Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.23 | 24.23 | 24.14 | 24.14 | 3,505,279 | -0.08(-0.33%) |
May 28, 2015 | 24.21 | 24.23 | 24.18 | 24.22 | 2,062,960 | -0.01(-0.05%) |
May 27, 2015 | 24.19 | 24.23 | 24.18 | 24.23 | 1,842,824 | +0.03(+0.13%) |
May 26, 2015 | 24.21 | 24.21 | 24.18 | 24.20 | 2,618,960 | -0.01(-0.03%) |
May 22, 2015 | 24.19 | 24.21 | 24.21 | 24.21 | 2,201,983 | +0.01(+0.05%) |
May 21, 2015 | 24.17 | 24.22 | 24.15 | 24.20 | 2,465,822 | +0.04(+0.18%) |
May 20, 2015 | 24.10 | 24.17 | 24.06 | 24.15 | 2,204,547 | +0.06(+0.25%) |
May 19, 2015 | 24.11 | 24.13 | 24.03 | 24.09 | 3,769,534 | -0.04(-0.18%) |
May 18, 2015 | 24.21 | 24.21 | 24.10 | 24.13 | 2,465,753 | -0.05(-0.23%) |
May 15, 2015 | 24.21 | 24.23 | 24.13 | 24.19 | 3,931,683 | -0.01(-0.03%) |
May 14, 2015 | 24.10 | 24.20 | 24.07 | 24.20 | 8,694,455 | +0.12(+0.48%) |
May 13, 2015 | 23.99 | 24.09 | 23.97 | 24.08 | 16,120,150 | +0.12(+0.48%) |
May 12, 2015 | 23.81 | 23.97 | 23.78 | 23.96 | 4,591,766 | +0.09(+0.36%) |
May 11, 2015 | 24.03 | 24.03 | 23.83 | 23.88 | 5,448,849 | -0.15(-0.63%) |
May 08, 2015 | 23.92 | 24.07 | 23.90 | 24.03 | 5,704,152 | +0.21(+0.87%) |
May 07, 2015 | 23.74 | 23.84 | 23.73 | 23.82 | 9,292,771 | +0.12(+0.51%) |
May 06, 2015 | 24.03 | 24.04 | 23.67 | 23.70 | 13,829,763 | -0.32(-1.32%) |
May 05, 2015 | 24.12 | 24.13 | 24.01 | 24.02 | 3,519,223 | -0.10(-0.40%) |
May 04, 2015 | 24.10 | 24.16 | 24.09 | 24.12 | 4,469,981 | +0.02(+0.08%) |
May 01, 2015 | 24.14 | 24.16 | 24.09 | 24.10 | 3,413,014 | -0.05(-0.19%) |
Apr 30, 2015 | 24.16 | 24.16 | 24.06 | 24.14 | 5,204,801 | -0.02(-0.07%) |
Apr 29, 2015 | 24.17 | 24.19 | 24.13 | 24.16 | 3,389,369 | -0.04(-0.15%) |
Apr 28, 2015 | 24.20 | 24.22 | 24.17 | 24.20 | 2,607,094 | +0.01(+0.05%) |
Apr 27, 2015 | 24.22 | 24.24 | 24.17 | 24.19 | 3,361,856 | -0.02(-0.10%) |
Apr 24, 2015 | 24.21 | 24.24 | 24.18 | 24.21 | 2,553,005 | +0.01(+0.03%) |
Apr 23, 2015 | 24.18 | 24.21 | 24.17 | 24.20 | 2,464,775 | +0.04(+0.15%) |
Apr 22, 2015 | 24.16 | 24.17 | 24.14 | 24.17 | 2,708,619 | +0.01(+0.05%) |
Apr 21, 2015 | 24.11 | 24.17 | 24.12 | 24.16 | 2,484,283 | +0.04(+0.18%) |
Apr 20, 2015 | 24.18 | 24.18 | 24.11 | 24.11 | 5,536,008 | -0.02(-0.08%) |
Apr 17, 2015 | 24.20 | 24.21 | 24.10 | 24.13 | 5,377,222 | -0.09(-0.37%) |
Apr 16, 2015 | 24.26 | 24.27 | 24.21 | 24.22 | 4,812,148 | -0.04(-0.15%) |
Apr 15, 2015 | 24.20 | 24.27 | 24.19 | 24.26 | 3,500,339 | +0.07(+0.27%) |
Apr 14, 2015 | 24.19 | 24.20 | 24.17 | 24.19 | 2,751,392 | +0.02(+0.08%) |
Apr 13, 2015 | 24.20 | 24.21 | 24.16 | 24.17 | 2,210,753 | -0.02(-0.08%) |
Apr 10, 2015 | 24.21 | 24.21 | 24.18 | 24.19 | 2,238,542 | -0.01(-0.02%) |
Apr 09, 2015 | 24.20 | 24.24 | 24.18 | 24.20 | 4,116,441 | -0.01(-0.02%) |
Apr 08, 2015 | 24.17 | 24.21 | 24.16 | 24.20 | 2,671,590 | +0.04(+0.18%) |
Apr 07, 2015 | 24.14 | 24.17 | 24.14 | 24.16 | 2,182,186 | +0.02(+0.07%) |
Apr 06, 2015 | 24.16 | 24.19 | 24.14 | 24.14 | 3,109,437 | -0.02(-0.07%) |
Apr 02, 2015 | 24.14 | 24.16 | 24.16 | 24.16 | 2,237,802 | +0.02(+0.10%) |
Apr 01, 2015 | 24.16 | 24.17 | 24.09 | 24.14 | 4,123,098 | -0.00(-0.01%) |
Mar 31, 2015 | 24.14 | 24.18 | 24.14 | 24.14 | 3,675,818 | +0.00(+0.00%) |
Mar 30, 2015 | 24.15 | 24.18 | 24.11 | 24.14 | 3,303,046 | +0.02(+0.07%) |
Mar 27, 2015 | 24.14 | 24.15 | 24.12 | 24.12 | 2,147,686 | +0.01(+0.02%) |
Mar 26, 2015 | 24.11 | 24.13 | 24.07 | 24.12 | 2,779,450 | -0.01(-0.05%) |
Mar 25, 2015 | 24.15 | 24.18 | 24.11 | 24.13 | 4,087,319 | +0.00(+0.00%) |
Mar 24, 2015 | 24.17 | 24.17 | 24.11 | 24.13 | 2,771,244 | +0.00(+0.00%) |
Mar 23, 2015 | 24.11 | 24.15 | 24.08 | 24.13 | 3,645,929 | +0.02(+0.10%) |
Mar 20, 2015 | 24.04 | 24.12 | 24.02 | 24.11 | 6,224,463 | +0.08(+0.35%) |
Mar 19, 2015 | 24.04 | 24.06 | 24.01 | 24.02 | 3,904,344 | -0.01(-0.05%) |
Mar 18, 2015 | 23.94 | 24.06 | 23.91 | 24.03 | 4,325,665 | +0.09(+0.38%) |
Mar 17, 2015 | 23.94 | 23.95 | 23.91 | 23.94 | 3,963,275 | -0.01(-0.03%) |
Mar 16, 2015 | 23.94 | 23.98 | 23.92 | 23.95 | 3,028,725 | +0.03(+0.13%) |
Mar 13, 2015 | 23.95 | 23.95 | 23.88 | 23.92 | 3,405,689 | -0.01(-0.05%) |
Mar 12, 2015 | 23.97 | 24.01 | 23.92 | 23.93 | 3,096,767 | -0.02(-0.10%) |
Mar 11, 2015 | 23.90 | 23.97 | 23.89 | 23.95 | 2,728,593 | +0.08(+0.33%) |
Mar 10, 2015 | 23.83 | 23.90 | 23.81 | 23.88 | 2,896,876 | +0.04(+0.15%) |
Mar 09, 2015 | 23.91 | 23.94 | 23.81 | 23.84 | 4,864,279 | -0.05(-0.23%) |
Mar 06, 2015 | 24.07 | 24.09 | 23.86 | 23.89 | 8,736,012 | -0.22(-0.90%) |
Mar 05, 2015 | 24.11 | 24.14 | 24.11 | 24.11 | 2,854,921 | +0.01(+0.05%) |
Mar 04, 2015 | 24.09 | 24.12 | 24.06 | 24.10 | 4,277,110 | +0.01(+0.02%) |
Mar 03, 2015 | 24.06 | 24.10 | 24.04 | 24.09 | 3,674,468 | +0.02(+0.10%) |
Mar 02, 2015 | 24.09 | 24.09 | 24.04 | 24.07 | 4,246,820 | -0.00(-0.00%) |
Feb 27, 2015 | 24.05 | 24.07 | 24.01 | 24.07 | 3,279,494 | +0.05(+0.20%) |
Feb 26, 2015 | 24.00 | 24.02 | 23.97 | 24.02 | 3,339,563 | +0.02(+0.07%) |
Feb 25, 2015 | 23.97 | 24.02 | 23.97 | 24.00 | 5,132,000 | +0.04(+0.15%) |
Feb 24, 2015 | 23.94 | 23.97 | 23.93 | 23.97 | 3,098,083 | +0.04(+0.15%) |
Feb 23, 2015 | 23.91 | 23.94 | 23.88 | 23.93 | 3,343,568 | +0.05(+0.23%) |
Feb 20, 2015 | 23.84 | 23.91 | 23.84 | 23.88 | 2,758,527 | +0.04(+0.18%) |
Feb 19, 2015 | 23.82 | 23.86 | 23.77 | 23.84 | 3,553,164 | +0.02(+0.10%) |
Feb 18, 2015 | 23.90 | 23.90 | 23.72 | 23.81 | 8,959,351 | -0.08(-0.35%) |
Feb 17, 2015 | 23.98 | 24.00 | 23.87 | 23.90 | 3,596,436 | -0.08(-0.32%) |
Feb 13, 2015 | 23.94 | 23.97 | 23.97 | 23.97 | 2,565,875 | +0.04(+0.18%) |
Feb 12, 2015 | 23.93 | 23.95 | 23.88 | 23.93 | 2,347,412 | +0.02(+0.08%) |
Feb 11, 2015 | 23.88 | 23.91 | 23.84 | 23.91 | 3,655,336 | +0.06(+0.25%) |
Feb 10, 2015 | 23.88 | 23.88 | 23.84 | 23.85 | 2,455,586 | -0.01(-0.05%) |
Feb 09, 2015 | 23.85 | 23.88 | 23.83 | 23.87 | 2,558,678 | +0.02(+0.10%) |
Feb 06, 2015 | 23.93 | 23.93 | 23.81 | 23.84 | 4,149,886 | -0.08(-0.35%) |
Feb 05, 2015 | 23.90 | 23.93 | 23.87 | 23.93 | 4,313,418 | +0.04(+0.15%) |
Feb 04, 2015 | 23.90 | 23.92 | 23.85 | 23.89 | 2,714,141 | -0.02(-0.10%) |
Feb 03, 2015 | 23.90 | 23.93 | 23.88 | 23.91 | 3,130,429 | +0.00(+0.00%) |
Feb 02, 2015 | 23.87 | 23.91 | 23.85 | 23.91 | 3,141,959 | +0.08(+0.32%) |
Jan 30, 2015 | 23.85 | 23.89 | 23.84 | 23.84 | 3,065,804 | -0.01(-0.05%) |
Jan 29, 2015 | 23.88 | 23.90 | 23.84 | 23.85 | 2,639,370 | -0.02(-0.08%) |
Jan 28, 2015 | 23.85 | 23.87 | 23.83 | 23.87 | 3,292,133 | +0.03(+0.13%) |
Jan 27, 2015 | 23.81 | 23.85 | 23.77 | 23.84 | 3,225,114 | +0.02(+0.08%) |
Jan 26, 2015 | 23.77 | 23.82 | 23.77 | 23.82 | 4,947,848 | +0.07(+0.28%) |
Jan 23, 2015 | 23.75 | 23.77 | 23.72 | 23.75 | 3,331,678 | +0.02(+0.08%) |
Jan 22, 2015 | 23.69 | 23.74 | 23.69 | 23.74 | 2,833,164 | +0.05(+0.20%) |
Jan 21, 2015 | 23.65 | 23.70 | 23.65 | 23.69 | 2,828,941 | +0.04(+0.15%) |
Jan 20, 2015 | 23.74 | 23.76 | 23.65 | 23.65 | 3,207,723 | -0.01(-0.05%) |
Jan 16, 2015 | 23.57 | 23.66 | 23.56 | 23.66 | 3,802,543 | +0.08(+0.35%) |
Jan 15, 2015 | 23.57 | 23.61 | 23.52 | 23.58 | 4,358,459 | +0.01(+0.03%) |
Jan 14, 2015 | 23.59 | 23.62 | 23.57 | 23.57 | 2,755,367 | -0.05(-0.20%) |
Jan 13, 2015 | 23.66 | 23.68 | 23.60 | 23.62 | 2,804,573 | -0.02(-0.10%) |
Jan 12, 2015 | 23.65 | 23.66 | 23.62 | 23.65 | 2,431,828 | -0.02(-0.08%) |
Jan 09, 2015 | 23.66 | 23.66 | 23.61 | 23.66 | 3,375,241 | +0.02(+0.08%) |
Jan 08, 2015 | 23.66 | 23.69 | 23.63 | 23.65 | 3,749,425 | +0.03(+0.13%) |
Jan 07, 2015 | 23.60 | 23.63 | 23.58 | 23.62 | 3,338,779 | +0.05(+0.23%) |
Jan 06, 2015 | 23.55 | 23.59 | 23.53 | 23.56 | 3,280,010 | +0.02(+0.10%) |
Jan 05, 2015 | 23.65 | 23.65 | 23.50 | 23.54 | 3,749,584 | -0.09(-0.38%) |
Jan 02, 2015 | 23.51 | 23.65 | 23.51 | 23.63 | 4,509,765 | +0.10(+0.43%) |
Dec 31, 2014 | 23.55 | 23.53 | 23.53 | 23.53 | 3,180,978 | +0.03(+0.13%) |
Dec 30, 2014 | 23.40 | 23.50 | 23.40 | 23.50 | 3,134,514 | +0.07(+0.31%) |
Dec 29, 2014 | 23.35 | 23.44 | 23.35 | 23.43 | 2,881,971 | +0.05(+0.20%) |
Dec 26, 2014 | 23.35 | 23.38 | 23.34 | 23.38 | 2,267,527 | +0.05(+0.20%) |
Dec 24, 2014 | 23.41 | 23.33 | 23.33 | 23.33 | 1,964,914 | -0.01(-0.03%) |
Dec 23, 2014 | 23.34 | 23.39 | 23.32 | 23.34 | 3,244,531 | -0.01(-0.05%) |
Dec 22, 2014 | 23.35 | 23.39 | 23.33 | 23.35 | 3,288,794 | -0.01(-0.03%) |
Dec 19, 2014 | 23.28 | 23.37 | 23.27 | 23.35 | 3,180,987 | +0.09(+0.38%) |
Dec 18, 2014 | 23.28 | 23.29 | 23.22 | 23.27 | 3,142,304 | +0.07(+0.28%) |
Dec 17, 2014 | 23.13 | 23.20 | 23.05 | 23.20 | 3,529,515 | +0.15(+0.67%) |
Dec 16, 2014 | 23.11 | 23.15 | 23.05 | 23.05 | 4,785,969 | -0.11(-0.46%) |
Dec 15, 2014 | 23.24 | 23.28 | 23.14 | 23.15 | 3,801,548 | -0.07(-0.31%) |
Dec 12, 2014 | 23.28 | 23.28 | 23.22 | 23.22 | 2,424,364 | -0.06(-0.25%) |
Dec 11, 2014 | 23.25 | 23.34 | 23.25 | 23.28 | 2,978,354 | +0.04(+0.15%) |
Dec 10, 2014 | 23.31 | 23.31 | 23.23 | 23.25 | 2,957,965 | -0.07(-0.28%) |
Dec 09, 2014 | 23.26 | 23.32 | 23.23 | 23.31 | 2,905,082 | +0.00(+0.00%) |
Dec 08, 2014 | 23.27 | 23.33 | 23.27 | 23.31 | 2,167,608 | +0.04(+0.15%) |
Dec 05, 2014 | 23.25 | 23.31 | 23.24 | 23.28 | 3,042,525 | +0.02(+0.08%) |
Dec 04, 2014 | 23.38 | 23.40 | 23.24 | 23.26 | 9,567,531 | -0.14(-0.58%) |
Dec 03, 2014 | 23.47 | 23.50 | 23.37 | 23.40 | 7,186,847 | -0.09(-0.38%) |
Dec 02, 2014 | 23.44 | 23.48 | 23.43 | 23.48 | 3,959,708 | +0.05(+0.23%) |
Dec 01, 2014 | 23.59 | 23.59 | 23.43 | 23.43 | 5,354,500 | -0.12(-0.53%) |
Nov 28, 2014 | 23.58 | 23.61 | 23.54 | 23.56 | 1,644,708 | -0.01(-0.05%) |
Nov 26, 2014 | 23.51 | 23.57 | 23.57 | 23.57 | 6,322,198 | +0.06(+0.25%) |
Nov 25, 2014 | 23.50 | 23.51 | 23.49 | 23.51 | 2,943,192 | +0.02(+0.08%) |
Nov 24, 2014 | 23.49 | 23.50 | 23.47 | 23.49 | 2,913,772 | +0.02(+0.07%) |
Nov 21, 2014 | 23.50 | 23.50 | 23.46 | 23.47 | 3,765,375 | +0.01(+0.05%) |
Nov 20, 2014 | 23.46 | 23.47 | 23.44 | 23.46 | 4,395,536 | +0.01(+0.03%) |
Nov 19, 2014 | 23.48 | 23.48 | 23.44 | 23.46 | 3,735,306 | -0.03(-0.13%) |
Nov 18, 2014 | 23.49 | 23.51 | 23.48 | 23.48 | 4,688,864 | +0.01(+0.03%) |
Nov 17, 2014 | 23.46 | 23.50 | 23.44 | 23.48 | 3,458,261 | +0.04(+0.15%) |
Nov 14, 2014 | 23.41 | 23.45 | 23.41 | 23.44 | 4,650,480 | +0.04(+0.18%) |
Nov 13, 2014 | 23.41 | 23.43 | 23.40 | 23.40 | 3,738,433 | -0.01(-0.05%) |
Nov 12, 2014 | 23.38 | 23.41 | 23.38 | 23.41 | 3,161,723 | +0.02(+0.10%) |
Nov 11, 2014 | 23.38 | 23.39 | 23.36 | 23.39 | 2,207,701 | +0.02(+0.08%) |
Nov 10, 2014 | 23.39 | 23.40 | 23.36 | 23.37 | 3,605,963 | +0.01(+0.05%) |
Nov 07, 2014 | 23.31 | 23.38 | 23.30 | 23.36 | 6,746,403 | +0.06(+0.25%) |
Nov 06, 2014 | 23.31 | 23.33 | 23.28 | 23.30 | 3,019,167 | +0.01(+0.05%) |
Nov 05, 2014 | 23.33 | 23.35 | 23.27 | 23.29 | 2,181,887 | -0.02(-0.10%) |
Nov 04, 2014 | 23.31 | 23.33 | 23.28 | 23.31 | 3,637,449 | +0.02(+0.08%) |
Nov 03, 2014 | 23.29 | 23.33 | 23.27 | 23.30 | 4,184,627 | +0.03(+0.12%) |
Oct 31, 2014 | 23.33 | 23.33 | 23.25 | 23.27 | 3,252,403 | +0.02(+0.08%) |
Oct 30, 2014 | 23.23 | 23.26 | 23.22 | 23.25 | 2,460,327 | +0.03(+0.13%) |
Oct 29, 2014 | 23.25 | 23.26 | 23.20 | 23.22 | 2,490,722 | -0.02(-0.08%) |
Oct 28, 2014 | 23.26 | 23.26 | 23.21 | 23.24 | 2,712,228 | +0.03(+0.13%) |
Oct 27, 2014 | 23.21 | 23.21 | 23.21 | 23.21 | 2,355,371 | +0.00(+0.00%) |
Oct 24, 2014 | 23.18 | 23.21 | 23.18 | 23.21 | 2,319,379 | +0.03(+0.13%) |
Oct 23, 2014 | 23.20 | 23.22 | 23.16 | 23.18 | 2,962,820 | +0.02(+0.08%) |
Oct 22, 2014 | 23.17 | 23.19 | 23.14 | 23.16 | 3,781,768 | +0.01(+0.05%) |
Oct 21, 2014 | 23.12 | 23.17 | 23.11 | 23.15 | 3,922,316 | +0.06(+0.25%) |
Oct 20, 2014 | 23.08 | 23.09 | 23.05 | 23.09 | 3,139,559 | +0.03(+0.13%) |
Oct 17, 2014 | 23.07 | 23.11 | 23.03 | 23.06 | 3,826,411 | +0.04(+0.15%) |
Oct 16, 2014 | 22.94 | 23.04 | 22.90 | 23.03 | 3,162,043 | +0.02(+0.08%) |
Oct 15, 2014 | 22.99 | 23.02 | 22.90 | 23.01 | 3,957,994 | +0.02(+0.10%) |
Oct 14, 2014 | 22.98 | 23.05 | 22.95 | 22.99 | 4,635,316 | +0.08(+0.33%) |
Oct 13, 2014 | 22.93 | 23.00 | 22.91 | 22.91 | 2,201,272 | -0.04(-0.18%) |
Oct 10, 2014 | 22.99 | 22.99 | 22.89 | 22.95 | 2,079,929 | -0.03(-0.13%) |
Oct 09, 2014 | 23.09 | 23.11 | 22.98 | 22.98 | 2,368,134 | -0.10(-0.43%) |
Oct 08, 2014 | 23.01 | 23.10 | 22.98 | 23.08 | 3,076,237 | +0.10(+0.43%) |
Oct 07, 2014 | 23.00 | 23.03 | 22.98 | 22.98 | 1,637,558 | -0.04(-0.18%) |
Oct 06, 2014 | 23.00 | 23.07 | 23.00 | 23.02 | 2,499,161 | +0.03(+0.13%) |
Oct 03, 2014 | 23.02 | 23.05 | 22.96 | 22.99 | 1,856,725 | +0.00(+0.00%) |
Oct 02, 2014 | 22.97 | 23.02 | 22.94 | 22.99 | 2,813,327 | +0.03(+0.13%) |
Oct 01, 2014 | 23.01 | 23.05 | 22.93 | 22.96 | 3,624,863 | -0.06(-0.25%) |
Sep 30, 2014 | 22.99 | 23.04 | 22.97 | 23.02 | 2,922,667 | +0.03(+0.13%) |
Sep 29, 2014 | 22.93 | 22.99 | 22.88 | 22.99 | 2,427,884 | +0.03(+0.13%) |
Sep 26, 2014 | 22.84 | 22.96 | 22.81 | 22.96 | 2,552,403 | +0.09(+0.38%) |
Sep 25, 2014 | 22.92 | 22.95 | 22.86 | 22.88 | 2,674,342 | -0.05(-0.23%) |
Sep 24, 2014 | 22.95 | 22.98 | 22.89 | 22.93 | 1,869,739 | -0.01(-0.03%) |
Sep 23, 2014 | 22.96 | 22.96 | 22.92 | 22.93 | 1,702,245 | -0.02(-0.10%) |
Sep 22, 2014 | 23.02 | 23.02 | 22.92 | 22.96 | 2,050,151 | -0.05(-0.20%) |
Sep 19, 2014 | 23.01 | 23.02 | 22.98 | 23.00 | 1,798,166 | +0.03(+0.13%) |
Sep 18, 2014 | 22.90 | 22.99 | 22.90 | 22.98 | 1,692,238 | +0.06(+0.25%) |
Sep 17, 2014 | 22.85 | 22.94 | 22.85 | 22.92 | 1,843,870 | +0.06(+0.28%) |
Sep 16, 2014 | 22.82 | 22.88 | 22.79 | 22.85 | 3,733,793 | -0.02(-0.08%) |
Sep 15, 2014 | 22.84 | 22.88 | 22.82 | 22.87 | 1,627,049 | +0.04(+0.15%) |
Sep 12, 2014 | 22.86 | 22.86 | 22.79 | 22.84 | 2,724,002 | -0.05(-0.23%) |
Sep 11, 2014 | 22.89 | 22.91 | 22.86 | 22.89 | 1,555,688 | -0.01(-0.03%) |
Sep 10, 2014 | 22.87 | 22.92 | 22.86 | 22.89 | 1,795,831 | +0.00(+0.00%) |
Sep 09, 2014 | 22.93 | 22.94 | 22.88 | 22.89 | 5,320,563 | -0.04(-0.18%) |
Sep 08, 2014 | 23.00 | 23.02 | 22.93 | 22.93 | 1,917,169 | -0.05(-0.20%) |
Sep 05, 2014 | 22.96 | 22.99 | 22.88 | 22.98 | 4,282,085 | +0.05(+0.23%) |
Sep 04, 2014 | 23.12 | 23.14 | 22.91 | 22.93 | 6,444,549 | -0.19(-0.81%) |
Sep 03, 2014 | 23.14 | 23.16 | 23.07 | 23.12 | 2,610,032 | -0.01(-0.05%) |
Sep 02, 2014 | 23.24 | 23.27 | 23.12 | 23.13 | 2,956,543 | -0.09(-0.37%) |
Aug 29, 2014 | 23.24 | 23.21 | 23.21 | 23.21 | 1,614,967 | +0.00(+0.00%) |
Aug 28, 2014 | 23.20 | 23.21 | 23.20 | 23.21 | 1,713,753 | +0.01(+0.05%) |
Aug 27, 2014 | 23.18 | 23.21 | 23.17 | 23.20 | 2,488,707 | +0.02(+0.08%) |
Aug 26, 2014 | 23.16 | 23.20 | 23.16 | 23.18 | 2,335,308 | +0.03(+0.15%) |
Aug 25, 2014 | 23.11 | 23.15 | 23.11 | 23.15 | 1,599,655 | +0.04(+0.16%) |
Aug 22, 2014 | 23.12 | 23.12 | 23.09 | 23.11 | 1,229,027 | -0.00(-0.01%) |
Aug 21, 2014 | 23.10 | 23.13 | 23.09 | 23.12 | 1,826,089 | +0.01(+0.05%) |
Aug 20, 2014 | 23.07 | 23.12 | 23.06 | 23.10 | 2,456,630 | -0.01(-0.03%) |
Aug 19, 2014 | 23.13 | 23.14 | 23.09 | 23.11 | 1,677,602 | -0.01(-0.05%) |
Aug 18, 2014 | 23.07 | 23.12 | 23.06 | 23.12 | 2,923,073 | +0.06(+0.28%) |
Aug 15, 2014 | 23.07 | 23.07 | 22.98 | 23.06 | 2,073,296 | +0.02(+0.08%) |
Aug 14, 2014 | 23.00 | 23.06 | 23.00 | 23.04 | 4,540,990 | +0.06(+0.28%) |
Aug 13, 2014 | 22.93 | 22.98 | 22.93 | 22.98 | 2,737,289 | +0.06(+0.28%) |
Aug 12, 2014 | 22.88 | 22.91 | 22.87 | 22.91 | 1,446,267 | +0.04(+0.18%) |
Aug 11, 2014 | 22.87 | 22.91 | 22.86 | 22.87 | 1,267,362 | +0.03(+0.13%) |
Aug 08, 2014 | 22.84 | 22.88 | 22.83 | 22.84 | 2,827,446 | -0.01(-0.05%) |
Aug 07, 2014 | 22.76 | 22.87 | 22.74 | 22.85 | 4,906,530 | +0.14(+0.61%) |
Aug 06, 2014 | 22.65 | 22.74 | 22.64 | 22.72 | 3,352,021 | +0.05(+0.23%) |
Aug 05, 2014 | 22.67 | 22.72 | 22.65 | 22.66 | 2,885,685 | -0.03(-0.13%) |
Aug 04, 2014 | 22.76 | 22.83 | 22.66 | 22.69 | 2,955,814 | -0.07(-0.31%) |
Aug 01, 2014 | 22.80 | 22.84 | 22.65 | 22.76 | 7,616,944 | -0.04(-0.20%) |
Jul 31, 2014 | 22.93 | 22.93 | 22.81 | 22.81 | 5,152,790 | -0.16(-0.70%) |
Jul 30, 2014 | 23.03 | 23.04 | 22.97 | 22.97 | 3,723,092 | -0.05(-0.20%) |
Jul 29, 2014 | 23.01 | 23.03 | 23.01 | 23.01 | 1,432,001 | +0.01(+0.05%) |
Jul 28, 2014 | 23.01 | 23.03 | 23.00 | 23.00 | 1,803,292 | -0.01(-0.03%) |
Jul 25, 2014 | 23.00 | 23.02 | 22.98 | 23.01 | 1,521,865 | +0.02(+0.10%) |
Jul 24, 2014 | 22.98 | 23.00 | 22.94 | 22.99 | 1,865,380 | +0.02(+0.10%) |
Jul 23, 2014 | 22.95 | 22.99 | 22.94 | 22.96 | 2,091,038 | +0.01(+0.05%) |
Jul 22, 2014 | 22.98 | 22.99 | 22.92 | 22.95 | 2,737,509 | -0.01(-0.05%) |
Jul 21, 2014 | 23.00 | 23.03 | 22.96 | 22.96 | 2,358,495 | -0.03(-0.15%) |
Jul 18, 2014 | 22.88 | 23.01 | 22.88 | 23.00 | 4,230,929 | +0.12(+0.50%) |
Jul 17, 2014 | 23.03 | 23.03 | 22.88 | 22.88 | 3,293,516 | -0.13(-0.55%) |
Jul 16, 2014 | 23.04 | 23.07 | 22.97 | 23.01 | 2,405,749 | -0.01(-0.03%) |
Jul 15, 2014 | 23.05 | 23.05 | 23.00 | 23.01 | 1,829,062 | -0.01(-0.05%) |
Jul 14, 2014 | 23.07 | 23.08 | 23.01 | 23.03 | 2,817,240 | -0.01(-0.03%) |
Jul 11, 2014 | 22.93 | 23.04 | 22.90 | 23.03 | 7,158,724 | +0.12(+0.50%) |
Jul 10, 2014 | 22.89 | 22.93 | 22.88 | 22.92 | 2,243,491 | -0.03(-0.15%) |
Jul 09, 2014 | 22.93 | 22.95 | 22.93 | 22.95 | 1,997,196 | +0.04(+0.18%) |
Jul 08, 2014 | 22.90 | 22.92 | 22.88 | 22.91 | 1,962,725 | +0.03(+0.15%) |
Jul 07, 2014 | 22.90 | 22.92 | 22.86 | 22.88 | 2,041,700 | -0.01(-0.03%) |
Jul 03, 2014 | 22.94 | 22.88 | 22.88 | 22.88 | 1,875,762 | -0.09(-0.38%) |
Jul 02, 2014 | 22.97 | 22.97 | 22.94 | 22.97 | 3,478,511 | +0.02(+0.08%) |
Jul 01, 2014 | 22.94 | 22.97 | 22.89 | 22.95 | 3,305,985 | +0.03(+0.13%) |
Jun 30, 2014 | 22.94 | 22.97 | 22.91 | 22.92 | 4,181,992 | +0.00(+0.00%) |
Jun 27, 2014 | 22.89 | 22.93 | 22.89 | 22.92 | 2,386,942 | +0.03(+0.15%) |
Jun 26, 2014 | 22.84 | 22.90 | 22.84 | 22.89 | 3,052,687 | +0.03(+0.15%) |
Jun 25, 2014 | 22.81 | 22.86 | 22.80 | 22.85 | 2,455,244 | +0.03(+0.15%) |
Jun 24, 2014 | 22.82 | 22.84 | 22.81 | 22.82 | 2,453,609 | +0.01(+0.02%) |
Jun 23, 2014 | 22.83 | 22.83 | 22.79 | 22.81 | 2,335,265 | +0.01(+0.05%) |
Jun 20, 2014 | 22.79 | 22.81 | 22.76 | 22.80 | 1,956,554 | +0.02(+0.08%) |
Jun 19, 2014 | 22.78 | 22.80 | 22.76 | 22.78 | 2,580,950 | +0.01(+0.05%) |
Jun 18, 2014 | 22.73 | 22.78 | 22.70 | 22.77 | 3,830,531 | +0.06(+0.25%) |
Jun 17, 2014 | 22.65 | 22.71 | 22.64 | 22.71 | 3,053,904 | +0.06(+0.28%) |
Jun 16, 2014 | 22.65 | 22.68 | 22.63 | 22.65 | 3,147,665 | +0.04(+0.18%) |
Jun 13, 2014 | 22.64 | 22.65 | 22.60 | 22.61 | 3,271,128 | -0.02(-0.10%) |
Jun 12, 2014 | 22.59 | 22.64 | 22.55 | 22.63 | 2,588,070 | +0.05(+0.20%) |
Jun 11, 2014 | 22.56 | 22.59 | 22.53 | 22.59 | 3,455,823 | +0.01(+0.05%) |
Jun 10, 2014 | 22.64 | 22.64 | 22.54 | 22.58 | 4,666,416 | -0.05(-0.20%) |
Jun 06, 2014 | 22.60 | 22.65 | 22.60 | 22.62 | 2,145,640 | +0.05(+0.23%) |
Jun 05, 2014 | 22.51 | 22.60 | 22.48 | 22.57 | 3,410,458 | +0.04(+0.18%) |
Jun 04, 2014 | 22.62 | 22.66 | 22.37 | 22.53 | 11,277,423 | -0.08(-0.36%) |
Jun 03, 2014 | 22.76 | 22.78 | 22.61 | 22.61 | 4,604,832 | -0.16(-0.68%) |