Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.77 | 21.83 | 21.69 | 21.73 | 27,201 | -0.07(-0.31%) |
May 28, 2015 | 21.78 | 21.83 | 21.68 | 21.80 | 13,963 | +0.05(+0.21%) |
May 27, 2015 | 21.63 | 21.75 | 21.63 | 21.75 | 14,934 | +0.14(+0.63%) |
May 26, 2015 | 21.75 | 21.75 | 21.52 | 21.61 | 32,175 | -0.18(-0.84%) |
May 22, 2015 | 21.77 | 21.80 | 21.80 | 21.80 | 25,245 | -0.02(-0.10%) |
May 21, 2015 | 21.84 | 21.90 | 21.75 | 21.82 | 32,570 | -0.02(-0.07%) |
May 20, 2015 | 21.80 | 21.94 | 21.76 | 21.84 | 28,876 | +0.03(+0.14%) |
May 19, 2015 | 21.72 | 21.85 | 21.61 | 21.80 | 96,494 | +0.04(+0.17%) |
May 18, 2015 | 21.63 | 21.79 | 21.58 | 21.77 | 44,019 | +0.11(+0.53%) |
May 15, 2015 | 21.44 | 21.69 | 21.44 | 21.65 | 51,269 | +0.24(+1.10%) |
May 14, 2015 | 21.23 | 21.42 | 21.23 | 21.42 | 34,366 | +0.23(+1.11%) |
May 13, 2015 | 21.39 | 21.49 | 21.11 | 21.18 | 60,112 | -0.17(-0.78%) |
May 12, 2015 | 21.30 | 21.36 | 21.18 | 21.35 | 58,665 | -0.06(-0.28%) |
May 11, 2015 | 21.54 | 21.66 | 21.38 | 21.41 | 42,202 | -0.12(-0.57%) |
May 08, 2015 | 21.68 | 21.68 | 21.43 | 21.53 | 35,203 | +0.15(+0.70%) |
May 07, 2015 | 21.33 | 21.48 | 21.33 | 21.38 | 27,062 | +0.07(+0.33%) |
May 06, 2015 | 21.50 | 21.50 | 21.11 | 21.31 | 67,919 | -0.10(-0.46%) |
May 05, 2015 | 21.88 | 21.88 | 21.38 | 21.41 | 62,030 | -0.51(-2.32%) |
May 04, 2015 | 21.84 | 22.06 | 21.75 | 21.92 | 58,325 | +0.15(+0.70%) |
May 01, 2015 | 21.71 | 21.77 | 21.58 | 21.77 | 27,038 | +0.11(+0.53%) |
Apr 30, 2015 | 21.87 | 21.90 | 21.52 | 21.65 | 64,211 | -0.36(-1.62%) |
Apr 29, 2015 | 21.96 | 22.01 | 21.82 | 22.01 | 23,366 | -0.02(-0.10%) |
Apr 28, 2015 | 21.87 | 22.04 | 21.75 | 22.03 | 40,774 | +0.15(+0.70%) |
Apr 27, 2015 | 22.21 | 22.21 | 21.84 | 21.88 | 41,191 | -0.26(-1.17%) |
Apr 24, 2015 | 21.93 | 22.28 | 21.87 | 22.14 | 50,503 | +0.20(+0.90%) |
Apr 23, 2015 | 21.77 | 22.02 | 21.77 | 21.94 | 26,809 | +0.14(+0.63%) |
Apr 22, 2015 | 21.77 | 21.86 | 21.68 | 21.80 | 24,841 | +0.05(+0.24%) |
Apr 21, 2015 | 21.97 | 22.06 | 21.71 | 21.75 | 24,870 | -0.22(-0.98%) |
Apr 20, 2015 | 21.73 | 22.11 | 21.73 | 21.97 | 60,877 | +0.31(+1.45%) |
Apr 17, 2015 | 21.69 | 21.81 | 21.58 | 21.65 | 73,074 | -0.07(-0.34%) |
Apr 16, 2015 | 21.84 | 21.84 | 21.57 | 21.73 | 41,020 | -0.13(-0.59%) |
Apr 15, 2015 | 21.87 | 21.99 | 21.86 | 21.86 | 31,787 | +0.04(+0.16%) |
Apr 14, 2015 | 21.74 | 21.87 | 21.71 | 21.82 | 39,327 | +0.12(+0.56%) |
Apr 13, 2015 | 21.91 | 21.92 | 21.69 | 21.70 | 32,791 | -0.21(-0.97%) |
Apr 10, 2015 | 21.80 | 21.96 | 21.78 | 21.91 | 35,574 | +0.17(+0.77%) |
Apr 09, 2015 | 21.84 | 21.84 | 21.62 | 21.74 | 62,058 | -0.09(-0.42%) |
Apr 08, 2015 | 21.94 | 21.99 | 21.74 | 21.84 | 45,003 | -0.07(-0.31%) |
Apr 07, 2015 | 22.19 | 22.19 | 21.90 | 21.90 | 54,500 | -0.23(-1.03%) |
Apr 06, 2015 | 21.93 | 22.28 | 21.90 | 22.13 | 107,766 | +0.23(+1.04%) |
Apr 02, 2015 | 21.77 | 21.90 | 21.90 | 21.90 | 47,334 | +0.11(+0.51%) |
Apr 01, 2015 | 21.77 | 21.84 | 21.57 | 21.79 | 34,754 | -0.02(-0.09%) |
Mar 31, 2015 | 21.75 | 21.90 | 21.66 | 21.81 | 37,278 | +0.02(+0.10%) |
Mar 30, 2015 | 21.64 | 21.85 | 21.55 | 21.79 | 32,813 | +0.29(+1.34%) |
Mar 27, 2015 | 21.44 | 21.61 | 21.39 | 21.50 | 851,925 | +0.14(+0.64%) |
Mar 26, 2015 | 21.49 | 21.61 | 21.33 | 21.36 | 48,673 | -0.18(-0.85%) |
Mar 25, 2015 | 21.85 | 21.95 | 21.55 | 21.55 | 50,605 | -0.24(-1.12%) |
Mar 24, 2015 | 22.08 | 22.08 | 21.76 | 21.79 | 31,440 | -0.24(-1.10%) |
Mar 23, 2015 | 22.03 | 22.11 | 22.02 | 22.03 | 38,530 | +0.02(+0.10%) |
Mar 20, 2015 | 21.92 | 22.04 | 21.80 | 22.01 | 35,177 | -0.14(-0.65%) |
Mar 19, 2015 | 22.25 | 22.51 | 22.12 | 22.15 | 89,069 | -0.21(-0.95%) |
Mar 18, 2015 | 21.77 | 22.49 | 21.75 | 22.37 | 53,908 | +0.57(+2.62%) |
Mar 17, 2015 | 21.73 | 21.89 | 21.73 | 21.80 | 136,249 | -0.01(-0.03%) |
Mar 16, 2015 | 21.56 | 21.96 | 21.56 | 21.80 | 80,484 | +0.33(+1.56%) |
Mar 13, 2015 | 21.66 | 21.66 | 21.29 | 21.47 | 1,313,870 | -0.21(-0.99%) |
Mar 12, 2015 | 21.32 | 21.77 | 21.32 | 21.68 | 142,467 | +0.40(+1.86%) |
Mar 11, 2015 | 21.40 | 21.51 | 21.24 | 21.29 | 80,237 | -0.12(-0.57%) |
Mar 10, 2015 | 21.35 | 21.63 | 21.31 | 21.41 | 82,480 | -0.02(-0.11%) |
Mar 09, 2015 | 21.43 | 21.54 | 21.40 | 21.43 | 265,215 | +0.02(+0.11%) |
Mar 06, 2015 | 21.86 | 21.86 | 21.33 | 21.41 | 153,958 | -0.63(-2.86%) |
Mar 05, 2015 | 21.89 | 22.14 | 21.89 | 22.04 | 90,645 | +0.15(+0.69%) |
Mar 04, 2015 | 22.01 | 22.03 | 21.80 | 21.89 | 83,473 | -0.14(-0.62%) |
Mar 03, 2015 | 21.84 | 22.03 | 21.74 | 22.03 | 109,376 | +0.14(+0.66%) |
Mar 02, 2015 | 22.25 | 22.25 | 21.74 | 21.88 | 324,475 | -0.42(-1.88%) |
Feb 27, 2015 | 22.33 | 22.37 | 22.22 | 22.30 | 111,107 | -0.02(-0.10%) |
Feb 26, 2015 | 22.54 | 22.57 | 22.31 | 22.32 | 52,033 | -0.15(-0.68%) |
Feb 25, 2015 | 22.80 | 22.80 | 22.46 | 22.47 | 194,075 | -0.33(-1.43%) |
Feb 24, 2015 | 22.66 | 22.93 | 22.63 | 22.80 | 131,345 | +0.14(+0.64%) |
Feb 23, 2015 | 22.50 | 22.66 | 22.50 | 22.66 | 106,531 | +0.14(+0.61%) |
Feb 20, 2015 | 22.52 | 22.54 | 22.23 | 22.52 | 74,263 | +0.02(+0.10%) |
Feb 19, 2015 | 22.69 | 22.71 | 22.44 | 22.50 | 231,193 | -0.21(-0.94%) |
Feb 18, 2015 | 22.19 | 22.73 | 22.19 | 22.71 | 1,203,620 | +0.52(+2.33%) |
Feb 17, 2015 | 22.17 | 22.41 | 22.04 | 22.19 | 4,477,770 | -0.05(-0.23%) |
Feb 13, 2015 | 22.54 | 22.24 | 22.24 | 22.24 | 416,412 | -0.30(-1.32%) |
Feb 12, 2015 | 22.71 | 22.71 | 22.50 | 22.54 | 194,300 | -0.09(-0.40%) |
Feb 11, 2015 | 23.11 | 23.11 | 22.61 | 22.63 | 93,318 | -0.49(-2.14%) |
Feb 10, 2015 | 22.73 | 23.16 | 22.69 | 23.13 | 112,298 | +0.45(+1.98%) |
Feb 09, 2015 | 22.90 | 23.01 | 22.60 | 22.68 | 231,348 | -0.22(-0.96%) |
Feb 06, 2015 | 23.83 | 23.83 | 22.78 | 22.90 | 456,887 | -0.94(-3.96%) |
Feb 05, 2015 | 23.71 | 23.90 | 23.65 | 23.84 | 83,563 | +0.21(+0.90%) |
Feb 04, 2015 | 24.27 | 24.27 | 23.60 | 23.63 | 136,069 | -0.33(-1.40%) |
Feb 03, 2015 | 23.85 | 24.03 | 23.73 | 23.96 | 204,510 | +0.11(+0.48%) |
Feb 02, 2015 | 23.84 | 23.91 | 23.52 | 23.85 | 174,546 | +0.12(+0.51%) |
Jan 30, 2015 | 24.32 | 24.32 | 23.70 | 23.73 | 117,209 | -0.53(-2.19%) |
Jan 29, 2015 | 23.99 | 24.28 | 23.84 | 24.26 | 117,396 | +0.30(+1.27%) |
Jan 28, 2015 | 24.25 | 24.44 | 23.90 | 23.96 | 144,860 | -0.24(-1.01%) |
Jan 27, 2015 | 24.33 | 24.33 | 24.06 | 24.20 | 143,073 | +0.04(+0.16%) |
Jan 26, 2015 | 24.21 | 24.21 | 23.93 | 24.16 | 206,514 | +0.01(+0.03%) |
Jan 23, 2015 | 24.15 | 24.26 | 24.10 | 24.15 | 73,709 | +0.07(+0.28%) |
Jan 22, 2015 | 24.23 | 24.26 | 23.93 | 24.09 | 117,831 | -0.08(-0.31%) |
Jan 21, 2015 | 23.96 | 24.18 | 23.71 | 24.16 | 399,105 | +0.21(+0.89%) |
Jan 20, 2015 | 23.96 | 23.96 | 23.73 | 23.95 | 839,071 | +0.04(+0.16%) |
Jan 16, 2015 | 23.66 | 23.91 | 23.64 | 23.91 | 179,492 | +0.22(+0.93%) |
Jan 15, 2015 | 23.65 | 23.74 | 23.52 | 23.69 | 215,021 | +0.14(+0.61%) |
Jan 14, 2015 | 23.27 | 23.55 | 23.20 | 23.55 | 134,710 | +0.22(+0.95%) |
Jan 13, 2015 | 23.39 | 23.64 | 23.20 | 23.33 | 144,348 | +0.04(+0.18%) |
Jan 12, 2015 | 23.30 | 23.33 | 23.09 | 23.28 | 86,393 | -0.02(-0.08%) |
Jan 09, 2015 | 23.52 | 23.52 | 23.17 | 23.30 | 86,910 | -0.16(-0.68%) |
Jan 08, 2015 | 23.44 | 23.52 | 23.37 | 23.46 | 182,466 | +0.21(+0.92%) |
Jan 07, 2015 | 23.19 | 23.36 | 23.01 | 23.25 | 282,700 | +0.24(+1.02%) |
Jan 06, 2015 | 23.15 | 23.42 | 23.01 | 23.01 | 371,895 | -0.01(-0.03%) |
Jan 05, 2015 | 23.29 | 23.32 | 22.94 | 23.02 | 270,583 | -0.30(-1.27%) |
Jan 02, 2015 | 23.31 | 23.39 | 23.07 | 23.32 | 191,138 | +0.08(+0.33%) |
Dec 31, 2014 | 23.69 | 23.24 | 23.24 | 23.24 | 80,731 | -0.40(-1.71%) |
Dec 30, 2014 | 24.11 | 24.11 | 23.63 | 23.65 | 702,243 | -0.52(-2.14%) |
Dec 29, 2014 | 23.79 | 24.22 | 23.79 | 24.16 | 3,488,119 | +0.34(+1.44%) |
Dec 26, 2014 | 23.53 | 23.88 | 23.53 | 23.82 | 76,529 | +0.24(+1.03%) |
Dec 24, 2014 | 23.13 | 23.58 | 23.58 | 23.58 | 49,701 | +0.46(+1.97%) |
Dec 23, 2014 | 23.12 | 23.21 | 23.06 | 23.12 | 700,814 | +0.06(+0.26%) |
Dec 22, 2014 | 23.04 | 23.06 | 22.87 | 23.06 | 67,560 | +0.08(+0.33%) |
Dec 19, 2014 | 23.09 | 23.14 | 22.88 | 22.98 | 170,673 | -0.16(-0.69%) |
Dec 18, 2014 | 22.88 | 23.15 | 22.73 | 23.14 | 155,926 | +0.43(+1.91%) |
Dec 17, 2014 | 22.36 | 22.74 | 22.34 | 22.71 | 114,422 | +0.41(+1.84%) |
Dec 16, 2014 | 22.31 | 22.64 | 22.12 | 22.30 | 467,903 | -0.01(-0.03%) |
Dec 15, 2014 | 22.66 | 22.66 | 22.21 | 22.31 | 68,493 | -0.22(-0.98%) |
Dec 12, 2014 | 22.72 | 22.85 | 22.52 | 22.53 | 77,800 | -0.24(-1.04%) |
Dec 11, 2014 | 22.63 | 22.92 | 22.63 | 22.76 | 35,800 | +0.22(+0.98%) |
Dec 10, 2014 | 22.75 | 22.98 | 22.53 | 22.54 | 77,423 | -0.30(-1.33%) |
Dec 09, 2014 | 22.62 | 22.88 | 22.62 | 22.85 | 49,402 | +0.15(+0.67%) |
Dec 08, 2014 | 22.54 | 22.80 | 22.54 | 22.69 | 72,963 | +0.14(+0.61%) |
Dec 05, 2014 | 22.57 | 22.63 | 22.45 | 22.56 | 68,842 | -0.15(-0.67%) |
Dec 04, 2014 | 22.69 | 22.80 | 22.61 | 22.71 | 48,181 | +0.01(+0.03%) |
Dec 03, 2014 | 22.76 | 22.76 | 22.60 | 22.70 | 555,044 | -0.05(-0.20%) |
Dec 02, 2014 | 22.56 | 22.81 | 22.56 | 22.75 | 72,473 | +0.16(+0.71%) |
Dec 01, 2014 | 22.54 | 22.77 | 22.42 | 22.59 | 191,152 | +0.01(+0.03%) |
Nov 28, 2014 | 22.44 | 22.72 | 22.44 | 22.58 | 26,554 | +0.17(+0.78%) |
Nov 26, 2014 | 22.31 | 22.41 | 22.41 | 22.41 | 26,822 | +0.10(+0.44%) |
Nov 25, 2014 | 22.34 | 22.34 | 22.19 | 22.31 | 73,432 | +0.01(+0.03%) |
Nov 24, 2014 | 22.53 | 22.53 | 22.29 | 22.30 | 116,157 | -0.18(-0.81%) |
Nov 21, 2014 | 22.54 | 22.54 | 22.31 | 22.48 | 86,753 | +0.09(+0.41%) |
Nov 20, 2014 | 22.39 | 22.46 | 22.31 | 22.39 | 127,849 | -0.04(-0.17%) |
Nov 19, 2014 | 22.45 | 22.48 | 22.33 | 22.43 | 194,926 | -0.04(-0.17%) |
Nov 18, 2014 | 22.41 | 22.56 | 22.38 | 22.47 | 346,160 | +0.08(+0.34%) |
Nov 17, 2014 | 22.12 | 22.41 | 22.09 | 22.39 | 70,453 | +0.26(+1.17%) |
Nov 14, 2014 | 22.28 | 22.62 | 22.09 | 22.13 | 97,321 | -0.08(-0.38%) |
Nov 13, 2014 | 22.51 | 22.54 | 22.18 | 22.22 | 135,990 | -0.22(-0.98%) |
Nov 12, 2014 | 22.78 | 22.78 | 22.34 | 22.44 | 124,496 | -0.37(-1.60%) |
Nov 11, 2014 | 22.89 | 22.90 | 22.73 | 22.80 | 96,488 | -0.09(-0.40%) |
Nov 10, 2014 | 22.79 | 22.92 | 22.69 | 22.89 | 64,882 | +0.11(+0.47%) |
Nov 07, 2014 | 22.63 | 22.79 | 22.57 | 22.79 | 84,414 | +0.25(+1.11%) |
Nov 06, 2014 | 22.92 | 22.92 | 22.41 | 22.53 | 100,943 | -0.38(-1.66%) |
Nov 05, 2014 | 22.46 | 22.92 | 22.46 | 22.92 | 109,374 | +0.50(+2.24%) |
Nov 04, 2014 | 22.59 | 22.65 | 22.35 | 22.41 | 91,838 | -0.16(-0.71%) |
Nov 03, 2014 | 22.44 | 22.63 | 22.44 | 22.57 | 128,250 | +0.16(+0.71%) |
Oct 31, 2014 | 22.55 | 22.76 | 22.28 | 22.41 | 102,852 | +0.01(+0.03%) |
Oct 30, 2014 | 21.99 | 22.41 | 21.99 | 22.41 | 1,884,853 | +0.46(+2.11%) |
Oct 29, 2014 | 22.09 | 22.12 | 21.75 | 21.94 | 115,621 | -0.11(-0.52%) |
Oct 28, 2014 | 21.97 | 22.06 | 21.80 | 22.06 | 73,187 | +0.18(+0.83%) |
Oct 27, 2014 | 21.89 | 21.91 | 21.83 | 21.87 | 61,026 | -0.04(-0.17%) |
Oct 24, 2014 | 21.79 | 21.93 | 21.78 | 21.91 | 35,765 | +0.21(+0.98%) |
Oct 23, 2014 | 21.80 | 21.84 | 21.68 | 21.70 | 35,965 | +0.02(+0.11%) |
Oct 22, 2014 | 21.56 | 21.82 | 21.56 | 21.68 | 170,693 | +0.14(+0.64%) |
Oct 21, 2014 | 21.50 | 21.57 | 21.41 | 21.54 | 50,724 | +0.10(+0.48%) |
Oct 20, 2014 | 21.15 | 21.44 | 21.15 | 21.43 | 158,808 | +0.31(+1.45%) |
Oct 17, 2014 | 21.17 | 21.17 | 20.98 | 21.13 | 25,371 | +0.12(+0.58%) |
Oct 16, 2014 | 20.73 | 21.04 | 20.69 | 21.01 | 35,428 | +0.05(+0.22%) |
Oct 15, 2014 | 21.16 | 21.25 | 20.58 | 20.96 | 79,782 | -0.29(-1.36%) |
Oct 14, 2014 | 21.26 | 21.46 | 21.04 | 21.25 | 41,487 | +0.19(+0.90%) |
Oct 13, 2014 | 21.09 | 21.29 | 21.05 | 21.06 | 33,840 | +0.01(+0.04%) |
Oct 10, 2014 | 21.00 | 21.21 | 21.00 | 21.05 | 49,141 | +0.08(+0.40%) |
Oct 09, 2014 | 21.28 | 21.36 | 20.95 | 20.97 | 38,714 | -0.34(-1.59%) |
Oct 08, 2014 | 20.88 | 21.32 | 20.88 | 21.31 | 34,951 | +0.44(+2.12%) |
Oct 07, 2014 | 20.82 | 21.04 | 20.82 | 20.87 | 24,318 | -0.01(-0.06%) |
Oct 06, 2014 | 21.01 | 21.01 | 20.80 | 20.88 | 43,205 | -0.03(-0.15%) |
Oct 03, 2014 | 20.82 | 20.91 | 20.63 | 20.91 | 23,242 | +0.14(+0.70%) |
Oct 02, 2014 | 20.76 | 20.85 | 20.70 | 20.76 | 30,282 | -0.02(-0.09%) |
Oct 01, 2014 | 20.69 | 20.93 | 20.69 | 20.78 | 70,983 | +0.08(+0.39%) |
Sep 30, 2014 | 20.72 | 20.86 | 20.62 | 20.70 | 12,024 | +0.03(+0.15%) |
Sep 29, 2014 | 20.46 | 20.67 | 20.46 | 20.67 | 17,528 | +0.11(+0.54%) |
Sep 26, 2014 | 20.56 | 20.63 | 20.37 | 20.56 | 41,327 | +0.04(+0.20%) |
Sep 25, 2014 | 20.66 | 20.69 | 20.51 | 20.52 | 49,312 | -0.12(-0.59%) |
Sep 24, 2014 | 20.72 | 20.72 | 20.60 | 20.64 | 47,245 | -0.08(-0.40%) |
Sep 23, 2014 | 20.79 | 20.79 | 20.70 | 20.72 | 13,339 | -0.11(-0.51%) |
Sep 22, 2014 | 20.94 | 20.94 | 20.80 | 20.83 | 23,696 | -0.13(-0.62%) |
Sep 19, 2014 | 20.82 | 20.98 | 20.82 | 20.96 | 29,953 | -0.07(-0.33%) |
Sep 18, 2014 | 21.24 | 21.24 | 20.98 | 21.03 | 21,165 | -0.14(-0.68%) |
Sep 17, 2014 | 21.29 | 21.31 | 21.16 | 21.17 | 20,153 | -0.08(-0.36%) |
Sep 16, 2014 | 20.99 | 21.27 | 20.99 | 21.25 | 12,819 | +0.27(+1.27%) |
Sep 15, 2014 | 20.96 | 21.06 | 20.93 | 20.98 | 49,477 | +0.02(+0.11%) |
Sep 12, 2014 | 21.29 | 21.29 | 20.90 | 20.96 | 25,615 | -0.40(-1.85%) |
Sep 11, 2014 | 21.17 | 21.36 | 21.14 | 21.36 | 23,481 | +0.18(+0.83%) |
Sep 10, 2014 | 21.26 | 21.30 | 21.11 | 21.18 | 18,461 | -0.09(-0.43%) |
Sep 09, 2014 | 21.50 | 21.50 | 21.25 | 21.27 | 21,726 | -0.24(-1.13%) |
Sep 08, 2014 | 21.64 | 21.64 | 21.44 | 21.52 | 23,247 | -0.12(-0.55%) |
Sep 05, 2014 | 21.41 | 21.64 | 21.41 | 21.64 | 26,913 | +0.26(+1.24%) |
Sep 04, 2014 | 21.35 | 21.42 | 21.28 | 21.37 | 35,724 | -0.02(-0.07%) |
Sep 03, 2014 | 21.34 | 21.45 | 21.34 | 21.39 | 306,251 | +0.09(+0.43%) |
Sep 02, 2014 | 21.50 | 21.52 | 21.18 | 21.30 | 2,088,787 | -0.19(-0.89%) |
Aug 29, 2014 | 21.38 | 21.49 | 21.49 | 21.49 | 138,585 | +0.16(+0.77%) |
Aug 28, 2014 | 21.18 | 21.33 | 21.18 | 21.32 | 25,970 | +0.11(+0.52%) |
Aug 27, 2014 | 20.98 | 21.21 | 20.98 | 21.21 | 26,500 | +0.21(+1.01%) |
Aug 26, 2014 | 21.26 | 21.27 | 20.99 | 21.00 | 47,416 | -0.20(-0.92%) |
Aug 25, 2014 | 21.13 | 21.26 | 21.13 | 21.19 | 152,306 | +0.08(+0.38%) |
Aug 22, 2014 | 21.20 | 21.20 | 20.99 | 21.11 | 20,343 | -0.02(-0.09%) |
Aug 21, 2014 | 21.13 | 21.23 | 21.11 | 21.13 | 31,793 | +0.03(+0.16%) |
Aug 20, 2014 | 21.05 | 21.09 | 20.97 | 21.10 | 34,935 | +0.07(+0.33%) |
Aug 19, 2014 | 20.79 | 21.03 | 20.79 | 21.03 | 32,976 | +0.24(+1.17%) |
Aug 18, 2014 | 20.94 | 20.94 | 20.76 | 20.79 | 33,464 | -0.05(-0.22%) |
Aug 15, 2014 | 20.79 | 20.92 | 20.75 | 20.83 | 23,466 | +0.11(+0.55%) |
Aug 14, 2014 | 20.56 | 20.74 | 20.56 | 20.72 | 37,339 | +0.18(+0.89%) |
Aug 13, 2014 | 20.49 | 20.59 | 20.43 | 20.53 | 30,000 | +0.10(+0.48%) |
Aug 12, 2014 | 20.47 | 20.51 | 20.41 | 20.44 | 31,982 | -0.02(-0.11%) |
Aug 11, 2014 | 20.59 | 20.61 | 20.44 | 20.46 | 58,680 | -0.04(-0.20%) |
Aug 08, 2014 | 20.15 | 20.48 | 20.15 | 20.50 | 28,161 | +0.38(+1.87%) |
Aug 07, 2014 | 19.98 | 20.20 | 19.98 | 20.12 | 82,317 | +0.19(+0.95%) |
Aug 06, 2014 | 20.11 | 20.11 | 19.90 | 19.93 | 1,608,254 | -0.23(-1.13%) |
Aug 05, 2014 | 20.50 | 20.50 | 20.09 | 20.16 | 59,011 | -0.25(-1.23%) |
Aug 04, 2014 | 20.53 | 20.53 | 20.07 | 20.41 | 321,254 | -0.11(-0.56%) |
Aug 01, 2014 | 20.44 | 20.66 | 20.44 | 20.53 | 120,692 | +0.08(+0.41%) |
Jul 31, 2014 | 20.71 | 20.76 | 20.44 | 20.44 | 53,188 | -0.33(-1.61%) |
Jul 30, 2014 | 21.11 | 21.14 | 20.66 | 20.78 | 64,992 | -0.33(-1.58%) |
Jul 29, 2014 | 21.30 | 21.30 | 21.11 | 21.11 | 120,316 | -0.18(-0.86%) |
Jul 28, 2014 | 21.01 | 21.33 | 21.01 | 21.30 | 588,038 | +0.30(+1.44%) |
Jul 25, 2014 | 21.29 | 21.29 | 20.99 | 20.99 | 28,549 | -0.20(-0.93%) |
Jul 24, 2014 | 21.14 | 21.23 | 21.09 | 21.19 | 36,071 | +0.05(+0.22%) |
Jul 23, 2014 | 21.25 | 21.25 | 21.09 | 21.14 | 37,742 | -0.00(-0.00%) |
Jul 22, 2014 | 21.23 | 21.23 | 21.14 | 21.14 | 217,495 | -0.03(-0.14%) |
Jul 21, 2014 | 21.20 | 21.23 | 21.08 | 21.17 | 21,946 | -0.04(-0.18%) |
Jul 18, 2014 | 21.02 | 21.22 | 20.99 | 21.21 | 95,151 | +0.23(+1.09%) |
Jul 17, 2014 | 21.22 | 21.22 | 20.98 | 20.98 | 34,748 | -0.18(-0.87%) |
Jul 16, 2014 | 21.13 | 21.20 | 21.02 | 21.17 | 34,855 | +0.04(+0.18%) |
Jul 15, 2014 | 21.05 | 21.17 | 21.01 | 21.13 | 41,004 | +0.08(+0.40%) |
Jul 14, 2014 | 21.33 | 21.33 | 21.04 | 21.04 | 63,613 | -0.24(-1.11%) |
Jul 11, 2014 | 21.40 | 21.45 | 21.23 | 21.28 | 31,616 | -0.15(-0.71%) |
Jul 10, 2014 | 21.22 | 21.44 | 21.22 | 21.43 | 42,073 | +0.12(+0.57%) |
Jul 09, 2014 | 21.39 | 21.42 | 21.21 | 21.31 | 37,080 | -0.05(-0.25%) |
Jul 08, 2014 | 21.22 | 21.37 | 21.22 | 21.36 | 59,918 | +0.14(+0.68%) |
Jul 07, 2014 | 21.11 | 21.31 | 21.11 | 21.22 | 102,619 | +0.08(+0.40%) |
Jul 03, 2014 | 21.30 | 21.14 | 21.14 | 21.14 | 115,575 | -0.22(-1.03%) |
Jul 02, 2014 | 21.77 | 21.77 | 21.30 | 21.36 | 192,249 | -0.43(-1.99%) |
Jul 01, 2014 | 22.05 | 22.05 | 21.76 | 21.79 | 692,029 | -0.17(-0.80%) |
Jun 30, 2014 | 22.06 | 22.06 | 21.75 | 21.96 | 946,090 | +0.17(+0.77%) |
Jun 27, 2014 | 21.69 | 21.83 | 21.63 | 21.80 | 31,929 | +0.11(+0.49%) |
Jun 26, 2014 | 21.68 | 21.70 | 21.59 | 21.69 | 56,797 | +0.03(+0.14%) |
Jun 25, 2014 | 21.58 | 21.68 | 21.51 | 21.66 | 1,478,817 | +0.12(+0.57%) |
Jun 24, 2014 | 21.58 | 21.62 | 21.45 | 21.54 | 26,970 | +0.03(+0.14%) |
Jun 23, 2014 | 21.67 | 21.67 | 21.40 | 21.51 | 48,507 | -0.04(-0.18%) |
Jun 20, 2014 | 22.13 | 22.13 | 21.55 | 21.55 | 52,025 | -0.26(-1.20%) |
Jun 19, 2014 | 21.71 | 21.84 | 21.71 | 21.81 | 52,404 | +0.16(+0.76%) |
Jun 18, 2014 | 21.20 | 21.65 | 21.20 | 21.65 | 47,285 | +0.42(+1.97%) |
Jun 17, 2014 | 21.24 | 21.27 | 21.13 | 21.23 | 61,215 | -0.02(-0.11%) |
Jun 16, 2014 | 21.30 | 21.39 | 21.16 | 21.25 | 57,034 | +0.15(+0.72%) |
Jun 13, 2014 | 20.93 | 21.13 | 20.91 | 21.10 | 51,277 | +0.11(+0.54%) |
Jun 12, 2014 | 20.92 | 21.03 | 20.69 | 20.98 | 80,130 | +0.05(+0.25%) |
Jun 11, 2014 | 21.11 | 21.14 | 20.92 | 20.93 | 65,228 | -0.24(-1.15%) |
Jun 10, 2014 | 21.20 | 21.26 | 21.14 | 21.17 | 39,406 | -0.18(-0.86%) |
Jun 06, 2014 | 21.49 | 21.52 | 21.36 | 21.36 | 82,054 | -0.06(-0.28%) |
Jun 05, 2014 | 21.25 | 21.44 | 21.23 | 21.42 | 59,900 | +0.22(+1.04%) |
Jun 04, 2014 | 21.22 | 21.22 | 21.11 | 21.20 | 36,187 | -0.01(-0.04%) |
Jun 03, 2014 | 21.20 | 21.25 | 21.11 | 21.20 | 75,744 | +0.06(+0.27%) |