Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.96 | 26.16 | 25.74 | 25.93 | 1,524,437 | -0.12(-0.46%) |
Apr 29, 2015 | 25.53 | 26.21 | 25.52 | 26.05 | 1,793,220 | +0.28(+1.08%) |
Apr 28, 2015 | 25.78 | 25.86 | 25.55 | 25.78 | 2,449,842 | +0.01(+0.02%) |
Apr 27, 2015 | 26.10 | 26.26 | 25.76 | 25.77 | 1,991,291 | -0.37(-1.43%) |
Apr 24, 2015 | 26.26 | 26.29 | 26.08 | 26.14 | 1,766,117 | -0.04(-0.17%) |
Apr 23, 2015 | 26.05 | 26.40 | 26.05 | 26.19 | 1,261,695 | +0.06(+0.24%) |
Apr 22, 2015 | 25.94 | 26.14 | 25.81 | 26.12 | 2,107,439 | +0.33(+1.30%) |
Apr 21, 2015 | 26.11 | 26.18 | 25.67 | 25.79 | 3,380,997 | -0.19(-0.73%) |
Apr 20, 2015 | 26.13 | 26.35 | 25.95 | 25.98 | 2,400,856 | -0.06(-0.22%) |
Apr 17, 2015 | 26.22 | 26.28 | 25.91 | 26.03 | 2,397,574 | -0.27(-1.01%) |
Apr 16, 2015 | 26.41 | 26.67 | 26.14 | 26.30 | 1,554,352 | -0.43(-1.61%) |
Apr 15, 2015 | 26.51 | 26.93 | 26.43 | 26.73 | 1,700,549 | +0.21(+0.81%) |
Apr 14, 2015 | 26.39 | 26.58 | 26.32 | 26.51 | 906,299 | +0.19(+0.72%) |
Apr 13, 2015 | 26.47 | 26.58 | 26.31 | 26.32 | 879,498 | -0.13(-0.50%) |
Apr 10, 2015 | 26.38 | 26.53 | 26.37 | 26.46 | 786,707 | +0.08(+0.29%) |
Apr 09, 2015 | 26.26 | 26.47 | 26.25 | 26.38 | 870,583 | +0.06(+0.24%) |
Apr 08, 2015 | 26.35 | 26.72 | 26.24 | 26.32 | 1,156,920 | +0.06(+0.22%) |
Apr 07, 2015 | 26.30 | 26.56 | 26.24 | 26.26 | 1,199,614 | -0.04(-0.14%) |
Apr 06, 2015 | 26.07 | 26.55 | 26.00 | 26.30 | 1,897,023 | +0.25(+0.95%) |
Apr 02, 2015 | 25.66 | 26.05 | 26.05 | 26.05 | 1,467,406 | +0.44(+1.73%) |
Apr 01, 2015 | 25.59 | 25.74 | 25.40 | 25.61 | 1,511,770 | -0.01(-0.02%) |
Mar 31, 2015 | 25.16 | 25.81 | 25.06 | 25.62 | 1,548,085 | +0.29(+1.15%) |
Mar 30, 2015 | 25.27 | 25.52 | 25.27 | 25.33 | 1,755,330 | -0.01(-0.05%) |
Mar 27, 2015 | 25.41 | 25.56 | 25.22 | 25.34 | 1,173,515 | -0.12(-0.47%) |
Mar 26, 2015 | 25.57 | 25.57 | 25.25 | 25.46 | 1,590,576 | +0.00(+0.00%) |
Mar 25, 2015 | 25.93 | 25.99 | 25.40 | 25.46 | 1,403,345 | -0.39(-1.49%) |
Mar 24, 2015 | 25.68 | 25.92 | 25.66 | 25.84 | 1,421,629 | +0.21(+0.81%) |
Mar 23, 2015 | 25.77 | 25.87 | 25.64 | 25.64 | 1,322,939 | -0.13(-0.51%) |
Mar 20, 2015 | 25.59 | 25.89 | 25.57 | 25.77 | 1,628,126 | +0.40(+1.59%) |
Mar 19, 2015 | 25.62 | 25.66 | 25.33 | 25.36 | 1,188,179 | -0.39(-1.50%) |
Mar 18, 2015 | 25.45 | 25.80 | 25.26 | 25.75 | 1,510,673 | +0.25(+0.99%) |
Mar 17, 2015 | 25.24 | 25.71 | 25.19 | 25.50 | 1,425,863 | +0.12(+0.47%) |
Mar 16, 2015 | 25.14 | 25.55 | 25.12 | 25.38 | 1,333,571 | +0.27(+1.06%) |
Mar 13, 2015 | 25.22 | 25.24 | 25.02 | 25.11 | 921,646 | -0.18(-0.70%) |
Mar 12, 2015 | 25.12 | 25.45 | 25.09 | 25.29 | 1,851,590 | +0.33(+1.34%) |
Mar 11, 2015 | 24.54 | 25.03 | 24.47 | 24.95 | 1,502,752 | +0.36(+1.46%) |
Mar 10, 2015 | 24.74 | 24.95 | 24.57 | 24.59 | 1,562,279 | -0.33(-1.32%) |
Mar 09, 2015 | 24.66 | 25.04 | 24.61 | 24.92 | 1,169,686 | +0.28(+1.13%) |
Mar 06, 2015 | 24.95 | 25.00 | 24.51 | 24.64 | 1,744,202 | -0.55(-2.18%) |
Mar 05, 2015 | 25.11 | 25.31 | 25.07 | 25.19 | 1,406,450 | +0.12(+0.48%) |
Mar 04, 2015 | 24.82 | 25.18 | 24.79 | 25.07 | 1,671,438 | +0.13(+0.51%) |
Mar 03, 2015 | 24.90 | 25.04 | 24.82 | 24.95 | 1,678,798 | +0.09(+0.36%) |
Mar 02, 2015 | 24.74 | 24.88 | 24.66 | 24.86 | 1,065,080 | +0.06(+0.23%) |
Feb 27, 2015 | 25.00 | 25.09 | 24.78 | 24.80 | 1,813,618 | -0.20(-0.81%) |
Feb 26, 2015 | 25.12 | 25.16 | 24.97 | 25.00 | 965,418 | -0.15(-0.60%) |
Feb 25, 2015 | 25.21 | 25.32 | 25.04 | 25.16 | 1,207,204 | -0.06(-0.25%) |
Feb 24, 2015 | 25.09 | 25.32 | 25.03 | 25.22 | 1,306,330 | +0.11(+0.45%) |
Feb 23, 2015 | 24.79 | 25.12 | 24.68 | 25.11 | 1,308,501 | +0.28(+1.14%) |
Feb 20, 2015 | 24.60 | 24.89 | 24.60 | 24.82 | 1,242,384 | +0.16(+0.67%) |
Feb 19, 2015 | 24.63 | 24.83 | 24.53 | 24.66 | 1,383,269 | +0.15(+0.61%) |
Feb 18, 2015 | 24.51 | 24.61 | 24.33 | 24.51 | 1,807,085 | -0.13(-0.53%) |
Feb 17, 2015 | 24.36 | 24.76 | 24.31 | 24.64 | 1,846,544 | +0.34(+1.40%) |
Feb 13, 2015 | 24.14 | 24.30 | 24.30 | 24.30 | 2,659,997 | +0.17(+0.72%) |
Feb 12, 2015 | 23.98 | 24.27 | 23.82 | 24.12 | 3,237,972 | +0.22(+0.91%) |
Feb 11, 2015 | 24.30 | 24.34 | 23.50 | 23.91 | 3,210,443 | -0.62(-2.53%) |
Feb 10, 2015 | 24.69 | 24.73 | 24.38 | 24.53 | 1,526,555 | -0.10(-0.40%) |
Feb 09, 2015 | 24.70 | 24.87 | 24.56 | 24.63 | 1,178,466 | -0.04(-0.15%) |
Feb 06, 2015 | 24.87 | 25.01 | 24.52 | 24.66 | 1,532,627 | -0.15(-0.60%) |
Feb 05, 2015 | 24.78 | 24.89 | 24.66 | 24.81 | 1,278,117 | +0.14(+0.55%) |
Feb 04, 2015 | 24.29 | 24.77 | 24.28 | 24.68 | 1,261,680 | +0.21(+0.86%) |
Feb 03, 2015 | 24.25 | 24.56 | 24.12 | 24.46 | 1,036,995 | +0.29(+1.18%) |
Feb 02, 2015 | 24.11 | 24.19 | 23.75 | 24.18 | 1,339,361 | +0.39(+1.64%) |
Jan 30, 2015 | 23.70 | 24.04 | 23.55 | 23.79 | 1,656,576 | -0.20(-0.85%) |
Jan 29, 2015 | 24.30 | 24.43 | 23.76 | 23.99 | 1,348,426 | -0.29(-1.20%) |
Jan 28, 2015 | 24.64 | 24.72 | 24.25 | 24.28 | 1,096,150 | -0.27(-1.11%) |
Jan 27, 2015 | 24.64 | 24.75 | 24.46 | 24.56 | 1,493,011 | -0.20(-0.80%) |
Jan 26, 2015 | 24.64 | 24.81 | 24.53 | 24.76 | 1,450,916 | +0.14(+0.55%) |
Jan 23, 2015 | 24.64 | 24.84 | 24.46 | 24.62 | 1,467,526 | -0.05(-0.20%) |
Jan 22, 2015 | 24.11 | 24.74 | 24.07 | 24.67 | 1,542,209 | +0.58(+2.42%) |
Jan 21, 2015 | 24.25 | 24.42 | 23.95 | 24.09 | 1,631,003 | -0.42(-1.72%) |
Jan 20, 2015 | 24.66 | 24.73 | 24.35 | 24.51 | 1,772,003 | -0.19(-0.78%) |
Jan 16, 2015 | 23.99 | 24.72 | 23.96 | 24.70 | 1,578,859 | +0.56(+2.31%) |
Jan 15, 2015 | 24.02 | 24.27 | 23.78 | 24.14 | 1,079,193 | +0.12(+0.49%) |
Jan 14, 2015 | 24.09 | 24.18 | 23.74 | 24.02 | 1,462,356 | -0.17(-0.72%) |
Jan 13, 2015 | 24.15 | 24.50 | 23.95 | 24.20 | 1,329,860 | +0.24(+1.01%) |
Jan 12, 2015 | 23.98 | 24.14 | 23.73 | 23.96 | 927,449 | -0.09(-0.39%) |
Jan 09, 2015 | 24.19 | 24.38 | 23.93 | 24.05 | 842,719 | -0.19(-0.77%) |
Jan 08, 2015 | 23.98 | 24.26 | 23.92 | 24.24 | 1,018,534 | +0.32(+1.32%) |
Jan 07, 2015 | 24.06 | 24.19 | 23.83 | 23.92 | 1,655,007 | +0.02(+0.08%) |
Jan 06, 2015 | 23.91 | 23.99 | 23.77 | 23.90 | 1,731,876 | -0.11(-0.44%) |
Jan 05, 2015 | 24.69 | 24.71 | 23.98 | 24.01 | 1,610,897 | -0.75(-3.03%) |
Jan 02, 2015 | 24.92 | 25.05 | 24.63 | 24.76 | 811,025 | -0.24(-0.94%) |
Dec 31, 2014 | 25.19 | 24.99 | 24.99 | 24.99 | 829,685 | -0.14(-0.57%) |
Dec 30, 2014 | 25.25 | 25.28 | 25.05 | 25.13 | 880,900 | -0.04(-0.17%) |
Dec 29, 2014 | 25.52 | 25.56 | 25.18 | 25.18 | 1,276,301 | -0.36(-1.41%) |
Dec 26, 2014 | 25.41 | 25.67 | 25.41 | 25.54 | 837,858 | +0.15(+0.59%) |
Dec 24, 2014 | 25.33 | 25.39 | 25.39 | 25.39 | 490,224 | +0.17(+0.66%) |
Dec 23, 2014 | 25.07 | 25.38 | 25.03 | 25.22 | 939,368 | +0.18(+0.72%) |
Dec 22, 2014 | 25.02 | 25.18 | 24.91 | 25.04 | 1,112,224 | +0.12(+0.47%) |
Dec 19, 2014 | 24.74 | 25.07 | 24.66 | 24.92 | 1,551,295 | +0.28(+1.16%) |
Dec 18, 2014 | 24.54 | 24.64 | 24.28 | 24.64 | 1,440,313 | +0.15(+0.61%) |
Dec 17, 2014 | 24.55 | 24.59 | 24.27 | 24.49 | 1,425,824 | +0.01(+0.05%) |
Dec 16, 2014 | 23.96 | 24.66 | 23.81 | 24.48 | 1,603,157 | +0.53(+2.20%) |
Dec 15, 2014 | 23.99 | 24.17 | 23.84 | 23.95 | 1,188,831 | +0.00(+0.00%) |
Dec 12, 2014 | 24.18 | 24.27 | 23.94 | 23.95 | 894,365 | -0.30(-1.23%) |
Dec 11, 2014 | 24.10 | 24.39 | 23.99 | 24.25 | 1,173,185 | +0.23(+0.95%) |
Dec 10, 2014 | 24.12 | 24.35 | 23.92 | 24.02 | 995,391 | -0.26(-1.07%) |
Dec 09, 2014 | 24.25 | 24.41 | 24.14 | 24.28 | 1,117,110 | -0.10(-0.41%) |
Dec 08, 2014 | 24.48 | 24.53 | 24.28 | 24.38 | 995,716 | -0.18(-0.73%) |
Dec 05, 2014 | 24.57 | 24.73 | 24.45 | 24.56 | 916,984 | -0.04(-0.18%) |
Dec 04, 2014 | 24.71 | 24.89 | 24.43 | 24.60 | 910,518 | -0.15(-0.63%) |
Dec 03, 2014 | 24.61 | 24.82 | 24.59 | 24.76 | 776,877 | +0.14(+0.55%) |
Dec 02, 2014 | 24.66 | 24.74 | 24.45 | 24.62 | 1,284,303 | -0.12(-0.50%) |
Dec 01, 2014 | 24.98 | 25.19 | 24.65 | 24.74 | 1,932,478 | +0.21(+0.86%) |
Nov 28, 2014 | 24.02 | 24.59 | 24.01 | 24.53 | 546,654 | +0.40(+1.64%) |
Nov 26, 2014 | 24.01 | 24.14 | 24.14 | 24.14 | 609,027 | +0.12(+0.49%) |
Nov 25, 2014 | 23.83 | 24.12 | 23.83 | 24.02 | 3,152,198 | +0.24(+1.02%) |
Nov 24, 2014 | 23.76 | 23.92 | 23.65 | 23.78 | 620,359 | +0.07(+0.29%) |
Nov 21, 2014 | 23.88 | 23.89 | 23.63 | 23.71 | 682,614 | +0.08(+0.34%) |
Nov 20, 2014 | 23.54 | 23.70 | 23.48 | 23.63 | 604,312 | +0.06(+0.24%) |
Nov 19, 2014 | 23.52 | 23.71 | 23.43 | 23.57 | 778,224 | -0.01(-0.05%) |
Nov 18, 2014 | 23.69 | 23.84 | 23.54 | 23.58 | 811,645 | +0.19(+0.80%) |
Nov 17, 2014 | 23.26 | 23.56 | 23.25 | 23.40 | 1,465,133 | +0.02(+0.10%) |
Nov 14, 2014 | 23.21 | 23.39 | 23.11 | 23.37 | 970,218 | +0.21(+0.92%) |
Nov 13, 2014 | 23.31 | 23.34 | 23.06 | 23.16 | 2,932,189 | -0.10(-0.42%) |
Nov 12, 2014 | 23.06 | 23.37 | 23.00 | 23.26 | 1,168,072 | +0.19(+0.84%) |
Nov 11, 2014 | 23.06 | 23.12 | 22.94 | 23.06 | 842,149 | -0.02(-0.11%) |
Nov 10, 2014 | 22.98 | 23.12 | 22.87 | 23.09 | 1,427,027 | +0.19(+0.85%) |
Nov 07, 2014 | 22.82 | 23.07 | 22.78 | 22.89 | 874,459 | +0.10(+0.43%) |
Nov 06, 2014 | 23.03 | 23.12 | 22.78 | 22.80 | 835,130 | -0.23(-1.00%) |
Nov 05, 2014 | 22.67 | 23.09 | 22.67 | 23.03 | 1,170,509 | +0.38(+1.66%) |
Nov 04, 2014 | 22.51 | 22.69 | 22.39 | 22.65 | 892,907 | +0.04(+0.19%) |
Nov 03, 2014 | 22.62 | 22.77 | 22.48 | 22.61 | 1,070,738 | -0.03(-0.13%) |
Oct 31, 2014 | 22.76 | 22.83 | 22.55 | 22.64 | 1,522,898 | -0.07(-0.32%) |
Oct 30, 2014 | 22.74 | 22.83 | 22.44 | 22.71 | 1,517,598 | -0.01(-0.03%) |
Oct 29, 2014 | 22.86 | 23.00 | 22.62 | 22.72 | 2,073,017 | -0.14(-0.61%) |
Oct 28, 2014 | 22.72 | 22.86 | 22.56 | 22.86 | 981,844 | +0.29(+1.27%) |
Oct 27, 2014 | 22.41 | 22.65 | 22.47 | 22.57 | 1,099,021 | +0.10(+0.43%) |
Oct 24, 2014 | 22.02 | 22.51 | 22.02 | 22.47 | 1,433,704 | +0.50(+2.27%) |
Oct 23, 2014 | 21.97 | 22.17 | 21.94 | 21.97 | 1,587,665 | +0.11(+0.50%) |
Oct 22, 2014 | 21.99 | 22.14 | 21.86 | 21.86 | 1,561,683 | -0.26(-1.16%) |
Oct 21, 2014 | 21.82 | 22.24 | 21.62 | 22.12 | 2,598,259 | +0.45(+2.08%) |
Oct 20, 2014 | 21.57 | 21.69 | 21.51 | 21.67 | 873,032 | +0.10(+0.48%) |
Oct 17, 2014 | 21.65 | 21.74 | 21.45 | 21.57 | 1,466,492 | -0.04(-0.20%) |
Oct 16, 2014 | 21.27 | 21.77 | 21.21 | 21.61 | 1,408,893 | -0.15(-0.67%) |
Oct 15, 2014 | 21.51 | 21.77 | 21.27 | 21.76 | 3,256,132 | +0.06(+0.28%) |
Oct 14, 2014 | 21.60 | 22.01 | 21.55 | 21.69 | 2,214,916 | -0.33(-1.52%) |
Oct 13, 2014 | 22.06 | 22.33 | 22.02 | 22.03 | 1,345,647 | -0.09(-0.39%) |
Oct 10, 2014 | 22.28 | 22.42 | 22.03 | 22.11 | 2,505,520 | -0.26(-1.14%) |
Oct 09, 2014 | 22.58 | 22.67 | 22.33 | 22.37 | 1,159,014 | -0.25(-1.10%) |
Oct 08, 2014 | 22.40 | 22.64 | 22.28 | 22.62 | 1,135,279 | +0.26(+1.17%) |
Oct 07, 2014 | 22.64 | 22.70 | 22.36 | 22.36 | 953,169 | -0.39(-1.71%) |
Oct 06, 2014 | 22.70 | 22.87 | 22.58 | 22.75 | 1,424,007 | +0.17(+0.75%) |
Oct 03, 2014 | 22.14 | 22.62 | 22.11 | 22.58 | 1,388,737 | +0.37(+1.67%) |
Oct 02, 2014 | 22.20 | 22.24 | 21.86 | 22.21 | 1,179,812 | +0.07(+0.33%) |
Oct 01, 2014 | 22.13 | 22.16 | 22.05 | 22.13 | 1,804,483 | -0.01(-0.06%) |
Sep 30, 2014 | 21.99 | 22.20 | 21.83 | 22.14 | 1,133,643 | +0.08(+0.36%) |
Sep 29, 2014 | 21.96 | 22.11 | 21.85 | 22.07 | 949,774 | +0.01(+0.06%) |
Sep 26, 2014 | 21.96 | 22.12 | 21.85 | 22.05 | 1,116,505 | +0.07(+0.30%) |
Sep 25, 2014 | 21.90 | 22.27 | 21.50 | 21.99 | 949,029 | -0.30(-1.36%) |
Sep 24, 2014 | 22.17 | 22.34 | 22.08 | 22.29 | 868,682 | +0.05(+0.25%) |
Sep 23, 2014 | 22.35 | 22.39 | 22.14 | 22.24 | 917,473 | -0.09(-0.41%) |
Sep 22, 2014 | 22.30 | 22.64 | 22.29 | 22.33 | 1,018,028 | -0.18(-0.78%) |
Sep 19, 2014 | 22.71 | 22.73 | 22.24 | 22.50 | 1,779,776 | -0.13(-0.56%) |
Sep 18, 2014 | 22.58 | 22.73 | 22.50 | 22.63 | 616,126 | +0.14(+0.62%) |
Sep 17, 2014 | 22.81 | 22.83 | 22.48 | 22.49 | 1,070,618 | -0.33(-1.44%) |
Sep 16, 2014 | 22.82 | 22.97 | 22.71 | 22.82 | 745,563 | +0.01(+0.05%) |
Sep 15, 2014 | 22.81 | 22.89 | 22.67 | 22.81 | 767,165 | -0.04(-0.16%) |
Sep 12, 2014 | 22.92 | 23.02 | 22.78 | 22.84 | 898,797 | -0.10(-0.45%) |
Sep 11, 2014 | 22.95 | 23.12 | 22.86 | 22.95 | 1,184,034 | -0.14(-0.61%) |
Sep 10, 2014 | 23.06 | 23.18 | 22.97 | 23.09 | 524,284 | -0.02(-0.08%) |
Sep 09, 2014 | 22.92 | 23.17 | 22.91 | 23.11 | 1,217,437 | +0.07(+0.32%) |
Sep 08, 2014 | 23.25 | 23.25 | 23.00 | 23.03 | 640,025 | -0.15(-0.63%) |
Sep 05, 2014 | 23.14 | 23.19 | 23.11 | 23.18 | 547,646 | -0.01(-0.03%) |
Sep 04, 2014 | 23.21 | 23.30 | 23.15 | 23.18 | 671,343 | +0.08(+0.34%) |
Sep 03, 2014 | 23.11 | 23.26 | 23.04 | 23.11 | 781,307 | +0.06(+0.26%) |
Sep 02, 2014 | 22.98 | 23.11 | 22.98 | 23.04 | 598,244 | -0.01(-0.03%) |
Aug 29, 2014 | 23.06 | 23.05 | 23.05 | 23.05 | 2,687,625 | -0.01(-0.03%) |
Aug 28, 2014 | 23.04 | 23.19 | 22.96 | 23.06 | 572,408 | -0.07(-0.29%) |
Aug 27, 2014 | 22.93 | 23.16 | 22.90 | 23.12 | 804,437 | +0.21(+0.93%) |
Aug 26, 2014 | 22.93 | 23.02 | 22.78 | 22.91 | 868,563 | +0.03(+0.13%) |
Aug 25, 2014 | 22.81 | 22.93 | 22.80 | 22.88 | 809,273 | +0.06(+0.27%) |
Aug 22, 2014 | 22.95 | 23.09 | 22.78 | 22.82 | 1,236,843 | -0.10(-0.42%) |
Aug 21, 2014 | 22.87 | 22.98 | 22.83 | 22.92 | 895,712 | +0.02(+0.08%) |
Aug 20, 2014 | 22.82 | 22.95 | 22.76 | 22.90 | 804,327 | +0.02(+0.11%) |
Aug 19, 2014 | 22.94 | 23.01 | 22.73 | 22.87 | 1,300,440 | +0.26(+1.16%) |
Aug 18, 2014 | 22.55 | 22.77 | 22.51 | 22.61 | 1,055,900 | +0.09(+0.40%) |
Aug 15, 2014 | 22.63 | 22.67 | 22.32 | 22.52 | 3,068,104 | -0.04(-0.16%) |
Aug 14, 2014 | 22.30 | 22.58 | 22.29 | 22.56 | 701,916 | +0.24(+1.06%) |
Aug 13, 2014 | 22.37 | 22.37 | 22.10 | 22.32 | 1,546,308 | -0.05(-0.21%) |
Aug 12, 2014 | 22.30 | 22.48 | 22.25 | 22.37 | 1,196,768 | +0.07(+0.29%) |
Aug 11, 2014 | 22.17 | 22.40 | 22.12 | 22.30 | 627,588 | +0.13(+0.59%) |
Aug 08, 2014 | 22.21 | 22.21 | 22.01 | 22.17 | 753,896 | +0.00(+0.00%) |
Aug 07, 2014 | 22.16 | 22.30 | 22.08 | 22.17 | 1,144,629 | +0.00(+0.00%) |
Aug 06, 2014 | 22.01 | 22.17 | 21.95 | 22.17 | 1,109,543 | +0.14(+0.62%) |
Aug 05, 2014 | 22.33 | 22.38 | 21.88 | 22.04 | 1,731,754 | -0.39(-1.75%) |
Aug 04, 2014 | 22.32 | 22.47 | 22.25 | 22.43 | 753,438 | +0.15(+0.69%) |
Aug 01, 2014 | 22.42 | 22.45 | 22.20 | 22.27 | 1,398,410 | -0.18(-0.82%) |
Jul 31, 2014 | 22.39 | 22.73 | 22.35 | 22.46 | 2,816,460 | -0.11(-0.47%) |
Jul 30, 2014 | 22.15 | 22.84 | 22.12 | 22.57 | 2,181,394 | +0.65(+2.95%) |
Jul 29, 2014 | 21.98 | 22.16 | 21.88 | 21.92 | 1,456,673 | -0.10(-0.46%) |
Jul 28, 2014 | 21.91 | 22.05 | 21.85 | 22.02 | 807,954 | +0.11(+0.49%) |
Jul 25, 2014 | 21.91 | 22.01 | 21.86 | 21.91 | 601,299 | -0.07(-0.32%) |
Jul 24, 2014 | 21.91 | 22.03 | 21.84 | 21.98 | 1,300,934 | +0.04(+0.19%) |
Jul 23, 2014 | 21.91 | 22.06 | 21.86 | 21.94 | 1,098,103 | +0.08(+0.38%) |
Jul 22, 2014 | 21.74 | 21.88 | 21.73 | 21.86 | 1,047,174 | +0.08(+0.38%) |
Jul 21, 2014 | 21.78 | 21.83 | 21.72 | 21.78 | 771,838 | -0.08(-0.35%) |
Jul 18, 2014 | 21.82 | 21.86 | 21.75 | 21.85 | 718,306 | +0.09(+0.44%) |
Jul 17, 2014 | 21.93 | 21.95 | 21.74 | 21.76 | 661,877 | -0.24(-1.08%) |
Jul 16, 2014 | 21.91 | 22.05 | 21.86 | 21.99 | 669,438 | +0.15(+0.71%) |
Jul 15, 2014 | 21.99 | 22.08 | 21.78 | 21.84 | 835,110 | -0.17(-0.76%) |
Jul 14, 2014 | 21.89 | 22.07 | 21.88 | 22.01 | 1,411,988 | +0.17(+0.79%) |
Jul 11, 2014 | 21.91 | 21.92 | 21.78 | 21.83 | 802,636 | -0.12(-0.57%) |
Jul 10, 2014 | 21.79 | 21.98 | 21.64 | 21.96 | 1,530,877 | -0.03(-0.14%) |
Jul 09, 2014 | 21.85 | 22.01 | 21.72 | 21.99 | 907,632 | +0.13(+0.60%) |
Jul 08, 2014 | 21.77 | 21.92 | 21.72 | 21.86 | 1,240,259 | +0.01(+0.05%) |
Jul 07, 2014 | 21.77 | 21.89 | 21.70 | 21.85 | 808,299 | -0.02(-0.11%) |
Jul 03, 2014 | 21.75 | 21.87 | 21.87 | 21.87 | 700,872 | +0.14(+0.66%) |
Jul 02, 2014 | 21.56 | 21.73 | 21.42 | 21.73 | 1,017,596 | +0.08(+0.36%) |
Jul 01, 2014 | 21.62 | 21.69 | 21.59 | 21.65 | 1,586,610 | +0.05(+0.25%) |
Jun 30, 2014 | 21.57 | 21.65 | 21.42 | 21.60 | 954,878 | +0.02(+0.11%) |
Jun 27, 2014 | 21.38 | 21.59 | 21.36 | 21.57 | 2,522,360 | +0.15(+0.72%) |
Jun 26, 2014 | 21.42 | 21.52 | 21.23 | 21.42 | 1,060,226 | -0.01(-0.03%) |
Jun 25, 2014 | 21.45 | 21.47 | 21.34 | 21.42 | 1,048,978 | +0.05(+0.22%) |
Jun 24, 2014 | 21.42 | 21.47 | 21.34 | 21.38 | 1,095,029 | -0.05(-0.22%) |
Jun 23, 2014 | 21.39 | 21.46 | 21.31 | 21.42 | 1,194,904 | +0.02(+0.08%) |
Jun 20, 2014 | 21.28 | 21.42 | 21.24 | 21.41 | 1,748,334 | +0.22(+1.04%) |
Jun 19, 2014 | 21.31 | 21.34 | 21.16 | 21.19 | 1,330,917 | -0.07(-0.34%) |
Jun 18, 2014 | 21.20 | 21.31 | 21.07 | 21.26 | 924,993 | +0.08(+0.36%) |
Jun 17, 2014 | 20.96 | 21.28 | 20.94 | 21.18 | 1,000,887 | +0.13(+0.62%) |
Jun 16, 2014 | 20.99 | 21.07 | 20.99 | 21.05 | 867,947 | +0.02(+0.08%) |
Jun 13, 2014 | 20.99 | 21.09 | 20.94 | 21.03 | 911,966 | +0.05(+0.23%) |
Jun 12, 2014 | 20.90 | 21.05 | 20.86 | 20.99 | 1,084,354 | +0.05(+0.23%) |
Jun 11, 2014 | 20.99 | 21.01 | 20.88 | 20.94 | 1,018,105 | -0.08(-0.37%) |
Jun 10, 2014 | 20.94 | 21.04 | 20.86 | 21.01 | 1,019,388 | +0.24(+1.17%) |
Jun 06, 2014 | 20.66 | 20.82 | 20.60 | 20.77 | 1,039,395 | +0.15(+0.72%) |
Jun 05, 2014 | 20.50 | 20.66 | 20.38 | 20.62 | 1,134,701 | +0.11(+0.55%) |
Jun 04, 2014 | 20.43 | 20.55 | 20.24 | 20.51 | 3,477,770 | +0.08(+0.41%) |
Jun 03, 2014 | 20.77 | 20.91 | 20.42 | 20.43 | 5,680,546 | -0.47(-2.25%) |
Jun 02, 2014 | 20.82 | 20.92 | 20.78 | 20.90 | 931,305 | +0.29(+1.41%) |
May 30, 2014 | 20.70 | 20.72 | 20.56 | 20.61 | 1,372,711 | -0.09(-0.43%) |
May 29, 2014 | 20.93 | 21.00 | 20.60 | 20.69 | 1,248,608 | -0.15(-0.71%) |
May 28, 2014 | 20.97 | 20.97 | 20.77 | 20.84 | 1,536,599 | -0.08(-0.40%) |
May 27, 2014 | 20.99 | 21.09 | 20.85 | 20.93 | 845,680 | +0.04(+0.20%) |
May 23, 2014 | 20.88 | 20.88 | 20.88 | 20.88 | 723,937 | -0.04(-0.20%) |
May 22, 2014 | 20.91 | 20.97 | 20.77 | 20.93 | 422,171 | -0.05(-0.26%) |
May 21, 2014 | 20.61 | 21.00 | 20.61 | 20.98 | 1,104,656 | +0.38(+1.85%) |
May 20, 2014 | 21.00 | 21.11 | 20.59 | 20.60 | 1,381,899 | -0.12(-0.59%) |
May 19, 2014 | 20.69 | 20.76 | 20.65 | 20.72 | 806,616 | -0.03(-0.14%) |
May 16, 2014 | 20.73 | 20.78 | 20.52 | 20.75 | 758,887 | -0.02(-0.08%) |
May 15, 2014 | 21.03 | 21.11 | 20.69 | 20.77 | 1,062,082 | -0.26(-1.24%) |
May 14, 2014 | 20.92 | 21.06 | 20.91 | 21.03 | 1,331,515 | +0.11(+0.53%) |
May 13, 2014 | 20.88 | 20.97 | 20.80 | 20.92 | 1,002,941 | +0.05(+0.22%) |
May 12, 2014 | 20.75 | 20.90 | 20.63 | 20.87 | 1,395,507 | +0.25(+1.21%) |
May 09, 2014 | 20.48 | 20.69 | 20.48 | 20.62 | 1,554,984 | +0.05(+0.25%) |
May 08, 2014 | 20.56 | 20.62 | 20.51 | 20.57 | 920,070 | +0.02(+0.08%) |
May 07, 2014 | 20.47 | 20.59 | 20.40 | 20.55 | 1,885,988 | +0.07(+0.34%) |
May 06, 2014 | 20.52 | 20.54 | 20.37 | 20.48 | 1,878,575 | +0.05(+0.26%) |
May 05, 2014 | 20.62 | 20.62 | 20.37 | 20.43 | 1,679,547 | -0.25(-1.20%) |
May 02, 2014 | 20.71 | 20.83 | 20.64 | 20.68 | 1,198,847 | -0.06(-0.31%) |