Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.54 | 24.57 | 24.46 | 24.46 | 41,804 | -0.05(-0.21%) |
Feb 26, 2015 | 24.66 | 24.69 | 24.46 | 24.51 | 17,231 | -0.14(-0.58%) |
Feb 25, 2015 | 24.64 | 24.76 | 24.61 | 24.66 | 40,143 | -0.06(-0.24%) |
Feb 24, 2015 | 24.68 | 24.73 | 24.63 | 24.72 | 24,315 | +0.09(+0.38%) |
Feb 23, 2015 | 24.64 | 24.66 | 24.51 | 24.62 | 23,886 | -0.03(-0.14%) |
Feb 20, 2015 | 24.53 | 24.66 | 24.34 | 24.66 | 23,972 | +0.09(+0.38%) |
Feb 19, 2015 | 24.55 | 24.63 | 24.37 | 24.57 | 33,146 | +0.04(+0.17%) |
Feb 18, 2015 | 24.46 | 24.52 | 24.34 | 24.52 | 54,336 | +0.04(+0.17%) |
Feb 17, 2015 | 24.45 | 24.56 | 24.33 | 24.48 | 74,950 | +0.00(+0.00%) |
Feb 13, 2015 | 24.35 | 24.48 | 24.48 | 24.48 | 73,006 | +0.23(+0.94%) |
Feb 12, 2015 | 24.00 | 24.31 | 24.00 | 24.25 | 49,665 | +0.41(+1.70%) |
Feb 11, 2015 | 23.87 | 23.91 | 23.73 | 23.85 | 14,457 | -0.03(-0.14%) |
Feb 10, 2015 | 23.84 | 23.88 | 23.65 | 23.88 | 24,599 | +0.19(+0.79%) |
Feb 09, 2015 | 23.68 | 23.83 | 23.68 | 23.69 | 50,468 | -0.05(-0.21%) |
Feb 06, 2015 | 23.77 | 23.83 | 23.68 | 23.74 | 1,506,194 | -0.01(-0.04%) |
Feb 05, 2015 | 23.32 | 23.78 | 23.32 | 23.75 | 52,508 | +0.51(+2.19%) |
Feb 04, 2015 | 23.25 | 23.41 | 23.20 | 23.24 | 28,680 | -0.11(-0.45%) |
Feb 03, 2015 | 22.91 | 23.36 | 22.91 | 23.35 | 28,284 | +0.53(+2.32%) |
Feb 02, 2015 | 22.72 | 22.86 | 22.55 | 22.82 | 11,838 | +0.14(+0.63%) |
Jan 30, 2015 | 22.58 | 22.89 | 22.55 | 22.68 | 28,879 | -0.03(-0.11%) |
Jan 29, 2015 | 22.57 | 22.74 | 22.36 | 22.70 | 29,548 | +0.20(+0.90%) |
Jan 28, 2015 | 22.98 | 22.98 | 22.47 | 22.50 | 43,200 | -0.38(-1.66%) |
Jan 27, 2015 | 22.73 | 23.04 | 22.69 | 22.88 | 39,753 | -0.17(-0.73%) |
Jan 26, 2015 | 22.97 | 23.06 | 22.86 | 23.05 | 16,428 | +0.16(+0.70%) |
Jan 23, 2015 | 23.25 | 23.25 | 22.89 | 22.89 | 14,361 | -0.45(-1.92%) |
Jan 22, 2015 | 23.13 | 23.34 | 22.99 | 23.34 | 15,509 | +0.32(+1.40%) |
Jan 21, 2015 | 22.73 | 23.02 | 22.72 | 23.02 | 17,587 | +0.20(+0.89%) |
Jan 20, 2015 | 22.91 | 22.91 | 22.61 | 22.81 | 20,604 | +0.01(+0.04%) |
Jan 16, 2015 | 22.47 | 22.81 | 22.47 | 22.80 | 16,642 | +0.29(+1.28%) |
Jan 15, 2015 | 22.64 | 22.74 | 22.51 | 22.52 | 27,646 | -0.02(-0.07%) |
Jan 14, 2015 | 22.48 | 22.57 | 22.21 | 22.53 | 38,010 | -0.26(-1.15%) |
Jan 13, 2015 | 23.20 | 23.20 | 22.63 | 22.80 | 36,972 | -0.21(-0.92%) |
Jan 12, 2015 | 23.09 | 23.09 | 22.79 | 23.01 | 14,004 | -0.05(-0.22%) |
Jan 09, 2015 | 23.31 | 23.31 | 22.98 | 23.06 | 26,797 | -0.14(-0.58%) |
Jan 08, 2015 | 22.92 | 23.23 | 22.91 | 23.19 | 20,170 | +0.52(+2.28%) |
Jan 07, 2015 | 22.58 | 22.69 | 22.57 | 22.68 | 12,595 | +0.19(+0.83%) |
Jan 06, 2015 | 22.80 | 22.80 | 22.37 | 22.49 | 1,865,866 | -0.28(-1.23%) |
Jan 05, 2015 | 23.23 | 23.23 | 22.64 | 22.77 | 40,405 | -0.54(-2.32%) |
Jan 02, 2015 | 23.41 | 23.42 | 23.16 | 23.31 | 31,023 | +0.02(+0.08%) |
Dec 31, 2014 | 23.56 | 23.29 | 23.29 | 23.29 | 32,486 | -0.28(-1.19%) |
Dec 30, 2014 | 23.53 | 23.64 | 23.53 | 23.57 | 19,153 | -0.03(-0.11%) |
Dec 29, 2014 | 23.55 | 23.66 | 23.55 | 23.60 | 49,443 | +0.01(+0.04%) |
Dec 26, 2014 | 23.59 | 23.66 | 23.57 | 23.59 | 21,190 | +0.05(+0.22%) |
Dec 24, 2014 | 23.48 | 23.54 | 23.54 | 23.54 | 22,681 | +0.03(+0.14%) |
Dec 23, 2014 | 23.50 | 23.59 | 23.46 | 23.51 | 435,779 | +0.17(+0.74%) |
Dec 22, 2014 | 23.39 | 23.39 | 23.26 | 23.34 | 17,150 | +0.01(+0.06%) |
Dec 19, 2014 | 23.17 | 23.42 | 23.17 | 23.32 | 62,474 | +0.13(+0.55%) |
Dec 18, 2014 | 23.05 | 23.19 | 22.85 | 23.19 | 54,986 | +0.47(+2.09%) |
Dec 17, 2014 | 22.18 | 22.74 | 22.18 | 22.72 | 38,544 | +0.60(+2.72%) |
Dec 16, 2014 | 22.13 | 22.61 | 22.04 | 22.12 | 403,353 | -0.17(-0.76%) |
Dec 15, 2014 | 22.46 | 22.50 | 22.19 | 22.29 | 34,498 | -0.11(-0.49%) |
Dec 12, 2014 | 22.85 | 22.85 | 22.39 | 22.40 | 164,835 | -0.60(-2.61%) |
Dec 11, 2014 | 23.08 | 23.23 | 22.96 | 23.00 | 24,845 | +0.00(+0.00%) |
Dec 10, 2014 | 23.45 | 23.45 | 23.00 | 23.00 | 25,728 | -0.55(-2.34%) |
Dec 09, 2014 | 23.28 | 23.55 | 23.22 | 23.55 | 109,057 | +0.14(+0.58%) |
Dec 08, 2014 | 23.76 | 23.76 | 23.39 | 23.41 | 44,120 | -0.36(-1.50%) |
Dec 05, 2014 | 23.75 | 23.91 | 23.75 | 23.77 | 23,643 | +0.01(+0.06%) |
Dec 04, 2014 | 23.77 | 23.84 | 23.67 | 23.76 | 58,328 | +0.00(+0.01%) |
Dec 03, 2014 | 23.51 | 23.78 | 23.51 | 23.75 | 1,367,268 | +0.41(+1.75%) |
Dec 02, 2014 | 23.21 | 23.44 | 23.19 | 23.35 | 7,809 | +0.13(+0.55%) |
Dec 01, 2014 | 23.37 | 23.37 | 23.12 | 23.22 | 40,488 | -0.23(-0.97%) |
Nov 28, 2014 | 23.84 | 23.84 | 23.44 | 23.45 | 23,847 | -0.58(-2.40%) |
Nov 26, 2014 | 24.07 | 24.02 | 24.02 | 24.02 | 17,483 | +0.01(+0.04%) |
Nov 25, 2014 | 24.08 | 24.13 | 24.01 | 24.02 | 15,093 | -0.04(-0.18%) |
Nov 24, 2014 | 24.27 | 24.27 | 24.02 | 24.06 | 55,610 | -0.05(-0.21%) |
Nov 21, 2014 | 24.18 | 24.32 | 24.07 | 24.11 | 97,211 | +0.23(+0.96%) |
Nov 20, 2014 | 23.68 | 23.88 | 23.59 | 23.88 | 28,420 | +0.16(+0.68%) |
Nov 19, 2014 | 23.77 | 23.81 | 23.65 | 23.72 | 42,020 | -0.10(-0.43%) |
Nov 18, 2014 | 23.63 | 23.84 | 23.63 | 23.82 | 40,368 | +0.25(+1.04%) |
Nov 17, 2014 | 23.50 | 23.60 | 23.49 | 23.57 | 33,242 | +0.01(+0.04%) |
Nov 14, 2014 | 23.52 | 23.60 | 23.49 | 23.57 | 27,645 | +0.06(+0.25%) |
Nov 13, 2014 | 23.61 | 23.68 | 23.41 | 23.51 | 36,944 | -0.03(-0.14%) |
Nov 12, 2014 | 23.49 | 23.57 | 23.46 | 23.54 | 23,014 | +0.04(+0.18%) |
Nov 11, 2014 | 23.43 | 23.50 | 23.36 | 23.50 | 19,520 | +0.10(+0.41%) |
Nov 10, 2014 | 23.41 | 23.45 | 23.32 | 23.40 | 19,486 | +0.05(+0.20%) |
Nov 07, 2014 | 23.28 | 23.40 | 23.28 | 23.35 | 14,379 | +0.14(+0.58%) |
Nov 06, 2014 | 23.06 | 23.24 | 23.04 | 23.22 | 21,322 | +0.19(+0.82%) |
Nov 05, 2014 | 22.89 | 23.04 | 22.87 | 23.03 | 9,593 | +0.19(+0.84%) |
Nov 04, 2014 | 22.94 | 23.02 | 22.78 | 22.84 | 17,633 | -0.21(-0.92%) |
Nov 03, 2014 | 23.19 | 23.26 | 23.01 | 23.05 | 36,374 | -0.16(-0.69%) |
Oct 31, 2014 | 23.03 | 23.21 | 22.94 | 23.21 | 25,253 | +0.43(+1.90%) |
Oct 30, 2014 | 22.64 | 22.89 | 22.57 | 22.78 | 1,607,602 | +0.11(+0.49%) |
Oct 29, 2014 | 22.91 | 22.91 | 22.53 | 22.67 | 40,483 | -0.25(-1.07%) |
Oct 28, 2014 | 22.75 | 22.91 | 22.69 | 22.91 | 43,688 | +0.30(+1.35%) |
Oct 27, 2014 | 23.02 | 23.08 | 22.51 | 22.61 | 2,084,775 | -0.47(-2.05%) |
Oct 24, 2014 | 22.97 | 23.10 | 22.79 | 23.08 | 56,491 | +0.15(+0.66%) |
Oct 23, 2014 | 23.10 | 23.10 | 22.86 | 22.93 | 27,283 | +0.10(+0.45%) |
Oct 22, 2014 | 23.15 | 23.24 | 22.81 | 22.83 | 63,537 | -0.24(-1.03%) |
Oct 21, 2014 | 22.67 | 23.09 | 22.67 | 23.07 | 341,664 | +0.53(+2.37%) |
Oct 20, 2014 | 22.19 | 22.54 | 22.19 | 22.53 | 784,372 | +0.34(+1.52%) |
Oct 17, 2014 | 22.14 | 22.36 | 22.14 | 22.20 | 46,775 | +0.25(+1.12%) |
Oct 16, 2014 | 21.46 | 22.01 | 21.28 | 21.95 | 33,187 | +0.24(+1.09%) |
Oct 15, 2014 | 21.31 | 21.75 | 20.87 | 21.71 | 646,456 | +0.19(+0.90%) |
Oct 14, 2014 | 21.57 | 21.75 | 21.39 | 21.52 | 359,618 | +0.12(+0.55%) |
Oct 13, 2014 | 21.90 | 22.08 | 21.40 | 21.40 | 56,417 | -0.54(-2.47%) |
Oct 10, 2014 | 22.31 | 22.36 | 21.94 | 21.94 | 124,097 | -0.38(-1.71%) |
Oct 09, 2014 | 22.91 | 22.91 | 22.27 | 22.32 | 31,854 | -0.60(-2.63%) |
Oct 08, 2014 | 22.62 | 22.92 | 22.36 | 22.92 | 35,385 | +0.26(+1.17%) |
Oct 07, 2014 | 22.95 | 22.95 | 22.66 | 22.66 | 51,862 | -0.39(-1.69%) |
Oct 06, 2014 | 23.19 | 23.19 | 22.97 | 23.05 | 42,466 | -0.03(-0.11%) |
Oct 03, 2014 | 23.19 | 23.19 | 23.03 | 23.08 | 32,264 | +0.08(+0.33%) |
Oct 02, 2014 | 22.98 | 23.05 | 22.64 | 23.00 | 66,365 | -0.04(-0.18%) |
Oct 01, 2014 | 23.49 | 23.49 | 22.97 | 23.04 | 500,081 | -0.58(-2.44%) |
Sep 30, 2014 | 23.88 | 23.88 | 23.56 | 23.62 | 40,789 | -0.26(-1.10%) |
Sep 29, 2014 | 23.80 | 23.95 | 23.75 | 23.88 | 146,739 | -0.10(-0.42%) |
Sep 26, 2014 | 23.88 | 24.02 | 23.74 | 23.98 | 39,722 | +0.16(+0.68%) |
Sep 25, 2014 | 24.13 | 24.13 | 23.81 | 23.82 | 19,744 | -0.36(-1.51%) |
Sep 24, 2014 | 24.01 | 24.21 | 23.96 | 24.18 | 39,641 | +0.15(+0.63%) |
Sep 23, 2014 | 24.13 | 24.14 | 24.02 | 24.03 | 24,760 | -0.09(-0.39%) |
Sep 22, 2014 | 24.30 | 24.35 | 24.13 | 24.13 | 29,609 | -0.12(-0.49%) |
Sep 19, 2014 | 24.37 | 24.45 | 24.21 | 24.24 | 14,610 | -0.16(-0.66%) |
Sep 18, 2014 | 24.40 | 24.42 | 24.36 | 24.40 | 20,303 | +0.08(+0.35%) |
Sep 17, 2014 | 24.24 | 24.40 | 24.18 | 24.32 | 29,762 | +0.15(+0.63%) |
Sep 16, 2014 | 23.99 | 24.24 | 23.99 | 24.17 | 16,284 | +0.14(+0.60%) |
Sep 15, 2014 | 23.98 | 24.08 | 23.93 | 24.02 | 12,280 | +0.00(+0.00%) |
Sep 12, 2014 | 24.14 | 24.16 | 23.95 | 24.02 | 29,339 | -0.14(-0.60%) |
Sep 11, 2014 | 24.07 | 24.20 | 24.07 | 24.17 | 8,647 | +0.03(+0.11%) |
Sep 10, 2014 | 23.99 | 24.19 | 23.96 | 24.14 | 480,446 | +0.01(+0.04%) |
Sep 09, 2014 | 24.35 | 24.35 | 24.10 | 24.13 | 35,586 | -0.22(-0.90%) |
Sep 08, 2014 | 24.45 | 24.46 | 24.31 | 24.35 | 24,189 | -0.10(-0.42%) |
Sep 05, 2014 | 24.37 | 24.46 | 24.28 | 24.46 | 34,250 | +0.10(+0.42%) |
Sep 04, 2014 | 24.54 | 24.54 | 24.30 | 24.35 | 25,645 | -0.05(-0.21%) |
Sep 03, 2014 | 24.52 | 24.52 | 24.37 | 24.40 | 178,934 | +0.03(+0.14%) |
Sep 02, 2014 | 24.41 | 24.44 | 24.31 | 24.37 | 565,942 | -0.04(-0.17%) |
Aug 29, 2014 | 24.39 | 24.41 | 24.41 | 24.41 | 112,463 | +0.07(+0.28%) |
Aug 28, 2014 | 24.33 | 24.37 | 24.18 | 24.35 | 24,055 | +0.01(+0.03%) |
Aug 27, 2014 | 24.41 | 24.41 | 24.30 | 24.34 | 48,761 | +0.00(+0.00%) |
Aug 26, 2014 | 24.33 | 24.38 | 24.23 | 24.34 | 95,214 | +0.08(+0.31%) |
Aug 25, 2014 | 24.34 | 24.34 | 24.24 | 24.26 | 125,803 | +0.08(+0.32%) |
Aug 22, 2014 | 24.27 | 24.27 | 24.15 | 24.18 | 18,306 | -0.09(-0.38%) |
Aug 21, 2014 | 24.32 | 24.32 | 24.25 | 24.28 | 50,802 | -0.03(-0.10%) |
Aug 20, 2014 | 24.51 | 24.51 | 24.22 | 24.30 | 68,829 | +0.02(+0.07%) |
Aug 19, 2014 | 24.36 | 24.36 | 24.26 | 24.29 | 31,586 | +0.10(+0.42%) |
Aug 18, 2014 | 24.09 | 24.18 | 24.09 | 24.18 | 48,686 | +0.27(+1.14%) |
Aug 15, 2014 | 23.96 | 23.97 | 23.80 | 23.91 | 19,620 | +0.01(+0.03%) |
Aug 14, 2014 | 24.00 | 24.00 | 23.87 | 23.91 | 31,503 | +0.03(+0.11%) |
Aug 13, 2014 | 23.76 | 23.90 | 23.76 | 23.88 | 40,099 | +0.12(+0.50%) |
Aug 12, 2014 | 23.70 | 23.76 | 23.65 | 23.76 | 250,137 | +0.04(+0.18%) |
Aug 11, 2014 | 23.80 | 23.85 | 23.72 | 23.72 | 62,511 | +0.01(+0.04%) |
Aug 08, 2014 | 23.53 | 23.68 | 23.42 | 23.71 | 15,356 | +0.25(+1.08%) |
Aug 07, 2014 | 23.71 | 23.73 | 23.39 | 23.46 | 55,369 | -0.19(-0.82%) |
Aug 06, 2014 | 23.38 | 23.68 | 23.38 | 23.65 | 655,415 | +0.15(+0.65%) |
Aug 05, 2014 | 23.66 | 23.66 | 23.43 | 23.50 | 32,491 | -0.22(-0.93%) |
Aug 04, 2014 | 23.48 | 23.74 | 23.39 | 23.72 | 72,977 | +0.28(+1.19%) |
Aug 01, 2014 | 23.53 | 23.53 | 23.27 | 23.44 | 242,315 | -0.01(-0.04%) |
Jul 31, 2014 | 23.91 | 23.91 | 23.41 | 23.45 | 39,893 | -0.47(-1.98%) |
Jul 30, 2014 | 24.47 | 24.47 | 23.88 | 23.92 | 36,822 | -0.12(-0.49%) |
Jul 29, 2014 | 24.20 | 24.21 | 24.03 | 24.04 | 169,000 | -0.15(-0.63%) |
Jul 28, 2014 | 24.20 | 24.22 | 24.05 | 24.19 | 236,921 | +0.04(+0.18%) |
Jul 25, 2014 | 24.10 | 24.21 | 24.10 | 24.15 | 22,126 | +0.04(+0.18%) |
Jul 24, 2014 | 24.14 | 24.18 | 24.07 | 24.11 | 24,993 | -0.03(-0.14%) |
Jul 23, 2014 | 24.09 | 24.18 | 24.03 | 24.14 | 28,330 | +0.08(+0.33%) |
Jul 22, 2014 | 24.10 | 24.10 | 24.04 | 24.06 | 147,645 | +0.06(+0.26%) |
Jul 21, 2014 | 24.06 | 24.06 | 23.91 | 24.00 | 25,705 | -0.08(-0.35%) |
Jul 18, 2014 | 23.93 | 24.11 | 23.93 | 24.08 | 22,213 | +0.19(+0.82%) |
Jul 17, 2014 | 23.96 | 24.04 | 23.89 | 23.89 | 16,375 | -0.16(-0.67%) |
Jul 16, 2014 | 24.02 | 24.05 | 23.96 | 24.05 | 22,994 | +0.14(+0.60%) |
Jul 15, 2014 | 23.98 | 24.12 | 23.84 | 23.91 | 20,802 | -0.06(-0.25%) |
Jul 14, 2014 | 24.05 | 24.05 | 23.94 | 23.96 | 19,412 | +0.02(+0.07%) |
Jul 11, 2014 | 23.88 | 23.97 | 23.88 | 23.95 | 17,077 | +0.03(+0.14%) |
Jul 10, 2014 | 23.85 | 24.01 | 23.80 | 23.91 | 26,677 | -0.14(-0.60%) |
Jul 09, 2014 | 24.08 | 24.08 | 24.00 | 24.06 | 22,101 | +0.09(+0.37%) |
Jul 08, 2014 | 24.02 | 24.03 | 23.93 | 23.97 | 23,410 | -0.10(-0.43%) |
Jul 07, 2014 | 24.54 | 24.54 | 24.03 | 24.07 | 74,725 | -0.23(-0.94%) |
Jul 03, 2014 | 24.21 | 24.30 | 24.30 | 24.30 | 19,610 | +0.18(+0.74%) |
Jul 02, 2014 | 24.16 | 24.18 | 24.10 | 24.13 | 75,416 | -0.05(-0.21%) |
Jul 01, 2014 | 24.11 | 24.22 | 24.11 | 24.18 | 68,057 | +0.15(+0.63%) |
Jun 30, 2014 | 23.81 | 24.03 | 23.81 | 24.02 | 38,137 | +0.12(+0.52%) |
Jun 27, 2014 | 23.86 | 23.90 | 23.79 | 23.90 | 14,126 | -0.05(-0.20%) |
Jun 26, 2014 | 24.05 | 24.05 | 23.83 | 23.95 | 11,495 | -0.04(-0.18%) |
Jun 25, 2014 | 23.83 | 24.04 | 23.83 | 23.99 | 724,883 | +0.19(+0.78%) |
Jun 24, 2014 | 24.05 | 24.09 | 23.80 | 23.80 | 59,338 | -0.25(-1.02%) |
Jun 23, 2014 | 24.03 | 24.11 | 23.96 | 24.05 | 113,236 | +0.03(+0.14%) |
Jun 20, 2014 | 24.01 | 24.02 | 23.90 | 24.02 | 22,258 | +0.07(+0.28%) |
Jun 19, 2014 | 24.04 | 24.04 | 23.90 | 23.95 | 31,767 | -0.02(-0.07%) |
Jun 18, 2014 | 23.82 | 23.96 | 23.75 | 23.96 | 31,266 | +0.22(+0.93%) |
Jun 17, 2014 | 23.57 | 23.80 | 23.57 | 23.74 | 71,622 | +0.08(+0.36%) |
Jun 16, 2014 | 23.65 | 23.69 | 23.57 | 23.66 | 17,355 | -0.04(-0.18%) |
Jun 13, 2014 | 23.69 | 23.73 | 23.56 | 23.70 | 48,909 | +0.10(+0.43%) |
Jun 12, 2014 | 23.82 | 23.83 | 23.56 | 23.60 | 20,423 | -0.19(-0.82%) |
Jun 11, 2014 | 23.87 | 23.87 | 23.77 | 23.79 | 101,218 | -0.12(-0.50%) |
Jun 10, 2014 | 23.82 | 23.91 | 23.79 | 23.91 | 20,766 | -0.01(-0.04%) |
Jun 06, 2014 | 23.85 | 23.93 | 23.85 | 23.92 | 37,418 | +0.14(+0.61%) |
Jun 05, 2014 | 23.70 | 23.82 | 23.50 | 23.78 | 24,561 | +0.14(+0.57%) |
Jun 04, 2014 | 23.53 | 23.70 | 23.53 | 23.64 | 25,063 | +0.06(+0.25%) |
Jun 03, 2014 | 23.59 | 23.64 | 23.51 | 23.58 | 41,153 | -0.07(-0.29%) |
Jun 02, 2014 | 23.63 | 23.66 | 23.52 | 23.65 | 15,288 | +0.10(+0.43%) |
May 30, 2014 | 23.67 | 23.67 | 23.49 | 23.55 | 67,181 | -0.03(-0.14%) |
May 29, 2014 | 23.43 | 23.58 | 23.31 | 23.58 | 25,268 | +0.23(+0.98%) |
May 28, 2014 | 23.36 | 23.41 | 23.34 | 23.35 | 755,383 | -0.03(-0.14%) |
May 27, 2014 | 23.46 | 23.46 | 23.34 | 23.39 | 20,919 | +0.03(+0.11%) |
May 23, 2014 | 23.13 | 23.36 | 23.36 | 23.36 | 25,516 | +0.16(+0.69%) |
May 22, 2014 | 23.08 | 23.20 | 23.08 | 23.20 | 2,663 | +0.09(+0.40%) |
May 21, 2014 | 23.10 | 23.15 | 23.02 | 23.11 | 25,817 | +0.08(+0.37%) |
May 20, 2014 | 23.12 | 23.12 | 22.92 | 23.02 | 15,089 | -0.13(-0.55%) |
May 19, 2014 | 23.21 | 23.27 | 23.08 | 23.15 | 26,896 | +0.11(+0.48%) |
May 16, 2014 | 22.99 | 23.04 | 22.80 | 23.04 | 14,734 | +0.10(+0.44%) |
May 15, 2014 | 23.23 | 23.23 | 22.80 | 22.94 | 48,471 | -0.33(-1.42%) |
May 14, 2014 | 23.35 | 23.39 | 23.27 | 23.27 | 178,996 | -0.05(-0.22%) |
May 13, 2014 | 23.42 | 23.42 | 23.28 | 23.32 | 96,273 | -0.01(-0.04%) |
May 12, 2014 | 23.03 | 23.34 | 23.03 | 23.33 | 37,714 | +0.36(+1.55%) |
May 09, 2014 | 23.04 | 23.04 | 22.86 | 22.97 | 28,050 | +0.01(+0.03%) |
May 08, 2014 | 23.11 | 23.21 | 22.92 | 22.97 | 24,693 | -0.14(-0.62%) |
May 07, 2014 | 23.01 | 23.11 | 22.83 | 23.11 | 35,696 | +0.19(+0.81%) |
May 06, 2014 | 23.09 | 23.09 | 22.91 | 22.92 | 28,737 | -0.14(-0.62%) |
May 05, 2014 | 23.08 | 23.08 | 22.87 | 23.07 | 30,328 | +0.05(+0.22%) |
May 02, 2014 | 22.90 | 23.11 | 22.90 | 23.02 | 35,079 | +0.17(+0.76%) |
May 01, 2014 | 22.91 | 22.98 | 22.83 | 22.84 | 27,281 | -0.13(-0.57%) |
Apr 30, 2014 | 22.86 | 23.03 | 22.86 | 22.97 | 1,549,525 | +0.15(+0.67%) |
Apr 29, 2014 | 22.73 | 22.88 | 22.73 | 22.82 | 40,752 | +0.13(+0.56%) |
Apr 28, 2014 | 23.03 | 23.03 | 22.55 | 22.69 | 16,695 | -0.12(-0.52%) |
Apr 25, 2014 | 23.21 | 23.21 | 22.75 | 22.81 | 13,727 | -0.16(-0.71%) |
Apr 24, 2014 | 23.38 | 23.38 | 22.94 | 22.98 | 21,872 | -0.12(-0.50%) |
Apr 23, 2014 | 23.27 | 23.27 | 23.08 | 23.09 | 13,796 | -0.05(-0.22%) |
Apr 22, 2014 | 23.00 | 23.18 | 23.00 | 23.14 | 17,344 | +0.12(+0.52%) |
Apr 21, 2014 | 23.16 | 23.16 | 22.94 | 23.02 | 13,659 | +0.03(+0.14%) |
Apr 17, 2014 | 22.97 | 22.99 | 22.99 | 22.99 | 12,640 | +0.10(+0.42%) |
Apr 16, 2014 | 22.80 | 22.91 | 22.76 | 22.89 | 14,788 | +0.29(+1.26%) |
Apr 15, 2014 | 22.51 | 22.61 | 22.28 | 22.61 | 35,789 | +0.18(+0.79%) |
Apr 14, 2014 | 22.52 | 22.53 | 22.43 | 22.43 | 6,832 | +0.05(+0.23%) |
Apr 11, 2014 | 22.75 | 22.75 | 22.35 | 22.38 | 18,472 | -0.25(-1.12%) |
Apr 10, 2014 | 22.90 | 23.10 | 22.55 | 22.64 | 11,583 | -0.41(-1.76%) |
Apr 09, 2014 | 22.81 | 23.06 | 22.79 | 23.04 | 22,968 | +0.29(+1.26%) |
Apr 08, 2014 | 22.75 | 22.78 | 22.63 | 22.75 | 5,775 | +0.11(+0.48%) |
Apr 07, 2014 | 22.93 | 22.94 | 22.56 | 22.65 | 34,371 | -0.38(-1.65%) |
Apr 04, 2014 | 23.57 | 23.57 | 22.98 | 23.02 | 42,854 | -0.26(-1.13%) |
Apr 03, 2014 | 23.42 | 23.42 | 23.22 | 23.29 | 67,499 | +0.03(+0.11%) |
Apr 02, 2014 | 23.11 | 23.30 | 23.07 | 23.26 | 15,329 | +0.20(+0.87%) |
Apr 01, 2014 | 23.06 | 23.08 | 22.96 | 23.06 | 24,072 | +0.12(+0.53%) |
Mar 31, 2014 | 22.94 | 22.94 | 22.76 | 22.94 | 7,136 | +0.29(+1.27%) |
Mar 28, 2014 | 22.62 | 22.74 | 22.62 | 22.65 | 12,497 | +0.15(+0.68%) |
Mar 27, 2014 | 22.54 | 22.59 | 22.42 | 22.50 | 8,502 | -0.09(-0.38%) |
Mar 26, 2014 | 23.08 | 23.08 | 22.58 | 22.58 | 11,790 | -0.35(-1.53%) |
Mar 25, 2014 | 23.04 | 23.04 | 22.89 | 22.93 | 6,689 | +0.08(+0.35%) |
Mar 24, 2014 | 23.07 | 23.10 | 22.73 | 22.86 | 19,926 | -0.10(-0.44%) |
Mar 21, 2014 | 23.18 | 23.18 | 22.96 | 22.96 | 20,799 | -0.03(-0.15%) |
Mar 20, 2014 | 22.97 | 22.99 | 22.80 | 22.99 | 6,128 | +0.05(+0.23%) |
Mar 19, 2014 | 23.23 | 23.23 | 22.89 | 22.94 | 11,912 | -0.14(-0.60%) |
Mar 18, 2014 | 23.02 | 23.10 | 22.97 | 23.08 | 15,733 | +0.15(+0.66%) |
Mar 17, 2014 | 22.91 | 23.06 | 22.89 | 22.92 | 11,575 | +0.18(+0.78%) |
Mar 14, 2014 | 22.63 | 22.86 | 22.63 | 22.75 | 12,556 | +0.02(+0.07%) |
Mar 13, 2014 | 23.07 | 23.07 | 22.68 | 22.73 | 14,570 | -0.19(-0.85%) |
Mar 12, 2014 | 22.86 | 22.97 | 22.85 | 22.92 | 10,626 | -0.05(-0.22%) |
Mar 11, 2014 | 23.22 | 23.22 | 22.95 | 22.97 | 67,492 | -0.20(-0.86%) |
Mar 10, 2014 | 23.24 | 23.24 | 23.01 | 23.17 | 9,064 | -0.04(-0.17%) |
Mar 07, 2014 | 23.39 | 23.39 | 23.18 | 23.21 | 58,346 | -0.11(-0.47%) |
Mar 06, 2014 | 23.31 | 23.41 | 23.30 | 23.32 | 8,278 | +0.14(+0.62%) |
Mar 05, 2014 | 23.30 | 23.30 | 23.07 | 23.18 | 33,909 | +0.03(+0.11%) |
Mar 04, 2014 | 22.96 | 23.16 | 22.96 | 23.15 | 38,053 | +0.38(+1.67%) |