +0.15(+0.64%) |
Mar 13, 2015 | 23.50 | 23.50 | 22.96 | 23.27 | 582,501 | -0.28(-1.17%) |
Mar 12, 2015 | 23.02 | 23.60 | 23.02 | 23.55 | 425,209 | +0.72(+3.16%) |
Mar 11, 2015 | 23.17 | 23.29 | 22.82 | 22.83 | 701,094 | -0.26(-1.13%) |
Mar 10, 2015 | 22.99 | 23.24 | 22.87 | 23.09 | 529,860 | -0.01(-0.03%) |
Mar 09, 2015 | 22.71 | 23.19 | 22.71 | 23.10 | 504,847 | +0.33(+1.43%) |
Mar 06, 2015 | 23.30 | 23.31 | 22.69 | 22.77 | 690,487 | -0.78(-3.33%) |
Mar 05, 2015 | 23.44 | 23.68 | 23.42 | 23.56 | 301,019 | +0.10(+0.42%) |
Mar 04, 2015 | 23.68 | 23.72 | 23.32 | 23.46 | 497,246 | -0.26(-1.10%) |
Mar 03, 2015 | 23.32 | 23.79 | 23.32 | 23.72 | 622,752 | +0.28(+1.18%) |
Mar 02, 2015 | 24.01 | 24.02 | 23.28 | 23.44 | 870,450 | -0.66(-2.73%) |
Feb 27, 2015 | 23.95 | 24.28 | 23.78 | 24.10 | 654,739 | +0.15(+0.62%) |
Feb 26, 2015 | 23.93 | 24.07 | 23.78 | 23.95 | 416,897 | +0.08(+0.36%) |
Feb 25, 2015 | 24.38 | 24.38 | 23.82 | 23.87 | 488,344 | -0.45(-1.86%) |
Feb 24, 2015 | 24.19 | 24.54 | 24.16 | 24.32 | 388,375 | +0.04(+0.15%) |
Feb 23, 2015 | 24.18 | 24.29 | 24.05 | 24.29 | 376,442 | +0.11(+0.44%) |
Feb 20, 2015 | 24.19 | 24.22 | 23.81 | 24.18 | 410,836 | -0.03(-0.12%) |
Feb 19, 2015 | 24.30 | 24.38 | 23.93 | 24.21 | 492,573 | -0.04(-0.17%) |
Feb 18, 2015 | 23.64 | 24.30 | 23.52 | 24.25 | 512,360 | +0.64(+2.72%) |
Feb 17, 2015 | 23.76 | 23.91 | 23.46 | 23.61 | 518,014 | -0.15(-0.65%) |
Feb 13, 2015 | 24.15 | 23.76 | 23.76 | 23.76 | 510,092 | -0.36(-1.51%) |
Feb 12, 2015 | 24.35 | 24.38 | 24.11 | 24.12 | 403,130 | -0.15(-0.61%) |
Feb 11, 2015 | 24.71 | 24.76 | 24.11 | 24.27 | 322,155 | -0.52(-2.09%) |
Feb 10, 2015 | 24.43 | 24.88 | 24.38 | 24.79 | 573,271 | +0.41(+1.66%) |
Feb 09, 2015 | 24.73 | 24.88 | 24.29 | 24.38 | 529,887 | -0.29(-1.19%) |
Feb 06, 2015 | 26.01 | 26.01 | 24.63 | 24.68 | 776,608 | -1.41(-5.39%) |
Feb 05, 2015 | 25.88 | 26.11 | 25.76 | 26.08 | 316,145 | +0.29(+1.14%) |
Feb 04, 2015 | 26.15 | 26.25 | 25.75 | 25.79 | 327,960 | -0.45(-1.73%) |
Feb 03, 2015 | 26.10 | 26.35 | 26.04 | 26.25 | 354,452 | +0.14(+0.54%) |
Feb 02, 2015 | 25.99 | 26.20 | 25.68 | 26.11 | 329,172 | +0.12(+0.46%) |
Jan 30, 2015 | 26.75 | 26.75 | 25.98 | 25.99 | 595,239 | -0.82(-3.05%) |
Jan 29, 2015 | 26.25 | 26.83 | 26.08 | 26.81 | 409,028 | +0.62(+2.35%) |
Jan 28, 2015 | 26.53 | 26.81 | 26.13 | 26.19 | 333,077 | -0.26(-0.98%) |
Jan 27, 2015 | 26.27 | 26.60 | 26.27 | 26.45 | 320,058 | +0.02(+0.08%) |
Jan 26, 2015 | 26.53 | 26.57 | 26.13 | 26.43 | 474,320 | -0.11(-0.42%) |
Jan 23, 2015 | 26.27 | 26.66 | 26.25 | 26.54 | 362,994 | +0.27(+1.04%) |
Jan 22, 2015 | 26.16 | 26.29 | 25.87 | 26.27 | 376,792 | +0.34(+1.32%) |
Jan 21, 2015 | 25.69 | 25.97 | 25.48 | 25.92 | 316,777 | +0.12(+0.46%) |
Jan 20, 2015 | 25.92 | 25.92 | 25.64 | 25.80 | 259,492 | -0.03(-0.11%) |
Jan 16, 2015 | 25.57 | 25.85 | 25.47 | 25.83 | 523,299 | +0.13(+0.52%) |
Jan 15, 2015 | 25.73 | 25.77 | 25.52 | 25.70 | 326,109 | +0.07(+0.27%) |
Jan 14, 2015 | 25.07 | 25.66 | 25.01 | 25.63 | 348,268 | +0.34(+1.36%) |
Jan 13, 2015 | 24.98 | 25.50 | 24.90 | 25.29 | 437,738 | +0.39(+1.57%) |
Jan 12, 2015 | 24.88 | 24.95 | 24.67 | 24.89 | 453,518 | +0.06(+0.25%) |
Jan 09, 2015 | 25.04 | 25.10 | 24.68 | 24.83 | 427,404 | -0.22(-0.87%) |
Jan 08, 2015 | 25.01 | 25.20 | 24.92 | 25.05 | 407,696 | +0.12(+0.48%) |
Jan 07, 2015 | 24.63 | 24.95 | 24.43 | 24.93 | 451,800 | +0.48(+1.95%) |
Jan 06, 2015 | 24.63 | 25.00 | 24.43 | 24.45 | 581,671 | -0.09(-0.37%) |
Jan 05, 2015 | 24.74 | 24.82 | 24.50 | 24.54 | 525,908 | -0.26(-1.04%) |
Jan 02, 2015 | 24.85 | 24.97 | 24.52 | 24.80 | 456,325 | +0.06(+0.25%) |
Dec 31, 2014 | 25.52 | 24.74 | 24.74 | 24.74 | 400,501 | -0.69(-2.70%) |
Dec 30, 2014 | 26.01 | 26.01 | 25.39 | 25.43 | 405,983 | -0.66(-2.52%) |
Dec 29, 2014 | 25.51 | 26.15 | 25.51 | 26.08 | 528,233 | +0.64(+2.50%) |
Dec 26, 2014 | 25.20 | 25.58 | 25.19 | 25.45 | 377,498 | +0.36(+1.45%) |
Dec 24, 2014 | 24.59 | 25.08 | 25.08 | 25.08 | 225,898 | +0.46(+1.88%) |
Dec 23, 2014 | 24.53 | 24.72 | 24.44 | 24.62 | 420,346 | +0.16(+0.66%) |
Dec 22, 2014 | 24.38 | 24.64 | 24.32 | 24.46 | 628,041 | +0.20(+0.84%) |
Dec 19, 2014 | 24.43 | 24.57 | 24.15 | 24.26 | 1,765,954 | -0.17(-0.69%) |
Dec 18, 2014 | 24.17 | 24.43 | 23.94 | 24.43 | 522,839 | +0.38(+1.60%) |
Dec 17, 2014 | 23.56 | 24.05 | 23.40 | 24.04 | 768,723 | +0.68(+2.91%) |
Dec 16, 2014 | 23.39 | 23.82 | 23.24 | 23.36 | 796,827 | -0.07(-0.30%) |
Dec 15, 2014 | 23.80 | 23.91 | 23.28 | 23.43 | 756,468 | -0.32(-1.36%) |
Dec 12, 2014 | 24.03 | 24.31 | 23.73 | 23.75 | 414,770 | -0.39(-1.62%) |
Dec 11, 2014 | 24.10 | 24.36 | 24.04 | 24.15 | 423,451 | +0.16(+0.67%) |
Dec 10, 2014 | 24.38 | 24.49 | 23.96 | 23.98 | 707,587 | -0.43(-1.75%) |
Dec 09, 2014 | 23.98 | 24.42 | 23.98 | 24.41 | 597,614 | +0.29(+1.19%) |
Dec 08, 2014 | 23.94 | 24.33 | 23.87 | 24.12 | 569,176 | +0.21(+0.88%) |
Dec 05, 2014 | 23.87 | 24.08 | 23.78 | 23.91 | 377,372 | -0.08(-0.32%) |
Dec 04, 2014 | 24.03 | 24.22 | 23.89 | 23.99 | 593,723 | +0.01(+0.03%) |
Dec 03, 2014 | 23.98 | 24.08 | 23.85 | 23.98 | 380,660 | +0.04(+0.18%) |
Dec 02, 2014 | 23.74 | 24.03 | 23.70 | 23.94 | 437,179 | +0.17(+0.70%) |
Dec 01, 2014 | 23.85 | 24.06 | 23.58 | 23.78 | 556,045 | -0.11(-0.46%) |
Nov 28, 2014 | 23.78 | 24.15 | 23.77 | 23.89 | 270,898 | +0.11(+0.47%) |
Nov 26, 2014 | 23.69 | 23.78 | 23.78 | 23.78 | 431,645 | +0.16(+0.67%) |
Nov 25, 2014 | 23.51 | 23.62 | 23.33 | 23.62 | 518,279 | +0.18(+0.77%) |
Nov 24, 2014 | 23.53 | 23.57 | 23.33 | 23.44 | 372,948 | -0.07(-0.29%) |
Nov 21, 2014 | 23.69 | 23.70 | 23.37 | 23.51 | 447,847 | +0.08(+0.36%) |
Nov 20, 2014 | 23.33 | 23.48 | 23.24 | 23.42 | 327,061 | +0.01(+0.06%) |
Nov 19, 2014 | 23.68 | 23.68 | 23.33 | 23.41 | 330,358 | -0.31(-1.32%) |
Nov 18, 2014 | 23.48 | 23.79 | 23.48 | 23.72 | 478,973 | +0.29(+1.24%) |
Nov 17, 2014 | 23.01 | 23.48 | 23.01 | 23.43 | 527,063 | +0.23(+0.99%) |
Nov 14, 2014 | 23.48 | 23.53 | 23.17 | 23.20 | 472,059 | -0.31(-1.33%) |
Nov 13, 2014 | 23.78 | 23.90 | 23.49 | 23.51 | 397,454 | -0.32(-1.34%) |
Nov 12, 2014 | 24.12 | 24.12 | 23.61 | 23.83 | 494,500 | -0.39(-1.60%) |
Nov 11, 2014 | 24.39 | 24.42 | 24.08 | 24.22 | 417,343 | -0.19(-0.77%) |
Nov 10, 2014 | 24.26 | 24.46 | 24.14 | 24.41 | 544,182 | +0.08(+0.34%) |
Nov 07, 2014 | 24.00 | 24.38 | 24.00 | 24.32 | 449,923 | +0.26(+1.07%) |
Nov 06, 2014 | 24.78 | 24.78 | 23.87 | 24.07 | 912,244 | -0.70(-2.83%) |
Nov 05, 2014 | 24.65 | 24.82 | 24.50 | 24.77 | 512,472 | +0.25(+1.02%) |
Nov 04, 2014 | 24.68 | 24.95 | 24.46 | 24.52 | 451,366 | -0.19(-0.79%) |
Nov 03, 2014 | 24.59 | 24.79 | 24.56 | 24.71 | 667,685 | +0.13(+0.54%) |
Oct 31, 2014 | 24.93 | 24.93 | 24.53 | 24.58 | 664,920 | -0.15(-0.59%) |
Oct 30, 2014 | 24.21 | 24.81 | 24.21 | 24.73 | 495,928 | +0.51(+2.12%) |
Oct 29, 2014 | 24.37 | 24.47 | 24.00 | 24.21 | 448,633 | -0.15(-0.60%) |
Oct 28, 2014 | 24.03 | 24.37 | 23.96 | 24.36 | 453,405 | +0.39(+1.62%) |
Oct 27, 2014 | 23.93 | 23.93 | 23.80 | 23.97 | 447,789 | +0.04(+0.17%) |
Oct 24, 2014 | 23.92 | 24.01 | 23.82 | 23.93 | 366,790 | +0.09(+0.38%) |
Oct 23, 2014 | 23.81 | 24.00 | 23.60 | 23.84 | 449,646 | +0.19(+0.82%) |
Oct 22, 2014 | 23.55 | 23.85 | 23.52 | 23.64 | 493,906 | +0.12(+0.50%) |
Oct 21, 2014 | 23.34 | 23.58 | 23.33 | 23.53 | 515,267 | +0.19(+0.80%) |
Oct 20, 2014 | 22.89 | 23.34 | 22.83 | 23.34 | 721,629 | +0.17(+0.75%) |
Oct 17, 2014 | 23.35 | 23.35 | 22.92 | 23.17 | 981,182 | +0.06(+0.24%) |
Oct 16, 2014 | 23.04 | 23.26 | 22.81 | 23.11 | 850,217 | -0.14(-0.60%) |
Oct 15, 2014 | 23.26 | 23.56 | 22.87 | 23.25 | 1,684,511 | -0.35(-1.47%) |
Oct 14, 2014 | 22.39 | 24.16 | 22.27 | 23.60 | 1,796,365 | +1.34(+6.01%) |
Oct 13, 2014 | 22.23 | 22.47 | 22.14 | 22.26 | 738,399 | +0.12(+0.53%) |
Oct 10, 2014 | 21.93 | 22.37 | 21.93 | 22.14 | 770,091 | +0.22(+1.01%) |
Oct 09, 2014 | 22.33 | 22.41 | 21.88 | 21.92 | 715,147 | -0.41(-1.83%) |
Oct 08, 2014 | 21.79 | 22.34 | 21.75 | 22.33 | 854,336 | +0.60(+2.78%) |
Oct 07, 2014 | 21.46 | 21.94 | 21.40 | 21.72 | 1,156,542 | +0.25(+1.16%) |
Oct 06, 2014 | 21.39 | 21.54 | 21.35 | 21.47 | 539,783 | +0.06(+0.29%) |
Oct 03, 2014 | 21.46 | 21.52 | 21.28 | 21.41 | 673,851 | +0.07(+0.33%) |
Oct 02, 2014 | 21.27 | 21.50 | 21.21 | 21.34 | 571,814 | +0.05(+0.23%) |
Oct 01, 2014 | 21.24 | 21.45 | 21.19 | 21.29 | 605,401 | +0.12(+0.59%) |
Sep 30, 2014 | 21.20 | 21.50 | 21.12 | 21.17 | 796,486 | -0.10(-0.46%) |
Sep 29, 2014 | 21.20 | 21.38 | 21.16 | 21.27 | 373,079 | -0.04(-0.20%) |
Sep 26, 2014 | 21.25 | 21.39 | 21.12 | 21.31 | 313,204 | +0.03(+0.16%) |
Sep 25, 2014 | 21.48 | 21.52 | 21.17 | 21.27 | 638,387 | -0.20(-0.94%) |
Sep 24, 2014 | 21.56 | 21.61 | 21.36 | 21.47 | 496,693 | -0.10(-0.45%) |
Sep 23, 2014 | 21.76 | 21.83 | 21.57 | 21.57 | 432,671 | -0.22(-1.02%) |
Sep 22, 2014 | 21.83 | 21.93 | 21.70 | 21.79 | 401,354 | -0.06(-0.29%) |
Sep 19, 2014 | 21.84 | 22.04 | 21.79 | 21.86 | 1,053,798 | +0.01(+0.06%) |
Sep 18, 2014 | 21.96 | 22.02 | 21.75 | 21.84 | 825,364 | -0.11(-0.51%) |
Sep 17, 2014 | 22.12 | 22.19 | 21.91 | 21.95 | 593,331 | -0.10(-0.44%) |
Sep 16, 2014 | 21.90 | 22.17 | 21.85 | 22.05 | 452,002 | +0.14(+0.63%) |
Sep 15, 2014 | 22.08 | 22.23 | 21.86 | 21.91 | 443,099 | -0.12(-0.57%) |
Sep 12, 2014 | 22.49 | 22.53 | 22.02 | 22.04 | 445,463 | -0.58(-2.55%) |
Sep 11, 2014 | 22.35 | 22.67 | 22.26 | 22.61 | 388,615 | +0.22(+0.99%) |
Sep 10, 2014 | 22.40 | 22.45 | 22.24 | 22.39 | 342,446 | -0.01(-0.06%) |
Sep 09, 2014 | 22.61 | 22.62 | 22.36 | 22.40 | 330,616 | -0.27(-1.19%) |
Sep 08, 2014 | 22.79 | 22.79 | 22.58 | 22.67 | 366,578 | -0.10(-0.46%) |
Sep 05, 2014 | 22.40 | 22.80 | 22.40 | 22.78 | 370,792 | +0.35(+1.58%) |
Sep 04, 2014 | 22.45 | 22.54 | 22.34 | 22.42 | 273,302 | -0.01(-0.06%) |
Sep 03, 2014 | 22.41 | 22.55 | 22.36 | 22.44 | 530,801 | +0.15(+0.65%) |
Sep 02, 2014 | 22.49 | 22.49 | 22.26 | 22.29 | 410,311 | -0.21(-0.95%) |
Aug 29, 2014 | 22.38 | 22.51 | 22.51 | 22.51 | 401,936 | +0.18(+0.81%) |
Aug 28, 2014 | 22.25 | 22.38 | 22.20 | 22.33 | 334,876 | +0.06(+0.28%) |
Aug 27, 2014 | 22.04 | 22.27 | 21.97 | 22.26 | 508,909 | +0.17(+0.75%) |
Aug 26, 2014 | 22.26 | 22.38 | 22.10 | 22.10 | 531,568 | -0.13(-0.59%) |
Aug 25, 2014 | 22.24 | 22.34 | 22.18 | 22.23 | 331,941 | +0.06(+0.25%) |
Aug 22, 2014 | 22.26 | 22.36 | 22.03 | 22.17 | 620,477 | -0.05(-0.22%) |
Aug 21, 2014 | 22.17 | 22.36 | 22.11 | 22.22 | 447,548 | +0.06(+0.25%) |
Aug 20, 2014 | 22.12 | 22.22 | 22.05 | 22.17 | 472,463 | -0.03(-0.12%) |
Aug 19, 2014 | 22.12 | 22.22 | 22.04 | 22.20 | 509,866 | +0.16(+0.75%) |
Aug 18, 2014 | 22.18 | 22.22 | 21.96 | 22.03 | 466,672 | -0.07(-0.31%) |
Aug 15, 2014 | 21.98 | 22.14 | 21.85 | 22.10 | 470,573 | +0.23(+1.04%) |
Aug 14, 2014 | 21.73 | 21.92 | 21.73 | 21.87 | 431,166 | +0.18(+0.82%) |
Aug 13, 2014 | 21.55 | 21.81 | 21.55 | 21.69 | 403,790 | +0.16(+0.73%) |
Aug 12, 2014 | 21.53 | 21.63 | 21.46 | 21.54 | 555,943 | +0.01(+0.03%) |
Aug 11, 2014 | 21.54 | 21.66 | 21.44 | 21.53 | 612,301 | +0.08(+0.38%) |
Aug 08, 2014 | 21.26 | 21.53 | 21.26 | 21.45 | 751,440 | +0.19(+0.87%) |
Aug 07, 2014 | 21.17 | 21.45 | 21.15 | 21.26 | 462,585 | +0.12(+0.55%) |
Aug 06, 2014 | 21.56 | 21.71 | 21.01 | 21.15 | 674,712 | -0.10(-0.45%) |
Aug 05, 2014 | 21.27 | 21.56 | 21.15 | 21.24 | 443,373 | -0.08(-0.39%) |
Aug 04, 2014 | 21.52 | 21.52 | 20.84 | 21.32 | 541,355 | -0.16(-0.77%) |
Aug 01, 2014 | 21.29 | 21.59 | 21.29 | 21.49 | 428,138 | +0.19(+0.87%) |
Jul 31, 2014 | 21.60 | 21.78 | 21.30 | 21.30 | 386,308 | -0.46(-2.11%) |
Jul 30, 2014 | 22.10 | 22.14 | 21.61 | 21.76 | 480,865 | -0.30(-1.37%) |
Jul 29, 2014 | 22.15 | 22.26 | 22.02 | 22.07 | 383,335 | -0.10(-0.43%) |
Jul 28, 2014 | 21.83 | 22.24 | 21.83 | 22.16 | 352,922 | +0.30(+1.38%) |
Jul 25, 2014 | 22.01 | 22.15 | 21.85 | 21.86 | 349,001 | -0.26(-1.18%) |
Jul 24, 2014 | 22.14 | 22.25 | 22.05 | 22.12 | 355,555 | -0.03(-0.15%) |
Jul 23, 2014 | 22.21 | 22.24 | 22.13 | 22.15 | 276,652 | -0.05(-0.25%) |
Jul 22, 2014 | 22.25 | 22.34 | 22.14 | 22.21 | 335,523 | +0.01(+0.06%) |
Jul 21, 2014 | 22.19 | 22.26 | 22.04 | 22.20 | 437,593 | -0.03(-0.15%) |
Jul 18, 2014 | 21.92 | 22.24 | 21.80 | 22.23 | 416,835 | +0.28(+1.28%) |
Jul 17, 2014 | 22.23 | 22.23 | 21.93 | 21.95 | 378,709 | -0.28(-1.27%) |
Jul 16, 2014 | 22.22 | 22.31 | 22.00 | 22.23 | 249,689 | +0.01(+0.03%) |
Jul 15, 2014 | 22.20 | 22.24 | 22.02 | 22.22 | 342,535 | +0.08(+0.34%) |
Jul 14, 2014 | 22.53 | 22.53 | 22.13 | 22.15 | 397,031 | -0.25(-1.10%) |
Jul 11, 2014 | 22.61 | 22.76 | 22.39 | 22.39 | 458,973 | -0.23(-1.00%) |
Jul 10, 2014 | 22.24 | 22.66 | 22.24 | 22.62 | 456,444 | +0.30(+1.32%) |
Jul 09, 2014 | 22.46 | 22.47 | 22.17 | 22.33 | 494,702 | -0.10(-0.46%) |
Jul 08, 2014 | 22.13 | 22.44 | 22.13 | 22.43 | 510,877 | +0.28(+1.27%) |
Jul 07, 2014 | 22.26 | 22.37 | 22.13 | 22.15 | 378,500 | -0.05(-0.22%) |
Jul 03, 2014 | 22.32 | 22.20 | 22.20 | 22.20 | 244,853 | -0.10(-0.46%) |
Jul 02, 2014 | 22.79 | 22.83 | 22.25 | 22.30 | 640,106 | -0.60(-2.61%) |
Jul 01, 2014 | 23.03 | 23.07 | 22.79 | 22.90 | 550,097 | -0.12(-0.51%) |
Jun 30, 2014 | 22.73 | 23.05 | 22.65 | 23.01 | 747,371 | +0.28(+1.24%) |
Jun 27, 2014 | 22.57 | 22.86 | 22.53 | 22.73 | 767,126 | +0.02(+0.09%) |
Jun 26, 2014 | 22.81 | 22.85 | 22.60 | 22.71 | 710,472 | -0.10(-0.42%) |
Jun 25, 2014 | 22.52 | 22.84 | 22.50 | 22.81 | 568,774 | +0.28(+1.25%) |
Jun 24, 2014 | 22.36 | 22.72 | 22.34 | 22.53 | 738,281 | +0.14(+0.61%) |
Jun 23, 2014 | 22.37 | 22.52 | 22.25 | 22.39 | 416,670 | +0.04(+0.18%) |
Jun 20, 2014 | 22.40 | 22.46 | 22.31 | 22.35 | 989,442 | +0.06(+0.28%) |
Jun 19, 2014 | 22.03 | 22.33 | 21.97 | 22.28 | 456,017 | +0.31(+1.41%) |
Jun 18, 2014 | 21.64 | 21.98 | 21.64 | 21.98 | 411,290 | +0.42(+1.94%) |
Jun 17, 2014 | 21.58 | 21.65 | 21.43 | 21.56 | 510,959 | +0.05(+0.22%) |
Jun 16, 2014 | 21.32 | 21.71 | 21.28 | 21.51 | 664,545 | +0.30(+1.42%) |
Jun 13, 2014 | 21.23 | 21.28 | 20.92 | 21.21 | 331,208 | +0.06(+0.29%) |
Jun 12, 2014 | 21.19 | 21.28 | 20.86 | 21.15 | 416,041 | -0.04(-0.19%) |
Jun 11, 2014 | 21.43 | 21.52 | 21.18 | 21.19 | 332,486 | -0.31(-1.44%) |
Jun 10, 2014 | 21.57 | 21.61 | 21.38 | 21.50 | 309,554 | -0.24(-1.11%) |
Jun 06, 2014 | 21.95 | 22.00 | 21.66 | 21.74 | 484,284 | -0.10(-0.44%) |
Jun 05, 2014 | 21.54 | 21.93 | 21.32 | 21.83 | 663,003 | +0.37(+1.73%) |
Jun 04, 2014 | 21.36 | 21.47 | 21.25 | 21.46 | 532,238 | +0.11(+0.51%) |
Jun 03, 2014 | 21.46 | 21.58 | 21.30 | 21.35 | 769,925 | -0.15(-0.70%) |
Jun 02, 2014 | 21.52 | 21.63 | 21.39 | 21.50 | 569,942 | +0.01(+0.03%) |
May 30, 2014 | 21.97 | 22.02 | 21.21 | 21.50 | 1,493,047 | -0.58(-2.61%) |
May 29, 2014 | 22.22 | 22.22 | 21.96 | 22.07 | 334,178 | -0.06(-0.28%) |
May 28, 2014 | 22.08 | 22.21 | 21.96 | 22.13 | 460,346 | +0.11(+0.50%) |
May 27, 2014 | 21.89 | 22.04 | 21.82 | 22.02 | 500,401 | +0.27(+1.26%) |
May 23, 2014 | 21.71 | 21.75 | 21.75 | 21.75 | 332,103 | +0.00(+0.00%) |
May 22, 2014 | 21.53 | 21.80 | 21.53 | 21.75 | 146,564 | +0.23(+1.05%) |
May 21, 2014 | 21.58 | 21.62 | 21.39 | 21.52 | 438,076 | -0.03(-0.16%) |
May 20, 2014 | 21.74 | 21.77 | 21.37 | 21.56 | 726,468 | -0.11(-0.52%) |
May 19, 2014 | 21.93 | 21.93 | 21.65 | 21.67 | 454,600 | -0.29(-1.33%) |
May 16, 2014 | 21.69 | 21.97 | 21.63 | 21.96 | 391,372 | +0.28(+1.29%) |
May 15, 2014 | 21.76 | 21.86 | 21.64 | 21.68 | 437,179 | -0.08(-0.37%) |
May 14, 2014 | 21.75 | 21.93 | 21.63 | 21.76 | 439,707 | +0.05(+0.25%) |
May 13, 2014 | 21.92 | 22.06 | 21.69 | 21.71 | 471,421 | -0.20(-0.90%) |
May 12, 2014 | 22.06 | 22.08 | 21.88 | 21.91 | 645,792 | -0.05(-0.22%) |
May 09, 2014 | 22.18 | 22.27 | 21.92 | 21.95 | 486,934 | -0.33(-1.46%) |
May 08, 2014 | 22.13 | 22.32 | 21.92 | 22.28 | 790,444 | +0.13(+0.58%) |
May 07, 2014 | 22.07 | 22.39 | 21.89 | 22.15 | 694,139 | +0.65(+3.00%) |
May 06, 2014 | 21.58 | 21.63 | 21.41 | 21.51 | 423,679 | -0.10(-0.44%) |
May 05, 2014 | 21.35 | 21.61 | 21.17 | 21.60 | 315,994 | +0.18(+0.82%) |
May 02, 2014 | 21.82 | 21.82 | 21.34 | 21.42 | 328,575 | -0.42(-1.93%) |
May 01, 2014 | 21.85 | 21.98 | 21.64 | 21.85 | 487,868 | -0.01(-0.03%) |
Apr 30, 2014 | 21.63 | 21.87 | 21.63 | 21.85 | 512,834 | +0.17(+0.78%) |
Apr 29, 2014 | 21.73 | 22.00 | 21.66 | 21.68 | 767,417 | -0.05(-0.22%) |
Apr 28, 2014 | 21.65 | 21.79 | 21.52 | 21.73 | 422,570 | +0.16(+0.72%) |
Apr 25, 2014 | 21.55 | 21.74 | 21.51 | 21.57 | 448,680 | +0.00(+0.00%) |
Apr 24, 2014 | 21.34 | 21.70 | 21.31 | 21.57 | 703,381 | +0.28(+1.31%) |
Apr 23, 2014 | 21.23 | 21.54 | 21.23 | 21.29 | 635,730 | +0.03(+0.16%) |
Apr 22, 2014 | 21.21 | 21.32 | 21.10 | 21.26 | 613,592 | +0.18(+0.87%) |
Apr 21, 2014 | 21.11 | 21.21 | 20.96 | 21.08 | 494,632 | +0.00(+0.00%) |
Apr 17, 2014 | 21.30 | 21.08 | 21.08 | 21.08 | 340,741 | -0.24(-1.12%) |
Apr 16, 2014 | 21.28 | 21.40 | 21.23 | 21.32 | 518,302 | +0.18(+0.84%) |
Apr 15, 2014 | 20.75 | 21.15 | 20.74 | 21.14 | 793,242 | +0.35(+1.67%) |
Apr 14, 2014 | 20.73 | 20.95 | 20.70 | 20.79 | 535,216 | +0.12(+0.59%) |
Apr 11, 2014 | 20.59 | 20.90 | 20.54 | 20.67 | 674,917 | -0.10(-0.46%) |
Apr 10, 2014 | 20.75 | 20.95 | 20.57 | 20.76 | 1,953,980 | +0.05(+0.26%) |
Apr 09, 2014 | 21.07 | 21.09 | 20.54 | 20.71 | 1,072,819 | -0.27(-1.26%) |
Apr 08, 2014 | 20.55 | 21.03 | 20.41 | 20.98 | 976,458 | +0.37(+1.78%) |
Apr 07, 2014 | 20.71 | 20.81 | 20.59 | 20.61 | 608,724 | -0.19(-0.91%) |
Apr 04, 2014 | 21.15 | 21.27 | 20.75 | 20.80 | 639,976 | -0.20(-0.94%) |
Apr 03, 2014 | 20.87 | 21.08 | 20.75 | 21.00 | 456,466 | +0.20(+0.95%) |
Apr 02, 2014 | 20.97 | 20.99 | 20.76 | 20.80 | 603,660 | -0.14(-0.68%) |