Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.21 | 24.21 | 24.13 | 24.13 | 1,934 | -0.12(-0.50%) |
May 28, 2015 | 24.23 | 24.27 | 24.20 | 24.25 | 2,652 | +0.01(+0.05%) |
May 27, 2015 | 24.22 | 24.24 | 24.20 | 24.24 | 1,265 | +0.03(+0.12%) |
May 26, 2015 | 24.40 | 24.40 | 24.20 | 24.21 | 3,314 | -0.23(-0.96%) |
May 22, 2015 | 24.37 | 24.44 | 24.44 | 24.44 | 5,614 | +0.08(+0.34%) |
May 21, 2015 | 24.25 | 24.39 | 24.25 | 24.36 | 2,911 | +0.12(+0.51%) |
May 20, 2015 | 24.28 | 24.28 | 24.11 | 24.23 | 4,242 | +0.08(+0.33%) |
May 19, 2015 | 24.00 | 24.17 | 24.00 | 24.16 | 2,917 | +0.12(+0.48%) |
May 18, 2015 | 24.03 | 24.06 | 24.00 | 24.04 | 3,659 | -0.01(-0.04%) |
May 15, 2015 | 24.01 | 24.05 | 23.97 | 24.05 | 5,563 | +0.01(+0.04%) |
May 14, 2015 | 24.23 | 24.23 | 23.94 | 24.04 | 3,052 | +0.13(+0.53%) |
May 13, 2015 | 23.92 | 23.95 | 23.84 | 23.91 | 3,148 | +0.04(+0.19%) |
May 12, 2015 | 23.91 | 23.91 | 23.70 | 23.87 | 5,130 | -0.01(-0.06%) |
May 11, 2015 | 23.90 | 24.00 | 23.87 | 23.88 | 7,894 | -0.03(-0.12%) |
May 08, 2015 | 23.84 | 23.98 | 23.84 | 23.91 | 12,030 | +0.28(+1.19%) |
May 07, 2015 | 23.54 | 23.64 | 23.48 | 23.63 | 8,212 | +0.28(+1.18%) |
May 06, 2015 | 23.39 | 23.39 | 23.30 | 23.36 | 7,986 | +0.01(+0.04%) |
May 05, 2015 | 23.66 | 23.66 | 23.35 | 23.35 | 3,126 | -0.35(-1.47%) |
May 04, 2015 | 23.75 | 23.75 | 23.69 | 23.70 | 5,311 | +0.04(+0.16%) |
May 01, 2015 | 23.58 | 23.67 | 23.58 | 23.66 | 1,145 | +0.08(+0.34%) |
Apr 30, 2015 | 23.89 | 23.89 | 23.43 | 23.58 | 6,493 | -0.18(-0.74%) |
Apr 29, 2015 | 24.07 | 24.07 | 23.74 | 23.76 | 30,812 | -0.41(-1.70%) |
Apr 28, 2015 | 24.74 | 24.74 | 24.10 | 24.17 | 13,014 | -0.35(-1.44%) |
Apr 27, 2015 | 24.59 | 24.85 | 24.52 | 24.52 | 5,405 | -0.08(-0.32%) |
Apr 24, 2015 | 24.53 | 24.68 | 24.53 | 24.60 | 1,324 | +0.04(+0.15%) |
Apr 23, 2015 | 24.42 | 24.61 | 24.42 | 24.56 | 2,949 | +0.09(+0.37%) |
Apr 22, 2015 | 24.36 | 24.51 | 24.36 | 24.47 | 9,700 | +0.05(+0.20%) |
Apr 21, 2015 | 24.45 | 24.45 | 24.41 | 24.42 | 1,797 | +0.11(+0.46%) |
Apr 20, 2015 | 24.39 | 24.39 | 24.25 | 24.31 | 8,584 | +0.14(+0.59%) |
Apr 17, 2015 | 24.50 | 24.50 | 24.16 | 24.17 | 8,646 | -0.44(-1.77%) |
Apr 16, 2015 | 24.61 | 24.62 | 24.49 | 24.60 | 8,543 | +0.05(+0.22%) |
Apr 15, 2015 | 24.54 | 24.61 | 24.48 | 24.55 | 8,853 | +0.24(+0.97%) |
Apr 14, 2015 | 24.34 | 24.34 | 24.22 | 24.31 | 906 | -0.07(-0.28%) |
Apr 13, 2015 | 24.51 | 24.53 | 24.36 | 24.38 | 3,804 | -0.00(-0.00%) |
Apr 10, 2015 | 24.37 | 24.38 | 24.34 | 24.38 | 2,038 | +0.00(+0.00%) |
Apr 09, 2015 | 24.48 | 24.49 | 24.29 | 24.38 | 5,479 | -0.01(-0.04%) |
Apr 08, 2015 | 24.37 | 24.39 | 24.30 | 24.39 | 1,668 | +0.29(+1.22%) |
Apr 07, 2015 | 23.89 | 24.22 | 23.89 | 24.10 | 10,625 | +0.14(+0.57%) |
Apr 06, 2015 | 23.78 | 24.01 | 23.78 | 23.96 | 7,144 | +0.15(+0.62%) |
Apr 02, 2015 | 23.77 | 23.81 | 23.81 | 23.81 | 2,449 | +0.09(+0.37%) |
Apr 01, 2015 | 23.86 | 23.88 | 23.73 | 23.73 | 2,683 | -0.20(-0.82%) |
Mar 31, 2015 | 23.95 | 24.05 | 23.92 | 23.92 | 2,830 | -0.06(-0.27%) |
Mar 30, 2015 | 23.99 | 24.03 | 23.87 | 23.99 | 8,553 | +0.11(+0.48%) |
Mar 27, 2015 | 23.81 | 23.88 | 23.78 | 23.87 | 5,224 | +0.14(+0.58%) |
Mar 26, 2015 | 23.66 | 23.78 | 23.66 | 23.74 | 5,988 | -0.06(-0.27%) |
Mar 25, 2015 | 24.01 | 24.01 | 23.73 | 23.80 | 2,741 | -0.39(-1.60%) |
Mar 24, 2015 | 23.89 | 24.19 | 23.89 | 24.19 | 5,651 | +0.12(+0.49%) |
Mar 23, 2015 | 24.10 | 24.16 | 24.07 | 24.07 | 2,472 | -0.07(-0.28%) |
Mar 20, 2015 | 24.20 | 24.24 | 24.14 | 24.14 | 9,603 | +0.05(+0.22%) |
Mar 19, 2015 | 24.05 | 24.09 | 24.01 | 24.08 | 11,668 | +0.06(+0.27%) |
Mar 18, 2015 | 23.66 | 24.10 | 23.66 | 24.02 | 3,409 | +0.26(+1.11%) |
Mar 17, 2015 | 23.70 | 23.76 | 23.68 | 23.76 | 1,177 | +0.10(+0.41%) |
Mar 16, 2015 | 23.54 | 23.66 | 23.54 | 23.66 | 6,294 | +0.29(+1.26%) |
Mar 13, 2015 | 23.58 | 23.58 | 23.36 | 23.36 | 2,396 | -0.20(-0.83%) |
Mar 12, 2015 | 23.39 | 23.56 | 23.39 | 23.56 | 1,738 | +0.27(+1.18%) |
Mar 11, 2015 | 23.23 | 23.33 | 23.23 | 23.29 | 5,858 | +0.04(+0.19%) |
Mar 10, 2015 | 23.42 | 23.42 | 23.19 | 23.24 | 16,249 | -0.28(-1.20%) |
Mar 09, 2015 | 23.46 | 23.52 | 23.46 | 23.52 | 7,268 | +0.08(+0.34%) |
Mar 06, 2015 | 23.56 | 23.73 | 23.44 | 23.44 | 1,681 | -0.30(-1.28%) |
Mar 05, 2015 | 23.74 | 23.81 | 23.74 | 23.75 | 2,314 | +0.06(+0.25%) |
Mar 04, 2015 | 23.53 | 23.73 | 23.48 | 23.69 | 6,745 | +0.04(+0.17%) |
Mar 03, 2015 | 23.66 | 23.74 | 23.60 | 23.65 | 5,187 | -0.06(-0.25%) |
Mar 02, 2015 | 23.61 | 23.71 | 23.54 | 23.71 | 14,566 | +0.10(+0.41%) |
Feb 27, 2015 | 23.77 | 23.77 | 23.61 | 23.61 | 4,308 | -0.16(-0.66%) |
Feb 26, 2015 | 23.69 | 23.81 | 23.69 | 23.77 | 14,501 | +0.09(+0.37%) |
Feb 25, 2015 | 23.59 | 23.72 | 23.59 | 23.68 | 6,951 | +0.08(+0.33%) |
Feb 24, 2015 | 23.68 | 23.69 | 23.56 | 23.60 | 11,819 | -0.03(-0.12%) |
Feb 23, 2015 | 23.73 | 23.78 | 23.63 | 23.63 | 11,391 | -0.17(-0.70%) |
Feb 20, 2015 | 23.58 | 23.83 | 23.58 | 23.79 | 7,545 | +0.06(+0.25%) |
Feb 19, 2015 | 23.62 | 23.74 | 23.62 | 23.74 | 1,509 | +0.12(+0.50%) |
Feb 18, 2015 | 23.54 | 23.66 | 23.54 | 23.62 | 7,563 | +0.07(+0.32%) |
Feb 17, 2015 | 23.60 | 23.60 | 23.51 | 23.54 | 4,884 | +0.03(+0.14%) |
Feb 13, 2015 | 23.47 | 23.51 | 23.51 | 23.51 | 10,616 | +0.09(+0.38%) |
Feb 12, 2015 | 23.29 | 23.44 | 23.28 | 23.42 | 7,867 | +0.30(+1.29%) |
Feb 11, 2015 | 23.09 | 23.18 | 23.09 | 23.12 | 3,263 | +0.21(+0.91%) |
Feb 10, 2015 | 22.77 | 22.91 | 22.73 | 22.91 | 2,273 | +0.22(+0.96%) |
Feb 09, 2015 | 22.74 | 22.81 | 22.70 | 22.70 | 20,110 | -0.10(-0.43%) |
Feb 06, 2015 | 22.79 | 22.99 | 22.79 | 22.80 | 12,982 | +0.21(+0.91%) |
Feb 05, 2015 | 22.50 | 22.64 | 22.50 | 22.59 | 8,490 | +0.19(+0.83%) |
Feb 04, 2015 | 22.39 | 22.45 | 22.33 | 22.40 | 15,925 | +0.05(+0.22%) |
Feb 03, 2015 | 22.01 | 22.36 | 22.01 | 22.35 | 8,413 | +0.69(+3.16%) |
Feb 02, 2015 | 21.82 | 21.86 | 21.57 | 21.67 | 2,864 | -0.04(-0.20%) |
Jan 30, 2015 | 21.79 | 21.91 | 21.61 | 21.71 | 17,032 | -0.22(-1.00%) |
Jan 29, 2015 | 21.99 | 21.99 | 21.63 | 21.93 | 10,902 | -0.19(-0.85%) |
Jan 28, 2015 | 22.45 | 22.47 | 22.12 | 22.12 | 2,858 | -0.39(-1.74%) |
Jan 27, 2015 | 22.44 | 22.53 | 22.29 | 22.51 | 4,093 | -0.16(-0.69%) |
Jan 26, 2015 | 22.41 | 22.67 | 22.41 | 22.67 | 6,486 | +0.24(+1.05%) |
Jan 23, 2015 | 22.34 | 22.49 | 22.34 | 22.43 | 5,693 | +0.05(+0.22%) |
Jan 22, 2015 | 22.19 | 22.44 | 22.07 | 22.38 | 29,954 | +0.33(+1.51%) |
Jan 21, 2015 | 21.97 | 22.18 | 21.97 | 22.05 | 17,336 | +0.10(+0.45%) |
Jan 20, 2015 | 21.93 | 21.97 | 21.78 | 21.95 | 12,322 | +0.08(+0.36%) |
Jan 16, 2015 | 21.56 | 21.87 | 21.56 | 21.87 | 20,825 | +0.22(+1.03%) |
Jan 15, 2015 | 22.13 | 22.13 | 21.62 | 21.65 | 13,996 | -0.48(-2.16%) |
Jan 14, 2015 | 21.81 | 22.14 | 21.81 | 22.13 | 7,817 | -0.09(-0.40%) |
Jan 13, 2015 | 22.43 | 22.52 | 22.05 | 22.22 | 9,666 | -0.05(-0.22%) |
Jan 12, 2015 | 22.57 | 22.57 | 22.27 | 22.27 | 3,133 | -0.33(-1.47%) |
Jan 09, 2015 | 22.53 | 22.62 | 22.39 | 22.60 | 4,831 | +0.04(+0.17%) |
Jan 08, 2015 | 21.91 | 22.56 | 21.91 | 22.56 | 11,961 | +0.46(+2.08%) |
Jan 07, 2015 | 22.22 | 22.22 | 22.10 | 22.10 | 5,175 | +0.04(+0.18%) |
Jan 06, 2015 | 21.94 | 22.12 | 21.74 | 22.06 | 7,288 | +0.12(+0.54%) |
Jan 05, 2015 | 21.99 | 22.29 | 21.94 | 21.94 | 14,250 | -0.31(-1.41%) |
Jan 02, 2015 | 22.60 | 22.60 | 22.21 | 22.26 | 5,791 | -0.10(-0.44%) |
Dec 31, 2014 | 22.64 | 22.36 | 22.36 | 22.36 | 35,116 | -0.11(-0.47%) |
Dec 30, 2014 | 22.63 | 22.64 | 22.41 | 22.46 | 6,004 | -0.21(-0.93%) |
Dec 29, 2014 | 22.77 | 22.77 | 22.63 | 22.67 | 6,304 | -0.08(-0.36%) |
Dec 26, 2014 | 22.70 | 22.83 | 22.70 | 22.76 | 5,025 | +0.00(+0.02%) |
Dec 24, 2014 | 22.72 | 22.75 | 22.75 | 22.75 | 5,818 | +0.11(+0.50%) |
Dec 23, 2014 | 22.69 | 22.79 | 22.60 | 22.64 | 21,663 | -0.09(-0.38%) |
Dec 22, 2014 | 22.58 | 22.73 | 22.50 | 22.73 | 6,297 | +0.15(+0.68%) |
Dec 19, 2014 | 23.11 | 23.11 | 21.53 | 22.57 | 8,340 | -0.31(-1.36%) |
Dec 18, 2014 | 22.76 | 22.88 | 22.76 | 22.88 | 9,450 | +0.42(+1.88%) |
Dec 17, 2014 | 21.92 | 22.46 | 21.92 | 22.46 | 4,879 | +0.52(+2.37%) |
Dec 16, 2014 | 21.92 | 22.31 | 21.85 | 21.94 | 25,158 | -0.17(-0.75%) |
Dec 15, 2014 | 22.36 | 22.41 | 22.10 | 22.11 | 6,271 | -0.25(-1.14%) |
Dec 12, 2014 | 22.43 | 22.45 | 22.33 | 22.36 | 15,256 | -0.07(-0.31%) |
Dec 11, 2014 | 22.40 | 22.77 | 22.40 | 22.43 | 8,443 | +0.10(+0.45%) |
Dec 10, 2014 | 22.59 | 22.72 | 22.33 | 22.33 | 9,066 | -0.43(-1.87%) |
Dec 09, 2014 | 22.29 | 22.76 | 22.28 | 22.76 | 5,974 | +0.18(+0.81%) |
Dec 08, 2014 | 22.81 | 22.81 | 22.45 | 22.58 | 6,949 | -0.30(-1.33%) |
Dec 05, 2014 | 23.12 | 23.12 | 22.88 | 22.88 | 7,783 | -0.07(-0.30%) |
Dec 04, 2014 | 23.13 | 23.13 | 22.89 | 22.95 | 16,313 | -0.18(-0.76%) |
Dec 03, 2014 | 23.04 | 23.13 | 23.04 | 23.13 | 2,329 | +0.14(+0.62%) |
Dec 02, 2014 | 22.78 | 22.99 | 22.78 | 22.99 | 5,073 | +0.21(+0.92%) |
Dec 01, 2014 | 23.25 | 23.25 | 22.75 | 22.78 | 10,789 | -0.53(-2.27%) |
Nov 28, 2014 | 23.40 | 23.41 | 23.30 | 23.30 | 1,815 | -0.19(-0.83%) |
Nov 26, 2014 | 23.41 | 23.50 | 23.50 | 23.50 | 2,960 | +0.12(+0.50%) |
Nov 25, 2014 | 23.65 | 23.65 | 23.36 | 23.38 | 7,570 | -0.16(-0.67%) |
Nov 24, 2014 | 23.40 | 23.54 | 23.40 | 23.54 | 13,147 | +0.18(+0.75%) |
Nov 21, 2014 | 23.43 | 23.49 | 23.36 | 23.36 | 6,555 | +0.15(+0.65%) |
Nov 20, 2014 | 22.97 | 23.28 | 22.96 | 23.21 | 15,119 | +0.17(+0.75%) |
Nov 19, 2014 | 23.09 | 23.17 | 22.96 | 23.04 | 9,913 | -0.25(-1.08%) |
Nov 18, 2014 | 23.16 | 23.37 | 23.16 | 23.29 | 8,209 | +0.04(+0.18%) |
Nov 17, 2014 | 23.41 | 23.41 | 23.16 | 23.25 | 5,376 | -0.07(-0.32%) |
Nov 14, 2014 | 23.18 | 23.33 | 23.17 | 23.32 | 3,370 | +0.21(+0.89%) |
Nov 13, 2014 | 23.45 | 23.50 | 23.12 | 23.12 | 19,144 | -0.26(-1.12%) |
Nov 12, 2014 | 23.04 | 23.42 | 23.04 | 23.38 | 12,949 | +0.17(+0.75%) |
Nov 11, 2014 | 22.99 | 23.21 | 22.94 | 23.21 | 21,378 | +0.12(+0.53%) |
Nov 10, 2014 | 23.12 | 23.20 | 23.06 | 23.09 | 9,496 | +0.04(+0.18%) |
Nov 07, 2014 | 23.02 | 23.12 | 22.93 | 23.04 | 13,040 | +0.12(+0.53%) |
Nov 06, 2014 | 22.60 | 22.92 | 22.60 | 22.92 | 12,129 | +0.28(+1.25%) |
Nov 05, 2014 | 22.82 | 22.82 | 22.64 | 22.64 | 2,525 | +0.00(+0.00%) |
Nov 04, 2014 | 22.58 | 22.67 | 22.52 | 22.64 | 5,417 | +0.04(+0.17%) |
Nov 03, 2014 | 22.47 | 22.81 | 22.47 | 22.60 | 40,147 | +0.08(+0.35%) |
Oct 31, 2014 | 22.56 | 22.56 | 22.45 | 22.52 | 14,164 | +0.18(+0.83%) |
Oct 30, 2014 | 22.21 | 22.40 | 22.09 | 22.34 | 9,176 | +0.15(+0.67%) |
Oct 29, 2014 | 22.43 | 22.43 | 22.19 | 22.19 | 8,712 | -0.24(-1.09%) |
Oct 28, 2014 | 22.22 | 22.44 | 22.02 | 22.43 | 141,266 | +0.16(+0.71%) |
Oct 27, 2014 | 22.11 | 22.33 | 22.33 | 22.27 | 5,660 | -0.06(-0.27%) |
Oct 24, 2014 | 22.33 | 22.33 | 22.19 | 22.33 | 6,598 | +0.11(+0.50%) |
Oct 23, 2014 | 22.11 | 22.33 | 22.09 | 22.22 | 6,609 | +0.39(+1.78%) |
Oct 22, 2014 | 22.21 | 22.31 | 21.84 | 21.84 | 8,751 | -0.32(-1.46%) |
Oct 21, 2014 | 21.91 | 22.20 | 21.91 | 22.16 | 5,670 | +0.47(+2.17%) |
Oct 20, 2014 | 21.39 | 21.69 | 21.39 | 21.69 | 5,113 | +0.25(+1.19%) |
Oct 17, 2014 | 21.48 | 21.64 | 21.36 | 21.43 | 10,197 | +0.28(+1.34%) |
Oct 16, 2014 | 20.41 | 21.36 | 20.41 | 21.15 | 24,338 | +0.24(+1.17%) |
Oct 15, 2014 | 20.55 | 20.92 | 20.20 | 20.90 | 31,527 | +0.10(+0.47%) |
Oct 14, 2014 | 20.87 | 21.04 | 20.87 | 20.81 | 13,449 | +0.05(+0.24%) |
Oct 13, 2014 | 21.29 | 21.29 | 20.74 | 20.76 | 22,224 | -0.54(-2.52%) |
Oct 10, 2014 | 21.93 | 21.93 | 21.29 | 21.29 | 33,749 | -0.70(-3.17%) |
Oct 09, 2014 | 22.31 | 22.37 | 21.95 | 21.99 | 6,246 | -0.36(-1.62%) |
Oct 08, 2014 | 22.06 | 22.36 | 21.79 | 22.35 | 21,300 | +0.24(+1.10%) |
Oct 07, 2014 | 22.26 | 22.41 | 22.11 | 22.11 | 20,473 | -0.27(-1.23%) |
Oct 06, 2014 | 22.52 | 22.63 | 22.31 | 22.38 | 7,956 | -0.12(-0.53%) |
Oct 03, 2014 | 22.40 | 22.60 | 22.40 | 22.50 | 16,548 | +0.25(+1.14%) |
Oct 02, 2014 | 22.01 | 22.29 | 21.88 | 22.25 | 93,687 | +0.25(+1.12%) |
Oct 01, 2014 | 22.43 | 22.78 | 21.98 | 22.00 | 22,599 | -0.51(-2.27%) |
Sep 30, 2014 | 22.57 | 22.62 | 22.44 | 22.51 | 13,892 | -0.10(-0.43%) |
Sep 29, 2014 | 22.38 | 22.64 | 22.34 | 22.61 | 18,058 | +0.10(+0.43%) |
Sep 26, 2014 | 22.51 | 22.53 | 22.38 | 22.51 | 12,339 | +0.17(+0.75%) |
Sep 25, 2014 | 22.68 | 22.68 | 22.34 | 22.34 | 19,561 | -0.36(-1.60%) |
Sep 24, 2014 | 22.46 | 22.76 | 22.46 | 22.71 | 101,547 | +0.16(+0.70%) |
Sep 23, 2014 | 22.69 | 22.75 | 22.50 | 22.55 | 39,272 | -0.14(-0.60%) |
Sep 22, 2014 | 23.10 | 23.10 | 22.62 | 22.69 | 32,373 | -0.40(-1.74%) |
Sep 19, 2014 | 23.17 | 23.31 | 22.86 | 23.09 | 114,891 | +0.07(+0.32%) |
Sep 18, 2014 | 23.18 | 23.18 | 22.95 | 23.01 | 154,393 | +0.03(+0.14%) |
Sep 17, 2014 | 23.01 | 23.10 | 22.92 | 22.98 | 42,977 | +0.09(+0.39%) |
Sep 16, 2014 | 22.59 | 22.92 | 22.58 | 22.89 | 86,383 | +0.22(+0.99%) |
Sep 15, 2014 | 23.22 | 23.22 | 22.59 | 22.67 | 33,950 | -0.47(-2.05%) |
Sep 12, 2014 | 23.39 | 23.39 | 23.11 | 23.14 | 27,924 | -0.18(-0.78%) |
Sep 11, 2014 | 23.24 | 23.36 | 23.21 | 23.32 | 124,333 | +0.06(+0.25%) |
Sep 10, 2014 | 23.15 | 23.29 | 23.07 | 23.27 | 11,392 | +0.18(+0.76%) |
Sep 09, 2014 | 23.34 | 23.34 | 23.04 | 23.09 | 24,571 | -0.19(-0.80%) |
Sep 08, 2014 | 23.16 | 23.33 | 23.14 | 23.28 | 52,607 | +0.19(+0.81%) |
Sep 05, 2014 | 22.85 | 23.10 | 22.82 | 23.09 | 6,468 | +0.20(+0.88%) |
Sep 04, 2014 | 23.10 | 23.17 | 22.84 | 22.89 | 4,740 | -0.12(-0.53%) |
Sep 03, 2014 | 23.30 | 23.30 | 22.99 | 23.01 | 9,889 | -0.14(-0.62%) |
Sep 02, 2014 | 23.12 | 23.18 | 23.05 | 23.15 | 9,001 | +0.13(+0.57%) |
Aug 29, 2014 | 23.01 | 23.02 | 23.02 | 23.02 | 7,452 | +0.21(+0.91%) |
Aug 28, 2014 | 22.82 | 22.87 | 22.70 | 22.82 | 19,461 | -0.01(-0.04%) |
Aug 27, 2014 | 22.80 | 22.86 | 22.75 | 22.82 | 10,388 | +0.05(+0.22%) |
Aug 26, 2014 | 22.63 | 22.81 | 22.57 | 22.78 | 7,319 | +0.20(+0.91%) |
Aug 25, 2014 | 22.57 | 22.59 | 22.51 | 22.57 | 9,967 | +0.03(+0.13%) |
Aug 22, 2014 | 22.37 | 22.54 | 22.42 | 22.54 | 11,460 | +0.13(+0.56%) |
Aug 21, 2014 | 22.52 | 22.52 | 22.36 | 22.42 | 6,702 | -0.05(-0.21%) |
Aug 20, 2014 | 22.33 | 22.46 | 22.33 | 22.46 | 5,255 | +0.10(+0.44%) |
Aug 19, 2014 | 22.33 | 22.36 | 22.20 | 22.36 | 2,735 | +0.16(+0.73%) |
Aug 18, 2014 | 22.19 | 22.22 | 22.17 | 22.20 | 4,231 | +0.17(+0.78%) |
Aug 15, 2014 | 22.12 | 22.12 | 21.94 | 22.03 | 3,392 | +0.05(+0.22%) |
Aug 14, 2014 | 21.89 | 22.02 | 21.89 | 21.98 | 2,624 | +0.12(+0.53%) |
Aug 13, 2014 | 21.75 | 21.87 | 21.75 | 21.87 | 2,786 | +0.12(+0.54%) |
Aug 12, 2014 | 21.82 | 21.86 | 21.70 | 21.75 | 2,507 | -0.05(-0.23%) |
Aug 11, 2014 | 21.82 | 21.86 | 21.72 | 21.80 | 3,574 | +0.20(+0.92%) |
Aug 08, 2014 | 21.62 | 21.62 | 21.51 | 21.60 | 1,526 | +0.14(+0.63%) |
Aug 07, 2014 | 21.61 | 21.68 | 21.46 | 21.46 | 9,028 | -0.04(-0.18%) |
Aug 06, 2014 | 21.44 | 21.58 | 21.44 | 21.50 | 3,017 | -0.08(-0.36%) |
Aug 05, 2014 | 21.75 | 21.79 | 21.55 | 21.58 | 4,981 | -0.28(-1.26%) |
Aug 04, 2014 | 21.68 | 21.86 | 21.67 | 21.86 | 3,095 | +0.22(+1.04%) |
Aug 01, 2014 | 21.97 | 21.97 | 21.52 | 21.63 | 11,923 | -0.26(-1.19%) |
Jul 31, 2014 | 22.01 | 22.07 | 21.84 | 21.89 | 13,099 | -0.43(-1.93%) |
Jul 30, 2014 | 22.36 | 22.46 | 22.29 | 22.33 | 24,461 | +0.45(+2.06%) |
Jul 29, 2014 | 21.91 | 21.96 | 21.86 | 21.87 | 6,308 | +0.02(+0.09%) |
Jul 28, 2014 | 21.85 | 21.87 | 21.71 | 21.85 | 21,869 | -0.08(-0.36%) |
Jul 25, 2014 | 22.00 | 22.03 | 21.89 | 21.93 | 8,438 | -0.12(-0.54%) |
Jul 24, 2014 | 22.01 | 22.09 | 21.97 | 22.05 | 12,104 | +0.17(+0.77%) |
Jul 23, 2014 | 21.89 | 21.94 | 21.85 | 21.88 | 16,125 | +0.01(+0.04%) |
Jul 22, 2014 | 21.82 | 21.97 | 21.82 | 21.87 | 9,212 | +0.12(+0.54%) |
Jul 21, 2014 | 21.53 | 21.78 | 21.53 | 21.76 | 20,496 | +0.14(+0.63%) |
Jul 18, 2014 | 21.37 | 21.63 | 21.37 | 21.62 | 5,959 | +0.28(+1.33%) |
Jul 17, 2014 | 21.62 | 21.63 | 21.34 | 21.34 | 6,554 | -0.30(-1.40%) |
Jul 16, 2014 | 21.58 | 21.69 | 21.58 | 21.64 | 3,944 | +0.08(+0.36%) |
Jul 15, 2014 | 21.88 | 21.88 | 21.53 | 21.56 | 2,791 | -0.23(-1.04%) |
Jul 14, 2014 | 21.77 | 21.88 | 21.77 | 21.79 | 5,197 | +0.09(+0.43%) |
Jul 11, 2014 | 21.68 | 21.69 | 21.65 | 21.69 | 6,974 | -0.00(-0.02%) |
Jul 10, 2014 | 21.55 | 21.76 | 21.31 | 21.70 | 5,938 | -0.09(-0.40%) |
Jul 09, 2014 | 21.85 | 21.85 | 21.69 | 21.79 | 7,851 | +0.11(+0.50%) |
Jul 08, 2014 | 22.14 | 22.14 | 21.57 | 21.68 | 20,231 | -0.53(-2.37%) |
Jul 07, 2014 | 22.46 | 22.46 | 22.19 | 22.20 | 24,314 | -0.35(-1.54%) |
Jul 03, 2014 | 22.60 | 22.55 | 22.55 | 22.55 | 10,616 | +0.02(+0.09%) |
Jul 02, 2014 | 22.75 | 22.75 | 22.53 | 22.53 | 5,505 | -0.09(-0.40%) |
Jul 01, 2014 | 22.51 | 22.73 | 22.51 | 22.62 | 10,837 | +0.19(+0.84%) |
Jun 30, 2014 | 22.26 | 22.49 | 22.26 | 22.43 | 7,920 | +0.12(+0.52%) |
Jun 27, 2014 | 22.37 | 22.38 | 22.32 | 22.32 | 9,573 | -0.03(-0.12%) |
Jun 26, 2014 | 22.34 | 22.34 | 22.11 | 22.34 | 9,881 | +0.17(+0.75%) |
Jun 25, 2014 | 22.07 | 22.20 | 22.02 | 22.18 | 6,667 | +0.14(+0.62%) |
Jun 24, 2014 | 22.30 | 22.31 | 21.98 | 22.04 | 19,056 | -0.22(-0.97%) |
Jun 23, 2014 | 22.09 | 22.26 | 22.09 | 22.26 | 16,017 | +0.17(+0.75%) |
Jun 20, 2014 | 22.02 | 22.10 | 21.98 | 22.09 | 5,674 | -0.01(-0.03%) |
Jun 19, 2014 | 22.24 | 22.24 | 22.04 | 22.10 | 6,910 | -0.06(-0.27%) |
Jun 18, 2014 | 21.96 | 22.15 | 21.95 | 22.15 | 14,468 | +0.15(+0.70%) |
Jun 17, 2014 | 21.82 | 22.03 | 21.82 | 22.00 | 7,265 | +0.20(+0.90%) |
Jun 16, 2014 | 21.70 | 21.81 | 21.70 | 21.81 | 9,523 | +0.13(+0.59%) |
Jun 13, 2014 | 21.60 | 21.73 | 21.50 | 21.68 | 11,632 | +0.08(+0.36%) |
Jun 12, 2014 | 21.69 | 21.74 | 21.60 | 21.60 | 8,802 | -0.03(-0.14%) |
Jun 11, 2014 | 21.55 | 21.63 | 21.55 | 21.63 | 10,954 | +0.01(+0.05%) |
Jun 10, 2014 | 21.48 | 21.63 | 21.47 | 21.62 | 8,329 | +0.23(+1.05%) |
Jun 06, 2014 | 21.34 | 21.41 | 21.27 | 21.39 | 14,393 | +0.11(+0.53%) |
Jun 05, 2014 | 21.20 | 21.36 | 21.10 | 21.28 | 5,284 | +0.18(+0.83%) |
Jun 04, 2014 | 20.86 | 21.11 | 20.85 | 21.11 | 4,766 | +0.18(+0.84%) |
Jun 03, 2014 | 20.74 | 20.93 | 20.74 | 20.93 | 7,422 | +0.05(+0.25%) |