Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.42 | 21.44 | 20.87 | 20.88 | 2,676,897 | -0.57(-2.65%) |
Aug 28, 2015 | 21.42 | 21.52 | 21.22 | 21.45 | 1,369,967 | -0.01(-0.03%) |
Aug 27, 2015 | 21.35 | 21.46 | 20.97 | 21.46 | 2,783,171 | +0.28(+1.31%) |
Aug 26, 2015 | 21.04 | 21.34 | 20.49 | 21.18 | 3,164,611 | +0.68(+3.32%) |
Aug 25, 2015 | 21.81 | 21.90 | 20.49 | 20.50 | 2,424,196 | -0.78(-3.66%) |
Aug 24, 2015 | 21.52 | 21.97 | 21.26 | 21.28 | 4,752,340 | -1.29(-5.70%) |
Aug 21, 2015 | 22.87 | 23.00 | 22.53 | 22.57 | 1,546,648 | -0.48(-2.06%) |
Aug 20, 2015 | 23.07 | 23.25 | 22.98 | 23.04 | 1,094,879 | -0.18(-0.80%) |
Aug 19, 2015 | 23.34 | 23.46 | 23.11 | 23.23 | 1,044,129 | -0.24(-1.04%) |
Aug 18, 2015 | 23.28 | 23.50 | 23.20 | 23.47 | 980,885 | +0.13(+0.57%) |
Aug 17, 2015 | 23.18 | 23.34 | 22.98 | 23.34 | 2,065,054 | +0.16(+0.68%) |
Aug 14, 2015 | 22.94 | 23.19 | 22.82 | 23.18 | 972,036 | +0.21(+0.92%) |
Aug 13, 2015 | 22.88 | 23.09 | 22.67 | 22.97 | 1,148,710 | +0.05(+0.23%) |
Aug 12, 2015 | 22.71 | 22.95 | 22.54 | 22.92 | 1,534,298 | +0.14(+0.61%) |
Aug 11, 2015 | 22.65 | 22.86 | 22.63 | 22.78 | 1,814,968 | +0.11(+0.47%) |
Aug 10, 2015 | 23.07 | 23.07 | 22.61 | 22.67 | 1,612,378 | -0.30(-1.29%) |
Aug 07, 2015 | 22.88 | 23.00 | 22.67 | 22.97 | 1,790,413 | +0.07(+0.29%) |
Aug 06, 2015 | 23.01 | 23.06 | 22.57 | 22.90 | 1,856,819 | -0.09(-0.40%) |
Aug 05, 2015 | 23.25 | 23.27 | 22.87 | 23.00 | 1,623,243 | -0.18(-0.77%) |
Aug 04, 2015 | 23.30 | 23.54 | 23.09 | 23.17 | 1,388,961 | -0.12(-0.51%) |
Aug 03, 2015 | 23.23 | 23.35 | 23.21 | 23.29 | 1,515,001 | +0.07(+0.31%) |
Jul 31, 2015 | 23.44 | 23.49 | 23.21 | 23.22 | 1,965,456 | +0.14(+0.60%) |
Jul 30, 2015 | 23.18 | 23.34 | 23.02 | 23.08 | 1,519,267 | -0.18(-0.77%) |
Jul 29, 2015 | 23.00 | 23.29 | 22.86 | 23.26 | 1,864,953 | +0.41(+1.79%) |
Jul 28, 2015 | 22.94 | 23.05 | 22.74 | 22.85 | 1,454,919 | -0.08(-0.35%) |
Jul 27, 2015 | 22.85 | 23.12 | 22.74 | 22.93 | 1,082,390 | +0.05(+0.23%) |
Jul 24, 2015 | 22.79 | 23.02 | 22.78 | 22.88 | 781,020 | -0.01(-0.03%) |
Jul 23, 2015 | 23.02 | 23.04 | 22.67 | 22.88 | 1,205,768 | -0.16(-0.72%) |
Jul 22, 2015 | 22.93 | 23.15 | 22.93 | 23.05 | 569,482 | +0.11(+0.49%) |
Jul 21, 2015 | 23.13 | 23.24 | 22.94 | 22.94 | 871,893 | -0.18(-0.80%) |
Jul 20, 2015 | 23.03 | 23.18 | 22.87 | 23.12 | 1,016,733 | +0.03(+0.11%) |
Jul 17, 2015 | 23.11 | 23.19 | 22.85 | 23.09 | 1,040,208 | -0.02(-0.09%) |
Jul 16, 2015 | 22.92 | 23.11 | 22.82 | 23.11 | 993,296 | +0.38(+1.68%) |
Jul 15, 2015 | 22.65 | 22.82 | 22.45 | 22.73 | 679,812 | +0.08(+0.35%) |
Jul 14, 2015 | 22.72 | 22.79 | 22.56 | 22.65 | 879,946 | -0.02(-0.09%) |
Jul 13, 2015 | 22.77 | 22.94 | 22.55 | 22.67 | 1,218,875 | +0.07(+0.29%) |
Jul 10, 2015 | 22.51 | 22.84 | 22.46 | 22.61 | 1,272,135 | +0.17(+0.76%) |
Jul 09, 2015 | 22.78 | 22.80 | 22.40 | 22.43 | 1,469,819 | -0.25(-1.11%) |
Jul 08, 2015 | 22.37 | 22.70 | 22.37 | 22.68 | 1,753,507 | +0.15(+0.64%) |
Jul 07, 2015 | 22.30 | 22.63 | 21.91 | 22.54 | 6,080,636 | +0.34(+1.55%) |
Jul 06, 2015 | 21.89 | 22.30 | 21.88 | 22.20 | 1,732,839 | +0.15(+0.69%) |
Jul 02, 2015 | 22.34 | 22.04 | 22.04 | 22.04 | 1,234,809 | +0.24(+1.09%) |
Jul 01, 2015 | 21.60 | 21.81 | 21.48 | 21.81 | 1,313,742 | +0.23(+1.07%) |
Jun 30, 2015 | 21.65 | 21.76 | 21.43 | 21.58 | 1,698,048 | +0.06(+0.28%) |
Jun 29, 2015 | 21.81 | 21.99 | 21.50 | 21.52 | 1,408,674 | -0.30(-1.36%) |
Jun 26, 2015 | 21.69 | 21.94 | 21.64 | 21.81 | 817,619 | +0.11(+0.52%) |
Jun 25, 2015 | 21.85 | 21.88 | 21.70 | 21.70 | 667,460 | -0.12(-0.54%) |
Jun 24, 2015 | 21.98 | 22.12 | 21.78 | 21.82 | 699,628 | -0.16(-0.72%) |
Jun 23, 2015 | 22.18 | 22.18 | 21.93 | 21.98 | 613,268 | -0.20(-0.89%) |
Jun 22, 2015 | 22.37 | 22.54 | 22.17 | 22.18 | 1,424,076 | -0.16(-0.74%) |
Jun 19, 2015 | 22.39 | 22.55 | 22.27 | 22.34 | 1,483,127 | -0.12(-0.53%) |
Jun 18, 2015 | 22.14 | 22.54 | 22.10 | 22.46 | 845,861 | +0.36(+1.64%) |
Jun 17, 2015 | 21.94 | 22.16 | 21.77 | 22.10 | 781,869 | +0.15(+0.69%) |
Jun 16, 2015 | 21.64 | 21.96 | 21.58 | 21.95 | 1,150,970 | +0.30(+1.37%) |
Jun 15, 2015 | 21.61 | 21.73 | 21.49 | 21.65 | 920,021 | -0.03(-0.15%) |
Jun 12, 2015 | 21.75 | 21.81 | 21.65 | 21.68 | 425,348 | -0.13(-0.61%) |
Jun 11, 2015 | 21.68 | 21.87 | 21.62 | 21.81 | 1,845,534 | +0.26(+1.23%) |
Jun 10, 2015 | 21.33 | 21.66 | 21.27 | 21.55 | 3,195,481 | +0.23(+1.08%) |
Jun 09, 2015 | 21.62 | 21.70 | 21.30 | 21.32 | 1,433,033 | -0.28(-1.28%) |
Jun 08, 2015 | 21.73 | 21.73 | 21.59 | 21.60 | 1,552,851 | -0.11(-0.49%) |
Jun 05, 2015 | 21.65 | 21.91 | 21.45 | 21.70 | 1,191,303 | -0.18(-0.84%) |
Jun 04, 2015 | 22.04 | 22.11 | 21.85 | 21.89 | 1,571,787 | -0.14(-0.64%) |
Jun 03, 2015 | 22.43 | 22.43 | 22.00 | 22.03 | 1,528,100 | -0.42(-1.86%) |
Jun 02, 2015 | 22.49 | 22.49 | 22.18 | 22.45 | 1,913,582 | -0.10(-0.43%) |
Jun 01, 2015 | 22.12 | 22.73 | 22.03 | 22.54 | 5,139,443 | +0.51(+2.31%) |
May 29, 2015 | 22.29 | 22.38 | 21.98 | 22.03 | 1,551,666 | -0.28(-1.26%) |
May 28, 2015 | 22.35 | 22.47 | 22.16 | 22.32 | 563,326 | -0.09(-0.38%) |
May 27, 2015 | 22.04 | 22.43 | 22.03 | 22.40 | 655,403 | +0.33(+1.48%) |
May 26, 2015 | 22.32 | 22.34 | 22.01 | 22.07 | 696,057 | -0.24(-1.08%) |
May 22, 2015 | 22.31 | 22.32 | 22.32 | 22.32 | 509,132 | -0.05(-0.20%) |
May 21, 2015 | 22.51 | 22.56 | 22.20 | 22.36 | 543,923 | -0.16(-0.72%) |
May 20, 2015 | 22.54 | 22.68 | 22.41 | 22.52 | 1,090,185 | +0.03(+0.15%) |
May 19, 2015 | 22.33 | 22.65 | 22.28 | 22.49 | 1,353,861 | +0.08(+0.35%) |
May 18, 2015 | 22.27 | 22.47 | 22.17 | 22.41 | 1,290,412 | -0.02(-0.09%) |
May 15, 2015 | 22.45 | 22.60 | 22.45 | 22.43 | 1,176,909 | +0.04(+0.18%) |
May 14, 2015 | 21.87 | 22.54 | 21.80 | 22.39 | 1,121,836 | +0.56(+2.57%) |
May 13, 2015 | 22.05 | 22.32 | 21.73 | 21.83 | 1,436,908 | -0.16(-0.74%) |
May 12, 2015 | 21.72 | 22.08 | 21.45 | 22.00 | 938,683 | +0.14(+0.66%) |
May 11, 2015 | 22.11 | 22.28 | 21.71 | 21.85 | 1,021,199 | -0.34(-1.53%) |
May 08, 2015 | 22.13 | 22.46 | 22.05 | 22.19 | 1,129,224 | +0.37(+1.71%) |
May 07, 2015 | 21.44 | 21.85 | 21.37 | 21.82 | 1,068,003 | +0.39(+1.80%) |
May 06, 2015 | 21.46 | 21.52 | 21.28 | 21.43 | 807,445 | +0.00(+0.00%) |
May 05, 2015 | 21.82 | 21.92 | 21.37 | 21.43 | 1,104,104 | -0.50(-2.29%) |
May 04, 2015 | 21.88 | 21.97 | 21.78 | 21.94 | 1,677,774 | +0.14(+0.63%) |
May 01, 2015 | 21.47 | 21.81 | 21.36 | 21.80 | 1,820,847 | +0.40(+1.86%) |
Apr 30, 2015 | 21.67 | 21.85 | 21.18 | 21.40 | 1,243,381 | -0.34(-1.56%) |
Apr 29, 2015 | 22.29 | 22.51 | 21.62 | 21.74 | 957,819 | -0.54(-2.40%) |
Apr 28, 2015 | 22.18 | 22.33 | 21.96 | 22.28 | 569,680 | +0.03(+0.15%) |
Apr 27, 2015 | 22.48 | 22.60 | 22.18 | 22.24 | 714,592 | -0.20(-0.90%) |
Apr 24, 2015 | 22.45 | 22.61 | 22.18 | 22.45 | 676,514 | +0.03(+0.15%) |
Apr 23, 2015 | 22.45 | 22.51 | 22.28 | 22.41 | 611,707 | -0.08(-0.35%) |
Apr 22, 2015 | 22.29 | 22.49 | 22.20 | 22.49 | 1,006,734 | +0.20(+0.91%) |
Apr 21, 2015 | 22.28 | 22.51 | 22.20 | 22.29 | 507,131 | +0.03(+0.15%) |
Apr 20, 2015 | 22.32 | 22.40 | 22.20 | 22.26 | 489,560 | +0.00(+0.00%) |
Apr 17, 2015 | 22.32 | 22.45 | 22.09 | 22.26 | 809,865 | -0.16(-0.70%) |
Apr 16, 2015 | 22.36 | 22.56 | 22.24 | 22.41 | 660,386 | -0.04(-0.17%) |
Apr 15, 2015 | 22.76 | 22.76 | 22.43 | 22.45 | 611,606 | -0.30(-1.32%) |
Apr 14, 2015 | 22.64 | 22.92 | 22.64 | 22.75 | 412,549 | +0.06(+0.26%) |
Apr 13, 2015 | 22.71 | 22.83 | 22.69 | 22.69 | 483,250 | -0.08(-0.34%) |
Apr 10, 2015 | 22.94 | 23.11 | 22.71 | 22.77 | 615,343 | -0.01(-0.03%) |
Apr 09, 2015 | 23.32 | 23.32 | 22.74 | 22.78 | 1,019,082 | -0.54(-2.30%) |
Apr 08, 2015 | 23.22 | 23.37 | 23.07 | 23.32 | 806,444 | +0.17(+0.73%) |
Apr 07, 2015 | 23.60 | 23.60 | 23.11 | 23.15 | 1,488,058 | -0.50(-2.13%) |
Apr 06, 2015 | 23.54 | 23.82 | 23.54 | 23.65 | 1,294,357 | +0.11(+0.47%) |
Apr 02, 2015 | 23.44 | 23.54 | 23.54 | 23.54 | 1,224,000 | +0.10(+0.42%) |
Apr 01, 2015 | 23.51 | 23.66 | 23.22 | 23.44 | 1,024,213 | -0.07(-0.28%) |
Mar 31, 2015 | 23.60 | 23.70 | 23.44 | 23.50 | 1,103,698 | -0.14(-0.61%) |
Mar 30, 2015 | 23.42 | 23.66 | 23.26 | 23.65 | 1,019,675 | +0.40(+1.71%) |
Mar 27, 2015 | 23.39 | 23.52 | 23.25 | 23.25 | 1,048,029 | -0.09(-0.39%) |
Mar 26, 2015 | 23.47 | 23.57 | 23.30 | 23.34 | 597,350 | -0.18(-0.75%) |
Mar 25, 2015 | 23.90 | 24.01 | 23.48 | 23.52 | 956,887 | -0.33(-1.37%) |
Mar 24, 2015 | 24.16 | 24.18 | 23.84 | 23.84 | 1,565,772 | -0.35(-1.43%) |
Mar 23, 2015 | 24.30 | 24.48 | 24.19 | 24.19 | 830,036 | -0.10(-0.43%) |
Mar 20, 2015 | 23.73 | 24.38 | 23.73 | 24.30 | 2,705,150 | +0.53(+2.23%) |
Mar 19, 2015 | 23.69 | 23.97 | 23.56 | 23.77 | 681,466 | -0.09(-0.38%) |
Mar 18, 2015 | 23.24 | 23.91 | 23.14 | 23.86 | 732,967 | +0.56(+2.41%) |
Mar 17, 2015 | 23.22 | 23.45 | 23.14 | 23.30 | 667,193 | +0.03(+0.14%) |
Mar 16, 2015 | 23.01 | 23.40 | 22.95 | 23.26 | 715,703 | +0.32(+1.40%) |
Mar 13, 2015 | 22.98 | 23.12 | 22.77 | 22.94 | 673,377 | -0.13(-0.57%) |
Mar 12, 2015 | 22.79 | 23.12 | 22.74 | 23.07 | 587,380 | +0.37(+1.61%) |
Mar 11, 2015 | 22.60 | 22.79 | 22.57 | 22.71 | 729,760 | +0.11(+0.49%) |
Mar 10, 2015 | 22.51 | 22.71 | 22.45 | 22.60 | 879,842 | -0.01(-0.03%) |
Mar 09, 2015 | 22.56 | 22.67 | 22.47 | 22.60 | 733,138 | +0.22(+0.99%) |
Mar 06, 2015 | 22.83 | 22.83 | 22.32 | 22.38 | 782,166 | -0.86(-3.68%) |
Mar 05, 2015 | 23.30 | 23.46 | 23.20 | 23.24 | 741,920 | +0.12(+0.52%) |
Mar 04, 2015 | 23.56 | 23.58 | 23.06 | 23.12 | 945,744 | -0.46(-1.95%) |
Mar 03, 2015 | 23.44 | 23.63 | 23.22 | 23.58 | 1,128,403 | +0.10(+0.44%) |
Mar 02, 2015 | 23.43 | 23.78 | 23.31 | 23.47 | 795,339 | +0.04(+0.17%) |
Feb 27, 2015 | 23.38 | 23.58 | 23.21 | 23.43 | 771,432 | +0.05(+0.19%) |
Feb 26, 2015 | 23.50 | 23.50 | 23.21 | 23.39 | 1,011,742 | -0.16(-0.66%) |
Feb 25, 2015 | 23.48 | 23.78 | 23.48 | 23.54 | 977,511 | +0.06(+0.28%) |
Feb 24, 2015 | 23.81 | 23.82 | 23.32 | 23.48 | 1,900,995 | -0.54(-2.26%) |
Feb 23, 2015 | 23.69 | 24.03 | 23.63 | 24.02 | 1,282,459 | +0.34(+1.45%) |
Feb 20, 2015 | 23.26 | 23.75 | 23.22 | 23.68 | 1,014,903 | +0.45(+1.95%) |
Feb 19, 2015 | 23.92 | 23.92 | 23.15 | 23.23 | 875,473 | -0.49(-2.07%) |
Feb 18, 2015 | 23.35 | 23.72 | 23.08 | 23.72 | 1,224,695 | +0.45(+1.92%) |
Feb 17, 2015 | 23.39 | 23.74 | 23.21 | 23.27 | 1,270,146 | -0.13(-0.55%) |
Feb 13, 2015 | 23.61 | 23.40 | 23.40 | 23.40 | 756,461 | -0.22(-0.93%) |
Feb 12, 2015 | 23.45 | 23.67 | 23.27 | 23.62 | 969,021 | +0.25(+1.05%) |
Feb 11, 2015 | 23.55 | 23.69 | 23.17 | 23.37 | 656,663 | -0.15(-0.63%) |
Feb 10, 2015 | 23.62 | 23.62 | 23.15 | 23.52 | 918,481 | +0.01(+0.03%) |
Feb 09, 2015 | 23.67 | 23.83 | 23.51 | 23.52 | 812,781 | -0.16(-0.68%) |
Feb 06, 2015 | 24.60 | 24.60 | 23.57 | 23.68 | 1,037,697 | -1.00(-4.06%) |
Feb 05, 2015 | 24.31 | 24.68 | 24.25 | 24.68 | 823,884 | +0.42(+1.73%) |
Feb 04, 2015 | 24.42 | 24.53 | 24.22 | 24.26 | 872,649 | -0.28(-1.13%) |
Feb 03, 2015 | 24.09 | 24.55 | 23.86 | 24.54 | 1,205,739 | +0.47(+1.96%) |
Feb 02, 2015 | 24.24 | 24.24 | 23.63 | 24.07 | 1,340,112 | -0.18(-0.75%) |
Jan 30, 2015 | 24.79 | 24.81 | 24.24 | 24.25 | 1,139,467 | -0.60(-2.42%) |
Jan 29, 2015 | 24.69 | 24.89 | 24.58 | 24.85 | 673,799 | +0.23(+0.92%) |
Jan 28, 2015 | 24.64 | 24.89 | 24.49 | 24.62 | 706,536 | +0.08(+0.32%) |
Jan 27, 2015 | 24.67 | 24.83 | 24.50 | 24.55 | 1,159,589 | -0.24(-0.97%) |
Jan 26, 2015 | 24.12 | 24.83 | 24.09 | 24.79 | 1,422,901 | +0.60(+2.46%) |
Jan 23, 2015 | 24.64 | 24.73 | 24.16 | 24.19 | 1,423,987 | -0.41(-1.68%) |
Jan 22, 2015 | 24.12 | 24.65 | 23.98 | 24.60 | 2,003,836 | +0.65(+2.70%) |
Jan 21, 2015 | 23.80 | 24.00 | 23.63 | 23.96 | 1,158,254 | +0.13(+0.54%) |
Jan 20, 2015 | 24.31 | 24.36 | 23.55 | 23.83 | 1,932,037 | -0.47(-1.94%) |
Jan 16, 2015 | 23.92 | 24.33 | 23.85 | 24.30 | 1,510,044 | +0.36(+1.51%) |
Jan 15, 2015 | 23.96 | 24.00 | 23.83 | 23.94 | 1,366,283 | -0.01(-0.05%) |
Jan 14, 2015 | 23.43 | 23.96 | 23.29 | 23.95 | 1,926,858 | +0.50(+2.15%) |
Jan 13, 2015 | 23.49 | 23.59 | 23.19 | 23.45 | 1,434,705 | -0.01(-0.06%) |
Jan 12, 2015 | 23.25 | 23.53 | 23.25 | 23.46 | 1,569,534 | +0.25(+1.06%) |
Jan 09, 2015 | 23.39 | 23.47 | 23.17 | 23.21 | 1,577,497 | -0.17(-0.75%) |
Jan 08, 2015 | 23.53 | 23.61 | 23.35 | 23.39 | 922,678 | -0.14(-0.60%) |
Jan 07, 2015 | 23.08 | 23.61 | 22.81 | 23.53 | 1,496,666 | +0.58(+2.51%) |
Jan 06, 2015 | 23.14 | 23.29 | 22.86 | 22.95 | 2,005,456 | -0.10(-0.45%) |
Jan 05, 2015 | 22.87 | 23.14 | 22.73 | 23.06 | 1,588,254 | +0.12(+0.54%) |
Jan 02, 2015 | 22.73 | 22.95 | 22.64 | 22.93 | 1,131,340 | +0.34(+1.52%) |
Dec 31, 2014 | 23.10 | 22.59 | 22.59 | 22.59 | 921,231 | -0.39(-1.72%) |
Dec 30, 2014 | 22.96 | 23.19 | 22.93 | 22.99 | 673,234 | -0.05(-0.22%) |
Dec 29, 2014 | 22.71 | 23.04 | 22.71 | 23.04 | 1,397,658 | +0.32(+1.40%) |
Dec 26, 2014 | 22.70 | 22.89 | 22.68 | 22.72 | 372,483 | +0.03(+0.11%) |
Dec 24, 2014 | 22.80 | 22.70 | 22.70 | 22.70 | 513,942 | -0.06(-0.26%) |
Dec 23, 2014 | 22.83 | 22.84 | 22.64 | 22.75 | 1,151,593 | -0.06(-0.26%) |
Dec 22, 2014 | 22.45 | 22.84 | 22.40 | 22.81 | 1,355,859 | +0.36(+1.61%) |
Dec 19, 2014 | 22.37 | 22.50 | 22.25 | 22.45 | 3,340,345 | +0.09(+0.41%) |
Dec 18, 2014 | 22.23 | 22.36 | 22.09 | 22.36 | 1,661,383 | +0.26(+1.16%) |
Dec 17, 2014 | 21.63 | 22.10 | 21.52 | 22.10 | 2,237,789 | +0.51(+2.35%) |
Dec 16, 2014 | 21.27 | 21.76 | 21.13 | 21.59 | 3,683,938 | +0.05(+0.24%) |
Dec 15, 2014 | 21.95 | 21.99 | 21.50 | 21.54 | 1,751,896 | -0.37(-1.67%) |
Dec 12, 2014 | 22.20 | 22.29 | 21.90 | 21.91 | 1,680,848 | -0.34(-1.53%) |
Dec 11, 2014 | 22.33 | 22.45 | 22.22 | 22.25 | 1,069,807 | +0.00(+0.00%) |
Dec 10, 2014 | 22.52 | 22.69 | 22.18 | 22.25 | 2,046,290 | -0.28(-1.23%) |
Dec 09, 2014 | 22.30 | 22.62 | 22.29 | 22.53 | 2,497,230 | +0.10(+0.46%) |
Dec 08, 2014 | 22.33 | 22.76 | 22.33 | 22.42 | 1,720,984 | +0.08(+0.35%) |
Dec 05, 2014 | 22.52 | 22.56 | 22.26 | 22.35 | 2,352,704 | -0.30(-1.31%) |
Dec 04, 2014 | 22.51 | 22.71 | 22.37 | 22.64 | 2,287,444 | +0.20(+0.90%) |
Dec 03, 2014 | 22.53 | 22.60 | 22.39 | 22.44 | 2,131,248 | -0.09(-0.40%) |
Dec 02, 2014 | 22.10 | 22.59 | 22.10 | 22.53 | 3,246,910 | -0.24(-1.06%) |
Dec 01, 2014 | 23.15 | 23.32 | 22.67 | 22.77 | 2,800,917 | -0.39(-1.70%) |
Nov 28, 2014 | 23.14 | 23.50 | 23.09 | 23.16 | 734,321 | +0.08(+0.36%) |
Nov 26, 2014 | 22.96 | 23.08 | 23.08 | 23.08 | 895,358 | +0.17(+0.72%) |
Nov 25, 2014 | 22.97 | 23.02 | 22.91 | 22.92 | 1,005,434 | -0.02(-0.08%) |
Nov 24, 2014 | 22.93 | 23.06 | 22.90 | 22.94 | 645,405 | +0.07(+0.31%) |
Nov 21, 2014 | 22.95 | 22.99 | 22.76 | 22.87 | 674,496 | +0.04(+0.19%) |
Nov 20, 2014 | 22.72 | 22.85 | 22.65 | 22.82 | 534,262 | +0.06(+0.28%) |
Nov 19, 2014 | 22.83 | 22.92 | 22.70 | 22.76 | 563,909 | -0.08(-0.33%) |
Nov 18, 2014 | 22.87 | 23.02 | 22.79 | 22.83 | 945,465 | -0.03(-0.14%) |
Nov 17, 2014 | 22.66 | 22.90 | 22.62 | 22.87 | 843,172 | +0.21(+0.93%) |
Nov 14, 2014 | 22.94 | 23.02 | 22.57 | 22.66 | 927,792 | -0.25(-1.11%) |
Nov 13, 2014 | 22.99 | 23.20 | 22.86 | 22.91 | 1,395,904 | -0.09(-0.39%) |
Nov 12, 2014 | 23.24 | 23.26 | 22.94 | 23.00 | 1,244,202 | -0.23(-0.99%) |
Nov 11, 2014 | 23.42 | 23.47 | 23.20 | 23.23 | 1,610,920 | -0.29(-1.24%) |
Nov 10, 2014 | 23.22 | 23.63 | 23.19 | 23.52 | 1,726,360 | +0.23(+0.98%) |
Nov 07, 2014 | 23.29 | 23.46 | 23.11 | 23.29 | 945,643 | +0.05(+0.22%) |
Nov 06, 2014 | 23.39 | 23.55 | 23.20 | 23.24 | 1,155,274 | -0.16(-0.68%) |
Nov 05, 2014 | 23.46 | 23.51 | 23.24 | 23.40 | 857,980 | +0.01(+0.03%) |
Nov 04, 2014 | 23.39 | 23.52 | 23.31 | 23.39 | 1,404,034 | -0.04(-0.19%) |
Nov 03, 2014 | 23.08 | 23.45 | 23.08 | 23.44 | 1,890,970 | +0.37(+1.60%) |
Oct 31, 2014 | 22.79 | 23.07 | 22.62 | 23.07 | 1,804,095 | +0.43(+1.88%) |
Oct 30, 2014 | 22.33 | 22.66 | 22.22 | 22.64 | 1,294,482 | +0.29(+1.31%) |
Oct 29, 2014 | 22.22 | 22.40 | 22.15 | 22.35 | 1,850,725 | +0.11(+0.49%) |
Oct 28, 2014 | 22.32 | 22.37 | 22.15 | 22.24 | 1,576,484 | -0.08(-0.37%) |
Oct 27, 2014 | 22.08 | 22.34 | 22.10 | 22.32 | 1,383,465 | +0.23(+1.04%) |
Oct 24, 2014 | 21.96 | 22.46 | 21.96 | 22.10 | 1,656,486 | +0.10(+0.46%) |
Oct 23, 2014 | 21.84 | 22.05 | 21.76 | 21.99 | 955,195 | +0.25(+1.14%) |
Oct 22, 2014 | 21.68 | 21.91 | 21.63 | 21.75 | 896,601 | +0.10(+0.44%) |
Oct 21, 2014 | 21.48 | 21.67 | 21.35 | 21.65 | 693,756 | +0.20(+0.95%) |
Oct 20, 2014 | 21.06 | 21.45 | 21.01 | 21.45 | 877,374 | +0.39(+1.87%) |
Oct 17, 2014 | 21.43 | 21.43 | 21.08 | 21.05 | 1,220,652 | -0.19(-0.90%) |
Oct 16, 2014 | 20.96 | 21.36 | 20.87 | 21.24 | 1,335,875 | +0.04(+0.18%) |
Oct 15, 2014 | 21.27 | 21.59 | 21.05 | 21.20 | 1,592,369 | -0.24(-1.13%) |
Oct 14, 2014 | 21.01 | 21.55 | 20.92 | 21.45 | 1,121,333 | +0.53(+2.53%) |
Oct 13, 2014 | 20.84 | 21.15 | 20.76 | 20.92 | 666,631 | +0.11(+0.55%) |
Oct 10, 2014 | 20.90 | 21.14 | 20.80 | 20.80 | 796,879 | -0.04(-0.18%) |
Oct 09, 2014 | 20.78 | 21.13 | 20.78 | 20.84 | 1,073,190 | +0.04(+0.18%) |
Oct 08, 2014 | 20.32 | 20.82 | 20.31 | 20.80 | 1,191,656 | +0.51(+2.51%) |
Oct 07, 2014 | 20.43 | 20.54 | 20.29 | 20.29 | 1,066,335 | -0.18(-0.90%) |
Oct 06, 2014 | 20.38 | 20.60 | 20.33 | 20.48 | 852,475 | +0.12(+0.59%) |
Oct 03, 2014 | 20.33 | 20.41 | 20.19 | 20.36 | 726,308 | +0.13(+0.63%) |
Oct 02, 2014 | 20.22 | 20.37 | 20.17 | 20.23 | 1,708,760 | -0.01(-0.06%) |
Oct 01, 2014 | 20.01 | 20.32 | 19.98 | 20.24 | 2,737,433 | +0.20(+0.98%) |
Sep 30, 2014 | 20.26 | 20.28 | 20.03 | 20.05 | 1,794,864 | -0.18(-0.91%) |
Sep 29, 2014 | 20.01 | 20.24 | 19.98 | 20.23 | 1,053,662 | +0.04(+0.22%) |
Sep 26, 2014 | 19.89 | 20.21 | 19.80 | 20.19 | 982,075 | +0.28(+1.41%) |
Sep 25, 2014 | 20.06 | 20.09 | 19.86 | 19.91 | 869,925 | -0.11(-0.54%) |
Sep 24, 2014 | 20.08 | 20.35 | 20.01 | 20.01 | 1,026,008 | -0.10(-0.47%) |
Sep 23, 2014 | 20.26 | 20.36 | 20.11 | 20.11 | 1,237,736 | -0.15(-0.75%) |
Sep 22, 2014 | 20.47 | 20.47 | 20.26 | 20.26 | 768,608 | -0.25(-1.21%) |
Sep 19, 2014 | 20.55 | 20.70 | 20.48 | 20.51 | 1,746,497 | +0.03(+0.16%) |
Sep 18, 2014 | 20.72 | 20.80 | 20.46 | 20.48 | 1,243,342 | -0.25(-1.20%) |
Sep 17, 2014 | 20.86 | 20.99 | 20.68 | 20.73 | 1,405,729 | -0.08(-0.37%) |
Sep 16, 2014 | 20.53 | 20.94 | 20.52 | 20.80 | 1,910,276 | +0.31(+1.49%) |
Sep 15, 2014 | 20.58 | 20.78 | 20.46 | 20.50 | 1,314,045 | -0.08(-0.40%) |
Sep 12, 2014 | 21.24 | 21.34 | 20.46 | 20.58 | 1,297,738 | -0.76(-3.58%) |
Sep 11, 2014 | 21.12 | 21.36 | 21.12 | 21.34 | 805,080 | +0.10(+0.48%) |
Sep 10, 2014 | 21.44 | 21.48 | 21.15 | 21.24 | 821,037 | -0.26(-1.21%) |
Sep 09, 2014 | 21.56 | 21.56 | 21.45 | 21.50 | 441,511 | -0.09(-0.41%) |
Sep 08, 2014 | 21.71 | 21.77 | 21.54 | 21.59 | 474,616 | -0.15(-0.70%) |
Sep 05, 2014 | 21.45 | 21.75 | 21.43 | 21.75 | 841,775 | +0.27(+1.27%) |
Sep 04, 2014 | 21.48 | 21.64 | 21.38 | 21.47 | 818,377 | -0.09(-0.43%) |
Sep 03, 2014 | 21.63 | 21.63 | 21.53 | 21.56 | 483,550 | -0.04(-0.20%) |