Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.77 | 21.11 | 20.34 | 20.34 | 217,462 | -0.62(-2.97%) |
Jan 29, 2015 | 20.83 | 21.06 | 20.54 | 20.96 | 326,243 | +0.17(+0.80%) |
Jan 28, 2015 | 21.16 | 21.16 | 20.71 | 20.79 | 137,294 | -0.22(-1.03%) |
Jan 27, 2015 | 20.82 | 21.07 | 20.82 | 21.01 | 131,934 | -0.01(-0.04%) |
Jan 26, 2015 | 21.02 | 21.11 | 20.77 | 21.02 | 107,004 | +0.02(+0.08%) |
Jan 23, 2015 | 20.50 | 21.10 | 20.50 | 21.00 | 258,855 | +0.41(+2.01%) |
Jan 22, 2015 | 20.65 | 20.82 | 20.48 | 20.58 | 313,362 | +0.10(+0.49%) |
Jan 21, 2015 | 21.11 | 21.11 | 20.42 | 20.48 | 264,927 | -0.57(-2.72%) |
Jan 20, 2015 | 21.28 | 21.50 | 20.96 | 21.06 | 182,505 | +0.02(+0.08%) |
Jan 16, 2015 | 20.82 | 21.11 | 20.73 | 21.04 | 350,836 | +0.20(+0.95%) |
Jan 15, 2015 | 21.15 | 21.16 | 20.65 | 20.84 | 188,407 | -0.16(-0.75%) |
Jan 14, 2015 | 20.88 | 21.15 | 20.82 | 21.00 | 173,477 | -0.03(-0.16%) |
Jan 13, 2015 | 20.97 | 21.43 | 20.78 | 21.03 | 169,450 | +0.27(+1.32%) |
Jan 12, 2015 | 20.69 | 21.05 | 20.68 | 20.76 | 314,586 | +0.19(+0.93%) |
Jan 09, 2015 | 20.34 | 20.97 | 20.33 | 20.57 | 733,539 | +0.22(+1.10%) |
Jan 08, 2015 | 20.33 | 20.79 | 20.24 | 20.34 | 199,961 | +0.19(+0.95%) |
Jan 07, 2015 | 19.90 | 20.24 | 19.80 | 20.15 | 581,840 | +0.36(+1.80%) |
Jan 06, 2015 | 19.85 | 19.98 | 19.67 | 19.80 | 283,063 | -0.05(-0.25%) |
Jan 05, 2015 | 20.10 | 20.44 | 19.81 | 19.85 | 359,327 | -0.44(-2.17%) |
Jan 02, 2015 | 20.92 | 20.92 | 20.15 | 20.29 | 187,006 | -0.51(-2.43%) |
Dec 31, 2014 | 21.09 | 20.79 | 20.79 | 20.79 | 112,499 | -0.24(-1.14%) |
Dec 30, 2014 | 21.06 | 21.23 | 20.93 | 21.03 | 103,164 | -0.05(-0.24%) |
Dec 29, 2014 | 21.18 | 21.31 | 21.07 | 21.08 | 185,517 | -0.07(-0.31%) |
Dec 26, 2014 | 21.29 | 21.29 | 21.11 | 21.15 | 98,803 | -0.03(-0.16%) |
Dec 24, 2014 | 21.22 | 21.18 | 21.18 | 21.18 | 80,184 | -0.04(-0.20%) |
Dec 23, 2014 | 21.12 | 21.32 | 20.99 | 21.22 | 111,712 | +0.22(+1.07%) |
Dec 22, 2014 | 21.05 | 21.28 | 20.85 | 21.00 | 189,370 | -0.08(-0.39%) |
Dec 19, 2014 | 21.02 | 21.31 | 20.87 | 21.08 | 728,977 | +0.02(+0.08%) |
Dec 18, 2014 | 21.02 | 21.19 | 20.65 | 21.07 | 186,399 | +0.33(+1.58%) |
Dec 17, 2014 | 20.28 | 20.88 | 20.00 | 20.74 | 277,083 | +0.46(+2.27%) |
Dec 16, 2014 | 20.28 | 20.81 | 20.03 | 20.28 | 188,854 | -0.08(-0.41%) |
Dec 15, 2014 | 20.39 | 20.63 | 20.15 | 20.36 | 103,704 | +0.02(+0.12%) |
Dec 12, 2014 | 20.62 | 21.04 | 20.25 | 20.34 | 190,155 | -0.55(-2.62%) |
Dec 11, 2014 | 20.74 | 21.22 | 20.53 | 20.88 | 171,165 | +0.20(+0.96%) |
Dec 10, 2014 | 20.99 | 21.17 | 20.65 | 20.68 | 214,330 | -0.40(-1.89%) |
Dec 09, 2014 | 20.77 | 21.15 | 20.61 | 21.08 | 164,424 | +0.08(+0.39%) |
Dec 08, 2014 | 21.08 | 21.35 | 20.76 | 21.00 | 177,736 | -0.18(-0.83%) |
Dec 05, 2014 | 21.14 | 21.28 | 21.03 | 21.18 | 114,552 | +0.00(+0.00%) |
Dec 04, 2014 | 21.00 | 21.41 | 20.97 | 21.18 | 225,566 | +0.12(+0.55%) |
Dec 03, 2014 | 20.95 | 21.19 | 20.84 | 21.06 | 195,569 | +0.10(+0.47%) |
Dec 02, 2014 | 20.86 | 21.09 | 20.73 | 20.96 | 128,904 | +0.12(+0.59%) |
Dec 01, 2014 | 20.63 | 20.99 | 20.61 | 20.84 | 241,522 | +0.13(+0.64%) |
Nov 28, 2014 | 20.94 | 21.39 | 20.68 | 20.71 | 59,138 | -0.30(-1.45%) |
Nov 26, 2014 | 20.98 | 21.01 | 21.01 | 21.01 | 132,362 | +0.02(+0.08%) |
Nov 25, 2014 | 21.18 | 21.34 | 20.94 | 20.99 | 122,553 | -0.12(-0.59%) |
Nov 24, 2014 | 20.85 | 21.21 | 20.70 | 21.12 | 162,260 | +0.30(+1.47%) |
Nov 21, 2014 | 21.08 | 21.22 | 20.70 | 20.81 | 184,514 | -0.01(-0.04%) |
Nov 20, 2014 | 20.61 | 20.91 | 20.61 | 20.82 | 111,310 | +0.08(+0.40%) |
Nov 19, 2014 | 20.92 | 22.35 | 20.70 | 20.74 | 159,371 | -0.23(-1.10%) |
Nov 18, 2014 | 20.91 | 21.10 | 20.89 | 20.97 | 242,558 | +0.13(+0.63%) |
Nov 17, 2014 | 21.10 | 21.29 | 20.83 | 20.84 | 143,501 | -0.30(-1.44%) |
Nov 14, 2014 | 21.29 | 21.35 | 21.08 | 21.14 | 229,600 | -0.14(-0.66%) |
Nov 13, 2014 | 21.34 | 21.46 | 21.10 | 21.28 | 127,700 | +0.02(+0.08%) |
Nov 12, 2014 | 21.12 | 21.31 | 21.03 | 21.27 | 143,730 | +0.09(+0.43%) |
Nov 11, 2014 | 21.21 | 21.27 | 21.06 | 21.18 | 122,767 | -0.05(-0.23%) |
Nov 10, 2014 | 21.10 | 21.43 | 21.08 | 21.22 | 440,447 | +0.14(+0.66%) |
Nov 07, 2014 | 21.16 | 21.16 | 20.91 | 21.08 | 232,051 | -0.10(-0.47%) |
Nov 06, 2014 | 21.23 | 21.39 | 21.10 | 21.18 | 150,704 | -0.01(-0.04%) |
Nov 05, 2014 | 20.60 | 21.48 | 20.56 | 21.19 | 279,985 | -0.44(-2.02%) |
Nov 04, 2014 | 21.77 | 21.90 | 21.40 | 21.63 | 137,219 | -0.26(-1.17%) |
Nov 03, 2014 | 21.81 | 22.05 | 21.79 | 21.88 | 163,177 | +0.03(+0.15%) |
Oct 31, 2014 | 21.86 | 21.97 | 21.74 | 21.85 | 231,902 | +0.33(+1.53%) |
Oct 30, 2014 | 21.69 | 21.95 | 21.42 | 21.52 | 230,804 | -0.21(-0.99%) |
Oct 29, 2014 | 21.63 | 21.65 | 21.50 | 21.74 | 148,277 | +0.21(+0.96%) |
Oct 28, 2014 | 20.99 | 21.58 | 20.99 | 21.53 | 198,465 | +0.67(+3.20%) |
Oct 27, 2014 | 20.80 | 20.95 | 20.95 | 20.86 | 201,915 | -0.09(-0.43%) |
Oct 24, 2014 | 21.06 | 21.25 | 20.94 | 20.95 | 125,668 | -0.04(-0.20%) |
Oct 23, 2014 | 21.01 | 21.14 | 20.89 | 20.99 | 194,950 | +0.12(+0.55%) |
Oct 22, 2014 | 21.22 | 21.62 | 20.84 | 20.88 | 162,871 | -0.35(-1.63%) |
Oct 21, 2014 | 21.13 | 21.45 | 19.09 | 21.22 | 207,902 | +0.19(+0.90%) |
Oct 20, 2014 | 20.89 | 21.04 | 20.80 | 21.03 | 212,007 | +0.02(+0.08%) |
Oct 17, 2014 | 21.46 | 21.46 | 20.89 | 21.02 | 327,038 | -0.13(-0.62%) |
Oct 16, 2014 | 20.52 | 21.22 | 20.52 | 21.15 | 698,845 | +0.36(+1.74%) |
Oct 15, 2014 | 20.99 | 21.22 | 20.51 | 20.79 | 360,828 | -0.48(-2.25%) |
Oct 14, 2014 | 21.52 | 21.69 | 21.18 | 21.27 | 181,143 | -0.05(-0.23%) |
Oct 13, 2014 | 21.19 | 21.61 | 20.90 | 21.32 | 129,892 | +0.14(+0.66%) |
Oct 10, 2014 | 21.22 | 21.50 | 21.00 | 21.18 | 169,676 | -0.17(-0.81%) |
Oct 09, 2014 | 21.77 | 21.84 | 21.31 | 21.35 | 141,102 | -0.49(-2.23%) |
Oct 08, 2014 | 21.35 | 21.96 | 21.33 | 21.83 | 145,598 | +0.40(+1.88%) |
Oct 07, 2014 | 21.53 | 21.62 | 21.38 | 21.43 | 149,817 | -0.25(-1.14%) |
Oct 06, 2014 | 21.71 | 21.83 | 21.42 | 21.68 | 111,174 | -0.05(-0.23%) |
Oct 03, 2014 | 21.93 | 22.05 | 21.68 | 21.73 | 108,227 | +0.00(+0.00%) |
Oct 02, 2014 | 21.50 | 22.13 | 21.50 | 21.73 | 152,258 | -0.07(-0.30%) |
Oct 01, 2014 | 21.68 | 21.89 | 21.53 | 21.79 | 208,412 | +0.13(+0.61%) |
Sep 30, 2014 | 21.80 | 21.83 | 21.56 | 21.66 | 624,007 | -0.11(-0.49%) |
Sep 29, 2014 | 21.75 | 21.97 | 21.60 | 21.77 | 146,081 | -0.21(-0.97%) |
Sep 26, 2014 | 21.93 | 22.07 | 21.66 | 21.98 | 103,747 | +0.06(+0.26%) |
Sep 25, 2014 | 22.06 | 22.06 | 21.81 | 21.93 | 157,666 | -0.13(-0.60%) |
Sep 24, 2014 | 22.00 | 22.16 | 21.75 | 22.06 | 127,525 | +0.16(+0.75%) |
Sep 23, 2014 | 22.06 | 22.16 | 21.84 | 21.89 | 153,401 | -0.21(-0.97%) |
Sep 22, 2014 | 22.16 | 22.21 | 22.02 | 22.11 | 164,951 | -0.15(-0.67%) |
Sep 19, 2014 | 22.28 | 22.49 | 22.11 | 22.25 | 281,148 | +0.01(+0.04%) |
Sep 18, 2014 | 22.21 | 22.29 | 22.21 | 22.25 | 82,539 | +0.16(+0.71%) |
Sep 17, 2014 | 21.80 | 22.16 | 21.80 | 22.09 | 250,093 | +0.23(+1.06%) |
Sep 16, 2014 | 21.66 | 22.06 | 21.59 | 21.86 | 110,394 | +0.08(+0.38%) |
Sep 15, 2014 | 21.87 | 21.87 | 21.62 | 21.78 | 135,952 | -0.15(-0.68%) |
Sep 12, 2014 | 22.32 | 22.33 | 21.81 | 21.93 | 124,352 | -0.26(-1.19%) |
Sep 11, 2014 | 22.18 | 22.38 | 22.04 | 22.19 | 230,448 | -0.15(-0.66%) |
Sep 10, 2014 | 22.02 | 22.39 | 21.87 | 22.34 | 161,123 | +0.23(+1.04%) |
Sep 09, 2014 | 22.44 | 22.75 | 22.05 | 22.11 | 158,551 | -0.43(-1.90%) |
Sep 08, 2014 | 22.44 | 22.80 | 22.42 | 22.54 | 150,257 | +0.07(+0.32%) |
Sep 05, 2014 | 22.40 | 22.40 | 22.29 | 22.46 | 107,625 | -0.07(-0.33%) |
Sep 04, 2014 | 22.44 | 22.90 | 22.44 | 22.54 | 151,866 | +0.08(+0.37%) |
Sep 03, 2014 | 22.70 | 22.77 | 22.30 | 22.45 | 234,394 | -0.22(-0.98%) |
Sep 02, 2014 | 22.70 | 22.88 | 22.47 | 22.68 | 113,336 | -0.04(-0.18%) |
Aug 29, 2014 | 22.64 | 22.72 | 22.72 | 22.72 | 82,121 | +0.05(+0.22%) |
Aug 28, 2014 | 22.62 | 22.77 | 22.62 | 22.67 | 104,078 | +0.02(+0.11%) |
Aug 27, 2014 | 23.11 | 23.15 | 22.62 | 22.64 | 129,889 | -0.51(-2.19%) |
Aug 26, 2014 | 23.09 | 23.20 | 23.03 | 23.15 | 355,395 | -0.02(-0.11%) |
Aug 25, 2014 | 23.18 | 23.32 | 23.03 | 23.18 | 74,407 | +0.06(+0.25%) |
Aug 22, 2014 | 23.00 | 23.23 | 22.81 | 23.12 | 156,502 | +0.02(+0.07%) |
Aug 21, 2014 | 22.63 | 23.18 | 22.62 | 23.10 | 116,219 | +0.48(+2.14%) |
Aug 20, 2014 | 22.74 | 22.74 | 22.50 | 22.62 | 118,991 | -0.28(-1.22%) |
Aug 19, 2014 | 22.82 | 22.94 | 22.50 | 22.90 | 108,929 | +0.02(+0.07%) |
Aug 18, 2014 | 22.60 | 22.89 | 22.60 | 22.88 | 154,120 | +0.43(+1.94%) |
Aug 15, 2014 | 22.73 | 22.74 | 22.44 | 22.45 | 335,450 | -0.05(-0.22%) |
Aug 14, 2014 | 22.48 | 22.65 | 22.42 | 22.50 | 84,326 | +0.01(+0.04%) |
Aug 13, 2014 | 22.62 | 22.65 | 22.43 | 22.49 | 178,315 | -0.08(-0.36%) |
Aug 12, 2014 | 22.50 | 22.63 | 22.36 | 22.57 | 186,063 | +0.03(+0.15%) |
Aug 11, 2014 | 22.23 | 22.58 | 22.22 | 22.54 | 182,331 | +0.30(+1.33%) |
Aug 08, 2014 | 22.15 | 22.32 | 22.12 | 22.24 | 141,726 | +0.09(+0.41%) |
Aug 07, 2014 | 22.27 | 22.33 | 21.93 | 22.15 | 108,840 | -0.06(-0.26%) |
Aug 06, 2014 | 21.94 | 22.32 | 21.82 | 22.21 | 302,676 | +0.03(+0.15%) |
Aug 05, 2014 | 21.95 | 22.23 | 21.88 | 22.18 | 132,436 | +0.02(+0.11%) |
Aug 04, 2014 | 22.15 | 22.20 | 21.66 | 22.15 | 244,603 | +0.06(+0.26%) |
Aug 01, 2014 | 21.77 | 22.10 | 21.26 | 22.09 | 281,630 | +0.75(+3.53%) |
Jul 31, 2014 | 21.53 | 21.70 | 20.91 | 21.34 | 292,282 | -0.47(-2.14%) |
Jul 30, 2014 | 22.01 | 22.01 | 21.61 | 21.81 | 104,513 | -0.02(-0.11%) |
Jul 29, 2014 | 22.10 | 22.14 | 21.77 | 21.83 | 94,978 | -0.20(-0.93%) |
Jul 28, 2014 | 21.90 | 22.13 | 21.64 | 22.04 | 86,791 | +0.15(+0.67%) |
Jul 25, 2014 | 21.91 | 22.03 | 21.77 | 21.89 | 128,158 | -0.21(-0.96%) |
Jul 24, 2014 | 22.25 | 22.43 | 22.03 | 22.10 | 120,460 | -0.13(-0.59%) |
Jul 23, 2014 | 22.05 | 22.29 | 21.85 | 22.23 | 126,862 | +0.17(+0.78%) |
Jul 22, 2014 | 22.03 | 22.11 | 21.68 | 22.06 | 140,411 | +0.20(+0.94%) |
Jul 21, 2014 | 21.95 | 22.00 | 21.65 | 21.86 | 127,204 | -0.20(-0.93%) |
Jul 18, 2014 | 21.72 | 22.10 | 21.71 | 22.06 | 139,550 | +0.29(+1.32%) |
Jul 17, 2014 | 21.88 | 22.02 | 21.72 | 21.77 | 139,979 | -0.17(-0.78%) |
Jul 16, 2014 | 22.10 | 22.10 | 21.91 | 21.95 | 154,314 | -0.07(-0.34%) |
Jul 15, 2014 | 21.99 | 22.09 | 21.86 | 22.02 | 128,388 | +0.02(+0.07%) |
Jul 14, 2014 | 21.87 | 22.09 | 21.66 | 22.00 | 143,442 | +0.36(+1.67%) |
Jul 11, 2014 | 21.58 | 21.67 | 21.55 | 21.64 | 87,465 | -0.01(-0.04%) |
Jul 10, 2014 | 21.64 | 21.73 | 21.54 | 21.65 | 183,326 | -0.19(-0.86%) |
Jul 09, 2014 | 21.79 | 21.91 | 21.64 | 21.84 | 179,722 | +0.08(+0.38%) |
Jul 08, 2014 | 21.83 | 21.86 | 21.64 | 21.76 | 236,912 | -0.15(-0.67%) |
Jul 07, 2014 | 21.99 | 22.15 | 21.80 | 21.91 | 201,881 | -0.21(-0.96%) |
Jul 03, 2014 | 22.04 | 22.12 | 22.12 | 22.12 | 65,892 | +0.14(+0.63%) |
Jul 02, 2014 | 22.04 | 22.18 | 21.94 | 21.98 | 125,397 | -0.07(-0.30%) |
Jul 01, 2014 | 21.40 | 22.09 | 21.40 | 22.04 | 274,229 | +0.65(+3.03%) |
Jun 30, 2014 | 21.02 | 21.41 | 20.91 | 21.40 | 252,648 | +0.30(+1.44%) |
Jun 27, 2014 | 20.71 | 21.13 | 20.71 | 21.09 | 350,962 | +0.21(+1.02%) |
Jun 26, 2014 | 20.92 | 20.92 | 20.74 | 20.88 | 179,858 | -0.07(-0.31%) |
Jun 25, 2014 | 20.78 | 21.01 | 20.78 | 20.95 | 212,744 | +0.07(+0.35%) |
Jun 24, 2014 | 20.87 | 21.28 | 20.76 | 20.87 | 159,498 | -0.07(-0.31%) |
Jun 23, 2014 | 20.96 | 20.96 | 20.70 | 20.94 | 143,228 | +0.03(+0.16%) |
Jun 20, 2014 | 20.83 | 21.03 | 20.57 | 20.91 | 247,026 | +0.10(+0.47%) |
Jun 19, 2014 | 20.97 | 20.97 | 20.67 | 20.81 | 137,480 | -0.11(-0.55%) |
Jun 18, 2014 | 20.76 | 20.94 | 20.68 | 20.92 | 83,594 | +0.16(+0.79%) |
Jun 17, 2014 | 20.86 | 21.23 | 20.71 | 20.76 | 204,165 | -0.16(-0.74%) |
Jun 16, 2014 | 20.90 | 21.01 | 20.66 | 20.91 | 67,657 | -0.03(-0.16%) |
Jun 13, 2014 | 21.18 | 21.23 | 20.90 | 20.95 | 99,325 | -0.11(-0.54%) |
Jun 12, 2014 | 21.19 | 21.28 | 20.91 | 21.06 | 186,738 | -0.20(-0.96%) |
Jun 11, 2014 | 21.15 | 21.38 | 21.14 | 21.27 | 101,427 | -0.09(-0.42%) |
Jun 10, 2014 | 21.29 | 21.64 | 21.05 | 21.36 | 126,327 | +0.08(+0.38%) |
Jun 06, 2014 | 21.20 | 21.45 | 21.12 | 21.28 | 213,807 | +0.17(+0.81%) |
Jun 05, 2014 | 20.88 | 21.18 | 20.83 | 21.11 | 319,715 | +0.24(+1.13%) |
Jun 04, 2014 | 20.73 | 20.91 | 20.68 | 20.87 | 93,491 | +0.07(+0.31%) |
Jun 03, 2014 | 20.87 | 20.89 | 20.64 | 20.80 | 165,506 | -0.11(-0.54%) |
Jun 02, 2014 | 21.39 | 21.49 | 20.90 | 20.92 | 142,308 | -0.48(-2.25%) |
May 30, 2014 | 21.42 | 21.54 | 21.22 | 21.40 | 156,933 | -0.05(-0.23%) |
May 29, 2014 | 21.49 | 21.58 | 21.38 | 21.45 | 93,679 | -0.02(-0.08%) |
May 28, 2014 | 21.50 | 21.52 | 21.35 | 21.46 | 238,092 | -0.03(-0.15%) |
May 27, 2014 | 21.23 | 21.55 | 21.23 | 21.50 | 115,288 | +0.46(+2.21%) |
May 23, 2014 | 20.73 | 21.03 | 21.03 | 21.03 | 115,520 | +0.28(+1.33%) |
May 22, 2014 | 20.55 | 20.77 | 20.49 | 20.76 | 39,625 | +0.22(+1.07%) |
May 21, 2014 | 20.39 | 20.73 | 20.36 | 20.54 | 156,878 | +0.23(+1.12%) |
May 20, 2014 | 20.61 | 20.63 | 20.15 | 20.31 | 282,739 | -0.35(-1.68%) |
May 19, 2014 | 20.45 | 20.75 | 20.45 | 20.65 | 252,441 | +0.10(+0.48%) |
May 16, 2014 | 20.37 | 20.57 | 20.19 | 20.56 | 174,555 | +0.19(+0.94%) |
May 15, 2014 | 20.57 | 20.72 | 20.28 | 20.36 | 279,202 | -0.34(-1.65%) |
May 14, 2014 | 21.15 | 21.32 | 20.52 | 20.71 | 202,499 | -0.46(-2.19%) |
May 13, 2014 | 21.86 | 21.86 | 21.15 | 21.17 | 228,734 | -0.68(-3.13%) |
May 12, 2014 | 21.50 | 21.95 | 21.46 | 21.86 | 279,423 | +0.50(+2.37%) |
May 09, 2014 | 21.59 | 22.60 | 20.98 | 21.35 | 548,225 | +0.18(+0.85%) |
May 08, 2014 | 20.93 | 21.29 | 20.84 | 21.17 | 733,553 | +0.10(+0.46%) |
May 07, 2014 | 22.13 | 22.32 | 20.62 | 21.07 | 605,620 | -0.92(-4.19%) |
May 06, 2014 | 21.94 | 22.16 | 21.93 | 21.99 | 245,057 | +0.05(+0.22%) |
May 05, 2014 | 21.91 | 22.07 | 21.67 | 21.94 | 239,730 | -0.03(-0.15%) |
May 02, 2014 | 21.26 | 22.05 | 21.25 | 21.98 | 267,707 | +0.74(+3.49%) |
May 01, 2014 | 21.37 | 21.37 | 20.87 | 21.24 | 391,380 | -0.24(-1.10%) |
Apr 30, 2014 | 20.90 | 21.54 | 20.77 | 21.47 | 336,685 | +0.51(+2.41%) |
Apr 29, 2014 | 21.33 | 21.42 | 20.93 | 20.97 | 365,367 | -0.20(-0.96%) |
Apr 28, 2014 | 21.37 | 21.55 | 21.07 | 21.17 | 292,438 | -0.06(-0.27%) |
Apr 25, 2014 | 21.53 | 21.57 | 21.17 | 21.23 | 232,743 | -0.42(-1.92%) |
Apr 24, 2014 | 21.99 | 21.99 | 21.59 | 21.64 | 170,743 | -0.28(-1.26%) |
Apr 23, 2014 | 22.07 | 22.08 | 21.83 | 21.92 | 155,773 | -0.20(-0.88%) |
Apr 22, 2014 | 22.09 | 22.14 | 21.87 | 22.12 | 351,516 | +0.09(+0.43%) |
Apr 21, 2014 | 21.90 | 22.05 | 21.70 | 22.02 | 270,165 | +0.07(+0.32%) |
Apr 17, 2014 | 21.71 | 21.95 | 21.95 | 21.95 | 162,784 | +0.23(+1.05%) |
Apr 16, 2014 | 21.42 | 21.77 | 21.29 | 21.72 | 128,154 | +0.42(+1.99%) |
Apr 15, 2014 | 21.03 | 21.39 | 20.79 | 21.30 | 210,360 | +0.33(+1.59%) |
Apr 14, 2014 | 21.20 | 21.28 | 20.71 | 20.97 | 162,164 | +0.00(+0.00%) |
Apr 11, 2014 | 21.71 | 21.82 | 20.94 | 20.97 | 257,497 | -0.94(-4.28%) |
Apr 10, 2014 | 22.00 | 22.31 | 21.86 | 21.90 | 363,883 | -0.14(-0.63%) |
Apr 09, 2014 | 21.64 | 22.07 | 21.59 | 22.04 | 242,450 | +0.49(+2.29%) |
Apr 08, 2014 | 20.93 | 21.69 | 20.93 | 21.55 | 323,013 | +0.64(+3.06%) |
Apr 07, 2014 | 20.82 | 21.15 | 20.54 | 20.91 | 255,226 | +0.02(+0.08%) |
Apr 04, 2014 | 21.46 | 21.58 | 20.84 | 20.89 | 207,500 | -0.41(-1.91%) |
Apr 03, 2014 | 21.69 | 21.73 | 21.16 | 21.30 | 230,095 | -0.34(-1.58%) |
Apr 02, 2014 | 21.46 | 21.86 | 21.34 | 21.64 | 311,858 | +0.22(+1.03%) |
Apr 01, 2014 | 21.27 | 21.55 | 21.15 | 21.42 | 303,880 | +0.21(+1.00%) |
Mar 31, 2014 | 21.13 | 21.31 | 20.99 | 21.21 | 318,737 | +0.29(+1.36%) |
Mar 28, 2014 | 21.19 | 21.38 | 20.90 | 20.93 | 110,326 | -0.26(-1.23%) |
Mar 27, 2014 | 21.04 | 21.28 | 20.84 | 21.19 | 313,442 | +0.16(+0.78%) |
Mar 26, 2014 | 21.73 | 21.73 | 21.02 | 21.02 | 141,055 | -0.51(-2.35%) |
Mar 25, 2014 | 21.76 | 21.86 | 21.30 | 21.53 | 314,259 | -0.15(-0.68%) |
Mar 24, 2014 | 22.34 | 22.69 | 21.57 | 21.68 | 252,093 | -0.56(-2.53%) |
Mar 21, 2014 | 22.10 | 22.62 | 21.94 | 22.24 | 275,682 | +0.29(+1.30%) |
Mar 20, 2014 | 21.96 | 22.15 | 21.81 | 21.95 | 106,569 | -0.01(-0.04%) |
Mar 19, 2014 | 22.52 | 22.53 | 21.50 | 21.96 | 371,863 | -0.62(-2.74%) |
Mar 18, 2014 | 22.13 | 22.65 | 22.01 | 22.58 | 193,689 | +0.50(+2.25%) |
Mar 17, 2014 | 22.06 | 22.31 | 21.92 | 22.08 | 214,153 | +0.10(+0.44%) |
Mar 14, 2014 | 22.15 | 22.46 | 21.96 | 21.99 | 236,198 | -0.24(-1.06%) |
Mar 13, 2014 | 22.77 | 22.78 | 22.21 | 22.22 | 163,291 | -0.52(-2.29%) |
Mar 12, 2014 | 22.73 | 22.79 | 22.37 | 22.74 | 88,437 | -0.07(-0.32%) |
Mar 11, 2014 | 23.22 | 23.39 | 22.78 | 22.82 | 275,198 | -0.38(-1.65%) |
Mar 10, 2014 | 22.94 | 23.30 | 22.94 | 23.20 | 430,290 | +0.20(+0.89%) |
Mar 07, 2014 | 23.01 | 23.02 | 22.74 | 23.00 | 138,641 | +0.12(+0.53%) |
Mar 06, 2014 | 22.95 | 23.03 | 22.80 | 22.87 | 121,852 | +0.01(+0.04%) |
Mar 05, 2014 | 22.83 | 23.01 | 22.53 | 22.87 | 196,310 | -0.02(-0.07%) |
Mar 04, 2014 | 22.55 | 23.20 | 22.39 | 22.88 | 445,505 | +0.55(+2.47%) |
Mar 03, 2014 | 22.40 | 22.63 | 22.11 | 22.33 | 171,480 | -0.36(-1.57%) |
Feb 28, 2014 | 22.34 | 22.96 | 22.16 | 22.69 | 353,162 | +0.23(+1.01%) |
Feb 27, 2014 | 22.14 | 22.68 | 22.10 | 22.46 | 252,705 | +0.16(+0.73%) |
Feb 26, 2014 | 22.05 | 22.52 | 21.94 | 22.30 | 238,057 | +0.15(+0.70%) |
Feb 25, 2014 | 22.16 | 22.31 | 22.06 | 22.14 | 191,017 | +0.02(+0.07%) |
Feb 24, 2014 | 21.69 | 22.19 | 21.57 | 22.13 | 153,199 | +0.56(+2.59%) |
Feb 21, 2014 | 21.73 | 21.73 | 21.48 | 21.57 | 190,856 | -0.09(-0.41%) |
Feb 20, 2014 | 21.56 | 21.84 | 21.55 | 21.66 | 122,304 | +0.11(+0.49%) |
Feb 19, 2014 | 21.81 | 22.07 | 21.53 | 21.55 | 153,762 | -0.36(-1.66%) |
Feb 18, 2014 | 21.80 | 21.95 | 21.61 | 21.92 | 451,634 | +0.17(+0.78%) |
Feb 14, 2014 | 21.73 | 21.75 | 21.75 | 21.75 | 256,458 | -0.01(-0.04%) |
Feb 13, 2014 | 21.37 | 21.96 | 21.34 | 21.76 | 225,931 | +0.23(+1.09%) |
Feb 12, 2014 | 21.76 | 21.87 | 21.46 | 21.52 | 292,199 | -0.18(-0.82%) |
Feb 11, 2014 | 21.47 | 21.86 | 21.33 | 21.70 | 139,935 | +0.18(+0.83%) |
Feb 10, 2014 | 21.73 | 21.87 | 21.43 | 21.52 | 274,812 | -0.26(-1.19%) |
Feb 07, 2014 | 21.99 | 22.67 | 21.68 | 21.78 | 228,828 | -0.12(-0.55%) |
Feb 06, 2014 | 21.80 | 22.13 | 21.59 | 21.90 | 493,496 | +0.09(+0.41%) |
Feb 05, 2014 | 22.21 | 22.36 | 21.12 | 21.81 | 946,524 | -1.57(-6.72%) |
Feb 04, 2014 | 23.42 | 24.31 | 22.24 | 23.38 | 284,799 | +0.03(+0.14%) |