Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.98 | 19.98 | 19.83 | 19.83 | 7,575 | -0.24(-1.17%) |
Jan 29, 2015 | 19.93 | 20.06 | 19.93 | 20.06 | 18,167 | +0.19(+0.95%) |
Jan 28, 2015 | 20.35 | 20.35 | 19.87 | 19.87 | 50,427 | -0.36(-1.76%) |
Jan 27, 2015 | 20.24 | 20.32 | 20.20 | 20.23 | 19,608 | -0.06(-0.30%) |
Jan 26, 2015 | 20.04 | 20.30 | 20.04 | 20.29 | 14,217 | +0.14(+0.69%) |
Jan 23, 2015 | 20.10 | 20.18 | 20.10 | 20.15 | 17,332 | +0.18(+0.89%) |
Jan 22, 2015 | 19.80 | 19.97 | 19.69 | 19.97 | 18,999 | +0.24(+1.20%) |
Jan 21, 2015 | 19.73 | 19.91 | 19.67 | 19.73 | 28,885 | -0.12(-0.61%) |
Jan 20, 2015 | 19.76 | 19.90 | 19.68 | 19.86 | 69,307 | +0.06(+0.32%) |
Jan 16, 2015 | 19.55 | 19.79 | 19.55 | 19.79 | 20,859 | +0.21(+1.07%) |
Jan 15, 2015 | 19.61 | 19.63 | 19.51 | 19.58 | 16,479 | -0.37(-1.84%) |
Jan 14, 2015 | 19.82 | 19.96 | 19.73 | 19.95 | 34,461 | +0.15(+0.78%) |
Jan 13, 2015 | 20.09 | 20.34 | 19.80 | 19.80 | 48,081 | -0.15(-0.73%) |
Jan 12, 2015 | 20.05 | 20.05 | 19.86 | 19.94 | 38,520 | -0.13(-0.66%) |
Jan 09, 2015 | 20.20 | 20.20 | 20.02 | 20.07 | 42,019 | -0.17(-0.83%) |
Jan 08, 2015 | 20.10 | 20.26 | 20.10 | 20.24 | 27,319 | +0.36(+1.83%) |
Jan 07, 2015 | 19.82 | 19.88 | 19.74 | 19.88 | 27,096 | +0.17(+0.86%) |
Jan 06, 2015 | 19.96 | 19.96 | 19.54 | 19.71 | 33,098 | -0.29(-1.44%) |
Jan 05, 2015 | 20.15 | 20.22 | 19.93 | 20.00 | 27,861 | -0.26(-1.28%) |
Jan 02, 2015 | 20.49 | 20.54 | 20.14 | 20.26 | 19,716 | -0.15(-0.74%) |
Dec 31, 2014 | 20.61 | 20.41 | 20.41 | 20.41 | 21,324 | -0.11(-0.56%) |
Dec 30, 2014 | 20.61 | 20.63 | 20.52 | 20.52 | 20,086 | -0.12(-0.56%) |
Dec 29, 2014 | 20.59 | 20.65 | 20.59 | 20.64 | 160,982 | +0.04(+0.17%) |
Dec 26, 2014 | 20.56 | 20.60 | 20.55 | 20.60 | 28,015 | +0.15(+0.74%) |
Dec 24, 2014 | 20.40 | 20.45 | 20.45 | 20.45 | 11,885 | +0.11(+0.52%) |
Dec 23, 2014 | 20.47 | 20.47 | 20.34 | 20.35 | 4,922 | +0.05(+0.26%) |
Dec 22, 2014 | 20.23 | 20.30 | 20.19 | 20.30 | 9,826 | +0.03(+0.17%) |
Dec 19, 2014 | 20.13 | 20.26 | 20.13 | 20.26 | 6,631 | +0.17(+0.84%) |
Dec 18, 2014 | 20.06 | 20.15 | 19.98 | 20.09 | 16,053 | +0.21(+1.05%) |
Dec 17, 2014 | 19.65 | 19.88 | 19.51 | 19.88 | 7,328 | +0.59(+3.04%) |
Dec 16, 2014 | 19.28 | 19.59 | 19.28 | 19.30 | 38,711 | +0.02(+0.10%) |
Dec 15, 2014 | 19.64 | 19.64 | 19.23 | 19.28 | 37,918 | -0.22(-1.13%) |
Dec 12, 2014 | 19.48 | 19.69 | 19.48 | 19.50 | 8,139 | -0.24(-1.21%) |
Dec 11, 2014 | 19.90 | 19.90 | 19.74 | 19.74 | 24,450 | +0.04(+0.21%) |
Dec 10, 2014 | 19.94 | 19.94 | 19.69 | 19.69 | 6,760 | -0.38(-1.87%) |
Dec 09, 2014 | 19.52 | 20.07 | 19.52 | 20.07 | 20,542 | +0.33(+1.68%) |
Dec 08, 2014 | 20.00 | 20.09 | 19.74 | 19.74 | 27,451 | -0.23(-1.15%) |
Dec 05, 2014 | 19.91 | 19.98 | 19.91 | 19.97 | 89,954 | +0.14(+0.73%) |
Dec 04, 2014 | 19.95 | 19.95 | 19.78 | 19.82 | 10,484 | -0.10(-0.50%) |
Dec 03, 2014 | 19.92 | 19.97 | 19.90 | 19.92 | 8,837 | +0.17(+0.86%) |
Dec 02, 2014 | 19.51 | 19.79 | 19.51 | 19.75 | 41,466 | +0.15(+0.75%) |
Dec 01, 2014 | 19.83 | 19.83 | 19.52 | 19.61 | 13,782 | -0.40(-2.00%) |
Nov 28, 2014 | 20.26 | 20.26 | 20.00 | 20.00 | 11,655 | -0.11(-0.56%) |
Nov 26, 2014 | 20.09 | 20.12 | 20.12 | 20.12 | 3,879 | +0.09(+0.43%) |
Nov 25, 2014 | 20.12 | 20.14 | 20.01 | 20.03 | 58,633 | +0.00(+0.01%) |
Nov 24, 2014 | 19.93 | 20.03 | 19.92 | 20.03 | 7,363 | +0.20(+1.03%) |
Nov 21, 2014 | 20.15 | 20.15 | 19.74 | 19.83 | 64,632 | +0.11(+0.55%) |
Nov 20, 2014 | 19.70 | 19.73 | 19.70 | 19.72 | 8,478 | +0.09(+0.48%) |
Nov 19, 2014 | 19.61 | 19.68 | 19.51 | 19.62 | 14,554 | -0.21(-1.08%) |
Nov 18, 2014 | 19.82 | 19.85 | 19.79 | 19.84 | 12,389 | +0.16(+0.82%) |
Nov 17, 2014 | 19.79 | 19.85 | 19.65 | 19.68 | 28,304 | -0.17(-0.84%) |
Nov 14, 2014 | 19.85 | 19.88 | 19.82 | 19.84 | 21,209 | -0.02(-0.10%) |
Nov 13, 2014 | 20.06 | 20.06 | 19.85 | 19.86 | 10,534 | -0.18(-0.91%) |
Nov 12, 2014 | 19.86 | 20.04 | 19.86 | 20.04 | 60,732 | +0.11(+0.57%) |
Nov 11, 2014 | 19.91 | 19.96 | 19.88 | 19.93 | 511,133 | +0.09(+0.43%) |
Nov 10, 2014 | 19.83 | 19.92 | 19.81 | 19.84 | 7,681 | +0.08(+0.41%) |
Nov 07, 2014 | 19.75 | 19.79 | 19.70 | 19.76 | 38,694 | +0.01(+0.03%) |
Nov 06, 2014 | 19.75 | 19.76 | 19.63 | 19.76 | 16,860 | +0.05(+0.26%) |
Nov 05, 2014 | 19.84 | 19.97 | 19.69 | 19.71 | 7,229 | +0.07(+0.36%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.61 | 19.64 | 8,068 | -0.10(-0.52%) |
Nov 03, 2014 | 19.87 | 19.93 | 19.71 | 19.74 | 15,383 | -0.09(-0.46%) |
Oct 31, 2014 | 19.79 | 19.83 | 19.76 | 19.83 | 2,902 | +0.25(+1.29%) |
Oct 30, 2014 | 19.27 | 19.58 | 19.27 | 19.58 | 9,980 | +0.16(+0.85%) |
Oct 29, 2014 | 19.40 | 19.43 | 19.26 | 19.41 | 29,553 | -0.01(-0.07%) |
Oct 28, 2014 | 18.97 | 19.43 | 18.97 | 19.43 | 13,997 | +0.60(+3.16%) |
Oct 27, 2014 | 18.81 | 18.84 | 18.81 | 18.83 | 3,710 | -0.02(-0.11%) |
Oct 24, 2014 | 18.82 | 18.85 | 18.80 | 18.85 | 4,979 | +0.03(+0.15%) |
Oct 23, 2014 | 18.68 | 18.95 | 18.68 | 18.82 | 11,838 | +0.27(+1.47%) |
Oct 22, 2014 | 18.83 | 18.88 | 18.55 | 18.55 | 28,202 | -0.22(-1.16%) |
Oct 21, 2014 | 18.56 | 18.77 | 18.56 | 18.77 | 138,381 | +0.30(+1.60%) |
Oct 20, 2014 | 18.39 | 18.47 | 18.37 | 18.47 | 15,139 | +0.17(+0.93%) |
Oct 17, 2014 | 18.53 | 18.53 | 18.24 | 18.30 | 46,653 | -0.05(-0.26%) |
Oct 16, 2014 | 17.99 | 18.44 | 17.91 | 18.35 | 67,739 | +0.45(+2.50%) |
Oct 15, 2014 | 17.71 | 17.99 | 17.65 | 17.90 | 101,302 | -0.00(-0.02%) |
Oct 14, 2014 | 17.99 | 18.09 | 17.82 | 17.91 | 33,898 | +0.17(+0.95%) |
Oct 13, 2014 | 17.85 | 18.02 | 17.71 | 17.74 | 34,508 | -0.21(-1.14%) |
Oct 10, 2014 | 18.01 | 18.10 | 17.86 | 17.94 | 18,007 | -0.11(-0.61%) |
Oct 09, 2014 | 18.53 | 18.53 | 18.05 | 18.05 | 20,119 | -0.36(-1.96%) |
Oct 08, 2014 | 18.16 | 18.45 | 18.09 | 18.41 | 7,592 | +0.26(+1.44%) |
Oct 07, 2014 | 18.39 | 18.41 | 18.15 | 18.15 | 12,343 | -0.42(-2.25%) |
Oct 06, 2014 | 18.71 | 18.71 | 18.52 | 18.57 | 15,012 | -0.10(-0.51%) |
Oct 03, 2014 | 18.77 | 18.82 | 18.42 | 18.67 | 21,851 | +0.19(+1.01%) |
Oct 02, 2014 | 18.30 | 18.54 | 18.27 | 18.48 | 25,846 | +0.15(+0.81%) |
Oct 01, 2014 | 18.43 | 18.50 | 18.28 | 18.33 | 30,456 | -0.29(-1.54%) |
Sep 30, 2014 | 18.74 | 18.74 | 18.60 | 18.62 | 20,828 | -0.15(-0.82%) |
Sep 29, 2014 | 18.65 | 18.77 | 18.65 | 18.77 | 2,260 | -0.09(-0.50%) |
Sep 26, 2014 | 18.75 | 18.86 | 18.75 | 18.86 | 2,969 | +0.17(+0.91%) |
Sep 25, 2014 | 18.98 | 18.98 | 18.69 | 18.69 | 623,076 | -0.32(-1.69%) |
Sep 24, 2014 | 18.81 | 19.01 | 18.81 | 19.01 | 52,772 | +0.12(+0.64%) |
Sep 23, 2014 | 19.07 | 19.07 | 18.89 | 18.89 | 6,993 | -0.16(-0.86%) |
Sep 22, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 2,863 | -0.24(-1.26%) |
Sep 19, 2014 | 19.42 | 19.43 | 19.30 | 19.30 | 1,039,202 | -0.20(-1.04%) |
Sep 18, 2014 | 19.54 | 19.56 | 19.50 | 19.50 | 4,645 | -0.01(-0.06%) |
Sep 17, 2014 | 19.41 | 19.52 | 19.41 | 19.51 | 92,042 | +0.11(+0.59%) |
Sep 16, 2014 | 19.27 | 19.40 | 19.27 | 19.40 | 4,524 | -0.09(-0.47%) |
Sep 15, 2014 | 19.49 | 19.49 | 19.49 | 19.49 | 1,878 | -0.10(-0.51%) |
Sep 12, 2014 | 19.67 | 19.61 | 19.59 | 19.59 | 2,462 | -0.02(-0.10%) |
Sep 11, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 1,245 | -0.02(-0.10%) |
Sep 10, 2014 | 19.50 | 19.63 | 19.48 | 19.63 | 12,697 | +0.04(+0.22%) |
Sep 09, 2014 | 19.64 | 19.64 | 19.59 | 19.59 | 2,925 | -0.14(-0.69%) |
Sep 08, 2014 | 19.68 | 19.72 | 19.68 | 19.72 | 4,266 | +0.05(+0.24%) |
Sep 05, 2014 | 19.63 | 19.68 | 19.63 | 19.68 | 6,070 | -0.17(-0.86%) |
Sep 04, 2014 | 19.85 | 19.85 | 19.85 | 19.85 | 3,155 | +0.02(+0.09%) |
Sep 03, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 866 | -0.05(-0.24%) |
Sep 02, 2014 | 19.84 | 19.88 | 19.75 | 19.88 | 5,426 | +0.18(+0.89%) |
Aug 29, 2014 | 19.71 | 19.70 | 19.70 | 19.70 | 3,184 | +0.07(+0.37%) |
Aug 28, 2014 | 19.68 | 19.68 | 19.63 | 19.63 | 3,750 | -0.13(-0.64%) |
Aug 27, 2014 | 19.77 | 19.75 | 19.74 | 19.76 | 7,210 | +0.00(+0.02%) |
Aug 26, 2014 | 19.76 | 19.63 | 19.63 | 19.75 | 2,865 | +0.12(+0.63%) |
Aug 25, 2014 | 19.63 | 19.70 | 19.59 | 19.63 | 23,965 | +0.08(+0.40%) |
Aug 22, 2014 | 19.58 | 19.59 | 19.55 | 19.55 | 4,546 | +0.19(+0.98%) |
Aug 21, 2014 | 19.36 | 19.50 | 19.50 | 19.36 | 1,114 | -0.14(-0.69%) |
Aug 20, 2014 | 19.45 | 19.50 | 19.42 | 19.50 | 3,385 | -0.04(-0.23%) |
Aug 19, 2014 | 19.57 | 19.57 | 19.54 | 19.54 | 3,516 | +0.10(+0.50%) |
Aug 18, 2014 | 19.37 | 19.48 | 19.37 | 19.44 | 7,623 | +0.26(+1.34%) |
Aug 15, 2014 | 19.37 | 19.37 | 19.08 | 19.19 | 53,420 | -0.06(-0.32%) |
Aug 14, 2014 | 19.21 | 19.26 | 19.21 | 19.25 | 20,745 | +0.05(+0.28%) |
Aug 13, 2014 | 19.18 | 19.21 | 19.11 | 19.20 | 1,186,917 | +0.13(+0.68%) |
Aug 12, 2014 | 19.07 | 19.07 | 19.07 | 19.07 | 2,221 | -0.20(-1.03%) |
Aug 11, 2014 | 19.09 | 19.27 | 19.09 | 19.26 | 9,654 | +0.45(+2.37%) |
Aug 08, 2014 | 18.82 | 18.82 | 18.82 | 18.82 | 1,620 | +0.00(+0.00%) |
Aug 07, 2014 | 18.88 | 18.82 | 18.82 | 18.82 | 1,620 | -0.17(-0.89%) |
Aug 06, 2014 | 18.79 | 19.01 | 18.79 | 18.99 | 6,314 | +0.17(+0.89%) |
Aug 05, 2014 | 18.89 | 18.89 | 18.81 | 18.82 | 4,376 | -0.07(-0.37%) |
Aug 04, 2014 | 18.81 | 18.89 | 18.75 | 18.89 | 8,904 | +0.17(+0.89%) |
Aug 01, 2014 | 18.89 | 18.91 | 18.64 | 18.72 | 13,277 | -0.19(-1.00%) |
Jul 31, 2014 | 19.03 | 19.03 | 18.91 | 18.91 | 10,793 | -0.37(-1.93%) |
Jul 30, 2014 | 19.31 | 19.32 | 19.22 | 19.28 | 17,257 | +0.04(+0.19%) |
Jul 29, 2014 | 19.28 | 19.28 | 19.24 | 19.25 | 4,719 | +0.04(+0.23%) |
Jul 28, 2014 | 19.31 | 19.31 | 19.07 | 19.20 | 8,501 | -0.04(-0.23%) |
Jul 25, 2014 | 19.24 | 19.31 | 19.22 | 19.25 | 7,567 | -0.13(-0.69%) |
Jul 24, 2014 | 19.41 | 19.42 | 19.38 | 19.38 | 3,856 | -0.11(-0.58%) |
Jul 23, 2014 | 19.50 | 19.50 | 19.41 | 19.49 | 7,372 | +0.09(+0.48%) |
Jul 22, 2014 | 19.37 | 19.52 | 19.37 | 19.40 | 7,500 | +0.10(+0.50%) |
Jul 21, 2014 | 19.25 | 19.30 | 19.25 | 19.30 | 12,820 | -0.01(-0.07%) |
Jul 18, 2014 | 19.19 | 19.32 | 19.19 | 19.32 | 3,590 | +0.24(+1.27%) |
Jul 17, 2014 | 19.30 | 19.32 | 19.05 | 19.07 | 19,564 | -0.29(-1.49%) |
Jul 16, 2014 | 19.32 | 19.42 | 19.29 | 19.36 | 8,798 | -0.08(-0.42%) |
Jul 15, 2014 | 19.61 | 19.61 | 19.34 | 19.44 | 17,823 | -0.18(-0.94%) |
Jul 14, 2014 | 19.68 | 19.69 | 19.63 | 19.63 | 6,675 | +0.09(+0.46%) |
Jul 11, 2014 | 19.47 | 19.54 | 19.40 | 19.54 | 11,225 | -0.05(-0.27%) |
Jul 10, 2014 | 19.34 | 19.64 | 19.34 | 19.59 | 16,528 | -0.18(-0.91%) |
Jul 09, 2014 | 19.65 | 19.79 | 19.65 | 19.77 | 7,118 | +0.05(+0.23%) |
Jul 08, 2014 | 19.65 | 19.77 | 19.60 | 19.73 | 13,999 | -0.20(-1.02%) |
Jul 07, 2014 | 20.25 | 20.25 | 19.93 | 19.93 | 13,174 | -0.37(-1.81%) |
Jul 03, 2014 | 20.28 | 20.30 | 20.30 | 20.30 | 4,599 | +0.12(+0.59%) |
Jul 02, 2014 | 20.28 | 20.28 | 20.18 | 20.18 | 6,268 | -0.16(-0.78%) |
Jul 01, 2014 | 20.14 | 20.41 | 20.14 | 20.34 | 9,315 | +0.29(+1.42%) |
Jun 30, 2014 | 20.08 | 20.09 | 20.05 | 20.05 | 3,505 | +0.17(+0.85%) |
Jun 27, 2014 | 19.91 | 19.91 | 19.85 | 19.88 | 4,213 | +0.03(+0.16%) |
Jun 26, 2014 | 19.72 | 19.85 | 19.72 | 19.85 | 4,786 | +0.06(+0.29%) |
Jun 25, 2014 | 19.61 | 19.79 | 19.61 | 19.79 | 8,073 | -0.12(-0.58%) |
Jun 24, 2014 | 19.87 | 20.05 | 19.87 | 19.91 | 6,049 | -0.01(-0.07%) |
Jun 23, 2014 | 20.03 | 20.03 | 19.85 | 19.92 | 14,791 | -0.03(-0.17%) |
Jun 20, 2014 | 19.89 | 19.97 | 19.89 | 19.96 | 5,105 | +0.13(+0.66%) |
Jun 19, 2014 | 19.86 | 19.91 | 19.79 | 19.83 | 21,321 | +0.13(+0.67%) |
Jun 18, 2014 | 19.72 | 19.72 | 19.70 | 19.70 | 5,451 | -0.09(-0.48%) |
Jun 17, 2014 | 19.83 | 19.83 | 19.79 | 19.79 | 3,939 | +0.22(+1.14%) |
Jun 16, 2014 | 19.53 | 19.60 | 19.46 | 19.57 | 8,449 | +0.08(+0.41%) |
Jun 13, 2014 | 19.38 | 19.53 | 19.38 | 19.49 | 4,194 | +0.04(+0.18%) |
Jun 12, 2014 | 19.41 | 19.45 | 19.41 | 19.45 | 3,027 | -0.11(-0.58%) |
Jun 11, 2014 | 19.61 | 19.61 | 19.52 | 19.57 | 15,540 | -0.14(-0.70%) |
Jun 10, 2014 | 19.72 | 19.72 | 19.62 | 19.70 | 94,158 | +0.11(+0.56%) |
Jun 06, 2014 | 19.47 | 19.47 | 19.47 | 19.59 | 37,369 | +0.26(+1.37%) |
Jun 05, 2014 | 18.96 | 19.34 | 18.96 | 19.33 | 8,385 | +0.37(+1.95%) |
Jun 04, 2014 | 18.81 | 19.05 | 18.81 | 18.96 | 15,402 | +0.07(+0.37%) |
Jun 03, 2014 | 18.88 | 18.96 | 18.78 | 18.89 | 7,931 | -0.07(-0.39%) |
Jun 02, 2014 | 18.98 | 18.99 | 18.95 | 18.96 | 6,476 | -0.06(-0.34%) |
May 30, 2014 | 19.10 | 19.11 | 18.99 | 19.03 | 7,591 | -0.11(-0.59%) |
May 29, 2014 | 19.11 | 19.14 | 19.09 | 19.14 | 5,014 | +0.04(+0.21%) |
May 28, 2014 | 19.07 | 19.10 | 19.04 | 19.10 | 7,686 | -0.07(-0.38%) |
May 27, 2014 | 19.04 | 19.23 | 19.04 | 19.18 | 22,560 | +0.29(+1.52%) |
May 23, 2014 | 18.69 | 18.89 | 18.89 | 18.89 | 7,807 | +0.16(+0.84%) |
May 22, 2014 | 18.70 | 18.74 | 18.70 | 18.73 | 6,391 | +0.20(+1.08%) |
May 21, 2014 | 18.57 | 18.58 | 18.49 | 18.53 | 37,649 | +0.09(+0.49%) |
May 20, 2014 | 18.67 | 18.67 | 18.31 | 18.44 | 10,440 | -0.24(-1.30%) |
May 19, 2014 | 18.47 | 18.68 | 18.47 | 18.68 | 13,262 | +0.20(+1.07%) |
May 16, 2014 | 18.34 | 18.48 | 18.30 | 18.48 | 12,687 | +0.27(+1.49%) |
May 15, 2014 | 18.32 | 18.32 | 18.18 | 18.21 | 14,390 | -0.43(-2.30%) |
May 14, 2014 | 18.64 | 18.64 | 18.61 | 18.64 | 4,418 | -0.25(-1.31%) |
May 13, 2014 | 19.02 | 19.02 | 18.87 | 18.89 | 9,173 | -0.14(-0.74%) |
May 12, 2014 | 18.72 | 19.03 | 18.72 | 19.03 | 595,939 | +0.53(+2.86%) |
May 09, 2014 | 18.52 | 18.52 | 18.50 | 18.50 | 3,016 | +0.09(+0.51%) |
May 08, 2014 | 18.76 | 18.76 | 18.41 | 18.41 | 12,545 | +0.01(+0.04%) |
May 07, 2014 | 18.63 | 18.63 | 18.32 | 18.40 | 11,008 | -0.28(-1.52%) |
May 06, 2014 | 18.83 | 18.83 | 18.68 | 18.68 | 9,965 | -0.17(-0.92%) |
May 05, 2014 | 18.69 | 18.86 | 18.69 | 18.86 | 7,981 | -0.06(-0.32%) |
May 02, 2014 | 18.95 | 18.95 | 18.92 | 18.92 | 6,015 | +0.14(+0.75%) |
May 01, 2014 | 18.89 | 18.95 | 18.78 | 18.78 | 5,039 | -0.07(-0.37%) |
Apr 30, 2014 | 18.69 | 18.85 | 18.63 | 18.85 | 16,466 | +0.04(+0.20%) |
Apr 29, 2014 | 18.78 | 18.85 | 18.78 | 18.81 | 11,782 | +0.14(+0.77%) |
Apr 28, 2014 | 18.64 | 18.67 | 18.48 | 18.67 | 6,100 | -0.19(-1.00%) |
Apr 25, 2014 | 19.07 | 19.07 | 18.77 | 18.86 | 6,228 | -0.43(-2.22%) |
Apr 24, 2014 | 19.27 | 19.29 | 19.10 | 19.29 | 7,292 | -0.01(-0.07%) |
Apr 23, 2014 | 19.29 | 19.30 | 19.26 | 19.30 | 7,317 | -0.08(-0.43%) |
Apr 22, 2014 | 19.39 | 19.42 | 19.34 | 19.38 | 15,146 | +0.29(+1.54%) |
Apr 21, 2014 | 19.13 | 19.13 | 19.07 | 19.09 | 10,749 | -0.01(-0.03%) |
Apr 17, 2014 | 19.09 | 19.09 | 19.09 | 19.09 | 2,839 | +0.21(+1.10%) |
Apr 16, 2014 | 18.92 | 18.92 | 18.83 | 18.88 | 8,357 | +0.20(+1.07%) |
Apr 15, 2014 | 18.78 | 18.83 | 18.37 | 18.68 | 22,666 | +0.03(+0.16%) |
Apr 14, 2014 | 18.85 | 18.85 | 18.65 | 18.65 | 24,132 | +0.03(+0.14%) |
Apr 11, 2014 | 18.74 | 18.82 | 18.62 | 18.63 | 19,692 | -0.34(-1.81%) |
Apr 10, 2014 | 19.39 | 19.39 | 18.91 | 18.97 | 546,492 | -0.44(-2.25%) |
Apr 09, 2014 | 19.21 | 19.41 | 19.20 | 19.41 | 13,365 | +0.25(+1.31%) |
Apr 08, 2014 | 19.01 | 19.26 | 19.01 | 19.16 | 15,221 | +0.15(+0.79%) |
Apr 07, 2014 | 19.21 | 19.21 | 18.96 | 19.01 | 16,260 | -0.36(-1.83%) |
Apr 04, 2014 | 19.94 | 19.94 | 19.29 | 19.36 | 12,133 | -0.41(-2.05%) |
Apr 03, 2014 | 19.95 | 19.96 | 19.77 | 19.77 | 6,583 | -0.22(-1.08%) |
Apr 02, 2014 | 19.96 | 19.98 | 19.91 | 19.98 | 9,571 | +0.08(+0.41%) |
Apr 01, 2014 | 19.73 | 19.91 | 19.73 | 19.90 | 25,271 | +0.25(+1.28%) |
Mar 31, 2014 | 19.45 | 19.71 | 19.45 | 19.65 | 17,854 | +0.29(+1.51%) |
Mar 28, 2014 | 19.39 | 19.58 | 19.36 | 19.36 | 10,458 | +0.08(+0.41%) |
Mar 27, 2014 | 19.29 | 19.33 | 19.23 | 19.28 | 12,250 | -0.11(-0.55%) |
Mar 26, 2014 | 19.74 | 19.74 | 19.38 | 19.38 | 229,125 | -0.33(-1.67%) |
Mar 25, 2014 | 19.87 | 19.87 | 19.61 | 19.71 | 27,223 | -0.04(-0.19%) |
Mar 24, 2014 | 20.06 | 20.06 | 19.60 | 19.75 | 21,665 | -0.12(-0.61%) |
Mar 21, 2014 | 20.23 | 20.23 | 19.87 | 19.87 | 11,601 | -0.20(-0.99%) |
Mar 20, 2014 | 20.01 | 20.09 | 19.93 | 20.07 | 15,382 | +0.05(+0.25%) |
Mar 19, 2014 | 20.14 | 20.14 | 20.01 | 20.02 | 6,608 | -0.14(-0.67%) |
Mar 18, 2014 | 20.11 | 20.18 | 20.09 | 20.15 | 7,216 | +0.30(+1.50%) |
Mar 17, 2014 | 20.00 | 20.00 | 19.86 | 19.86 | 10,605 | +0.15(+0.77%) |
Mar 14, 2014 | 19.64 | 19.79 | 19.64 | 19.70 | 272,586 | +0.05(+0.27%) |
Mar 13, 2014 | 19.93 | 19.93 | 19.62 | 19.65 | 83,752 | -0.24(-1.20%) |
Mar 12, 2014 | 19.82 | 19.90 | 19.82 | 19.89 | 975,165 | +0.02(+0.10%) |
Mar 11, 2014 | 19.99 | 19.99 | 19.87 | 19.87 | 12,341 | -0.17(-0.86%) |
Mar 10, 2014 | 20.11 | 20.13 | 19.98 | 20.04 | 9,222 | -0.04(-0.21%) |
Mar 07, 2014 | 20.28 | 20.28 | 20.07 | 20.08 | 14,422 | -0.08(-0.39%) |
Mar 06, 2014 | 20.20 | 20.22 | 20.11 | 20.16 | 12,025 | -0.01(-0.04%) |
Mar 05, 2014 | 20.17 | 20.17 | 20.14 | 20.17 | 11,648 | -0.09(-0.43%) |
Mar 04, 2014 | 20.25 | 20.30 | 19.95 | 20.26 | 10,012 | +0.53(+2.68%) |
Mar 03, 2014 | 19.64 | 19.73 | 19.58 | 19.73 | 17,936 | -0.04(-0.20%) |
Feb 28, 2014 | 19.79 | 19.94 | 19.77 | 19.77 | 14,802 | -0.08(-0.42%) |
Feb 27, 2014 | 19.80 | 19.86 | 19.80 | 19.85 | 5,658 | -0.02(-0.11%) |
Feb 26, 2014 | 19.84 | 19.88 | 19.84 | 19.88 | 16,360 | +0.27(+1.40%) |
Feb 25, 2014 | 19.71 | 19.71 | 19.60 | 19.60 | 8,784 | -0.05(-0.25%) |
Feb 24, 2014 | 19.75 | 19.76 | 19.65 | 19.65 | 9,478 | +0.19(+0.95%) |
Feb 21, 2014 | 19.48 | 19.54 | 19.47 | 19.47 | 7,639 | +0.07(+0.34%) |
Feb 20, 2014 | 19.19 | 19.40 | 19.19 | 19.40 | 11,004 | +0.08(+0.41%) |
Feb 19, 2014 | 19.35 | 19.39 | 19.32 | 19.32 | 14,479 | -0.07(-0.35%) |
Feb 18, 2014 | 19.33 | 19.40 | 19.33 | 19.39 | 12,039 | +0.18(+0.93%) |
Feb 14, 2014 | 19.17 | 19.21 | 19.21 | 19.21 | 12,092 | +0.08(+0.44%) |
Feb 13, 2014 | 18.82 | 19.13 | 18.82 | 19.13 | 11,573 | +0.19(+1.02%) |
Feb 12, 2014 | 18.89 | 19.01 | 18.88 | 18.93 | 10,815 | +0.11(+0.56%) |
Feb 11, 2014 | 18.71 | 18.90 | 18.71 | 18.83 | 271,601 | +0.16(+0.84%) |
Feb 10, 2014 | 18.56 | 18.67 | 18.56 | 18.67 | 12,501 | +0.06(+0.35%) |
Feb 07, 2014 | 18.54 | 18.61 | 18.45 | 18.61 | 15,254 | +0.18(+0.98%) |
Feb 06, 2014 | 18.42 | 18.49 | 18.36 | 18.43 | 20,372 | +0.13(+0.70%) |
Feb 05, 2014 | 18.32 | 18.33 | 18.24 | 18.30 | 19,494 | -0.11(-0.57%) |
Feb 04, 2014 | 18.33 | 18.50 | 18.33 | 18.40 | 149,682 | +0.09(+0.49%) |