Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.07 | 23.10 | 23.04 | 23.04 | 14,453 | -0.01(-0.04%) |
Jul 30, 2015 | 23.02 | 23.10 | 23.02 | 23.05 | 17,160 | -0.01(-0.04%) |
Jul 29, 2015 | 23.11 | 23.11 | 23.05 | 23.06 | 13,894 | +0.01(+0.04%) |
Jul 28, 2015 | 23.10 | 23.10 | 23.03 | 23.05 | 18,194 | +0.01(+0.04%) |
Jul 27, 2015 | 23.02 | 23.09 | 23.02 | 23.04 | 40,589 | -0.02(-0.08%) |
Jul 24, 2015 | 23.09 | 23.09 | 23.04 | 23.06 | 20,419 | -0.01(-0.04%) |
Jul 23, 2015 | 23.03 | 23.26 | 23.03 | 23.07 | 43,501 | -0.02(-0.08%) |
Jul 22, 2015 | 23.08 | 23.14 | 23.08 | 23.09 | 11,074 | +0.00(+0.00%) |
Jul 21, 2015 | 23.05 | 23.14 | 23.05 | 23.09 | 44,735 | +0.03(+0.12%) |
Jul 20, 2015 | 23.10 | 23.12 | 23.06 | 23.06 | 14,423 | -0.02(-0.08%) |
Jul 17, 2015 | 23.04 | 23.12 | 23.04 | 23.08 | 29,366 | +0.03(+0.12%) |
Jul 16, 2015 | 23.04 | 23.08 | 23.04 | 23.05 | 35,532 | +0.02(+0.08%) |
Jul 15, 2015 | 23.08 | 23.08 | 23.03 | 23.03 | 30,164 | -0.02(-0.10%) |
Jul 14, 2015 | 23.07 | 23.08 | 23.03 | 23.06 | 29,061 | +0.02(+0.10%) |
Jul 13, 2015 | 23.07 | 23.07 | 23.03 | 23.03 | 34,197 | -0.03(-0.12%) |
Jul 10, 2015 | 23.08 | 23.08 | 23.03 | 23.06 | 13,243 | +0.03(+0.12%) |
Jul 09, 2015 | 23.12 | 23.12 | 23.02 | 23.03 | 92,652 | +0.00(+0.00%) |
Jul 08, 2015 | 22.95 | 23.07 | 22.95 | 23.03 | 41,385 | +0.00(+0.00%) |
Jul 07, 2015 | 23.07 | 23.10 | 22.99 | 23.03 | 56,611 | -0.04(-0.19%) |
Jul 06, 2015 | 23.16 | 23.16 | 23.02 | 23.08 | 23,711 | +0.04(+0.15%) |
Jul 02, 2015 | 23.28 | 23.04 | 23.04 | 23.04 | 59,244 | +0.01(+0.04%) |
Jul 01, 2015 | 23.26 | 23.26 | 23.03 | 23.03 | 20,612 | -0.09(-0.39%) |
Jun 30, 2015 | 23.12 | 23.18 | 23.03 | 23.12 | 44,052 | +0.09(+0.39%) |
Jun 29, 2015 | 22.97 | 23.20 | 22.96 | 23.03 | 13,483 | +0.04(+0.18%) |
Jun 26, 2015 | 23.10 | 23.10 | 22.99 | 22.99 | 9,793 | -0.02(-0.11%) |
Jun 25, 2015 | 23.00 | 23.04 | 22.96 | 23.02 | 29,037 | +0.02(+0.08%) |
Jun 24, 2015 | 23.06 | 23.08 | 22.99 | 23.00 | 41,033 | -0.08(-0.35%) |
Jun 23, 2015 | 23.13 | 23.16 | 23.02 | 23.08 | 67,850 | -0.04(-0.16%) |
Jun 22, 2015 | 23.13 | 23.16 | 23.04 | 23.11 | 25,036 | +0.04(+0.16%) |
Jun 19, 2015 | 23.02 | 23.13 | 23.02 | 23.08 | 29,078 | +0.04(+0.16%) |
Jun 18, 2015 | 23.09 | 23.18 | 23.03 | 23.04 | 75,249 | -0.04(-0.16%) |
Jun 17, 2015 | 23.08 | 23.08 | 23.01 | 23.08 | 17,223 | +0.02(+0.08%) |
Jun 16, 2015 | 23.72 | 23.72 | 22.95 | 23.06 | 29,142 | -0.01(-0.04%) |
Jun 15, 2015 | 23.08 | 23.08 | 23.01 | 23.07 | 10,999 | -0.01(-0.04%) |
Jun 12, 2015 | 23.05 | 23.09 | 23.02 | 23.08 | 17,032 | -0.01(-0.04%) |
Jun 11, 2015 | 23.07 | 23.09 | 23.04 | 23.09 | 11,683 | +0.04(+0.16%) |
Jun 10, 2015 | 23.07 | 23.08 | 23.05 | 23.05 | 15,432 | +0.02(+0.08%) |
Jun 09, 2015 | 23.07 | 23.08 | 23.03 | 23.03 | 54,676 | +0.02(+0.08%) |
Jun 08, 2015 | 23.01 | 23.07 | 22.99 | 23.02 | 11,029 | -0.05(-0.23%) |
Jun 05, 2015 | 23.07 | 23.07 | 23.01 | 23.07 | 29,058 | -0.00(-0.00%) |
Jun 04, 2015 | 23.07 | 23.08 | 23.01 | 23.07 | 31,634 | +0.00(+0.00%) |
Jun 03, 2015 | 23.02 | 23.07 | 23.02 | 23.07 | 20,275 | +0.07(+0.31%) |
Jun 02, 2015 | 23.00 | 23.07 | 22.99 | 23.00 | 19,540 | -0.07(-0.31%) |
Jun 01, 2015 | 23.06 | 23.08 | 23.06 | 23.07 | 27,153 | +0.00(+0.00%) |
May 29, 2015 | 23.05 | 23.07 | 23.03 | 23.07 | 8,238 | +0.02(+0.08%) |
May 28, 2015 | 23.07 | 23.07 | 22.98 | 23.05 | 38,280 | -0.02(-0.08%) |
May 27, 2015 | 23.04 | 23.07 | 23.04 | 23.07 | 8,957 | +0.01(+0.04%) |
May 26, 2015 | 22.99 | 23.07 | 22.99 | 23.06 | 37,138 | +0.01(+0.04%) |
May 22, 2015 | 23.07 | 23.05 | 23.05 | 23.05 | 22,272 | -0.01(-0.04%) |
May 21, 2015 | 23.06 | 23.06 | 23.02 | 23.06 | 12,180 | -0.02(-0.08%) |
May 20, 2015 | 23.07 | 23.08 | 23.00 | 23.08 | 14,292 | +0.03(+0.12%) |
May 19, 2015 | 22.99 | 23.10 | 22.99 | 23.05 | 36,932 | -0.04(-0.19%) |
May 18, 2015 | 23.02 | 23.10 | 23.01 | 23.10 | 29,111 | +0.03(+0.12%) |
May 15, 2015 | 23.06 | 23.08 | 23.02 | 23.07 | 9,515 | -0.01(-0.04%) |
May 14, 2015 | 23.08 | 23.08 | 23.03 | 23.08 | 31,659 | -0.02(-0.08%) |
May 13, 2015 | 23.02 | 23.10 | 23.02 | 23.10 | 19,156 | +0.03(+0.12%) |
May 12, 2015 | 23.07 | 23.11 | 22.99 | 23.07 | 111,325 | +0.00(+0.00%) |
May 11, 2015 | 23.03 | 23.07 | 22.98 | 23.07 | 8,974 | +0.04(+0.20%) |
May 08, 2015 | 22.98 | 23.03 | 22.96 | 23.02 | 54,236 | +0.00(+0.00%) |
May 07, 2015 | 22.99 | 23.03 | 22.95 | 23.02 | 92,116 | +0.04(+0.16%) |
May 06, 2015 | 22.99 | 22.99 | 22.95 | 22.99 | 71,099 | +0.00(+0.00%) |
May 05, 2015 | 22.99 | 22.99 | 22.93 | 22.99 | 42,156 | +0.02(+0.08%) |
May 04, 2015 | 23.01 | 23.02 | 22.92 | 22.97 | 22,927 | -0.04(-0.20%) |
May 01, 2015 | 23.05 | 23.06 | 22.90 | 23.02 | 28,776 | -0.03(-0.12%) |
Apr 30, 2015 | 23.03 | 23.07 | 22.95 | 23.04 | 60,713 | +0.06(+0.27%) |
Apr 29, 2015 | 23.04 | 23.08 | 22.92 | 22.98 | 123,447 | -0.06(-0.27%) |
Apr 28, 2015 | 22.85 | 23.07 | 22.85 | 23.04 | 12,703 | +0.09(+0.39%) |
Apr 27, 2015 | 23.04 | 23.04 | 22.85 | 22.95 | 20,436 | -0.05(-0.23%) |
Apr 24, 2015 | 22.95 | 23.01 | 22.94 | 23.01 | 48,901 | +0.01(+0.04%) |
Apr 23, 2015 | 23.00 | 23.00 | 22.93 | 23.00 | 8,698 | +0.04(+0.16%) |
Apr 22, 2015 | 22.94 | 22.96 | 22.84 | 22.96 | 16,601 | +0.04(+0.16%) |
Apr 21, 2015 | 22.93 | 22.93 | 22.87 | 22.93 | 26,282 | +0.00(+0.00%) |
Apr 20, 2015 | 22.84 | 22.93 | 22.84 | 22.93 | 8,404 | -0.02(-0.08%) |
Apr 17, 2015 | 22.93 | 22.94 | 22.87 | 22.94 | 6,395 | +0.02(+0.08%) |
Apr 16, 2015 | 22.74 | 22.93 | 22.74 | 22.93 | 17,658 | +0.02(+0.08%) |
Apr 15, 2015 | 22.94 | 22.94 | 22.83 | 22.91 | 18,561 | +0.00(+0.00%) |
Apr 14, 2015 | 22.87 | 22.91 | 22.79 | 22.91 | 32,319 | +0.02(+0.08%) |
Apr 13, 2015 | 22.80 | 22.89 | 22.76 | 22.89 | 40,178 | -0.02(-0.08%) |
Apr 10, 2015 | 22.85 | 22.98 | 22.84 | 22.91 | 13,416 | +0.02(+0.08%) |
Apr 09, 2015 | 22.87 | 22.92 | 22.82 | 22.89 | 19,955 | -0.01(-0.04%) |
Apr 08, 2015 | 22.90 | 22.91 | 22.85 | 22.90 | 8,864 | +0.00(+0.00%) |
Apr 07, 2015 | 22.89 | 22.90 | 22.85 | 22.90 | 14,599 | +0.01(+0.04%) |
Apr 06, 2015 | 22.88 | 22.89 | 22.83 | 22.89 | 11,699 | +0.02(+0.08%) |
Apr 02, 2015 | 22.86 | 22.87 | 22.87 | 22.87 | 11,470 | +0.02(+0.08%) |
Apr 01, 2015 | 22.77 | 22.85 | 22.77 | 22.85 | 12,046 | +0.02(+0.08%) |
Mar 31, 2015 | 22.75 | 22.85 | 22.75 | 22.84 | 19,962 | -0.01(-0.04%) |
Mar 30, 2015 | 22.85 | 22.85 | 22.79 | 22.84 | 17,826 | +0.02(+0.08%) |
Mar 27, 2015 | 22.78 | 22.83 | 22.75 | 22.83 | 14,727 | +0.00(+0.00%) |
Mar 26, 2015 | 22.83 | 22.84 | 22.74 | 22.83 | 59,637 | +0.05(+0.22%) |
Mar 25, 2015 | 22.83 | 22.83 | 22.75 | 22.78 | 6,134 | -0.01(-0.06%) |
Mar 24, 2015 | 22.84 | 22.85 | 22.77 | 22.79 | 28,046 | +0.04(+0.16%) |
Mar 23, 2015 | 22.80 | 22.84 | 22.75 | 22.75 | 93,787 | -0.04(-0.16%) |
Mar 20, 2015 | 22.75 | 22.80 | 22.74 | 22.79 | 22,291 | -0.01(-0.04%) |
Mar 19, 2015 | 22.68 | 22.80 | 22.68 | 22.80 | 23,004 | +0.02(+0.08%) |
Mar 18, 2015 | 22.72 | 22.79 | 22.71 | 22.78 | 25,148 | +0.07(+0.32%) |
Mar 17, 2015 | 22.67 | 22.72 | 22.67 | 22.71 | 36,946 | +0.05(+0.24%) |
Mar 16, 2015 | 22.63 | 22.66 | 22.58 | 22.66 | 22,349 | +0.03(+0.12%) |
Mar 13, 2015 | 22.66 | 22.66 | 22.55 | 22.63 | 13,864 | -0.01(-0.04%) |
Mar 12, 2015 | 22.63 | 22.69 | 22.59 | 22.64 | 27,502 | +0.02(+0.08%) |
Mar 11, 2015 | 22.54 | 22.62 | 22.53 | 22.62 | 21,322 | +0.02(+0.08%) |
Mar 10, 2015 | 22.60 | 22.61 | 22.56 | 22.60 | 31,327 | -0.01(-0.04%) |
Mar 09, 2015 | 22.54 | 22.61 | 22.54 | 22.61 | 27,448 | +0.01(+0.04%) |
Mar 06, 2015 | 22.58 | 22.61 | 22.52 | 22.60 | 27,759 | -0.01(-0.04%) |
Mar 05, 2015 | 22.58 | 22.61 | 22.56 | 22.61 | 37,716 | +0.04(+0.20%) |
Mar 04, 2015 | 22.50 | 22.58 | 22.57 | 22.57 | 23,004 | +0.00(+0.00%) |
Mar 03, 2015 | 22.56 | 22.57 | 22.52 | 22.57 | 9,015 | +0.00(+0.00%) |
Mar 02, 2015 | 22.52 | 22.58 | 22.48 | 22.57 | 9,962 | +0.02(+0.08%) |
Feb 27, 2015 | 22.62 | 22.62 | 22.54 | 22.55 | 11,172 | -0.08(-0.36%) |
Feb 26, 2015 | 22.57 | 22.63 | 22.57 | 22.63 | 17,855 | +0.04(+0.20%) |
Feb 25, 2015 | 22.57 | 22.61 | 22.57 | 22.58 | 41,523 | +0.00(+0.00%) |
Feb 24, 2015 | 22.58 | 22.62 | 22.56 | 22.58 | 37,563 | -0.04(-0.16%) |
Feb 23, 2015 | 22.59 | 22.63 | 22.53 | 22.62 | 22,791 | +0.02(+0.08%) |
Feb 20, 2015 | 22.57 | 22.60 | 22.55 | 22.60 | 30,542 | +0.05(+0.24%) |
Feb 19, 2015 | 22.61 | 22.61 | 22.54 | 22.55 | 51,283 | -0.05(-0.24%) |
Feb 18, 2015 | 22.55 | 22.60 | 22.53 | 22.60 | 52,069 | +0.01(+0.04%) |
Feb 17, 2015 | 22.58 | 22.64 | 22.54 | 22.59 | 42,083 | -0.02(-0.08%) |
Feb 13, 2015 | 22.62 | 22.61 | 22.61 | 22.61 | 14,477 | +0.03(+0.12%) |
Feb 12, 2015 | 22.63 | 22.67 | 22.58 | 22.58 | 7,405 | +0.03(+0.15%) |
Feb 11, 2015 | 22.59 | 22.59 | 22.55 | 22.55 | 13,017 | -0.02(-0.07%) |
Feb 10, 2015 | 22.64 | 22.64 | 22.56 | 22.57 | 71,172 | -0.01(-0.04%) |
Feb 09, 2015 | 22.62 | 22.65 | 22.57 | 22.57 | 33,632 | -0.02(-0.08%) |
Feb 06, 2015 | 22.57 | 22.63 | 22.57 | 22.59 | 36,583 | -0.04(-0.15%) |
Feb 05, 2015 | 22.57 | 22.63 | 22.57 | 22.63 | 12,954 | +0.03(+0.12%) |
Feb 04, 2015 | 22.50 | 22.60 | 22.50 | 22.60 | 10,204 | +0.03(+0.12%) |
Feb 03, 2015 | 22.57 | 22.58 | 22.54 | 22.57 | 31,841 | +0.07(+0.32%) |
Feb 02, 2015 | 22.46 | 22.53 | 22.46 | 22.50 | 30,311 | +0.03(+0.12%) |
Jan 30, 2015 | 22.45 | 22.51 | 22.45 | 22.48 | 17,801 | -0.05(-0.24%) |
Jan 29, 2015 | 22.56 | 22.57 | 22.53 | 22.53 | 11,285 | -0.03(-0.12%) |
Jan 28, 2015 | 22.57 | 22.63 | 22.54 | 22.56 | 7,735 | -0.02(-0.08%) |
Jan 27, 2015 | 22.58 | 22.63 | 22.57 | 22.57 | 8,285 | +0.03(+0.12%) |
Jan 26, 2015 | 22.49 | 22.59 | 22.49 | 22.55 | 29,825 | -0.04(-0.16%) |
Jan 23, 2015 | 22.65 | 22.65 | 22.58 | 22.58 | 23,083 | -0.08(-0.36%) |
Jan 22, 2015 | 22.73 | 22.73 | 22.66 | 22.66 | 11,785 | +0.01(+0.04%) |
Jan 21, 2015 | 22.69 | 22.71 | 22.66 | 22.66 | 29,944 | +0.00(+0.00%) |
Jan 20, 2015 | 22.62 | 22.67 | 22.61 | 22.66 | 35,746 | -0.01(-0.04%) |
Jan 16, 2015 | 22.64 | 22.66 | 22.63 | 22.66 | 28,699 | -0.04(-0.16%) |
Jan 15, 2015 | 22.80 | 22.80 | 22.70 | 22.70 | 13,972 | -0.02(-0.08%) |
Jan 14, 2015 | 22.67 | 22.75 | 22.67 | 22.72 | 13,110 | +0.03(+0.12%) |
Jan 13, 2015 | 22.75 | 22.75 | 22.68 | 22.69 | 8,315 | +0.03(+0.12%) |
Jan 12, 2015 | 22.67 | 22.71 | 22.65 | 22.66 | 245,061 | +0.01(+0.04%) |
Jan 09, 2015 | 22.66 | 22.69 | 22.63 | 22.66 | 21,812 | +0.04(+0.16%) |
Jan 08, 2015 | 22.61 | 22.68 | 22.61 | 22.62 | 11,249 | +0.00(+0.00%) |
Jan 07, 2015 | 22.58 | 22.63 | 22.58 | 22.62 | 30,239 | +0.04(+0.16%) |
Jan 06, 2015 | 22.57 | 22.63 | 22.57 | 22.58 | 32,817 | +0.01(+0.04%) |
Jan 05, 2015 | 22.55 | 22.61 | 22.55 | 22.57 | 11,974 | -0.01(-0.04%) |
Jan 02, 2015 | 22.59 | 22.59 | 22.56 | 22.58 | 24,195 | +0.02(+0.08%) |
Dec 31, 2014 | 22.59 | 22.57 | 22.57 | 22.57 | 66,149 | -0.02(-0.08%) |
Dec 30, 2014 | 22.54 | 22.61 | 22.53 | 22.58 | 31,709 | +0.04(+0.20%) |
Dec 29, 2014 | 22.51 | 22.58 | 22.51 | 22.54 | 15,666 | -0.02(-0.08%) |
Dec 26, 2014 | 22.66 | 22.66 | 22.54 | 22.56 | 14,960 | +0.01(+0.04%) |
Dec 24, 2014 | 22.62 | 22.55 | 22.55 | 22.55 | 6,347 | -0.01(-0.04%) |
Dec 23, 2014 | 22.67 | 22.67 | 22.51 | 22.56 | 15,549 | +0.01(+0.04%) |
Dec 22, 2014 | 22.57 | 22.65 | 22.53 | 22.55 | 129,300 | -0.04(-0.16%) |
Dec 19, 2014 | 22.50 | 22.63 | 22.50 | 22.58 | 20,728 | -0.02(-0.09%) |
Dec 18, 2014 | 22.63 | 22.63 | 22.54 | 22.60 | 40,017 | +0.00(+0.00%) |
Dec 17, 2014 | 22.63 | 22.67 | 22.60 | 22.60 | 30,567 | -0.05(-0.24%) |
Dec 16, 2014 | 22.68 | 22.68 | 22.62 | 22.66 | 76,540 | +0.01(+0.04%) |
Dec 15, 2014 | 22.68 | 22.68 | 22.54 | 22.65 | 108,222 | -0.03(-0.12%) |
Dec 12, 2014 | 22.64 | 22.68 | 22.63 | 22.68 | 22,023 | +0.00(+0.00%) |
Dec 11, 2014 | 22.65 | 22.68 | 22.63 | 22.68 | 16,132 | +0.02(+0.08%) |
Dec 10, 2014 | 22.68 | 22.69 | 22.65 | 22.66 | 29,347 | +0.01(+0.04%) |
Dec 09, 2014 | 22.65 | 22.67 | 22.64 | 22.65 | 15,654 | -0.04(-0.16%) |
Dec 08, 2014 | 22.68 | 22.72 | 22.67 | 22.68 | 8,285 | -0.04(-0.20%) |
Dec 05, 2014 | 22.79 | 22.80 | 22.71 | 22.73 | 15,463 | -0.03(-0.14%) |
Dec 04, 2014 | 22.69 | 22.77 | 22.69 | 22.76 | 14,198 | -0.01(-0.05%) |
Dec 03, 2014 | 22.74 | 22.79 | 22.74 | 22.77 | 12,415 | +0.04(+0.16%) |
Dec 02, 2014 | 22.77 | 22.83 | 22.73 | 22.74 | 12,885 | -0.05(-0.23%) |
Dec 01, 2014 | 22.74 | 22.80 | 22.74 | 22.79 | 161,271 | +0.03(+0.12%) |
Nov 28, 2014 | 22.73 | 22.78 | 22.73 | 22.77 | 3,055 | -0.01(-0.06%) |
Nov 26, 2014 | 22.76 | 22.78 | 22.78 | 22.78 | 14,421 | +0.01(+0.06%) |
Nov 25, 2014 | 22.76 | 22.78 | 22.72 | 22.77 | 30,189 | +0.02(+0.08%) |
Nov 24, 2014 | 22.75 | 22.77 | 22.72 | 22.75 | 17,873 | -0.08(-0.34%) |
Nov 21, 2014 | 22.77 | 22.85 | 22.77 | 22.82 | 6,705 | +0.01(+0.06%) |
Nov 20, 2014 | 22.82 | 22.85 | 22.80 | 22.81 | 88,188 | +0.00(+0.00%) |
Nov 19, 2014 | 22.81 | 22.85 | 22.81 | 22.81 | 7,214 | +0.00(+0.00%) |
Nov 18, 2014 | 22.81 | 22.82 | 22.80 | 22.81 | 10,008 | +0.02(+0.08%) |
Nov 17, 2014 | 22.80 | 22.81 | 22.77 | 22.79 | 15,285 | +0.00(+0.00%) |
Nov 14, 2014 | 22.80 | 22.80 | 22.75 | 22.79 | 12,431 | +0.00(+0.00%) |
Nov 13, 2014 | 22.80 | 22.80 | 22.76 | 22.79 | 19,565 | +0.03(+0.12%) |
Nov 12, 2014 | 22.80 | 22.80 | 22.76 | 22.77 | 17,947 | +0.00(+0.00%) |
Nov 11, 2014 | 22.77 | 22.80 | 22.73 | 22.77 | 24,760 | -0.04(-0.16%) |
Nov 10, 2014 | 22.78 | 22.81 | 22.76 | 22.80 | 18,330 | +0.04(+0.20%) |
Nov 07, 2014 | 22.71 | 22.78 | 22.71 | 22.76 | 13,823 | -0.03(-0.13%) |
Nov 06, 2014 | 22.77 | 22.80 | 22.77 | 22.78 | 33,873 | -0.01(-0.03%) |
Nov 05, 2014 | 22.81 | 22.84 | 22.78 | 22.79 | 13,382 | -0.03(-0.12%) |
Nov 04, 2014 | 22.79 | 22.85 | 22.78 | 22.82 | 72,303 | +0.05(+0.24%) |
Nov 03, 2014 | 22.79 | 22.79 | 22.77 | 22.77 | 31,372 | -0.02(-0.08%) |
Oct 31, 2014 | 22.85 | 22.85 | 22.77 | 22.78 | 17,034 | -0.04(-0.16%) |
Oct 30, 2014 | 22.83 | 22.85 | 22.82 | 22.82 | 61,927 | -0.03(-0.12%) |
Oct 29, 2014 | 22.82 | 22.85 | 22.81 | 22.85 | 12,795 | +0.02(+0.08%) |
Oct 28, 2014 | 22.84 | 22.85 | 22.82 | 22.83 | 14,564 | -0.01(-0.02%) |
Oct 27, 2014 | 22.81 | 22.85 | 22.80 | 22.83 | 5,401 | +0.03(+0.14%) |
Oct 24, 2014 | 22.85 | 22.85 | 22.79 | 22.80 | 163,537 | -0.02(-0.08%) |
Oct 23, 2014 | 22.78 | 22.83 | 22.77 | 22.82 | 71,550 | +0.04(+0.20%) |
Oct 22, 2014 | 22.79 | 22.81 | 22.77 | 22.77 | 21,998 | -0.01(-0.04%) |
Oct 21, 2014 | 22.80 | 22.82 | 22.77 | 22.78 | 84,035 | -0.03(-0.12%) |
Oct 20, 2014 | 22.80 | 22.81 | 22.76 | 22.81 | 12,906 | +0.07(+0.31%) |
Oct 17, 2014 | 22.77 | 22.77 | 22.72 | 22.74 | 19,576 | -0.04(-0.16%) |
Oct 16, 2014 | 22.65 | 22.78 | 22.65 | 22.77 | 46,359 | -0.02(-0.08%) |
Oct 15, 2014 | 22.67 | 22.78 | 22.66 | 22.79 | 47,571 | +0.02(+0.08%) |
Oct 14, 2014 | 22.78 | 22.78 | 22.74 | 22.77 | 599,220 | +0.00(+0.00%) |
Oct 13, 2014 | 22.72 | 22.80 | 22.70 | 22.77 | 505,431 | +0.03(+0.14%) |
Oct 10, 2014 | 22.77 | 22.82 | 22.74 | 22.74 | 121,198 | -0.04(-0.18%) |
Oct 09, 2014 | 22.83 | 22.80 | 22.76 | 22.78 | 15,831 | -0.02(-0.08%) |
Oct 08, 2014 | 22.81 | 22.81 | 22.71 | 22.80 | 37,881 | +0.05(+0.24%) |
Oct 07, 2014 | 22.74 | 22.79 | 22.72 | 22.75 | 19,069 | +0.02(+0.08%) |
Oct 06, 2014 | 22.64 | 22.73 | 22.64 | 22.73 | 12,226 | +0.04(+0.20%) |
Oct 03, 2014 | 22.73 | 22.73 | 22.65 | 22.68 | 15,728 | -0.01(-0.04%) |
Oct 02, 2014 | 22.63 | 22.70 | 22.60 | 22.69 | 8,219 | +0.00(+0.00%) |
Oct 01, 2014 | 22.64 | 22.70 | 22.62 | 22.69 | 29,720 | +0.04(+0.20%) |
Sep 30, 2014 | 22.61 | 22.69 | 22.61 | 22.65 | 25,143 | -0.02(-0.08%) |
Sep 29, 2014 | 22.65 | 22.69 | 22.63 | 22.67 | 563,204 | -0.04(-0.16%) |
Sep 26, 2014 | 22.71 | 22.75 | 22.68 | 22.70 | 7,761 | +0.01(+0.04%) |
Sep 25, 2014 | 22.68 | 22.76 | 22.67 | 22.69 | 6,353 | -0.01(-0.04%) |
Sep 24, 2014 | 22.71 | 22.73 | 22.68 | 22.70 | 13,874 | +0.00(+0.00%) |
Sep 23, 2014 | 22.64 | 22.73 | 22.64 | 22.70 | 18,743 | +0.04(+0.16%) |
Sep 22, 2014 | 22.68 | 22.69 | 22.67 | 22.67 | 25,599 | -0.04(-0.16%) |
Sep 19, 2014 | 22.70 | 22.70 | 22.69 | 22.70 | 16,134 | +0.02(+0.08%) |
Sep 18, 2014 | 22.68 | 22.69 | 22.68 | 22.68 | 4,176 | +0.02(+0.08%) |
Sep 17, 2014 | 22.70 | 22.70 | 22.66 | 22.67 | 5,300 | +0.00(+0.01%) |
Sep 16, 2014 | 22.66 | 22.70 | 22.65 | 22.66 | 16,742 | -0.00(-0.01%) |
Sep 15, 2014 | 22.65 | 22.67 | 22.62 | 22.67 | 22,985 | -0.02(-0.10%) |
Sep 12, 2014 | 22.75 | 22.75 | 22.69 | 22.69 | 14,059 | -0.04(-0.18%) |
Sep 11, 2014 | 22.70 | 22.76 | 22.69 | 22.73 | 6,892 | +0.03(+0.12%) |
Sep 10, 2014 | 22.72 | 22.77 | 22.70 | 22.70 | 13,747 | -0.01(-0.04%) |
Sep 09, 2014 | 22.71 | 22.71 | 22.67 | 22.71 | 10,655 | +0.01(+0.04%) |
Sep 08, 2014 | 22.69 | 22.70 | 22.68 | 22.70 | 9,237 | +0.03(+0.12%) |
Sep 05, 2014 | 22.68 | 22.69 | 22.66 | 22.68 | 4,638 | +0.02(+0.08%) |
Sep 04, 2014 | 22.68 | 22.68 | 22.66 | 22.66 | 6,812 | +0.01(+0.04%) |
Sep 03, 2014 | 22.65 | 22.68 | 22.65 | 22.65 | 3,366 | +0.00(+0.00%) |
Sep 02, 2014 | 22.64 | 22.67 | 22.64 | 22.65 | 12,981 | +0.02(+0.08%) |
Aug 29, 2014 | 22.66 | 22.63 | 22.63 | 22.63 | 11,179 | +0.00(+0.00%) |
Aug 28, 2014 | 22.61 | 22.68 | 22.61 | 22.63 | 21,907 | -0.03(-0.12%) |
Aug 27, 2014 | 22.68 | 22.68 | 22.64 | 22.66 | 8,917 | +0.04(+0.16%) |
Aug 26, 2014 | 22.65 | 22.66 | 22.62 | 22.62 | 16,402 | +0.00(+0.00%) |
Aug 25, 2014 | 22.62 | 22.62 | 22.61 | 22.62 | 12,051 | -0.03(-0.12%) |
Aug 22, 2014 | 22.61 | 22.65 | 22.61 | 22.65 | 3,638 | +0.01(+0.04%) |
Aug 21, 2014 | 22.64 | 22.68 | 22.64 | 22.64 | 3,710 | -0.02(-0.08%) |
Aug 20, 2014 | 22.65 | 22.68 | 22.65 | 22.66 | 26,943 | -0.02(-0.08%) |
Aug 19, 2014 | 22.69 | 22.69 | 22.68 | 22.68 | 3,805 | -0.02(-0.07%) |
Aug 18, 2014 | 22.67 | 22.70 | 22.66 | 22.69 | 13,489 | +0.04(+0.19%) |
Aug 15, 2014 | 22.66 | 22.67 | 22.62 | 22.65 | 3,484 | +0.03(+0.12%) |
Aug 14, 2014 | 22.60 | 22.63 | 22.60 | 22.62 | 9,949 | +0.02(+0.08%) |
Aug 13, 2014 | 22.61 | 22.66 | 22.60 | 22.60 | 14,344 | -0.01(-0.04%) |
Aug 12, 2014 | 22.58 | 22.65 | 22.58 | 22.61 | 16,575 | -0.01(-0.04%) |
Aug 11, 2014 | 22.61 | 22.64 | 22.60 | 22.62 | 4,802 | +0.01(+0.04%) |
Aug 08, 2014 | 22.59 | 22.63 | 22.58 | 22.61 | 32,338 | +0.04(+0.20%) |
Aug 07, 2014 | 22.63 | 22.63 | 22.55 | 22.57 | 20,981 | -0.02(-0.10%) |
Aug 06, 2014 | 22.57 | 22.60 | 22.57 | 22.59 | 25,993 | +0.02(+0.10%) |
Aug 05, 2014 | 22.58 | 22.58 | 22.57 | 22.57 | 12,181 | +0.03(+0.12%) |
Aug 04, 2014 | 22.57 | 22.59 | 22.54 | 22.54 | 19,827 | -0.01(-0.04%) |