Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.93 | 28.21 | 27.59 | 27.68 | 504,528 | +0.15(+0.55%) |
Jun 29, 2015 | 27.77 | 28.03 | 27.51 | 27.53 | 297,603 | -0.39(-1.41%) |
Jun 26, 2015 | 28.13 | 28.19 | 27.77 | 27.92 | 575,850 | -0.18(-0.66%) |
Jun 25, 2015 | 27.99 | 28.22 | 27.87 | 28.11 | 287,855 | +0.16(+0.57%) |
Jun 24, 2015 | 28.13 | 28.22 | 27.81 | 27.95 | 236,610 | -0.22(-0.77%) |
Jun 23, 2015 | 28.04 | 28.19 | 27.91 | 28.17 | 348,498 | +0.16(+0.57%) |
Jun 22, 2015 | 28.07 | 28.23 | 27.94 | 28.01 | 147,344 | +0.07(+0.24%) |
Jun 19, 2015 | 27.93 | 28.06 | 27.66 | 27.94 | 300,475 | +0.05(+0.18%) |
Jun 18, 2015 | 27.61 | 27.98 | 27.59 | 27.89 | 238,078 | +0.37(+1.34%) |
Jun 17, 2015 | 27.67 | 27.72 | 27.45 | 27.52 | 119,483 | -0.10(-0.36%) |
Jun 16, 2015 | 27.51 | 27.63 | 27.28 | 27.62 | 200,779 | +0.06(+0.21%) |
Jun 15, 2015 | 27.50 | 27.61 | 26.98 | 27.56 | 234,537 | -0.12(-0.42%) |
Jun 12, 2015 | 27.82 | 27.82 | 27.53 | 27.68 | 167,740 | -0.24(-0.87%) |
Jun 11, 2015 | 27.87 | 28.03 | 27.64 | 27.92 | 216,933 | +0.07(+0.24%) |
Jun 10, 2015 | 27.67 | 28.01 | 27.66 | 27.86 | 261,805 | +0.28(+1.00%) |
Jun 09, 2015 | 27.24 | 27.61 | 27.09 | 27.58 | 169,050 | +0.30(+1.11%) |
Jun 08, 2015 | 27.40 | 27.61 | 27.27 | 27.28 | 250,433 | -0.13(-0.49%) |
Jun 05, 2015 | 27.41 | 27.66 | 27.25 | 27.41 | 255,604 | +0.00(+0.00%) |
Jun 04, 2015 | 27.66 | 27.66 | 27.25 | 27.41 | 188,195 | -0.38(-1.36%) |
Jun 03, 2015 | 27.27 | 27.91 | 26.86 | 27.79 | 591,003 | +0.65(+2.38%) |
Jun 02, 2015 | 27.18 | 27.22 | 26.99 | 27.14 | 189,764 | -0.09(-0.34%) |
Jun 01, 2015 | 27.32 | 27.48 | 27.08 | 27.24 | 431,719 | +0.05(+0.19%) |
May 29, 2015 | 27.42 | 27.51 | 27.10 | 27.19 | 302,755 | -0.23(-0.83%) |
May 28, 2015 | 27.38 | 27.54 | 27.21 | 27.41 | 176,376 | -0.07(-0.24%) |
May 27, 2015 | 27.16 | 27.54 | 26.95 | 27.48 | 209,047 | +0.46(+1.71%) |
May 26, 2015 | 27.09 | 27.25 | 26.86 | 27.02 | 188,161 | -0.21(-0.77%) |
May 22, 2015 | 27.27 | 27.23 | 27.23 | 27.23 | 410,354 | -0.13(-0.46%) |
May 21, 2015 | 27.66 | 27.72 | 27.30 | 27.35 | 382,443 | -0.27(-0.97%) |
May 20, 2015 | 27.38 | 27.68 | 27.25 | 27.62 | 249,144 | +0.37(+1.35%) |
May 19, 2015 | 26.91 | 27.27 | 26.83 | 27.25 | 487,291 | +0.43(+1.59%) |
May 18, 2015 | 26.73 | 26.94 | 26.58 | 26.83 | 218,730 | +0.02(+0.06%) |
May 15, 2015 | 27.04 | 27.09 | 26.74 | 26.81 | 164,313 | -0.25(-0.93%) |
May 14, 2015 | 26.83 | 27.13 | 26.73 | 27.06 | 227,438 | +0.35(+1.32%) |
May 13, 2015 | 26.88 | 26.93 | 26.47 | 26.71 | 219,442 | -0.13(-0.47%) |
May 12, 2015 | 26.73 | 26.85 | 26.26 | 26.83 | 219,707 | +0.00(+0.00%) |
May 11, 2015 | 26.93 | 27.01 | 26.82 | 26.83 | 217,609 | -0.10(-0.37%) |
May 08, 2015 | 27.32 | 27.32 | 26.93 | 26.94 | 275,833 | -0.14(-0.53%) |
May 07, 2015 | 26.99 | 27.17 | 26.89 | 27.08 | 268,945 | +0.07(+0.25%) |
May 06, 2015 | 26.99 | 27.03 | 26.83 | 27.01 | 352,727 | +0.07(+0.25%) |
May 05, 2015 | 27.03 | 27.17 | 26.83 | 26.94 | 482,327 | -0.14(-0.53%) |
May 04, 2015 | 27.03 | 27.30 | 26.96 | 27.09 | 249,151 | +0.13(+0.47%) |
May 01, 2015 | 26.95 | 27.09 | 26.85 | 26.96 | 349,330 | +0.10(+0.37%) |
Apr 30, 2015 | 26.82 | 26.96 | 26.51 | 26.86 | 451,090 | -0.05(-0.19%) |
Apr 29, 2015 | 27.01 | 27.14 | 26.80 | 26.91 | 395,523 | -0.13(-0.47%) |
Apr 28, 2015 | 26.78 | 27.06 | 26.78 | 27.04 | 321,562 | +0.26(+0.97%) |
Apr 27, 2015 | 26.95 | 27.17 | 26.68 | 26.78 | 352,467 | +0.00(+0.00%) |
Apr 24, 2015 | 27.01 | 27.01 | 26.61 | 26.78 | 166,386 | -0.14(-0.53%) |
Apr 23, 2015 | 26.70 | 27.04 | 26.57 | 26.92 | 240,981 | +0.21(+0.78%) |
Apr 22, 2015 | 26.82 | 26.83 | 26.50 | 26.71 | 201,812 | -0.13(-0.47%) |
Apr 21, 2015 | 26.42 | 26.92 | 26.29 | 26.83 | 207,299 | +0.49(+1.84%) |
Apr 20, 2015 | 26.31 | 26.47 | 25.98 | 26.35 | 190,376 | +0.16(+0.61%) |
Apr 17, 2015 | 26.46 | 26.56 | 26.03 | 26.19 | 323,083 | -0.47(-1.76%) |
Apr 16, 2015 | 26.81 | 26.81 | 26.56 | 26.66 | 148,398 | -0.25(-0.93%) |
Apr 15, 2015 | 26.91 | 27.00 | 26.75 | 26.91 | 316,550 | +0.06(+0.22%) |
Apr 14, 2015 | 26.79 | 26.93 | 26.60 | 26.85 | 230,958 | +0.04(+0.16%) |
Apr 13, 2015 | 26.78 | 27.00 | 26.54 | 26.81 | 271,612 | +0.08(+0.31%) |
Apr 10, 2015 | 27.20 | 27.25 | 26.70 | 26.73 | 345,151 | -0.45(-1.66%) |
Apr 09, 2015 | 27.20 | 27.43 | 27.09 | 27.18 | 1,052,764 | -0.01(-0.03%) |
Apr 08, 2015 | 26.62 | 27.25 | 26.55 | 27.19 | 369,598 | +0.52(+1.95%) |
Apr 07, 2015 | 26.92 | 26.93 | 26.62 | 26.67 | 344,384 | -0.25(-0.93%) |
Apr 06, 2015 | 26.79 | 27.05 | 26.71 | 26.92 | 705,872 | +0.08(+0.31%) |
Apr 02, 2015 | 26.83 | 26.83 | 26.83 | 26.83 | 299,741 | +0.08(+0.31%) |
Apr 01, 2015 | 26.73 | 26.91 | 26.52 | 26.75 | 318,289 | +0.05(+0.19%) |
Mar 31, 2015 | 26.71 | 26.77 | 26.31 | 26.70 | 587,280 | -0.26(-0.96%) |
Mar 30, 2015 | 26.80 | 27.04 | 26.47 | 26.96 | 174,798 | +0.28(+1.03%) |
Mar 27, 2015 | 26.38 | 26.91 | 26.17 | 26.68 | 296,138 | +0.23(+0.85%) |
Mar 26, 2015 | 26.32 | 26.64 | 26.06 | 26.46 | 237,900 | +0.11(+0.41%) |
Mar 25, 2015 | 27.12 | 27.12 | 26.35 | 26.35 | 178,440 | -0.65(-2.41%) |
Mar 24, 2015 | 26.83 | 27.09 | 26.69 | 27.00 | 205,250 | +0.18(+0.65%) |
Mar 23, 2015 | 26.91 | 27.10 | 26.74 | 26.83 | 288,591 | -0.05(-0.19%) |
Mar 20, 2015 | 26.60 | 26.89 | 26.48 | 26.88 | 433,609 | +0.43(+1.64%) |
Mar 19, 2015 | 26.36 | 26.75 | 26.28 | 26.44 | 375,154 | +0.08(+0.32%) |
Mar 18, 2015 | 25.88 | 26.49 | 25.68 | 26.36 | 391,964 | +0.45(+1.74%) |
Mar 17, 2015 | 25.46 | 26.14 | 25.46 | 25.91 | 542,104 | +0.73(+2.91%) |
Mar 16, 2015 | 24.94 | 25.33 | 24.70 | 25.18 | 260,209 | +0.39(+1.58%) |
Mar 13, 2015 | 25.04 | 25.04 | 24.46 | 24.78 | 158,757 | -0.24(-0.97%) |
Mar 12, 2015 | 24.70 | 25.18 | 24.53 | 25.03 | 212,868 | +0.53(+2.14%) |
Mar 11, 2015 | 24.27 | 24.56 | 24.18 | 24.50 | 192,016 | +0.23(+0.93%) |
Mar 10, 2015 | 24.27 | 24.43 | 24.13 | 24.27 | 249,464 | -0.24(-0.99%) |
Mar 09, 2015 | 24.50 | 24.69 | 24.41 | 24.52 | 237,527 | +0.02(+0.10%) |
Mar 06, 2015 | 24.63 | 24.86 | 24.43 | 24.49 | 263,393 | -0.36(-1.44%) |
Mar 05, 2015 | 24.60 | 24.89 | 24.42 | 24.85 | 281,058 | +0.36(+1.46%) |
Mar 04, 2015 | 26.31 | 25.94 | 24.17 | 24.49 | 543,133 | -1.45(-5.59%) |
Mar 03, 2015 | 25.93 | 26.02 | 25.64 | 25.94 | 220,676 | -0.04(-0.16%) |
Mar 02, 2015 | 25.96 | 26.20 | 25.73 | 25.98 | 220,408 | +0.06(+0.23%) |
Feb 27, 2015 | 25.89 | 26.04 | 25.68 | 25.93 | 226,793 | -0.02(-0.10%) |
Feb 26, 2015 | 25.67 | 26.03 | 25.39 | 25.95 | 143,134 | +0.33(+1.27%) |
Feb 25, 2015 | 26.02 | 26.19 | 25.60 | 25.63 | 177,487 | -0.33(-1.25%) |
Feb 24, 2015 | 25.79 | 26.16 | 25.76 | 25.95 | 237,285 | +0.16(+0.61%) |
Feb 23, 2015 | 25.43 | 25.80 | 25.23 | 25.79 | 157,015 | +0.26(+1.01%) |
Feb 20, 2015 | 25.51 | 25.62 | 25.28 | 25.53 | 171,254 | -0.06(-0.23%) |
Feb 19, 2015 | 25.49 | 25.61 | 25.32 | 25.59 | 209,733 | +0.05(+0.20%) |
Feb 18, 2015 | 25.08 | 25.54 | 25.07 | 25.54 | 206,479 | +0.43(+1.69%) |
Feb 17, 2015 | 24.68 | 25.24 | 24.62 | 25.12 | 209,584 | +0.46(+1.86%) |
Feb 13, 2015 | 24.78 | 24.66 | 24.66 | 24.66 | 197,623 | -0.14(-0.57%) |
Feb 12, 2015 | 24.69 | 24.83 | 24.53 | 24.80 | 172,960 | +0.17(+0.68%) |
Feb 11, 2015 | 24.72 | 24.73 | 24.49 | 24.63 | 121,105 | -0.08(-0.34%) |
Feb 10, 2015 | 25.03 | 25.03 | 24.39 | 24.72 | 239,747 | -0.14(-0.57%) |
Feb 09, 2015 | 25.06 | 25.28 | 24.80 | 24.86 | 128,148 | -0.27(-1.06%) |
Feb 06, 2015 | 25.09 | 25.31 | 24.86 | 25.13 | 338,405 | +0.11(+0.43%) |
Feb 05, 2015 | 24.98 | 25.18 | 24.91 | 25.02 | 227,437 | +0.18(+0.70%) |
Feb 04, 2015 | 25.05 | 25.18 | 24.78 | 24.84 | 321,322 | -0.36(-1.42%) |
Feb 03, 2015 | 24.55 | 25.28 | 24.55 | 25.20 | 276,052 | +0.76(+3.10%) |
Feb 02, 2015 | 24.13 | 24.49 | 23.87 | 24.44 | 210,174 | +0.37(+1.52%) |
Jan 30, 2015 | 24.37 | 24.53 | 24.03 | 24.07 | 251,866 | -0.51(-2.07%) |
Jan 29, 2015 | 24.19 | 24.60 | 24.18 | 24.58 | 192,930 | +0.39(+1.62%) |
Jan 28, 2015 | 24.56 | 24.63 | 23.99 | 24.19 | 204,401 | -0.27(-1.09%) |
Jan 27, 2015 | 24.34 | 24.53 | 24.20 | 24.46 | 175,790 | -0.08(-0.34%) |
Jan 26, 2015 | 24.53 | 24.61 | 24.24 | 24.54 | 249,355 | -0.05(-0.20%) |
Jan 23, 2015 | 24.68 | 24.85 | 24.43 | 24.59 | 174,963 | -0.13(-0.51%) |
Jan 22, 2015 | 24.27 | 24.74 | 24.11 | 24.72 | 197,174 | +0.45(+1.86%) |
Jan 21, 2015 | 24.17 | 24.43 | 24.03 | 24.27 | 164,027 | +0.03(+0.14%) |
Jan 20, 2015 | 24.77 | 24.77 | 24.18 | 24.23 | 268,134 | -0.44(-1.79%) |
Jan 16, 2015 | 24.12 | 24.71 | 24.10 | 24.68 | 209,866 | +0.41(+1.68%) |
Jan 15, 2015 | 24.66 | 24.75 | 24.17 | 24.27 | 250,630 | -0.42(-1.69%) |
Jan 14, 2015 | 24.57 | 24.75 | 24.37 | 24.68 | 171,024 | -0.20(-0.80%) |
Jan 13, 2015 | 24.81 | 25.24 | 24.48 | 24.88 | 313,761 | +0.34(+1.39%) |
Jan 12, 2015 | 24.33 | 24.88 | 24.14 | 24.54 | 419,113 | +0.13(+0.55%) |
Jan 09, 2015 | 24.62 | 24.98 | 24.30 | 24.41 | 300,227 | -0.14(-0.58%) |
Jan 08, 2015 | 24.46 | 24.58 | 24.27 | 24.55 | 212,127 | +0.30(+1.24%) |
Jan 07, 2015 | 23.99 | 24.29 | 23.87 | 24.25 | 246,112 | +0.39(+1.64%) |
Jan 06, 2015 | 23.94 | 24.09 | 23.40 | 23.86 | 763,165 | +0.12(+0.49%) |
Jan 05, 2015 | 23.58 | 23.97 | 23.53 | 23.74 | 326,644 | +0.04(+0.18%) |
Jan 02, 2015 | 23.92 | 24.11 | 23.51 | 23.70 | 205,061 | -0.19(-0.80%) |
Dec 31, 2014 | 24.17 | 23.89 | 23.89 | 23.89 | 163,807 | -0.27(-1.10%) |
Dec 30, 2014 | 24.38 | 24.48 | 24.04 | 24.16 | 175,575 | -0.20(-0.82%) |
Dec 29, 2014 | 24.25 | 24.59 | 24.18 | 24.36 | 235,053 | +0.13(+0.55%) |
Dec 26, 2014 | 24.13 | 24.34 | 24.12 | 24.23 | 109,067 | +0.15(+0.62%) |
Dec 24, 2014 | 24.06 | 24.08 | 24.08 | 24.08 | 118,645 | +0.00(+0.00%) |
Dec 23, 2014 | 23.69 | 24.08 | 23.63 | 24.08 | 219,560 | +0.45(+1.90%) |
Dec 22, 2014 | 23.22 | 23.67 | 23.22 | 23.63 | 213,020 | +0.41(+1.75%) |
Dec 19, 2014 | 23.32 | 23.40 | 23.20 | 23.22 | 724,012 | -0.08(-0.36%) |
Dec 18, 2014 | 23.48 | 23.72 | 23.30 | 23.31 | 557,314 | +0.06(+0.25%) |
Dec 17, 2014 | 23.13 | 23.39 | 22.78 | 23.25 | 463,161 | +0.13(+0.57%) |
Dec 16, 2014 | 22.91 | 23.22 | 22.82 | 23.11 | 337,823 | +0.15(+0.65%) |
Dec 15, 2014 | 22.75 | 23.06 | 22.55 | 22.97 | 314,323 | +0.34(+1.50%) |
Dec 12, 2014 | 22.48 | 22.77 | 22.48 | 22.63 | 281,446 | -0.16(-0.69%) |
Dec 11, 2014 | 22.74 | 23.03 | 22.64 | 22.78 | 256,968 | +0.21(+0.92%) |
Dec 10, 2014 | 23.20 | 23.21 | 22.57 | 22.58 | 311,390 | -0.78(-3.34%) |
Dec 09, 2014 | 21.56 | 23.39 | 21.51 | 23.35 | 501,473 | +0.93(+4.14%) |
Dec 08, 2014 | 22.58 | 22.90 | 22.29 | 22.43 | 191,696 | -0.23(-1.02%) |
Dec 05, 2014 | 22.51 | 22.80 | 22.51 | 22.66 | 295,321 | +0.11(+0.48%) |
Dec 04, 2014 | 22.65 | 22.76 | 22.43 | 22.55 | 302,812 | -0.17(-0.73%) |
Dec 03, 2014 | 22.55 | 22.87 | 22.49 | 22.72 | 198,851 | +0.14(+0.62%) |
Dec 02, 2014 | 22.37 | 22.74 | 22.35 | 22.58 | 151,042 | +0.21(+0.93%) |
Dec 01, 2014 | 22.43 | 22.63 | 22.21 | 22.37 | 222,089 | -0.10(-0.44%) |
Nov 28, 2014 | 22.64 | 22.82 | 22.43 | 22.47 | 119,193 | -0.11(-0.48%) |
Nov 26, 2014 | 22.59 | 22.58 | 22.58 | 22.58 | 157,469 | -0.03(-0.15%) |
Nov 25, 2014 | 22.74 | 22.88 | 22.58 | 22.61 | 115,473 | -0.12(-0.55%) |
Nov 24, 2014 | 22.55 | 22.77 | 22.52 | 22.73 | 160,867 | +0.22(+0.96%) |
Nov 21, 2014 | 22.46 | 22.64 | 22.34 | 22.52 | 484,755 | +0.32(+1.46%) |
Nov 20, 2014 | 22.12 | 22.24 | 22.01 | 22.19 | 246,210 | +0.05(+0.22%) |
Nov 19, 2014 | 22.44 | 22.45 | 22.02 | 22.14 | 149,229 | -0.30(-1.33%) |
Nov 18, 2014 | 22.43 | 22.67 | 22.43 | 22.44 | 142,768 | +0.02(+0.07%) |
Nov 17, 2014 | 22.53 | 22.67 | 22.42 | 22.43 | 125,722 | -0.15(-0.66%) |
Nov 14, 2014 | 22.76 | 23.00 | 22.52 | 22.58 | 205,094 | -0.11(-0.48%) |
Nov 13, 2014 | 22.81 | 22.85 | 22.67 | 22.68 | 126,328 | -0.06(-0.26%) |
Nov 12, 2014 | 22.55 | 22.86 | 22.55 | 22.74 | 311,789 | +0.08(+0.37%) |
Nov 11, 2014 | 22.61 | 22.72 | 22.51 | 22.66 | 170,170 | +0.05(+0.22%) |
Nov 10, 2014 | 22.60 | 22.67 | 22.48 | 22.61 | 226,530 | +0.02(+0.07%) |
Nov 07, 2014 | 22.67 | 22.67 | 22.53 | 22.59 | 194,709 | -0.10(-0.44%) |
Nov 06, 2014 | 22.53 | 22.77 | 22.53 | 22.69 | 108,403 | +0.13(+0.59%) |
Nov 05, 2014 | 22.62 | 22.84 | 22.43 | 22.56 | 170,777 | +0.02(+0.07%) |
Nov 04, 2014 | 22.52 | 22.77 | 22.51 | 22.54 | 205,400 | -0.07(-0.29%) |
Nov 03, 2014 | 22.91 | 23.06 | 22.60 | 22.61 | 298,801 | -0.32(-1.37%) |
Oct 31, 2014 | 23.18 | 23.23 | 22.60 | 22.92 | 462,879 | +0.17(+0.73%) |
Oct 30, 2014 | 22.53 | 23.01 | 22.47 | 22.76 | 220,196 | +0.17(+0.77%) |
Oct 29, 2014 | 22.53 | 22.64 | 22.35 | 22.58 | 215,763 | +0.11(+0.48%) |
Oct 28, 2014 | 22.08 | 22.49 | 22.07 | 22.48 | 335,597 | +0.44(+1.99%) |
Oct 27, 2014 | 21.88 | 22.05 | 21.95 | 22.04 | 98,296 | +0.09(+0.42%) |
Oct 24, 2014 | 21.88 | 21.95 | 21.70 | 21.95 | 108,104 | +0.15(+0.68%) |
Oct 23, 2014 | 21.81 | 21.94 | 21.73 | 21.80 | 187,691 | +0.19(+0.88%) |
Oct 22, 2014 | 21.85 | 21.92 | 21.56 | 21.60 | 208,682 | -0.17(-0.76%) |
Oct 21, 2014 | 21.65 | 21.95 | 21.56 | 21.77 | 210,767 | +0.12(+0.57%) |
Oct 20, 2014 | 21.38 | 21.65 | 21.32 | 21.65 | 162,532 | +0.27(+1.24%) |
Oct 17, 2014 | 21.60 | 21.85 | 21.28 | 21.38 | 245,219 | -0.06(-0.27%) |
Oct 16, 2014 | 21.03 | 21.56 | 21.03 | 21.44 | 260,220 | +0.06(+0.27%) |
Oct 15, 2014 | 20.83 | 21.51 | 20.71 | 21.38 | 308,503 | +0.25(+1.18%) |
Oct 14, 2014 | 21.05 | 21.21 | 20.89 | 21.13 | 319,708 | +0.31(+1.47%) |
Oct 13, 2014 | 20.92 | 21.14 | 20.81 | 20.83 | 296,827 | -0.17(-0.83%) |
Oct 10, 2014 | 21.12 | 21.36 | 20.97 | 21.00 | 285,561 | -0.22(-1.02%) |
Oct 09, 2014 | 21.76 | 21.76 | 21.20 | 21.22 | 263,404 | -0.54(-2.48%) |
Oct 08, 2014 | 21.16 | 21.76 | 21.09 | 21.75 | 265,502 | +0.62(+2.94%) |
Oct 07, 2014 | 21.26 | 21.48 | 21.12 | 21.13 | 272,580 | -0.28(-1.32%) |
Oct 06, 2014 | 21.51 | 21.66 | 21.39 | 21.41 | 187,263 | -0.08(-0.39%) |
Oct 03, 2014 | 21.38 | 21.60 | 21.26 | 21.50 | 256,590 | +0.40(+1.89%) |
Oct 02, 2014 | 20.86 | 21.21 | 20.83 | 21.10 | 183,265 | +0.22(+1.03%) |
Oct 01, 2014 | 21.35 | 21.41 | 20.87 | 20.88 | 455,208 | -0.42(-1.99%) |
Sep 30, 2014 | 21.60 | 21.77 | 21.31 | 21.31 | 374,268 | -0.22(-1.02%) |
Sep 29, 2014 | 21.44 | 21.61 | 21.31 | 21.53 | 258,797 | -0.10(-0.46%) |
Sep 26, 2014 | 21.75 | 21.87 | 21.61 | 21.63 | 268,028 | -0.12(-0.57%) |
Sep 25, 2014 | 22.18 | 22.24 | 21.73 | 21.75 | 265,413 | -0.53(-2.37%) |
Sep 24, 2014 | 22.09 | 22.31 | 21.90 | 22.28 | 207,972 | +0.27(+1.24%) |
Sep 23, 2014 | 22.26 | 22.39 | 21.99 | 22.00 | 228,696 | -0.40(-1.77%) |
Sep 22, 2014 | 22.36 | 22.49 | 22.11 | 22.40 | 256,566 | -0.05(-0.22%) |
Sep 19, 2014 | 22.75 | 22.87 | 22.42 | 22.45 | 547,099 | -0.33(-1.45%) |
Sep 18, 2014 | 22.80 | 22.85 | 22.58 | 22.78 | 278,827 | +0.02(+0.11%) |
Sep 17, 2014 | 22.77 | 22.87 | 22.52 | 22.75 | 308,698 | -0.04(-0.18%) |
Sep 16, 2014 | 22.74 | 22.86 | 22.47 | 22.80 | 332,784 | +0.03(+0.14%) |
Sep 15, 2014 | 22.88 | 22.89 | 22.60 | 22.76 | 229,055 | -0.12(-0.54%) |
Sep 12, 2014 | 23.09 | 23.11 | 22.71 | 22.89 | 207,608 | -0.14(-0.61%) |
Sep 11, 2014 | 22.75 | 23.18 | 22.75 | 23.03 | 244,181 | +0.11(+0.47%) |
Sep 10, 2014 | 22.99 | 23.09 | 22.79 | 22.92 | 276,927 | -0.10(-0.43%) |
Sep 09, 2014 | 23.33 | 23.33 | 22.94 | 23.02 | 376,271 | -0.35(-1.48%) |
Sep 08, 2014 | 23.21 | 23.37 | 23.05 | 23.36 | 254,447 | +0.07(+0.32%) |
Sep 05, 2014 | 23.07 | 23.43 | 22.97 | 23.29 | 311,580 | +0.24(+1.04%) |
Sep 04, 2014 | 23.08 | 23.89 | 22.89 | 23.05 | 577,934 | +1.15(+5.23%) |
Sep 03, 2014 | 22.17 | 22.36 | 21.84 | 21.91 | 905,431 | -0.15(-0.67%) |
Sep 02, 2014 | 21.97 | 22.09 | 21.82 | 22.05 | 180,928 | +0.12(+0.56%) |
Aug 29, 2014 | 21.77 | 21.93 | 21.93 | 21.93 | 155,620 | +0.16(+0.76%) |
Aug 28, 2014 | 21.73 | 21.80 | 21.56 | 21.77 | 154,931 | +0.01(+0.04%) |
Aug 27, 2014 | 21.85 | 21.91 | 21.73 | 21.76 | 120,682 | -0.09(-0.42%) |
Aug 26, 2014 | 21.64 | 21.85 | 21.55 | 21.85 | 197,293 | +0.31(+1.42%) |
Aug 25, 2014 | 21.81 | 21.83 | 21.48 | 21.54 | 207,436 | -0.20(-0.91%) |
Aug 22, 2014 | 21.40 | 21.78 | 21.40 | 21.74 | 181,909 | +0.30(+1.38%) |
Aug 21, 2014 | 21.38 | 21.49 | 21.19 | 21.44 | 230,751 | +0.07(+0.31%) |
Aug 20, 2014 | 21.46 | 21.52 | 21.28 | 21.38 | 165,080 | -0.12(-0.54%) |
Aug 19, 2014 | 21.42 | 21.53 | 21.38 | 21.49 | 282,139 | +0.14(+0.66%) |
Aug 18, 2014 | 21.63 | 21.63 | 21.33 | 21.35 | 489,281 | +0.28(+1.33%) |
Aug 15, 2014 | 21.34 | 21.34 | 20.92 | 21.07 | 213,339 | -0.05(-0.23%) |
Aug 14, 2014 | 21.16 | 21.24 | 21.06 | 21.12 | 114,056 | +0.00(+0.00%) |
Aug 13, 2014 | 20.99 | 21.24 | 20.93 | 21.12 | 200,772 | +0.20(+0.95%) |
Aug 12, 2014 | 20.96 | 21.25 | 20.78 | 20.92 | 263,510 | -0.08(-0.39%) |
Aug 11, 2014 | 20.92 | 21.11 | 20.76 | 21.01 | 237,546 | +0.20(+0.95%) |
Aug 08, 2014 | 20.50 | 20.81 | 20.42 | 20.81 | 220,839 | +0.31(+1.49%) |
Aug 07, 2014 | 20.67 | 20.67 | 20.39 | 20.50 | 100,626 | -0.07(-0.36%) |
Aug 06, 2014 | 20.36 | 20.78 | 20.36 | 20.58 | 239,465 | +0.09(+0.44%) |
Aug 05, 2014 | 20.31 | 20.73 | 20.31 | 20.49 | 200,259 | +0.12(+0.57%) |
Aug 04, 2014 | 20.32 | 20.44 | 19.97 | 20.37 | 276,170 | +0.12(+0.57%) |
Aug 01, 2014 | 20.22 | 20.38 | 20.05 | 20.26 | 239,334 | -0.03(-0.16%) |
Jul 31, 2014 | 20.38 | 20.50 | 20.17 | 20.29 | 242,102 | -0.31(-1.52%) |
Jul 30, 2014 | 20.69 | 20.71 | 20.49 | 20.60 | 117,429 | +0.02(+0.08%) |
Jul 29, 2014 | 20.65 | 20.77 | 20.52 | 20.59 | 245,166 | -0.01(-0.04%) |
Jul 28, 2014 | 20.76 | 20.77 | 20.50 | 20.59 | 223,801 | -0.14(-0.68%) |
Jul 25, 2014 | 20.81 | 20.97 | 20.71 | 20.73 | 197,803 | -0.27(-1.30%) |
Jul 24, 2014 | 21.13 | 21.28 | 20.92 | 21.01 | 157,351 | -0.07(-0.31%) |
Jul 23, 2014 | 21.13 | 21.22 | 20.97 | 21.07 | 125,207 | -0.06(-0.27%) |
Jul 22, 2014 | 21.16 | 21.37 | 21.06 | 21.13 | 119,442 | +0.05(+0.23%) |
Jul 21, 2014 | 21.10 | 21.20 | 20.97 | 21.08 | 146,585 | -0.11(-0.51%) |
Jul 18, 2014 | 20.97 | 21.34 | 20.93 | 21.19 | 226,954 | +0.16(+0.74%) |
Jul 17, 2014 | 21.27 | 21.44 | 21.01 | 21.03 | 143,743 | -0.37(-1.73%) |
Jul 16, 2014 | 21.44 | 21.64 | 21.18 | 21.40 | 278,662 | +0.13(+0.62%) |
Jul 15, 2014 | 21.53 | 21.64 | 21.25 | 21.27 | 171,595 | -0.21(-1.00%) |
Jul 14, 2014 | 21.67 | 21.69 | 21.48 | 21.48 | 152,227 | -0.08(-0.38%) |
Jul 11, 2014 | 21.50 | 21.76 | 21.33 | 21.57 | 243,516 | +0.06(+0.27%) |
Jul 10, 2014 | 21.25 | 21.63 | 21.12 | 21.51 | 319,928 | -0.09(-0.42%) |
Jul 09, 2014 | 21.79 | 21.83 | 21.58 | 21.60 | 235,212 | -0.13(-0.61%) |
Jul 08, 2014 | 21.77 | 21.84 | 21.55 | 21.73 | 239,318 | -0.09(-0.42%) |
Jul 07, 2014 | 22.34 | 22.36 | 21.81 | 21.82 | 327,352 | -0.60(-2.68%) |
Jul 03, 2014 | 22.17 | 22.42 | 22.42 | 22.42 | 114,744 | +0.29(+1.30%) |
Jul 02, 2014 | 22.35 | 22.58 | 22.07 | 22.14 | 229,607 | -0.29(-1.29%) |