Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.13 | 23.61 | 22.98 | 23.46 | 3,023,619 | +0.14(+0.62%) |
Apr 29, 2015 | 23.09 | 23.45 | 22.95 | 23.31 | 2,282,175 | +0.04(+0.19%) |
Apr 28, 2015 | 22.77 | 23.29 | 22.74 | 23.27 | 3,090,009 | +0.70(+3.09%) |
Apr 27, 2015 | 22.32 | 22.85 | 22.30 | 22.57 | 2,600,606 | +0.30(+1.33%) |
Apr 24, 2015 | 21.94 | 22.31 | 21.90 | 22.28 | 2,780,787 | +0.58(+2.65%) |
Apr 23, 2015 | 21.21 | 21.78 | 21.17 | 21.70 | 1,427,777 | +0.22(+1.01%) |
Apr 22, 2015 | 21.40 | 21.51 | 21.23 | 21.48 | 934,156 | +0.24(+1.15%) |
Apr 21, 2015 | 21.61 | 21.62 | 21.15 | 21.24 | 1,162,321 | -0.36(-1.67%) |
Apr 20, 2015 | 21.55 | 21.80 | 21.55 | 21.60 | 1,199,489 | +0.00(+0.00%) |
Apr 17, 2015 | 21.51 | 21.66 | 21.46 | 21.60 | 1,437,155 | -0.04(-0.20%) |
Apr 16, 2015 | 21.75 | 21.75 | 21.43 | 21.64 | 1,445,694 | +0.01(+0.03%) |
Apr 15, 2015 | 21.20 | 21.70 | 21.11 | 21.64 | 2,392,395 | +0.50(+2.35%) |
Apr 14, 2015 | 21.21 | 21.27 | 20.80 | 21.14 | 1,613,803 | +0.27(+1.28%) |
Apr 13, 2015 | 20.96 | 21.06 | 20.67 | 20.87 | 2,136,575 | -0.04(-0.17%) |
Apr 10, 2015 | 20.96 | 21.13 | 20.75 | 20.91 | 2,095,298 | -0.03(-0.14%) |
Apr 09, 2015 | 21.10 | 21.21 | 20.92 | 20.94 | 1,759,623 | -0.31(-1.46%) |
Apr 08, 2015 | 21.49 | 21.53 | 21.21 | 21.25 | 1,090,215 | +0.06(+0.27%) |
Apr 07, 2015 | 21.23 | 21.38 | 21.12 | 21.19 | 1,431,814 | -0.06(-0.30%) |
Apr 06, 2015 | 21.18 | 21.36 | 21.07 | 21.25 | 1,394,301 | +0.24(+1.16%) |
Apr 02, 2015 | 20.67 | 21.01 | 21.01 | 21.01 | 1,316,845 | +0.19(+0.93%) |
Apr 01, 2015 | 21.02 | 21.27 | 20.74 | 20.81 | 2,096,914 | -0.19(-0.93%) |
Mar 31, 2015 | 20.86 | 21.07 | 20.73 | 21.01 | 1,994,312 | -0.30(-1.39%) |
Mar 30, 2015 | 20.43 | 21.43 | 20.40 | 21.30 | 2,963,032 | +0.91(+4.45%) |
Mar 27, 2015 | 20.97 | 21.10 | 20.17 | 20.40 | 5,439,658 | -0.78(-3.67%) |
Mar 26, 2015 | 21.39 | 21.71 | 21.13 | 21.17 | 2,265,440 | -0.18(-0.84%) |
Mar 25, 2015 | 21.83 | 21.87 | 21.35 | 21.35 | 2,298,735 | -0.30(-1.36%) |
Mar 24, 2015 | 21.87 | 22.12 | 21.53 | 21.65 | 2,500,389 | -0.23(-1.05%) |
Mar 23, 2015 | 21.84 | 21.95 | 21.51 | 21.88 | 2,114,402 | +0.26(+1.20%) |
Mar 20, 2015 | 21.40 | 21.97 | 21.39 | 21.62 | 3,944,744 | +0.45(+2.11%) |
Mar 19, 2015 | 21.23 | 21.35 | 21.05 | 21.17 | 1,610,002 | -0.14(-0.64%) |
Mar 18, 2015 | 20.72 | 21.41 | 20.70 | 21.31 | 2,121,874 | +0.30(+1.44%) |
Mar 17, 2015 | 20.74 | 21.17 | 20.74 | 21.01 | 1,506,385 | +0.14(+0.66%) |
Mar 16, 2015 | 20.92 | 21.05 | 20.66 | 20.87 | 1,400,772 | +0.01(+0.03%) |
Mar 13, 2015 | 20.90 | 20.94 | 20.53 | 20.86 | 1,815,276 | -0.17(-0.79%) |
Mar 12, 2015 | 21.20 | 21.48 | 20.96 | 21.03 | 2,701,556 | +0.22(+1.04%) |
Mar 11, 2015 | 20.39 | 20.89 | 20.12 | 20.81 | 2,492,462 | +0.42(+2.05%) |
Mar 10, 2015 | 20.50 | 20.80 | 20.25 | 20.40 | 2,628,983 | -0.41(-1.97%) |
Mar 09, 2015 | 20.84 | 20.95 | 20.62 | 20.81 | 1,995,805 | +0.04(+0.21%) |
Mar 06, 2015 | 20.75 | 20.93 | 20.58 | 20.76 | 2,514,117 | -0.45(-2.10%) |
Mar 05, 2015 | 21.38 | 21.67 | 21.17 | 21.21 | 2,239,397 | -0.26(-1.21%) |
Mar 04, 2015 | 21.03 | 21.54 | 21.28 | 21.47 | 1,871,793 | +0.19(+0.88%) |
Mar 03, 2015 | 21.46 | 21.65 | 21.26 | 21.28 | 1,632,976 | -0.19(-0.87%) |
Mar 02, 2015 | 21.40 | 21.81 | 21.28 | 21.47 | 2,418,996 | +0.04(+0.17%) |
Feb 27, 2015 | 21.65 | 21.80 | 21.43 | 21.43 | 2,240,785 | -0.10(-0.47%) |
Feb 26, 2015 | 21.74 | 21.79 | 21.50 | 21.53 | 1,840,067 | -0.12(-0.53%) |
Feb 25, 2015 | 21.74 | 21.75 | 21.53 | 21.65 | 1,497,747 | +0.00(+0.00%) |
Feb 24, 2015 | 21.89 | 21.97 | 21.62 | 21.65 | 1,824,416 | -0.01(-0.03%) |
Feb 23, 2015 | 21.46 | 21.73 | 21.33 | 21.66 | 1,791,515 | -0.09(-0.40%) |
Feb 20, 2015 | 21.67 | 21.82 | 21.63 | 21.74 | 1,448,130 | +0.01(+0.07%) |
Feb 19, 2015 | 21.94 | 21.99 | 21.66 | 21.73 | 1,659,641 | -0.39(-1.76%) |
Feb 18, 2015 | 21.89 | 22.28 | 21.81 | 22.12 | 1,641,121 | +0.19(+0.85%) |
Feb 17, 2015 | 21.64 | 22.09 | 21.62 | 21.93 | 1,743,314 | +0.02(+0.10%) |
Feb 13, 2015 | 21.91 | 21.91 | 21.91 | 21.91 | 2,053,118 | +0.22(+1.00%) |
Feb 12, 2015 | 21.43 | 21.71 | 21.38 | 21.69 | 2,383,825 | +0.69(+3.29%) |
Feb 11, 2015 | 21.11 | 21.15 | 20.70 | 21.00 | 3,612,242 | -0.19(-0.91%) |
Feb 10, 2015 | 21.06 | 21.31 | 20.85 | 21.20 | 2,648,415 | -0.04(-0.17%) |
Feb 09, 2015 | 20.94 | 21.42 | 20.87 | 21.23 | 1,765,868 | +0.33(+1.58%) |
Feb 06, 2015 | 20.94 | 21.20 | 20.86 | 20.90 | 2,469,668 | -0.44(-2.05%) |
Feb 05, 2015 | 20.86 | 21.41 | 20.58 | 21.34 | 3,754,446 | +0.37(+1.78%) |
Feb 04, 2015 | 20.49 | 21.45 | 20.44 | 20.97 | 4,637,623 | +0.23(+1.11%) |
Feb 03, 2015 | 20.08 | 20.77 | 20.07 | 20.74 | 4,791,315 | +1.10(+5.59%) |
Feb 02, 2015 | 19.71 | 20.00 | 19.40 | 19.64 | 3,259,541 | +0.06(+0.33%) |
Jan 30, 2015 | 18.92 | 19.83 | 18.76 | 19.57 | 4,218,269 | +0.47(+2.48%) |
Jan 29, 2015 | 19.13 | 19.18 | 18.75 | 19.10 | 2,777,844 | -0.06(-0.30%) |
Jan 28, 2015 | 19.34 | 19.66 | 19.11 | 19.16 | 2,338,820 | -0.20(-1.04%) |
Jan 27, 2015 | 18.98 | 19.59 | 18.94 | 19.36 | 3,720,224 | -0.49(-2.46%) |
Jan 26, 2015 | 19.37 | 20.02 | 19.26 | 19.85 | 2,412,244 | +0.39(+1.99%) |
Jan 23, 2015 | 19.85 | 19.95 | 19.44 | 19.46 | 2,627,643 | -0.83(-4.07%) |
Jan 22, 2015 | 20.16 | 20.44 | 20.12 | 20.28 | 2,360,490 | +0.33(+1.65%) |
Jan 21, 2015 | 19.42 | 20.00 | 19.31 | 19.95 | 2,684,945 | +0.55(+2.81%) |
Jan 20, 2015 | 19.37 | 19.49 | 19.15 | 19.41 | 3,183,073 | -0.03(-0.15%) |
Jan 16, 2015 | 18.58 | 19.51 | 18.53 | 19.44 | 5,127,028 | +1.01(+5.49%) |
Jan 15, 2015 | 18.62 | 18.84 | 18.22 | 18.43 | 4,872,272 | +0.09(+0.47%) |
Jan 14, 2015 | 17.83 | 18.40 | 16.93 | 18.34 | 11,545,629 | -0.71(-3.73%) |
Jan 13, 2015 | 19.75 | 19.89 | 18.86 | 19.05 | 5,012,070 | -0.96(-4.80%) |
Jan 12, 2015 | 20.03 | 20.16 | 19.75 | 20.01 | 2,545,628 | -0.35(-1.73%) |
Jan 09, 2015 | 20.34 | 20.49 | 20.26 | 20.36 | 1,229,532 | +0.04(+0.18%) |
Jan 08, 2015 | 19.95 | 20.39 | 19.85 | 20.33 | 1,625,657 | +0.57(+2.87%) |
Jan 07, 2015 | 19.47 | 19.85 | 19.36 | 19.76 | 1,806,205 | +0.34(+1.74%) |
Jan 06, 2015 | 19.40 | 19.72 | 19.36 | 19.42 | 3,214,340 | +0.02(+0.11%) |
Jan 05, 2015 | 20.03 | 20.07 | 19.30 | 19.40 | 2,620,477 | -1.00(-4.92%) |
Jan 02, 2015 | 20.13 | 20.51 | 20.10 | 20.41 | 1,753,462 | +0.17(+0.85%) |
Dec 31, 2014 | 20.40 | 20.23 | 20.23 | 20.23 | 1,637,031 | -0.11(-0.53%) |
Dec 30, 2014 | 20.16 | 20.43 | 20.02 | 20.34 | 1,906,849 | +0.08(+0.39%) |
Dec 29, 2014 | 20.32 | 20.53 | 20.21 | 20.26 | 1,665,811 | -0.01(-0.07%) |
Dec 26, 2014 | 20.16 | 20.45 | 20.16 | 20.28 | 1,000,204 | +0.26(+1.29%) |
Dec 24, 2014 | 19.85 | 20.02 | 20.02 | 20.02 | 798,725 | +0.11(+0.58%) |
Dec 23, 2014 | 19.63 | 20.06 | 19.57 | 19.90 | 2,143,927 | +0.29(+1.50%) |
Dec 22, 2014 | 19.98 | 20.05 | 19.55 | 19.61 | 1,720,487 | -0.38(-1.90%) |
Dec 19, 2014 | 19.97 | 20.21 | 19.83 | 19.99 | 3,364,941 | +0.15(+0.76%) |
Dec 18, 2014 | 19.47 | 19.85 | 19.37 | 19.84 | 2,737,541 | +0.67(+3.48%) |
Dec 17, 2014 | 18.90 | 19.38 | 18.90 | 19.17 | 4,056,418 | +0.46(+2.45%) |
Dec 16, 2014 | 19.28 | 19.56 | 18.63 | 18.71 | 6,335,891 | -0.64(-3.30%) |
Dec 15, 2014 | 19.85 | 19.94 | 19.27 | 19.35 | 4,198,522 | -0.52(-2.60%) |
Dec 12, 2014 | 20.28 | 20.39 | 19.85 | 19.87 | 3,893,565 | -0.60(-2.91%) |
Dec 11, 2014 | 20.54 | 20.64 | 20.28 | 20.46 | 4,044,478 | -0.24(-1.18%) |
Dec 10, 2014 | 20.85 | 21.03 | 20.67 | 20.71 | 2,370,909 | -0.32(-1.50%) |
Dec 09, 2014 | 20.89 | 21.34 | 20.70 | 21.02 | 2,250,536 | -0.16(-0.75%) |
Dec 08, 2014 | 21.50 | 21.68 | 21.07 | 21.18 | 2,090,999 | -0.52(-2.41%) |
Dec 05, 2014 | 21.34 | 21.81 | 21.34 | 21.70 | 3,127,282 | +0.16(+0.77%) |
Dec 04, 2014 | 21.36 | 21.63 | 21.20 | 21.54 | 2,839,023 | +0.12(+0.57%) |
Dec 03, 2014 | 21.43 | 21.80 | 21.29 | 21.42 | 2,452,942 | +0.12(+0.57%) |
Dec 02, 2014 | 21.31 | 21.69 | 21.23 | 21.30 | 2,888,201 | -0.15(-0.70%) |
Dec 01, 2014 | 21.47 | 21.61 | 21.15 | 21.45 | 3,680,911 | -0.04(-0.20%) |
Nov 28, 2014 | 21.87 | 21.88 | 21.21 | 21.49 | 2,758,107 | -0.80(-3.57%) |
Nov 26, 2014 | 22.23 | 22.29 | 22.29 | 22.29 | 1,974,723 | +0.17(+0.78%) |
Nov 25, 2014 | 22.23 | 22.36 | 22.03 | 22.11 | 2,024,908 | -0.14(-0.61%) |
Nov 24, 2014 | 22.39 | 22.57 | 22.03 | 22.25 | 2,307,314 | -0.24(-1.05%) |
Nov 21, 2014 | 22.16 | 22.81 | 22.13 | 22.49 | 3,463,213 | +1.00(+4.64%) |
Nov 20, 2014 | 21.07 | 21.50 | 21.07 | 21.49 | 2,059,356 | +0.06(+0.30%) |
Nov 19, 2014 | 21.48 | 21.54 | 21.27 | 21.43 | 2,211,867 | -0.33(-1.52%) |
Nov 18, 2014 | 21.76 | 21.97 | 21.58 | 21.76 | 1,661,364 | -0.04(-0.20%) |
Nov 17, 2014 | 21.79 | 21.98 | 21.55 | 21.80 | 1,620,627 | -0.11(-0.49%) |
Nov 14, 2014 | 20.92 | 21.91 | 20.82 | 21.91 | 2,683,462 | +0.82(+3.88%) |
Nov 13, 2014 | 21.53 | 21.64 | 20.97 | 21.09 | 1,673,468 | -0.44(-2.03%) |
Nov 12, 2014 | 21.68 | 21.86 | 21.44 | 21.53 | 1,379,675 | -0.17(-0.76%) |
Nov 11, 2014 | 21.17 | 21.81 | 21.16 | 21.69 | 1,508,540 | +0.25(+1.17%) |
Nov 10, 2014 | 21.80 | 21.88 | 21.43 | 21.44 | 1,841,535 | -0.23(-1.06%) |
Nov 07, 2014 | 20.97 | 21.74 | 20.97 | 21.67 | 3,707,237 | +0.86(+4.14%) |
Nov 06, 2014 | 20.72 | 21.09 | 20.65 | 20.81 | 1,540,075 | +0.08(+0.38%) |
Nov 05, 2014 | 20.78 | 21.01 | 20.56 | 20.73 | 2,059,420 | -0.04(-0.21%) |
Nov 04, 2014 | 20.81 | 20.96 | 20.73 | 20.77 | 2,383,669 | -0.20(-0.95%) |
Nov 03, 2014 | 20.54 | 21.20 | 20.38 | 20.97 | 3,823,032 | +0.41(+1.98%) |
Oct 31, 2014 | 20.06 | 20.57 | 19.70 | 20.56 | 3,817,419 | +0.26(+1.27%) |
Oct 30, 2014 | 20.38 | 20.49 | 20.12 | 20.31 | 3,727,183 | -0.26(-1.29%) |
Oct 29, 2014 | 21.11 | 21.21 | 20.41 | 20.57 | 3,486,714 | -0.48(-2.27%) |
Oct 28, 2014 | 20.67 | 21.30 | 20.67 | 21.05 | 2,205,506 | +0.33(+1.59%) |
Oct 27, 2014 | 20.69 | 20.91 | 20.91 | 20.72 | 1,772,395 | -0.19(-0.89%) |
Oct 24, 2014 | 20.95 | 21.06 | 20.77 | 20.91 | 1,597,587 | -0.02(-0.10%) |
Oct 23, 2014 | 21.13 | 21.15 | 20.80 | 20.93 | 2,338,538 | -0.11(-0.54%) |
Oct 22, 2014 | 21.41 | 21.59 | 21.03 | 21.04 | 1,798,030 | -0.46(-2.13%) |
Oct 21, 2014 | 21.06 | 21.68 | 20.91 | 21.50 | 3,021,278 | +0.69(+3.30%) |
Oct 20, 2014 | 20.53 | 20.87 | 20.45 | 20.81 | 1,706,006 | +0.22(+1.08%) |
Oct 17, 2014 | 20.61 | 20.88 | 20.51 | 20.59 | 2,148,163 | +0.14(+0.70%) |
Oct 16, 2014 | 20.01 | 20.71 | 19.91 | 20.45 | 2,129,612 | -0.06(-0.31%) |
Oct 15, 2014 | 20.20 | 20.73 | 19.96 | 20.51 | 3,083,441 | +0.06(+0.31%) |
Oct 14, 2014 | 20.30 | 20.77 | 20.19 | 20.45 | 3,749,201 | +0.36(+1.81%) |
Oct 13, 2014 | 20.52 | 20.89 | 20.06 | 20.09 | 3,091,776 | -0.09(-0.46%) |
Oct 10, 2014 | 19.99 | 20.52 | 19.48 | 20.18 | 3,897,566 | +0.04(+0.21%) |
Oct 09, 2014 | 20.76 | 20.82 | 20.13 | 20.14 | 3,956,460 | -0.58(-2.79%) |
Oct 08, 2014 | 20.46 | 20.79 | 20.09 | 20.71 | 3,995,855 | +0.26(+1.26%) |
Oct 07, 2014 | 20.72 | 20.87 | 20.46 | 20.46 | 2,167,300 | -0.41(-1.95%) |
Oct 06, 2014 | 20.89 | 21.10 | 20.62 | 20.86 | 2,768,810 | +0.17(+0.83%) |
Oct 03, 2014 | 20.73 | 20.76 | 20.42 | 20.69 | 3,032,611 | -0.05(-0.24%) |
Oct 02, 2014 | 20.99 | 21.12 | 20.58 | 20.74 | 4,184,763 | -0.22(-1.06%) |
Oct 01, 2014 | 21.20 | 21.33 | 20.90 | 20.96 | 2,678,111 | -0.22(-1.05%) |
Sep 30, 2014 | 21.29 | 21.57 | 21.11 | 21.19 | 3,229,418 | -0.14(-0.67%) |
Sep 29, 2014 | 21.04 | 21.40 | 20.86 | 21.33 | 2,700,407 | +0.06(+0.27%) |
Sep 26, 2014 | 21.11 | 21.41 | 21.00 | 21.27 | 2,284,556 | +0.09(+0.40%) |
Sep 25, 2014 | 21.40 | 21.41 | 21.03 | 21.19 | 1,860,783 | -0.36(-1.69%) |
Sep 24, 2014 | 21.46 | 21.66 | 21.29 | 21.55 | 2,431,759 | +0.30(+1.41%) |
Sep 23, 2014 | 21.36 | 21.51 | 21.10 | 21.25 | 3,506,188 | +0.17(+0.81%) |
Sep 22, 2014 | 22.14 | 22.15 | 21.04 | 21.08 | 7,358,623 | -1.50(-6.65%) |
Sep 19, 2014 | 23.12 | 23.18 | 22.16 | 22.58 | 3,077,668 | -0.55(-2.38%) |
Sep 18, 2014 | 22.99 | 23.22 | 22.94 | 23.13 | 1,850,196 | +0.12(+0.53%) |
Sep 17, 2014 | 23.38 | 23.39 | 22.99 | 23.01 | 1,451,807 | -0.24(-1.01%) |
Sep 16, 2014 | 22.72 | 23.42 | 22.62 | 23.24 | 2,243,683 | +0.49(+2.14%) |
Sep 15, 2014 | 22.81 | 23.04 | 22.61 | 22.76 | 2,408,587 | -0.06(-0.25%) |
Sep 12, 2014 | 22.85 | 23.12 | 22.68 | 22.82 | 2,615,689 | -0.04(-0.16%) |
Sep 11, 2014 | 22.43 | 22.91 | 22.33 | 22.85 | 2,225,238 | +0.26(+1.14%) |
Sep 10, 2014 | 22.81 | 22.81 | 22.32 | 22.59 | 3,807,436 | -0.24(-1.03%) |
Sep 09, 2014 | 22.78 | 23.00 | 22.58 | 22.83 | 3,017,030 | -0.14(-0.59%) |
Sep 08, 2014 | 23.46 | 23.62 | 22.90 | 22.97 | 3,383,673 | -0.56(-2.37%) |
Sep 05, 2014 | 23.47 | 23.56 | 23.30 | 23.52 | 1,282,092 | +0.09(+0.40%) |
Sep 04, 2014 | 23.42 | 23.60 | 23.34 | 23.43 | 1,832,722 | +0.11(+0.46%) |
Sep 03, 2014 | 23.28 | 23.60 | 23.28 | 23.32 | 2,061,612 | +0.14(+0.59%) |
Sep 02, 2014 | 23.39 | 23.44 | 23.09 | 23.19 | 1,795,016 | -0.26(-1.10%) |
Aug 29, 2014 | 23.23 | 23.44 | 23.44 | 23.44 | 1,917,710 | +0.27(+1.17%) |
Aug 28, 2014 | 23.41 | 23.42 | 22.95 | 23.17 | 2,831,321 | -0.27(-1.16%) |
Aug 27, 2014 | 23.34 | 23.56 | 23.13 | 23.44 | 2,735,830 | +0.10(+0.43%) |
Aug 26, 2014 | 22.81 | 23.44 | 22.81 | 23.34 | 2,743,820 | +0.53(+2.32%) |
Aug 25, 2014 | 22.99 | 23.08 | 22.60 | 22.82 | 2,453,078 | -0.09(-0.41%) |
Aug 22, 2014 | 22.37 | 23.03 | 22.12 | 22.91 | 4,872,141 | +0.51(+2.27%) |
Aug 21, 2014 | 22.69 | 22.72 | 22.03 | 22.40 | 3,291,307 | -0.39(-1.72%) |
Aug 20, 2014 | 22.75 | 22.94 | 22.61 | 22.79 | 2,893,622 | +0.07(+0.31%) |
Aug 19, 2014 | 22.96 | 22.96 | 22.65 | 22.72 | 2,431,528 | -0.25(-1.09%) |
Aug 18, 2014 | 22.72 | 23.00 | 22.71 | 22.97 | 1,528,991 | +0.28(+1.23%) |
Aug 15, 2014 | 22.55 | 22.76 | 22.39 | 22.69 | 1,858,758 | +0.14(+0.63%) |
Aug 14, 2014 | 22.59 | 22.68 | 22.28 | 22.55 | 3,419,168 | -0.21(-0.91%) |
Aug 13, 2014 | 22.99 | 23.03 | 22.58 | 22.76 | 3,320,623 | -0.32(-1.39%) |
Aug 12, 2014 | 22.79 | 23.29 | 22.67 | 23.08 | 2,291,311 | +0.24(+1.06%) |
Aug 11, 2014 | 22.80 | 23.23 | 22.74 | 22.84 | 3,034,648 | +0.09(+0.41%) |
Aug 08, 2014 | 22.82 | 22.97 | 22.60 | 22.75 | 1,825,502 | -0.10(-0.44%) |
Aug 07, 2014 | 22.92 | 23.14 | 22.63 | 22.84 | 2,491,722 | -0.12(-0.53%) |
Aug 06, 2014 | 22.74 | 23.20 | 22.74 | 22.97 | 3,826,957 | -0.45(-1.92%) |
Aug 05, 2014 | 23.53 | 23.84 | 23.29 | 23.41 | 3,622,478 | -0.16(-0.69%) |
Aug 04, 2014 | 23.07 | 23.64 | 23.04 | 23.58 | 3,030,375 | +0.57(+2.48%) |
Aug 01, 2014 | 23.27 | 23.81 | 22.92 | 23.01 | 3,627,469 | -0.38(-1.64%) |
Jul 31, 2014 | 23.24 | 23.51 | 23.02 | 23.39 | 2,173,901 | +0.04(+0.15%) |
Jul 30, 2014 | 23.37 | 23.49 | 23.16 | 23.36 | 2,984,455 | -0.01(-0.06%) |
Jul 29, 2014 | 23.56 | 23.65 | 23.37 | 23.37 | 2,304,669 | -0.25(-1.05%) |
Jul 28, 2014 | 23.69 | 23.78 | 23.49 | 23.62 | 1,767,205 | -0.04(-0.15%) |
Jul 25, 2014 | 23.58 | 23.79 | 23.43 | 23.66 | 1,826,614 | -0.01(-0.06%) |
Jul 24, 2014 | 23.63 | 24.06 | 23.62 | 23.67 | 2,557,652 | +0.16(+0.70%) |
Jul 23, 2014 | 23.49 | 23.61 | 23.31 | 23.51 | 1,610,477 | +0.28(+1.20%) |
Jul 22, 2014 | 23.31 | 23.53 | 23.09 | 23.23 | 1,565,901 | +0.14(+0.59%) |
Jul 21, 2014 | 23.00 | 23.22 | 22.92 | 23.09 | 1,099,830 | +0.09(+0.37%) |
Jul 18, 2014 | 23.12 | 23.20 | 22.92 | 23.01 | 1,881,070 | -0.13(-0.55%) |
Jul 17, 2014 | 23.47 | 23.49 | 23.10 | 23.14 | 2,306,403 | -0.47(-1.99%) |
Jul 16, 2014 | 23.55 | 23.84 | 23.39 | 23.61 | 2,351,390 | +0.25(+1.07%) |
Jul 15, 2014 | 23.53 | 23.73 | 23.24 | 23.36 | 2,379,626 | -0.21(-0.88%) |
Jul 14, 2014 | 23.47 | 23.61 | 23.31 | 23.56 | 1,919,650 | +0.09(+0.36%) |
Jul 11, 2014 | 23.51 | 23.59 | 23.31 | 23.48 | 2,571,664 | -0.14(-0.57%) |
Jul 10, 2014 | 23.64 | 23.90 | 23.50 | 23.61 | 2,845,568 | -0.23(-0.96%) |
Jul 09, 2014 | 23.99 | 24.07 | 23.66 | 23.84 | 2,279,776 | -0.04(-0.15%) |
Jul 08, 2014 | 23.30 | 24.13 | 23.29 | 23.88 | 4,008,362 | +0.22(+0.93%) |
Jul 07, 2014 | 23.47 | 23.83 | 23.34 | 23.66 | 4,778,923 | +0.37(+1.59%) |
Jul 03, 2014 | 22.51 | 23.29 | 23.29 | 23.29 | 3,437,113 | +0.79(+3.51%) |
Jul 02, 2014 | 21.93 | 22.60 | 21.89 | 22.50 | 3,694,882 | +0.69(+3.17%) |
Jul 01, 2014 | 21.76 | 22.15 | 21.74 | 21.81 | 2,461,624 | +0.19(+0.86%) |
Jun 30, 2014 | 21.16 | 21.63 | 21.02 | 21.62 | 2,012,334 | +0.44(+2.08%) |
Jun 27, 2014 | 21.11 | 21.32 | 21.07 | 21.18 | 1,693,286 | +0.03(+0.13%) |
Jun 26, 2014 | 21.16 | 21.25 | 21.02 | 21.15 | 1,070,906 | +0.01(+0.07%) |
Jun 25, 2014 | 21.20 | 21.24 | 21.02 | 21.14 | 1,911,412 | -0.06(-0.30%) |
Jun 24, 2014 | 21.75 | 21.75 | 21.18 | 21.20 | 1,679,477 | -0.60(-2.74%) |
Jun 23, 2014 | 21.36 | 21.88 | 21.34 | 21.80 | 2,188,751 | +0.57(+2.68%) |
Jun 20, 2014 | 20.99 | 21.27 | 20.86 | 21.23 | 1,547,777 | +0.19(+0.91%) |
Jun 19, 2014 | 21.31 | 21.49 | 21.03 | 21.04 | 1,852,393 | -0.16(-0.74%) |
Jun 18, 2014 | 20.56 | 21.24 | 20.49 | 21.19 | 2,472,246 | +0.68(+3.33%) |
Jun 17, 2014 | 20.23 | 20.55 | 20.19 | 20.51 | 1,674,013 | +0.04(+0.21%) |
Jun 16, 2014 | 20.45 | 20.66 | 20.45 | 20.47 | 1,372,648 | +0.01(+0.07%) |
Jun 13, 2014 | 20.39 | 20.54 | 20.22 | 20.45 | 1,605,109 | +0.06(+0.28%) |
Jun 12, 2014 | 20.40 | 20.59 | 20.30 | 20.40 | 1,697,757 | -0.21(-1.00%) |
Jun 11, 2014 | 20.63 | 20.69 | 20.51 | 20.60 | 2,746,621 | -0.09(-0.41%) |
Jun 10, 2014 | 20.65 | 20.78 | 20.61 | 20.69 | 1,550,961 | +0.12(+0.59%) |
Jun 06, 2014 | 20.84 | 20.86 | 20.56 | 20.57 | 2,683,235 | -0.26(-1.26%) |
Jun 05, 2014 | 20.89 | 21.02 | 20.77 | 20.83 | 2,451,213 | +0.04(+0.21%) |
Jun 04, 2014 | 21.04 | 21.09 | 20.60 | 20.79 | 2,728,546 | -0.40(-1.88%) |
Jun 03, 2014 | 21.16 | 21.34 | 21.09 | 21.19 | 2,023,251 | -0.12(-0.57%) |
Jun 02, 2014 | 21.21 | 21.34 | 21.00 | 21.31 | 1,582,422 | +0.15(+0.71%) |
May 30, 2014 | 21.02 | 21.24 | 20.84 | 21.16 | 3,402,096 | -0.04(-0.20%) |
May 29, 2014 | 21.00 | 21.26 | 21.00 | 21.20 | 2,402,022 | +0.19(+0.91%) |
May 28, 2014 | 21.23 | 21.23 | 20.82 | 21.01 | 2,062,314 | -0.31(-1.44%) |
May 27, 2014 | 21.78 | 21.80 | 21.25 | 21.31 | 2,386,305 | -0.35(-1.61%) |
May 23, 2014 | 21.49 | 21.66 | 21.66 | 21.66 | 2,146,633 | +0.16(+0.73%) |
May 22, 2014 | 21.30 | 21.60 | 21.30 | 21.51 | 1,022,849 | +0.30(+1.41%) |
May 21, 2014 | 21.17 | 21.31 | 20.97 | 21.21 | 2,381,503 | +0.03(+0.13%) |
May 20, 2014 | 21.24 | 21.41 | 21.13 | 21.18 | 1,579,332 | -0.18(-0.86%) |
May 19, 2014 | 21.26 | 21.53 | 21.26 | 21.36 | 2,142,039 | -0.03(-0.13%) |
May 16, 2014 | 21.14 | 21.56 | 21.02 | 21.39 | 2,022,218 | +0.07(+0.33%) |
May 15, 2014 | 21.62 | 21.78 | 21.14 | 21.32 | 2,882,599 | -0.42(-1.93%) |
May 14, 2014 | 21.02 | 21.84 | 21.01 | 21.74 | 3,063,629 | +0.85(+4.08%) |
May 13, 2014 | 21.18 | 21.25 | 20.84 | 20.89 | 2,167,816 | -0.29(-1.37%) |
May 12, 2014 | 20.76 | 21.45 | 20.58 | 21.18 | 3,406,495 | +0.94(+4.66%) |
May 09, 2014 | 20.31 | 20.43 | 20.09 | 20.24 | 2,474,612 | -0.09(-0.45%) |
May 08, 2014 | 20.36 | 20.45 | 20.23 | 20.33 | 2,743,282 | -0.02(-0.10%) |
May 07, 2014 | 20.37 | 20.43 | 20.23 | 20.35 | 2,042,244 | -0.01(-0.07%) |
May 06, 2014 | 20.44 | 20.63 | 20.36 | 20.36 | 2,461,000 | -0.11(-0.55%) |
May 05, 2014 | 20.80 | 20.80 | 20.41 | 20.48 | 2,584,346 | -0.40(-1.94%) |
May 02, 2014 | 20.84 | 21.18 | 20.76 | 20.88 | 1,886,679 | +0.03(+0.14%) |