Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.26 | 24.86 | 24.86 | 24.86 | 141,339 | -0.25(-0.98%) |
Dec 30, 2014 | 24.92 | 25.12 | 24.88 | 25.11 | 154,769 | +0.14(+0.57%) |
Dec 29, 2014 | 24.73 | 25.05 | 24.68 | 24.97 | 111,112 | +0.26(+1.06%) |
Dec 26, 2014 | 24.75 | 24.76 | 24.55 | 24.70 | 222,180 | +0.10(+0.40%) |
Dec 24, 2014 | 24.72 | 24.61 | 24.61 | 24.61 | 54,186 | -0.05(-0.18%) |
Dec 23, 2014 | 24.50 | 24.77 | 24.47 | 24.65 | 160,139 | +0.28(+1.17%) |
Dec 22, 2014 | 24.27 | 24.37 | 24.07 | 24.37 | 196,856 | +0.20(+0.84%) |
Dec 19, 2014 | 23.92 | 24.26 | 23.79 | 24.16 | 564,025 | +0.22(+0.94%) |
Dec 18, 2014 | 24.15 | 24.55 | 23.69 | 23.94 | 224,558 | +0.08(+0.35%) |
Dec 17, 2014 | 23.37 | 23.89 | 23.14 | 23.86 | 226,102 | +0.57(+2.43%) |
Dec 16, 2014 | 23.47 | 23.83 | 23.24 | 23.29 | 233,084 | -0.20(-0.86%) |
Dec 15, 2014 | 23.88 | 24.02 | 23.29 | 23.49 | 221,835 | -0.26(-1.10%) |
Dec 12, 2014 | 24.03 | 24.25 | 23.72 | 23.75 | 216,388 | -0.54(-2.24%) |
Dec 11, 2014 | 24.17 | 24.59 | 24.09 | 24.30 | 197,305 | +0.25(+1.02%) |
Dec 10, 2014 | 24.46 | 24.53 | 24.02 | 24.05 | 194,505 | -0.39(-1.61%) |
Dec 09, 2014 | 23.81 | 24.49 | 23.63 | 24.44 | 203,217 | +0.49(+2.05%) |
Dec 08, 2014 | 23.65 | 24.18 | 23.58 | 23.95 | 196,670 | +0.33(+1.39%) |
Dec 05, 2014 | 23.30 | 23.76 | 23.30 | 23.63 | 106,302 | +0.29(+1.24%) |
Dec 04, 2014 | 23.36 | 23.54 | 23.18 | 23.34 | 121,152 | -0.04(-0.19%) |
Dec 03, 2014 | 23.27 | 23.46 | 23.16 | 23.38 | 137,683 | +0.11(+0.48%) |
Dec 02, 2014 | 23.10 | 23.41 | 23.08 | 23.27 | 119,116 | +0.17(+0.74%) |
Dec 01, 2014 | 23.29 | 23.29 | 22.96 | 23.10 | 137,168 | -0.19(-0.80%) |
Nov 28, 2014 | 23.19 | 23.46 | 23.19 | 23.28 | 83,496 | +0.04(+0.19%) |
Nov 26, 2014 | 23.04 | 23.24 | 23.24 | 23.24 | 105,123 | +0.19(+0.84%) |
Nov 25, 2014 | 23.05 | 23.22 | 23.01 | 23.05 | 125,864 | -0.01(-0.06%) |
Nov 24, 2014 | 23.13 | 23.28 | 22.99 | 23.06 | 155,417 | +0.03(+0.13%) |
Nov 21, 2014 | 23.29 | 23.34 | 23.00 | 23.03 | 121,305 | +0.00(+0.00%) |
Nov 20, 2014 | 22.79 | 23.08 | 22.72 | 23.03 | 84,417 | +0.19(+0.85%) |
Nov 19, 2014 | 23.05 | 23.11 | 22.79 | 22.84 | 106,089 | -0.24(-1.03%) |
Nov 18, 2014 | 22.99 | 23.14 | 22.99 | 23.08 | 126,290 | +0.18(+0.78%) |
Nov 17, 2014 | 22.94 | 23.10 | 22.87 | 22.90 | 97,663 | -0.12(-0.52%) |
Nov 14, 2014 | 23.37 | 23.43 | 23.01 | 23.02 | 123,673 | -0.34(-1.47%) |
Nov 13, 2014 | 23.57 | 23.57 | 23.31 | 23.36 | 121,966 | -0.17(-0.73%) |
Nov 12, 2014 | 23.25 | 23.54 | 23.13 | 23.53 | 156,918 | +0.25(+1.09%) |
Nov 11, 2014 | 23.35 | 23.35 | 23.08 | 23.28 | 148,094 | -0.05(-0.22%) |
Nov 10, 2014 | 23.08 | 23.34 | 23.00 | 23.33 | 116,634 | +0.30(+1.29%) |
Nov 07, 2014 | 23.08 | 23.08 | 22.74 | 23.03 | 146,733 | +0.01(+0.06%) |
Nov 06, 2014 | 22.84 | 23.02 | 22.65 | 23.02 | 173,723 | +0.19(+0.85%) |
Nov 05, 2014 | 22.84 | 22.92 | 22.64 | 22.82 | 99,699 | +0.19(+0.82%) |
Nov 04, 2014 | 22.48 | 22.71 | 22.46 | 22.64 | 142,080 | +0.16(+0.73%) |
Nov 03, 2014 | 22.73 | 22.76 | 22.45 | 22.47 | 196,953 | -0.15(-0.66%) |
Oct 31, 2014 | 22.38 | 22.64 | 22.28 | 22.62 | 229,583 | +0.48(+2.15%) |
Oct 30, 2014 | 22.06 | 22.24 | 21.20 | 22.15 | 163,075 | +0.02(+0.10%) |
Oct 29, 2014 | 22.11 | 22.20 | 21.93 | 22.12 | 155,965 | +0.10(+0.47%) |
Oct 28, 2014 | 21.54 | 22.11 | 21.54 | 22.02 | 216,095 | +0.57(+2.64%) |
Oct 27, 2014 | 21.34 | 21.49 | 21.45 | 21.45 | 153,183 | +0.00(+0.00%) |
Oct 24, 2014 | 21.39 | 21.65 | 21.37 | 21.45 | 160,535 | +0.01(+0.03%) |
Oct 23, 2014 | 22.19 | 22.35 | 21.35 | 21.45 | 238,249 | -0.68(-3.09%) |
Oct 22, 2014 | 22.12 | 22.35 | 22.04 | 22.13 | 180,938 | +0.07(+0.34%) |
Oct 21, 2014 | 21.77 | 22.09 | 21.78 | 22.06 | 237,588 | +0.28(+1.30%) |
Oct 20, 2014 | 21.71 | 21.82 | 21.57 | 21.77 | 151,076 | +0.04(+0.17%) |
Oct 17, 2014 | 21.82 | 21.98 | 21.64 | 21.74 | 239,353 | +0.05(+0.24%) |
Oct 16, 2014 | 21.51 | 21.89 | 21.45 | 21.68 | 210,039 | -0.11(-0.51%) |
Oct 15, 2014 | 21.78 | 22.01 | 21.61 | 21.80 | 239,397 | -0.30(-1.38%) |
Oct 14, 2014 | 22.00 | 22.33 | 21.96 | 22.10 | 179,843 | +0.34(+1.57%) |
Oct 13, 2014 | 21.62 | 22.11 | 21.62 | 21.76 | 175,091 | +0.22(+1.00%) |
Oct 10, 2014 | 21.21 | 21.76 | 21.21 | 21.54 | 159,818 | +0.22(+1.01%) |
Oct 09, 2014 | 21.71 | 21.80 | 21.28 | 21.33 | 191,967 | -0.33(-1.51%) |
Oct 08, 2014 | 21.08 | 21.70 | 20.91 | 21.65 | 216,047 | +0.56(+2.64%) |
Oct 07, 2014 | 21.32 | 21.50 | 21.07 | 21.10 | 162,266 | -0.36(-1.70%) |
Oct 06, 2014 | 21.79 | 21.81 | 21.45 | 21.46 | 134,633 | -0.28(-1.30%) |
Oct 03, 2014 | 21.68 | 21.83 | 21.58 | 21.74 | 98,258 | +0.30(+1.39%) |
Oct 02, 2014 | 21.02 | 21.59 | 20.95 | 21.45 | 151,209 | +0.43(+2.05%) |
Oct 01, 2014 | 21.25 | 21.25 | 20.94 | 21.01 | 174,530 | -0.19(-0.91%) |
Sep 30, 2014 | 21.54 | 21.59 | 21.20 | 21.21 | 202,037 | -0.34(-1.59%) |
Sep 29, 2014 | 21.48 | 21.74 | 21.37 | 21.55 | 181,005 | -0.11(-0.52%) |
Sep 26, 2014 | 21.34 | 21.67 | 21.30 | 21.66 | 149,714 | +0.33(+1.57%) |
Sep 25, 2014 | 21.56 | 21.56 | 21.19 | 21.33 | 148,449 | -0.23(-1.07%) |
Sep 24, 2014 | 21.44 | 21.68 | 21.44 | 21.56 | 125,356 | +0.16(+0.77%) |
Sep 23, 2014 | 21.62 | 21.72 | 21.31 | 21.39 | 149,732 | -0.28(-1.27%) |
Sep 22, 2014 | 21.81 | 21.81 | 21.58 | 21.67 | 104,940 | -0.23(-1.05%) |
Sep 19, 2014 | 22.01 | 22.09 | 21.77 | 21.90 | 273,367 | -0.11(-0.51%) |
Sep 18, 2014 | 21.84 | 22.03 | 21.82 | 22.01 | 116,470 | +0.30(+1.37%) |
Sep 17, 2014 | 21.66 | 21.85 | 21.62 | 21.71 | 119,200 | +0.04(+0.21%) |
Sep 16, 2014 | 21.68 | 21.77 | 21.60 | 21.67 | 113,909 | +0.00(+0.00%) |
Sep 15, 2014 | 21.65 | 21.75 | 21.51 | 21.67 | 92,371 | +0.01(+0.03%) |
Sep 12, 2014 | 21.82 | 21.82 | 21.57 | 21.66 | 118,810 | -0.10(-0.44%) |
Sep 11, 2014 | 21.56 | 21.76 | 21.44 | 21.76 | 97,674 | +0.15(+0.68%) |
Sep 10, 2014 | 21.56 | 21.64 | 21.55 | 21.61 | 127,551 | +0.11(+0.51%) |
Sep 09, 2014 | 21.57 | 21.64 | 21.29 | 21.50 | 165,759 | -0.08(-0.38%) |
Sep 08, 2014 | 21.63 | 21.72 | 21.46 | 21.58 | 101,534 | -0.04(-0.20%) |
Sep 05, 2014 | 21.54 | 21.72 | 21.43 | 21.63 | 118,968 | -0.01(-0.03%) |
Sep 04, 2014 | 21.99 | 22.10 | 21.60 | 21.63 | 117,925 | -0.32(-1.48%) |
Sep 03, 2014 | 22.34 | 22.36 | 21.87 | 21.96 | 189,410 | -0.24(-1.06%) |
Sep 02, 2014 | 22.11 | 22.39 | 22.02 | 22.19 | 98,312 | +0.20(+0.91%) |
Aug 29, 2014 | 22.02 | 21.99 | 21.99 | 21.99 | 196,454 | +0.00(+0.00%) |
Aug 28, 2014 | 22.07 | 22.11 | 21.94 | 21.99 | 90,358 | -0.08(-0.37%) |
Aug 27, 2014 | 22.13 | 22.16 | 21.99 | 22.08 | 103,306 | +0.04(+0.20%) |
Aug 26, 2014 | 21.84 | 22.13 | 21.80 | 22.03 | 173,010 | +0.19(+0.88%) |
Aug 25, 2014 | 21.88 | 22.00 | 21.75 | 21.84 | 168,453 | +0.04(+0.20%) |
Aug 22, 2014 | 21.80 | 21.89 | 21.68 | 21.80 | 107,051 | -0.01(-0.07%) |
Aug 21, 2014 | 21.60 | 21.84 | 21.44 | 21.81 | 126,083 | +0.19(+0.89%) |
Aug 20, 2014 | 21.90 | 22.02 | 21.59 | 21.62 | 355,421 | -0.33(-1.51%) |
Aug 19, 2014 | 22.02 | 22.08 | 21.85 | 21.95 | 154,422 | +0.00(+0.00%) |
Aug 18, 2014 | 21.74 | 21.94 | 21.63 | 21.95 | 174,409 | +0.35(+1.61%) |
Aug 15, 2014 | 21.65 | 21.73 | 21.29 | 21.60 | 222,407 | +0.18(+0.83%) |
Aug 14, 2014 | 21.37 | 21.54 | 21.32 | 21.43 | 106,994 | +0.05(+0.24%) |
Aug 13, 2014 | 21.42 | 21.48 | 21.29 | 21.37 | 85,192 | +0.03(+0.14%) |
Aug 12, 2014 | 21.46 | 21.54 | 21.25 | 21.35 | 100,956 | -0.20(-0.93%) |
Aug 11, 2014 | 21.76 | 21.87 | 21.48 | 21.54 | 155,924 | -0.07(-0.31%) |
Aug 08, 2014 | 20.98 | 21.72 | 20.98 | 21.61 | 275,802 | +0.61(+2.88%) |
Aug 07, 2014 | 21.32 | 21.38 | 20.92 | 21.01 | 197,069 | -0.25(-1.18%) |
Aug 06, 2014 | 21.01 | 21.31 | 21.01 | 21.26 | 156,638 | +0.18(+0.84%) |
Aug 05, 2014 | 21.17 | 21.19 | 21.02 | 21.08 | 112,812 | -0.13(-0.59%) |
Aug 04, 2014 | 21.20 | 21.26 | 21.03 | 21.21 | 138,007 | +0.07(+0.31%) |
Aug 01, 2014 | 21.17 | 21.30 | 21.03 | 21.14 | 194,837 | -0.01(-0.03%) |
Jul 31, 2014 | 21.37 | 21.40 | 20.92 | 21.15 | 325,553 | -0.23(-1.07%) |
Jul 30, 2014 | 21.58 | 21.58 | 21.24 | 21.37 | 166,336 | -0.02(-0.10%) |
Jul 29, 2014 | 21.66 | 21.72 | 21.37 | 21.40 | 129,886 | -0.24(-1.13%) |
Jul 28, 2014 | 21.80 | 21.80 | 21.46 | 21.64 | 187,233 | -0.16(-0.74%) |
Jul 25, 2014 | 21.85 | 21.93 | 21.66 | 21.80 | 181,498 | -0.16(-0.74%) |
Jul 24, 2014 | 21.37 | 22.42 | 21.37 | 21.97 | 230,800 | +0.13(+0.61%) |
Jul 23, 2014 | 22.03 | 22.11 | 21.74 | 21.83 | 158,033 | -0.18(-0.81%) |
Jul 22, 2014 | 21.93 | 22.08 | 21.85 | 22.01 | 138,182 | +0.07(+0.30%) |
Jul 21, 2014 | 21.94 | 21.96 | 21.74 | 21.94 | 180,628 | -0.06(-0.27%) |
Jul 18, 2014 | 21.85 | 22.07 | 21.74 | 22.00 | 203,510 | +0.02(+0.10%) |
Jul 17, 2014 | 21.86 | 22.05 | 21.86 | 21.98 | 238,061 | -0.04(-0.20%) |
Jul 16, 2014 | 22.10 | 22.10 | 21.77 | 22.02 | 136,476 | +0.07(+0.34%) |
Jul 15, 2014 | 22.04 | 22.14 | 21.76 | 21.95 | 124,817 | -0.11(-0.50%) |
Jul 14, 2014 | 22.13 | 22.22 | 21.91 | 22.06 | 143,705 | +0.15(+0.67%) |
Jul 11, 2014 | 21.97 | 22.16 | 21.77 | 21.91 | 133,709 | -0.10(-0.44%) |
Jul 10, 2014 | 21.68 | 22.08 | 21.54 | 22.01 | 188,236 | +0.00(+0.00%) |
Jul 09, 2014 | 22.25 | 22.34 | 21.96 | 22.01 | 166,468 | -0.22(-1.00%) |
Jul 08, 2014 | 22.43 | 22.50 | 22.16 | 22.23 | 191,460 | -0.25(-1.12%) |
Jul 07, 2014 | 22.80 | 22.80 | 22.45 | 22.48 | 201,130 | -0.43(-1.87%) |
Jul 03, 2014 | 22.76 | 22.91 | 22.91 | 22.91 | 113,266 | +0.17(+0.75%) |
Jul 02, 2014 | 23.14 | 23.27 | 22.71 | 22.74 | 130,153 | -0.43(-1.85%) |
Jul 01, 2014 | 23.10 | 23.46 | 23.09 | 23.17 | 213,547 | +0.09(+0.38%) |
Jun 30, 2014 | 22.98 | 23.12 | 22.88 | 23.08 | 359,971 | +0.10(+0.42%) |
Jun 27, 2014 | 22.51 | 23.05 | 22.42 | 22.98 | 262,962 | +0.32(+1.40%) |
Jun 26, 2014 | 22.79 | 22.79 | 22.57 | 22.67 | 80,211 | -0.20(-0.87%) |
Jun 25, 2014 | 22.62 | 22.87 | 22.57 | 22.87 | 125,012 | +0.11(+0.49%) |
Jun 24, 2014 | 23.11 | 23.42 | 22.73 | 22.76 | 181,003 | -0.50(-2.16%) |
Jun 23, 2014 | 23.32 | 23.41 | 23.09 | 23.26 | 160,682 | -0.11(-0.47%) |
Jun 20, 2014 | 23.04 | 23.38 | 23.04 | 23.37 | 435,751 | +0.26(+1.12%) |
Jun 19, 2014 | 22.98 | 23.12 | 22.87 | 23.11 | 97,417 | +0.18(+0.77%) |
Jun 18, 2014 | 23.17 | 23.17 | 22.66 | 22.93 | 152,500 | -0.23(-0.99%) |
Jun 17, 2014 | 22.48 | 23.21 | 22.39 | 23.16 | 272,711 | +0.66(+2.92%) |
Jun 16, 2014 | 22.33 | 22.60 | 22.18 | 22.50 | 136,618 | +0.16(+0.73%) |
Jun 13, 2014 | 22.45 | 22.54 | 22.30 | 22.34 | 159,792 | -0.12(-0.53%) |
Jun 12, 2014 | 22.56 | 22.56 | 22.39 | 22.46 | 134,599 | -0.20(-0.88%) |
Jun 11, 2014 | 22.70 | 22.73 | 22.55 | 22.66 | 134,207 | -0.07(-0.32%) |
Jun 10, 2014 | 22.62 | 22.73 | 22.49 | 22.73 | 176,639 | +0.12(+0.55%) |
Jun 06, 2014 | 22.40 | 22.70 | 22.23 | 22.61 | 219,349 | +0.37(+1.68%) |
Jun 05, 2014 | 21.68 | 22.24 | 21.55 | 22.23 | 177,492 | +0.67(+3.13%) |
Jun 04, 2014 | 21.33 | 21.60 | 21.29 | 21.56 | 187,554 | +0.20(+0.93%) |
Jun 03, 2014 | 21.28 | 21.44 | 21.06 | 21.36 | 199,582 | +0.01(+0.07%) |
Jun 02, 2014 | 21.51 | 21.60 | 21.25 | 21.35 | 100,043 | -0.05(-0.24%) |
May 30, 2014 | 21.51 | 21.58 | 21.31 | 21.40 | 116,013 | -0.05(-0.24%) |
May 29, 2014 | 21.68 | 21.68 | 21.44 | 21.45 | 60,879 | -0.09(-0.41%) |
May 28, 2014 | 21.66 | 21.68 | 21.39 | 21.54 | 123,231 | -0.15(-0.68%) |
May 27, 2014 | 21.67 | 21.80 | 21.55 | 21.69 | 149,964 | +0.18(+0.85%) |
May 23, 2014 | 21.34 | 21.50 | 21.50 | 21.50 | 120,937 | +0.21(+1.00%) |
May 22, 2014 | 21.27 | 21.30 | 21.11 | 21.29 | 52,906 | +0.11(+0.52%) |
May 21, 2014 | 21.25 | 21.43 | 20.97 | 21.18 | 123,574 | +0.09(+0.42%) |
May 20, 2014 | 21.28 | 21.39 | 20.96 | 21.09 | 232,979 | -0.23(-1.10%) |
May 19, 2014 | 21.14 | 21.36 | 21.09 | 21.33 | 100,552 | +0.15(+0.69%) |
May 16, 2014 | 21.05 | 21.19 | 20.86 | 21.18 | 157,338 | +0.10(+0.49%) |
May 15, 2014 | 21.25 | 21.25 | 20.89 | 21.08 | 170,006 | -0.22(-1.03%) |
May 14, 2014 | 21.80 | 21.80 | 21.26 | 21.30 | 189,933 | -0.50(-2.29%) |
May 13, 2014 | 21.91 | 21.96 | 21.78 | 21.80 | 118,126 | -0.15(-0.67%) |
May 12, 2014 | 21.60 | 22.05 | 21.60 | 21.94 | 220,720 | +0.40(+1.84%) |
May 09, 2014 | 21.57 | 21.64 | 21.46 | 21.55 | 168,958 | -0.15(-0.68%) |
May 08, 2014 | 21.71 | 22.01 | 21.61 | 21.69 | 146,937 | +0.07(+0.31%) |
May 07, 2014 | 21.29 | 21.66 | 21.24 | 21.63 | 150,137 | +0.35(+1.65%) |
May 06, 2014 | 21.74 | 21.75 | 21.28 | 21.28 | 131,769 | -0.57(-2.62%) |
May 05, 2014 | 21.91 | 21.96 | 21.58 | 21.85 | 135,405 | -0.18(-0.83%) |
May 02, 2014 | 21.98 | 22.48 | 21.94 | 22.03 | 188,473 | +0.07(+0.30%) |
May 01, 2014 | 22.05 | 22.26 | 21.76 | 21.96 | 204,121 | -0.07(-0.30%) |
Apr 30, 2014 | 21.72 | 22.05 | 21.56 | 22.03 | 187,577 | +0.30(+1.38%) |
Apr 29, 2014 | 21.90 | 22.14 | 21.71 | 21.73 | 146,511 | -0.02(-0.10%) |
Apr 28, 2014 | 21.69 | 21.85 | 21.57 | 21.75 | 218,014 | +0.15(+0.71%) |
Apr 25, 2014 | 21.12 | 21.69 | 21.02 | 21.60 | 319,886 | +0.64(+3.04%) |
Apr 24, 2014 | 20.88 | 21.02 | 20.73 | 20.96 | 141,930 | +0.10(+0.49%) |
Apr 23, 2014 | 20.89 | 20.98 | 20.77 | 20.86 | 113,848 | +0.00(+0.00%) |
Apr 22, 2014 | 20.67 | 20.89 | 20.61 | 20.86 | 189,050 | +0.12(+0.57%) |
Apr 21, 2014 | 20.89 | 20.99 | 20.54 | 20.74 | 186,322 | -0.18(-0.84%) |
Apr 17, 2014 | 20.53 | 20.92 | 20.92 | 20.92 | 139,091 | +0.39(+1.89%) |
Apr 16, 2014 | 20.57 | 20.67 | 20.40 | 20.53 | 115,374 | +0.10(+0.50%) |
Apr 15, 2014 | 20.51 | 20.73 | 20.29 | 20.43 | 172,863 | -0.06(-0.29%) |
Apr 14, 2014 | 20.65 | 20.73 | 20.34 | 20.48 | 265,888 | +0.06(+0.29%) |
Apr 11, 2014 | 20.49 | 20.65 | 20.40 | 20.43 | 229,081 | -0.18(-0.89%) |
Apr 10, 2014 | 20.86 | 21.04 | 20.55 | 20.61 | 196,212 | -0.31(-1.47%) |
Apr 09, 2014 | 21.10 | 21.11 | 20.75 | 20.92 | 234,927 | -0.08(-0.38%) |
Apr 08, 2014 | 20.95 | 21.17 | 20.91 | 21.00 | 221,376 | +0.01(+0.03%) |
Apr 07, 2014 | 21.22 | 21.22 | 20.87 | 20.99 | 256,367 | -0.34(-1.58%) |
Apr 04, 2014 | 21.64 | 21.71 | 21.13 | 21.33 | 245,053 | -0.15(-0.68%) |
Apr 03, 2014 | 21.85 | 21.85 | 21.45 | 21.47 | 171,428 | -0.32(-1.45%) |
Apr 02, 2014 | 21.52 | 21.80 | 21.44 | 21.79 | 132,501 | +0.33(+1.54%) |
Apr 01, 2014 | 21.14 | 21.49 | 21.12 | 21.46 | 197,648 | +0.21(+1.00%) |
Mar 31, 2014 | 21.15 | 21.31 | 21.06 | 21.25 | 176,703 | +0.24(+1.15%) |
Mar 28, 2014 | 20.79 | 21.11 | 20.76 | 21.00 | 213,123 | +0.19(+0.92%) |
Mar 27, 2014 | 20.94 | 21.06 | 20.75 | 20.81 | 258,743 | -0.17(-0.80%) |
Mar 26, 2014 | 21.28 | 21.28 | 20.97 | 20.98 | 336,967 | -0.15(-0.73%) |
Mar 25, 2014 | 21.18 | 21.31 | 21.00 | 21.14 | 175,231 | +0.01(+0.07%) |
Mar 24, 2014 | 21.19 | 21.35 | 21.03 | 21.12 | 123,212 | -0.07(-0.31%) |
Mar 21, 2014 | 21.00 | 21.39 | 20.91 | 21.19 | 307,795 | +0.22(+1.05%) |
Mar 20, 2014 | 20.83 | 21.00 | 20.75 | 20.97 | 129,797 | +0.11(+0.53%) |
Mar 19, 2014 | 20.99 | 21.01 | 20.69 | 20.86 | 124,282 | -0.12(-0.59%) |
Mar 18, 2014 | 20.86 | 21.00 | 20.83 | 20.98 | 261,323 | +0.10(+0.49%) |
Mar 17, 2014 | 21.03 | 21.28 | 20.83 | 20.88 | 390,933 | -0.26(-1.21%) |
Mar 14, 2014 | 20.96 | 21.33 | 20.96 | 21.14 | 196,569 | +0.12(+0.56%) |
Mar 13, 2014 | 21.32 | 21.39 | 20.92 | 21.02 | 222,354 | -0.23(-1.10%) |
Mar 12, 2014 | 21.14 | 21.34 | 21.08 | 21.25 | 182,186 | +0.01(+0.07%) |
Mar 11, 2014 | 21.30 | 21.30 | 21.03 | 21.24 | 187,122 | -0.07(-0.31%) |
Mar 10, 2014 | 21.36 | 21.41 | 21.17 | 21.30 | 209,864 | -0.04(-0.20%) |
Mar 07, 2014 | 21.03 | 21.35 | 21.01 | 21.35 | 275,929 | +0.49(+2.37%) |
Mar 06, 2014 | 21.03 | 21.03 | 20.83 | 20.85 | 159,321 | -0.14(-0.66%) |
Mar 05, 2014 | 21.04 | 21.09 | 20.88 | 20.99 | 195,542 | -0.04(-0.21%) |
Mar 04, 2014 | 20.90 | 21.30 | 20.86 | 21.04 | 352,815 | +0.31(+1.47%) |
Mar 03, 2014 | 20.68 | 20.74 | 20.45 | 20.73 | 172,197 | -0.07(-0.31%) |
Feb 28, 2014 | 20.60 | 20.90 | 20.60 | 20.80 | 187,554 | +0.24(+1.17%) |
Feb 27, 2014 | 20.56 | 20.80 | 20.43 | 20.56 | 178,620 | -0.02(-0.11%) |
Feb 26, 2014 | 20.36 | 20.60 | 20.21 | 20.58 | 396,659 | +0.27(+1.32%) |
Feb 25, 2014 | 20.59 | 20.69 | 20.30 | 20.31 | 228,125 | -0.30(-1.45%) |
Feb 24, 2014 | 20.69 | 20.75 | 20.58 | 20.61 | 266,850 | +0.02(+0.11%) |
Feb 21, 2014 | 20.72 | 20.72 | 20.54 | 20.58 | 295,634 | -0.10(-0.49%) |
Feb 20, 2014 | 20.36 | 20.75 | 20.36 | 20.69 | 252,083 | +0.33(+1.61%) |
Feb 19, 2014 | 20.65 | 20.65 | 20.36 | 20.36 | 292,043 | -0.36(-1.75%) |
Feb 18, 2014 | 20.62 | 20.77 | 20.56 | 20.72 | 236,015 | +0.14(+0.67%) |
Feb 14, 2014 | 20.81 | 20.58 | 20.58 | 20.58 | 155,465 | -0.21(-1.01%) |
Feb 13, 2014 | 20.58 | 20.84 | 20.44 | 20.80 | 120,136 | +0.12(+0.60%) |
Feb 12, 2014 | 20.48 | 20.74 | 20.42 | 20.67 | 230,458 | +0.17(+0.85%) |
Feb 11, 2014 | 20.48 | 20.64 | 20.27 | 20.50 | 209,930 | +0.06(+0.28%) |
Feb 10, 2014 | 20.88 | 20.88 | 20.35 | 20.44 | 192,694 | -0.44(-2.12%) |
Feb 07, 2014 | 20.84 | 20.98 | 20.70 | 20.88 | 249,004 | +0.11(+0.52%) |
Feb 06, 2014 | 20.70 | 20.81 | 20.45 | 20.77 | 308,831 | +0.17(+0.85%) |
Feb 05, 2014 | 20.79 | 21.49 | 20.21 | 20.60 | 376,059 | +0.33(+1.65%) |
Feb 04, 2014 | 20.04 | 20.47 | 20.01 | 20.26 | 350,478 | +0.29(+1.46%) |
Feb 03, 2014 | 20.31 | 20.40 | 19.93 | 19.97 | 473,474 | -0.31(-1.51%) |
Jan 31, 2014 | 20.18 | 20.33 | 20.02 | 20.28 | 271,519 | -0.22(-1.06%) |
Jan 30, 2014 | 20.44 | 20.55 | 20.24 | 20.50 | 258,910 | +0.15(+0.75%) |
Jan 29, 2014 | 20.42 | 20.53 | 20.22 | 20.34 | 244,108 | -0.21(-1.03%) |
Jan 28, 2014 | 20.37 | 20.58 | 20.34 | 20.56 | 222,477 | +0.15(+0.71%) |
Jan 27, 2014 | 20.53 | 20.63 | 20.29 | 20.41 | 152,415 | -0.09(-0.46%) |
Jan 24, 2014 | 20.68 | 20.78 | 20.29 | 20.50 | 185,904 | -0.35(-1.67%) |
Jan 23, 2014 | 21.33 | 21.33 | 20.70 | 20.85 | 230,445 | -0.51(-2.38%) |
Jan 22, 2014 | 21.62 | 21.62 | 21.23 | 21.36 | 166,222 | -0.26(-1.21%) |
Jan 21, 2014 | 21.56 | 21.74 | 21.54 | 21.62 | 187,412 | +0.07(+0.30%) |
Jan 17, 2014 | 21.55 | 21.56 | 21.56 | 21.56 | 138,130 | +0.06(+0.27%) |
Jan 16, 2014 | 21.67 | 21.67 | 21.42 | 21.50 | 146,890 | -0.27(-1.24%) |
Jan 15, 2014 | 21.48 | 21.83 | 21.44 | 21.77 | 137,974 | +0.29(+1.35%) |
Jan 14, 2014 | 21.54 | 21.59 | 21.41 | 21.48 | 101,872 | +0.09(+0.44%) |
Jan 13, 2014 | 21.78 | 21.78 | 21.27 | 21.38 | 183,776 | -0.49(-2.26%) |
Jan 10, 2014 | 21.78 | 21.95 | 21.56 | 21.88 | 155,279 | +0.06(+0.27%) |
Jan 09, 2014 | 22.07 | 22.07 | 21.65 | 21.82 | 197,097 | -0.12(-0.56%) |
Jan 08, 2014 | 22.28 | 22.28 | 21.60 | 21.94 | 378,437 | -0.32(-1.44%) |
Jan 07, 2014 | 22.40 | 22.59 | 22.19 | 22.26 | 184,432 | -0.12(-0.55%) |
Jan 06, 2014 | 23.08 | 23.16 | 22.37 | 22.39 | 165,259 | -0.52(-2.28%) |
Jan 03, 2014 | 22.84 | 23.04 | 22.66 | 22.91 | 144,159 | +0.07(+0.32%) |