Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.85 | 26.05 | 25.62 | 25.82 | 1,531,159 | -0.12(-0.46%) |
Apr 29, 2015 | 25.42 | 26.10 | 25.40 | 25.94 | 1,801,127 | +0.28(+1.08%) |
Apr 28, 2015 | 25.67 | 25.74 | 25.44 | 25.66 | 2,460,644 | +0.01(+0.02%) |
Apr 27, 2015 | 25.98 | 26.15 | 25.65 | 25.66 | 2,000,072 | -0.37(-1.43%) |
Apr 24, 2015 | 26.14 | 26.17 | 25.96 | 26.03 | 1,773,905 | -0.04(-0.17%) |
Apr 23, 2015 | 25.94 | 26.28 | 25.94 | 26.07 | 1,267,259 | +0.06(+0.24%) |
Apr 22, 2015 | 25.83 | 26.02 | 25.70 | 26.01 | 2,116,732 | +0.33(+1.30%) |
Apr 21, 2015 | 26.00 | 26.06 | 25.56 | 25.67 | 3,395,906 | -0.19(-0.73%) |
Apr 20, 2015 | 26.01 | 26.23 | 25.84 | 25.86 | 2,411,442 | -0.06(-0.22%) |
Apr 17, 2015 | 26.11 | 26.17 | 25.79 | 25.92 | 2,408,146 | -0.26(-1.01%) |
Apr 16, 2015 | 26.29 | 26.55 | 26.03 | 26.18 | 1,561,206 | -0.43(-1.61%) |
Apr 15, 2015 | 26.39 | 26.81 | 26.31 | 26.61 | 1,708,048 | +0.21(+0.81%) |
Apr 14, 2015 | 26.27 | 26.46 | 26.21 | 26.40 | 910,295 | +0.19(+0.72%) |
Apr 13, 2015 | 26.35 | 26.46 | 26.19 | 26.21 | 883,376 | -0.13(-0.50%) |
Apr 10, 2015 | 26.26 | 26.41 | 26.25 | 26.34 | 790,176 | +0.08(+0.29%) |
Apr 09, 2015 | 26.14 | 26.35 | 26.13 | 26.27 | 874,421 | +0.06(+0.24%) |
Apr 08, 2015 | 26.23 | 26.60 | 26.12 | 26.20 | 1,162,021 | +0.06(+0.22%) |
Apr 07, 2015 | 26.18 | 26.45 | 26.12 | 26.15 | 1,204,904 | -0.04(-0.14%) |
Apr 06, 2015 | 25.96 | 26.43 | 25.89 | 26.18 | 1,905,388 | +0.25(+0.95%) |
Apr 02, 2015 | 25.55 | 25.94 | 25.94 | 25.94 | 1,473,877 | +0.44(+1.73%) |
Apr 01, 2015 | 25.47 | 25.63 | 25.29 | 25.50 | 1,518,436 | -0.01(-0.02%) |
Mar 31, 2015 | 25.05 | 25.69 | 24.95 | 25.50 | 1,554,911 | +0.29(+1.15%) |
Mar 30, 2015 | 25.16 | 25.40 | 25.16 | 25.22 | 1,763,070 | -0.01(-0.05%) |
Mar 27, 2015 | 25.30 | 25.45 | 25.11 | 25.23 | 1,178,689 | -0.12(-0.47%) |
Mar 26, 2015 | 25.46 | 25.46 | 25.14 | 25.35 | 1,597,590 | +0.00(+0.00%) |
Mar 25, 2015 | 25.82 | 25.88 | 25.29 | 25.35 | 1,409,534 | -0.38(-1.49%) |
Mar 24, 2015 | 25.57 | 25.81 | 25.54 | 25.73 | 1,427,898 | +0.21(+0.81%) |
Mar 23, 2015 | 25.66 | 25.76 | 25.52 | 25.52 | 1,328,773 | -0.13(-0.51%) |
Mar 20, 2015 | 25.48 | 25.78 | 25.46 | 25.66 | 1,635,305 | +0.40(+1.59%) |
Mar 19, 2015 | 25.50 | 25.55 | 25.22 | 25.25 | 1,193,419 | -0.38(-1.50%) |
Mar 18, 2015 | 25.34 | 25.69 | 25.15 | 25.64 | 1,517,334 | +0.25(+0.99%) |
Mar 17, 2015 | 25.13 | 25.59 | 25.08 | 25.39 | 1,432,151 | +0.12(+0.47%) |
Mar 16, 2015 | 25.03 | 25.44 | 25.01 | 25.27 | 1,339,451 | +0.26(+1.06%) |
Mar 13, 2015 | 25.11 | 25.13 | 24.91 | 25.00 | 925,710 | -0.18(-0.70%) |
Mar 12, 2015 | 25.01 | 25.34 | 24.98 | 25.18 | 1,859,755 | +0.33(+1.34%) |
Mar 11, 2015 | 24.44 | 24.92 | 24.37 | 24.84 | 1,509,378 | +0.36(+1.46%) |
Mar 10, 2015 | 24.63 | 24.84 | 24.46 | 24.49 | 1,569,168 | -0.33(-1.32%) |
Mar 09, 2015 | 24.55 | 24.93 | 24.50 | 24.81 | 1,174,844 | +0.28(+1.13%) |
Mar 06, 2015 | 24.84 | 24.89 | 24.40 | 24.54 | 1,751,894 | -0.55(-2.18%) |
Mar 05, 2015 | 25.00 | 25.20 | 24.96 | 25.08 | 1,412,652 | +0.12(+0.48%) |
Mar 04, 2015 | 24.71 | 25.07 | 24.68 | 24.96 | 1,678,809 | +0.13(+0.51%) |
Mar 03, 2015 | 24.79 | 24.93 | 24.71 | 24.84 | 1,686,200 | +0.09(+0.36%) |
Mar 02, 2015 | 24.63 | 24.78 | 24.56 | 24.75 | 1,069,777 | +0.06(+0.23%) |
Feb 27, 2015 | 24.89 | 24.98 | 24.67 | 24.69 | 1,821,615 | -0.20(-0.81%) |
Feb 26, 2015 | 25.01 | 25.05 | 24.86 | 24.89 | 969,675 | -0.15(-0.60%) |
Feb 25, 2015 | 25.10 | 25.21 | 24.93 | 25.05 | 1,212,527 | -0.06(-0.25%) |
Feb 24, 2015 | 24.98 | 25.21 | 24.92 | 25.11 | 1,312,090 | +0.11(+0.45%) |
Feb 23, 2015 | 24.68 | 25.01 | 24.57 | 25.00 | 1,314,271 | +0.28(+1.15%) |
Feb 20, 2015 | 24.49 | 24.78 | 24.49 | 24.71 | 1,247,862 | +0.16(+0.67%) |
Feb 19, 2015 | 24.52 | 24.73 | 24.43 | 24.55 | 1,389,369 | +0.15(+0.61%) |
Feb 18, 2015 | 24.41 | 24.50 | 24.22 | 24.40 | 1,815,054 | -0.13(-0.53%) |
Feb 17, 2015 | 24.25 | 24.65 | 24.20 | 24.53 | 1,854,686 | +0.34(+1.40%) |
Feb 13, 2015 | 24.04 | 24.19 | 24.19 | 24.19 | 2,671,727 | +0.17(+0.72%) |
Feb 12, 2015 | 23.88 | 24.16 | 23.72 | 24.02 | 3,252,250 | +0.22(+0.91%) |
Feb 11, 2015 | 24.19 | 24.23 | 23.40 | 23.80 | 3,224,600 | -0.62(-2.53%) |
Feb 10, 2015 | 24.58 | 24.62 | 24.27 | 24.42 | 1,533,286 | -0.10(-0.40%) |
Feb 09, 2015 | 24.59 | 24.76 | 24.46 | 24.52 | 1,183,663 | -0.04(-0.15%) |
Feb 06, 2015 | 24.76 | 24.90 | 24.41 | 24.55 | 1,539,386 | -0.15(-0.60%) |
Feb 05, 2015 | 24.67 | 24.78 | 24.56 | 24.70 | 1,283,753 | +0.14(+0.55%) |
Feb 04, 2015 | 24.18 | 24.67 | 24.18 | 24.57 | 1,267,244 | +0.21(+0.86%) |
Feb 03, 2015 | 24.15 | 24.45 | 24.02 | 24.36 | 1,041,568 | +0.28(+1.18%) |
Feb 02, 2015 | 24.01 | 24.09 | 23.64 | 24.07 | 1,345,267 | +0.39(+1.64%) |
Jan 30, 2015 | 23.60 | 23.94 | 23.45 | 23.68 | 1,663,881 | -0.20(-0.85%) |
Jan 29, 2015 | 24.20 | 24.33 | 23.66 | 23.89 | 1,354,372 | -0.29(-1.20%) |
Jan 28, 2015 | 24.54 | 24.62 | 24.14 | 24.18 | 1,100,983 | -0.27(-1.11%) |
Jan 27, 2015 | 24.54 | 24.64 | 24.35 | 24.45 | 1,499,594 | -0.20(-0.80%) |
Jan 26, 2015 | 24.53 | 24.71 | 24.43 | 24.65 | 1,457,314 | +0.14(+0.55%) |
Jan 23, 2015 | 24.54 | 24.73 | 24.36 | 24.51 | 1,473,997 | -0.05(-0.20%) |
Jan 22, 2015 | 24.00 | 24.63 | 23.97 | 24.56 | 1,549,010 | +0.58(+2.42%) |
Jan 21, 2015 | 24.14 | 24.31 | 23.85 | 23.98 | 1,638,195 | -0.42(-1.72%) |
Jan 20, 2015 | 24.55 | 24.62 | 24.24 | 24.40 | 1,779,817 | -0.19(-0.78%) |
Jan 16, 2015 | 23.89 | 24.61 | 23.85 | 24.59 | 1,585,821 | +0.56(+2.31%) |
Jan 15, 2015 | 23.92 | 24.16 | 23.67 | 24.04 | 1,083,952 | +0.12(+0.49%) |
Jan 14, 2015 | 23.98 | 24.07 | 23.64 | 23.92 | 1,468,804 | -0.17(-0.72%) |
Jan 13, 2015 | 24.04 | 24.39 | 23.85 | 24.09 | 1,335,724 | +0.24(+1.01%) |
Jan 12, 2015 | 23.88 | 24.04 | 23.62 | 23.85 | 931,539 | -0.09(-0.39%) |
Jan 09, 2015 | 24.08 | 24.27 | 23.83 | 23.94 | 846,436 | -0.19(-0.77%) |
Jan 08, 2015 | 23.88 | 24.15 | 23.81 | 24.13 | 1,023,025 | +0.31(+1.32%) |
Jan 07, 2015 | 23.96 | 24.09 | 23.73 | 23.81 | 1,662,305 | +0.02(+0.08%) |
Jan 06, 2015 | 23.81 | 23.89 | 23.67 | 23.80 | 1,739,513 | -0.10(-0.44%) |
Jan 05, 2015 | 24.59 | 24.60 | 23.88 | 23.90 | 1,618,000 | -0.75(-3.03%) |
Jan 02, 2015 | 24.81 | 24.94 | 24.52 | 24.65 | 814,602 | -0.23(-0.94%) |
Dec 31, 2014 | 25.08 | 24.88 | 24.88 | 24.88 | 833,344 | -0.14(-0.57%) |
Dec 30, 2014 | 25.13 | 25.17 | 24.94 | 25.02 | 884,784 | -0.04(-0.17%) |
Dec 29, 2014 | 25.41 | 25.45 | 25.07 | 25.07 | 1,281,929 | -0.36(-1.41%) |
Dec 26, 2014 | 25.30 | 25.56 | 25.30 | 25.42 | 841,552 | +0.15(+0.59%) |
Dec 24, 2014 | 25.21 | 25.28 | 25.28 | 25.28 | 492,386 | +0.17(+0.66%) |
Dec 23, 2014 | 24.96 | 25.27 | 24.92 | 25.11 | 943,510 | +0.18(+0.72%) |
Dec 22, 2014 | 24.91 | 25.07 | 24.80 | 24.93 | 1,117,128 | +0.12(+0.47%) |
Dec 19, 2014 | 24.63 | 24.96 | 24.55 | 24.81 | 1,558,136 | +0.28(+1.16%) |
Dec 18, 2014 | 24.43 | 24.53 | 24.18 | 24.53 | 1,446,664 | +0.15(+0.61%) |
Dec 17, 2014 | 24.44 | 24.49 | 24.17 | 24.38 | 1,432,111 | +0.01(+0.05%) |
Dec 16, 2014 | 23.85 | 24.55 | 23.70 | 24.37 | 1,610,226 | +0.52(+2.20%) |
Dec 15, 2014 | 23.88 | 24.07 | 23.74 | 23.85 | 1,194,073 | +0.00(+0.00%) |
Dec 12, 2014 | 24.07 | 24.17 | 23.84 | 23.85 | 898,309 | -0.30(-1.23%) |
Dec 11, 2014 | 23.99 | 24.28 | 23.88 | 24.14 | 1,178,358 | +0.23(+0.95%) |
Dec 10, 2014 | 24.01 | 24.25 | 23.81 | 23.91 | 999,781 | -0.26(-1.07%) |
Dec 09, 2014 | 24.14 | 24.30 | 24.04 | 24.17 | 1,122,036 | -0.10(-0.41%) |
Dec 08, 2014 | 24.38 | 24.43 | 24.18 | 24.27 | 1,000,106 | -0.18(-0.73%) |
Dec 05, 2014 | 24.46 | 24.62 | 24.34 | 24.45 | 921,028 | -0.04(-0.18%) |
Dec 04, 2014 | 24.60 | 24.78 | 24.33 | 24.49 | 914,533 | -0.15(-0.63%) |
Dec 03, 2014 | 24.50 | 24.71 | 24.49 | 24.65 | 780,303 | +0.14(+0.55%) |
Dec 02, 2014 | 24.55 | 24.64 | 24.34 | 24.51 | 1,289,966 | -0.12(-0.50%) |
Dec 01, 2014 | 24.88 | 25.08 | 24.54 | 24.63 | 1,940,999 | +0.21(+0.86%) |
Nov 28, 2014 | 23.92 | 24.48 | 23.91 | 24.43 | 549,065 | +0.39(+1.64%) |
Nov 26, 2014 | 23.91 | 24.03 | 24.03 | 24.03 | 611,713 | +0.12(+0.49%) |
Nov 25, 2014 | 23.73 | 24.01 | 23.73 | 23.91 | 3,166,098 | +0.24(+1.02%) |
Nov 24, 2014 | 23.66 | 23.81 | 23.55 | 23.67 | 623,094 | +0.07(+0.29%) |
Nov 21, 2014 | 23.77 | 23.78 | 23.53 | 23.60 | 685,624 | +0.08(+0.34%) |
Nov 20, 2014 | 23.44 | 23.59 | 23.38 | 23.52 | 606,977 | +0.06(+0.24%) |
Nov 19, 2014 | 23.41 | 23.61 | 23.33 | 23.47 | 781,655 | -0.01(-0.05%) |
Nov 18, 2014 | 23.59 | 23.74 | 23.44 | 23.48 | 815,224 | +0.19(+0.80%) |
Nov 17, 2014 | 23.16 | 23.45 | 23.15 | 23.29 | 1,471,594 | +0.02(+0.10%) |
Nov 14, 2014 | 23.11 | 23.29 | 23.01 | 23.27 | 974,496 | +0.21(+0.92%) |
Nov 13, 2014 | 23.21 | 23.23 | 22.96 | 23.06 | 2,945,119 | -0.10(-0.42%) |
Nov 12, 2014 | 22.96 | 23.26 | 22.90 | 23.16 | 1,173,223 | +0.19(+0.84%) |
Nov 11, 2014 | 22.96 | 23.02 | 22.84 | 22.96 | 845,862 | -0.02(-0.11%) |
Nov 10, 2014 | 22.88 | 23.02 | 22.77 | 22.99 | 1,433,320 | +0.19(+0.85%) |
Nov 07, 2014 | 22.72 | 22.97 | 22.68 | 22.79 | 878,315 | +0.10(+0.43%) |
Nov 06, 2014 | 22.93 | 23.02 | 22.68 | 22.70 | 838,812 | -0.23(-1.00%) |
Nov 05, 2014 | 22.57 | 22.99 | 22.57 | 22.93 | 1,175,671 | +0.38(+1.67%) |
Nov 04, 2014 | 22.41 | 22.59 | 22.29 | 22.55 | 896,845 | +0.04(+0.19%) |
Nov 03, 2014 | 22.53 | 22.67 | 22.38 | 22.51 | 1,075,460 | -0.03(-0.13%) |
Oct 31, 2014 | 22.66 | 22.73 | 22.45 | 22.54 | 1,529,613 | -0.07(-0.32%) |
Oct 30, 2014 | 22.64 | 22.73 | 22.34 | 22.61 | 1,524,290 | -0.01(-0.03%) |
Oct 29, 2014 | 22.76 | 22.90 | 22.53 | 22.62 | 2,082,159 | -0.14(-0.61%) |
Oct 28, 2014 | 22.62 | 22.76 | 22.46 | 22.76 | 986,174 | +0.28(+1.27%) |
Oct 27, 2014 | 22.31 | 22.55 | 22.37 | 22.47 | 1,103,867 | +0.10(+0.43%) |
Oct 24, 2014 | 21.92 | 22.41 | 21.92 | 22.37 | 1,440,026 | +0.50(+2.27%) |
Oct 23, 2014 | 21.88 | 22.07 | 21.84 | 21.88 | 1,594,666 | +0.11(+0.50%) |
Oct 22, 2014 | 21.89 | 22.04 | 21.76 | 21.77 | 1,568,569 | -0.25(-1.15%) |
Oct 21, 2014 | 21.73 | 22.14 | 21.53 | 22.02 | 2,609,716 | +0.45(+2.08%) |
Oct 20, 2014 | 21.47 | 21.59 | 21.42 | 21.57 | 876,882 | +0.10(+0.48%) |
Oct 17, 2014 | 21.55 | 21.65 | 21.36 | 21.47 | 1,472,958 | -0.04(-0.20%) |
Oct 16, 2014 | 21.18 | 21.67 | 21.12 | 21.51 | 1,415,106 | -0.15(-0.67%) |
Oct 15, 2014 | 21.42 | 21.67 | 21.18 | 21.66 | 3,270,490 | +0.06(+0.28%) |
Oct 14, 2014 | 21.51 | 21.92 | 21.45 | 21.60 | 2,224,683 | -0.33(-1.52%) |
Oct 13, 2014 | 21.96 | 22.23 | 21.93 | 21.93 | 1,351,581 | -0.08(-0.39%) |
Oct 10, 2014 | 22.19 | 22.33 | 21.94 | 22.02 | 2,516,569 | -0.25(-1.14%) |
Oct 09, 2014 | 22.48 | 22.57 | 22.23 | 22.27 | 1,164,125 | -0.25(-1.10%) |
Oct 08, 2014 | 22.30 | 22.54 | 22.19 | 22.52 | 1,140,285 | +0.26(+1.17%) |
Oct 07, 2014 | 22.54 | 22.60 | 22.26 | 22.26 | 957,372 | -0.39(-1.71%) |
Oct 06, 2014 | 22.60 | 22.77 | 22.48 | 22.65 | 1,430,286 | +0.17(+0.75%) |
Oct 03, 2014 | 22.04 | 22.53 | 22.01 | 22.48 | 1,394,861 | +0.37(+1.67%) |
Oct 02, 2014 | 22.10 | 22.14 | 21.77 | 22.11 | 1,185,015 | +0.07(+0.33%) |
Oct 01, 2014 | 22.04 | 22.07 | 21.95 | 22.04 | 1,812,440 | -0.01(-0.06%) |
Sep 30, 2014 | 21.89 | 22.10 | 21.73 | 22.05 | 1,138,642 | +0.08(+0.36%) |
Sep 29, 2014 | 21.86 | 22.02 | 21.75 | 21.97 | 953,962 | +0.01(+0.06%) |
Sep 26, 2014 | 21.87 | 22.02 | 21.75 | 21.96 | 1,121,428 | +0.07(+0.30%) |
Sep 25, 2014 | 21.81 | 22.17 | 21.41 | 21.89 | 953,214 | -0.30(-1.36%) |
Sep 24, 2014 | 22.08 | 22.24 | 21.99 | 22.19 | 872,512 | +0.05(+0.25%) |
Sep 23, 2014 | 22.25 | 22.30 | 22.04 | 22.14 | 921,519 | -0.09(-0.41%) |
Sep 22, 2014 | 22.20 | 22.54 | 22.19 | 22.23 | 1,022,517 | -0.18(-0.78%) |
Sep 19, 2014 | 22.61 | 22.63 | 22.14 | 22.40 | 1,787,624 | -0.13(-0.56%) |
Sep 18, 2014 | 22.48 | 22.63 | 22.40 | 22.53 | 618,843 | +0.14(+0.62%) |
Sep 17, 2014 | 22.71 | 22.73 | 22.38 | 22.39 | 1,075,339 | -0.33(-1.44%) |
Sep 16, 2014 | 22.72 | 22.86 | 22.61 | 22.72 | 748,851 | +0.01(+0.05%) |
Sep 15, 2014 | 22.71 | 22.79 | 22.57 | 22.71 | 770,548 | -0.04(-0.16%) |
Sep 12, 2014 | 22.82 | 22.92 | 22.68 | 22.74 | 902,760 | -0.10(-0.45%) |
Sep 11, 2014 | 22.85 | 23.02 | 22.76 | 22.85 | 1,189,255 | -0.14(-0.61%) |
Sep 10, 2014 | 22.96 | 23.08 | 22.87 | 22.99 | 526,596 | -0.02(-0.08%) |
Sep 09, 2014 | 22.82 | 23.06 | 22.81 | 23.00 | 1,222,805 | +0.07(+0.32%) |
Sep 08, 2014 | 23.15 | 23.15 | 22.89 | 22.93 | 642,847 | -0.15(-0.63%) |
Sep 05, 2014 | 23.04 | 23.09 | 23.00 | 23.08 | 550,061 | -0.01(-0.03%) |
Sep 04, 2014 | 23.11 | 23.20 | 23.05 | 23.08 | 674,304 | +0.08(+0.34%) |
Sep 03, 2014 | 23.01 | 23.16 | 22.94 | 23.00 | 784,752 | +0.06(+0.26%) |
Sep 02, 2014 | 22.88 | 23.00 | 22.88 | 22.94 | 600,882 | -0.01(-0.03%) |
Aug 29, 2014 | 22.96 | 22.95 | 22.95 | 22.95 | 2,699,476 | -0.01(-0.03%) |
Aug 28, 2014 | 22.94 | 23.09 | 22.86 | 22.96 | 574,932 | -0.07(-0.29%) |
Aug 27, 2014 | 22.83 | 23.06 | 22.80 | 23.02 | 807,985 | +0.21(+0.93%) |
Aug 26, 2014 | 22.83 | 22.92 | 22.68 | 22.81 | 872,393 | +0.03(+0.13%) |
Aug 25, 2014 | 22.71 | 22.83 | 22.70 | 22.78 | 812,841 | +0.06(+0.27%) |
Aug 22, 2014 | 22.85 | 22.99 | 22.68 | 22.72 | 1,242,297 | -0.10(-0.42%) |
Aug 21, 2014 | 22.77 | 22.88 | 22.73 | 22.82 | 899,662 | +0.02(+0.08%) |
Aug 20, 2014 | 22.72 | 22.85 | 22.66 | 22.80 | 807,874 | +0.02(+0.11%) |
Aug 19, 2014 | 22.84 | 22.91 | 22.63 | 22.77 | 1,306,174 | +0.26(+1.16%) |
Aug 18, 2014 | 22.45 | 22.67 | 22.41 | 22.51 | 1,060,556 | +0.09(+0.40%) |
Aug 15, 2014 | 22.53 | 22.57 | 22.22 | 22.42 | 3,081,633 | -0.04(-0.16%) |
Aug 14, 2014 | 22.20 | 22.48 | 22.19 | 22.46 | 705,011 | +0.24(+1.06%) |
Aug 13, 2014 | 22.27 | 22.27 | 22.00 | 22.22 | 1,553,127 | -0.05(-0.21%) |
Aug 12, 2014 | 22.20 | 22.38 | 22.15 | 22.27 | 1,202,045 | +0.07(+0.29%) |
Aug 11, 2014 | 22.08 | 22.31 | 22.02 | 22.21 | 630,355 | +0.13(+0.59%) |
Aug 08, 2014 | 22.11 | 22.11 | 21.91 | 22.08 | 757,221 | +0.00(+0.00%) |
Aug 07, 2014 | 22.06 | 22.20 | 21.98 | 22.08 | 1,149,676 | +0.00(+0.00%) |
Aug 06, 2014 | 21.92 | 22.08 | 21.85 | 22.08 | 1,114,436 | +0.14(+0.62%) |
Aug 05, 2014 | 22.24 | 22.28 | 21.78 | 21.94 | 1,739,390 | -0.39(-1.75%) |
Aug 04, 2014 | 22.22 | 22.37 | 22.15 | 22.33 | 756,761 | +0.15(+0.69%) |
Aug 01, 2014 | 22.32 | 22.35 | 22.10 | 22.18 | 1,404,576 | -0.18(-0.82%) |
Jul 31, 2014 | 22.29 | 22.63 | 22.25 | 22.36 | 2,828,879 | -0.11(-0.47%) |
Jul 30, 2014 | 22.05 | 22.74 | 22.02 | 22.47 | 2,191,012 | +0.64(+2.95%) |
Jul 29, 2014 | 21.89 | 22.06 | 21.79 | 21.82 | 1,463,096 | -0.10(-0.46%) |
Jul 28, 2014 | 21.81 | 21.95 | 21.76 | 21.92 | 811,517 | +0.11(+0.49%) |
Jul 25, 2014 | 21.82 | 21.91 | 21.77 | 21.82 | 603,950 | -0.07(-0.32%) |
Jul 24, 2014 | 21.81 | 21.93 | 21.74 | 21.89 | 1,306,670 | +0.04(+0.19%) |
Jul 23, 2014 | 21.81 | 21.96 | 21.76 | 21.85 | 1,102,946 | +0.08(+0.38%) |
Jul 22, 2014 | 21.64 | 21.79 | 21.64 | 21.76 | 1,051,791 | +0.08(+0.38%) |
Jul 21, 2014 | 21.69 | 21.74 | 21.62 | 21.68 | 775,242 | -0.08(-0.35%) |
Jul 18, 2014 | 21.73 | 21.76 | 21.66 | 21.76 | 721,473 | +0.09(+0.44%) |
Jul 17, 2014 | 21.83 | 21.86 | 21.64 | 21.66 | 664,796 | -0.24(-1.08%) |
Jul 16, 2014 | 21.81 | 21.95 | 21.77 | 21.90 | 672,390 | +0.15(+0.71%) |
Jul 15, 2014 | 21.90 | 21.99 | 21.69 | 21.74 | 838,793 | -0.17(-0.76%) |
Jul 14, 2014 | 21.80 | 21.97 | 21.79 | 21.91 | 1,418,214 | +0.17(+0.79%) |
Jul 11, 2014 | 21.81 | 21.83 | 21.69 | 21.74 | 806,175 | -0.12(-0.57%) |
Jul 10, 2014 | 21.70 | 21.88 | 21.55 | 21.86 | 1,537,627 | -0.03(-0.14%) |
Jul 09, 2014 | 21.76 | 21.92 | 21.62 | 21.89 | 911,634 | +0.13(+0.60%) |
Jul 08, 2014 | 21.67 | 21.83 | 21.63 | 21.76 | 1,245,728 | +0.01(+0.05%) |
Jul 07, 2014 | 21.67 | 21.79 | 21.61 | 21.75 | 811,864 | -0.02(-0.11%) |
Jul 03, 2014 | 21.66 | 21.77 | 21.77 | 21.77 | 703,963 | +0.14(+0.66%) |
Jul 02, 2014 | 21.46 | 21.63 | 21.32 | 21.63 | 1,022,084 | +0.08(+0.36%) |
Jul 01, 2014 | 21.53 | 21.59 | 21.50 | 21.56 | 1,593,606 | +0.05(+0.25%) |
Jun 30, 2014 | 21.48 | 21.56 | 21.32 | 21.50 | 959,089 | +0.02(+0.11%) |
Jun 27, 2014 | 21.28 | 21.50 | 21.27 | 21.48 | 2,533,482 | +0.15(+0.72%) |
Jun 26, 2014 | 21.33 | 21.43 | 21.13 | 21.32 | 1,064,901 | -0.01(-0.03%) |
Jun 25, 2014 | 21.35 | 21.38 | 21.24 | 21.33 | 1,053,604 | +0.05(+0.22%) |
Jun 24, 2014 | 21.32 | 21.38 | 21.25 | 21.28 | 1,099,858 | -0.05(-0.22%) |
Jun 23, 2014 | 21.30 | 21.37 | 21.21 | 21.33 | 1,200,173 | +0.02(+0.08%) |
Jun 20, 2014 | 21.19 | 21.33 | 21.14 | 21.31 | 1,756,043 | +0.22(+1.04%) |
Jun 19, 2014 | 21.22 | 21.24 | 21.07 | 21.09 | 1,336,785 | -0.07(-0.34%) |
Jun 18, 2014 | 21.11 | 21.22 | 20.98 | 21.16 | 929,072 | +0.08(+0.36%) |
Jun 17, 2014 | 20.87 | 21.19 | 20.85 | 21.09 | 1,005,300 | +0.13(+0.62%) |
Jun 16, 2014 | 20.90 | 20.98 | 20.90 | 20.96 | 871,774 | +0.02(+0.08%) |
Jun 13, 2014 | 20.89 | 20.99 | 20.85 | 20.94 | 915,987 | +0.05(+0.23%) |
Jun 12, 2014 | 20.81 | 20.96 | 20.77 | 20.89 | 1,089,135 | +0.05(+0.23%) |
Jun 11, 2014 | 20.90 | 20.92 | 20.79 | 20.85 | 1,022,594 | -0.08(-0.37%) |
Jun 10, 2014 | 20.85 | 20.95 | 20.77 | 20.92 | 1,023,883 | +0.24(+1.17%) |
Jun 06, 2014 | 20.57 | 20.73 | 20.51 | 20.68 | 1,043,979 | +0.15(+0.72%) |
Jun 05, 2014 | 20.41 | 20.57 | 20.29 | 20.53 | 1,139,704 | +0.11(+0.55%) |
Jun 04, 2014 | 20.34 | 20.46 | 20.15 | 20.42 | 3,493,106 | +0.08(+0.41%) |
Jun 03, 2014 | 20.67 | 20.82 | 20.33 | 20.34 | 5,705,594 | -0.47(-2.25%) |
Jun 02, 2014 | 20.73 | 20.83 | 20.69 | 20.80 | 935,411 | +0.29(+1.41%) |
May 30, 2014 | 20.61 | 20.63 | 20.47 | 20.51 | 1,378,764 | -0.09(-0.43%) |
May 29, 2014 | 20.84 | 20.90 | 20.51 | 20.60 | 1,254,114 | -0.15(-0.71%) |
May 28, 2014 | 20.88 | 20.88 | 20.68 | 20.75 | 1,543,375 | -0.08(-0.40%) |
May 27, 2014 | 20.90 | 20.99 | 20.76 | 20.83 | 849,409 | +0.04(+0.20%) |
May 23, 2014 | 20.79 | 20.79 | 20.79 | 20.79 | 727,129 | -0.04(-0.20%) |
May 22, 2014 | 20.82 | 20.88 | 20.67 | 20.83 | 424,033 | -0.05(-0.26%) |
May 21, 2014 | 20.52 | 20.90 | 20.52 | 20.89 | 1,109,527 | +0.38(+1.85%) |
May 20, 2014 | 20.91 | 21.02 | 20.50 | 20.51 | 1,387,992 | -0.12(-0.59%) |
May 19, 2014 | 20.60 | 20.67 | 20.55 | 20.63 | 810,173 | -0.03(-0.14%) |
May 16, 2014 | 20.64 | 20.69 | 20.43 | 20.66 | 762,234 | -0.02(-0.08%) |
May 15, 2014 | 20.94 | 21.02 | 20.60 | 20.68 | 1,066,766 | -0.26(-1.24%) |
May 14, 2014 | 20.83 | 20.97 | 20.81 | 20.94 | 1,337,386 | +0.11(+0.53%) |
May 13, 2014 | 20.79 | 20.88 | 20.71 | 20.83 | 1,007,364 | +0.05(+0.22%) |
May 12, 2014 | 20.66 | 20.81 | 20.54 | 20.78 | 1,401,660 | +0.25(+1.21%) |
May 09, 2014 | 20.39 | 20.60 | 20.39 | 20.53 | 1,561,841 | +0.05(+0.25%) |
May 08, 2014 | 20.47 | 20.53 | 20.42 | 20.48 | 924,127 | +0.02(+0.08%) |
May 07, 2014 | 20.38 | 20.50 | 20.31 | 20.46 | 1,894,304 | +0.07(+0.34%) |
May 06, 2014 | 20.43 | 20.45 | 20.28 | 20.39 | 1,886,859 | +0.05(+0.26%) |
May 05, 2014 | 20.53 | 20.53 | 20.28 | 20.34 | 1,686,953 | -0.25(-1.20%) |
May 02, 2014 | 20.62 | 20.74 | 20.55 | 20.59 | 1,204,133 | -0.06(-0.31%) |