Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.27 | 22.49 | 22.27 | 22.49 | 460 | +0.30(+1.35%) |
Oct 29, 2015 | 22.32 | 22.32 | 22.19 | 22.19 | 314 | -0.18(-0.83%) |
Oct 28, 2015 | 22.59 | 22.59 | 22.37 | 22.37 | 1,063 | -0.18(-0.78%) |
Oct 27, 2015 | 22.55 | 22.55 | 22.55 | 22.55 | 427 | -0.16(-0.70%) |
Oct 26, 2015 | 22.71 | 22.72 | 22.57 | 22.71 | 12,649 | -0.11(-0.48%) |
Oct 23, 2015 | 22.82 | 22.82 | 22.82 | 22.82 | 174 | -0.19(-0.82%) |
Oct 22, 2015 | 22.85 | 23.01 | 22.85 | 23.01 | 1,385 | +0.11(+0.47%) |
Oct 21, 2015 | 22.90 | 22.90 | 22.90 | 22.90 | 457 | +0.04(+0.19%) |
Oct 20, 2015 | 22.80 | 22.88 | 22.80 | 22.86 | 3,246 | +0.14(+0.60%) |
Oct 19, 2015 | 22.67 | 22.72 | 22.61 | 22.72 | 1,872 | +0.02(+0.10%) |
Oct 16, 2015 | 22.75 | 22.77 | 22.69 | 22.70 | 816 | +0.07(+0.31%) |
Oct 15, 2015 | 22.30 | 22.63 | 22.28 | 22.63 | 1,114 | +0.39(+1.75%) |
Oct 14, 2015 | 22.33 | 22.39 | 22.24 | 22.24 | 1,967 | -0.09(-0.40%) |
Oct 13, 2015 | 22.28 | 22.33 | 22.28 | 22.33 | 9,934 | -0.04(-0.17%) |
Oct 12, 2015 | 22.37 | 22.37 | 22.37 | 22.37 | 100 | +0.25(+1.13%) |
Oct 09, 2015 | 22.14 | 22.19 | 22.12 | 22.12 | 3,922 | -0.11(-0.48%) |
Oct 08, 2015 | 22.00 | 22.22 | 22.00 | 22.22 | 322 | +0.29(+1.33%) |
Oct 07, 2015 | 21.93 | 21.93 | 21.93 | 21.93 | 693 | -0.02(-0.08%) |
Oct 06, 2015 | 22.15 | 22.15 | 21.95 | 21.95 | 2,602 | -0.12(-0.52%) |
Oct 05, 2015 | 21.97 | 22.07 | 21.97 | 22.07 | 4,140 | +0.46(+2.11%) |
Oct 02, 2015 | 21.49 | 21.73 | 21.49 | 21.61 | 946 | +0.07(+0.32%) |
Oct 01, 2015 | 21.68 | 21.68 | 21.48 | 21.54 | 1,620 | -0.27(-1.24%) |
Sep 30, 2015 | 21.48 | 21.81 | 21.48 | 21.81 | 8,176 | +0.46(+2.15%) |
Sep 29, 2015 | 21.37 | 21.37 | 21.35 | 21.35 | 1,782 | -0.06(-0.28%) |
Sep 28, 2015 | 21.46 | 21.46 | 21.41 | 21.41 | 582 | -0.14(-0.65%) |
Sep 25, 2015 | 21.49 | 21.73 | 21.49 | 21.55 | 5,096 | +0.14(+0.65%) |
Sep 24, 2015 | 21.08 | 21.41 | 21.08 | 21.41 | 2,439 | +0.23(+1.08%) |
Sep 23, 2015 | 21.15 | 21.19 | 21.15 | 21.18 | 1,777 | +0.09(+0.41%) |
Sep 22, 2015 | 21.20 | 21.23 | 21.09 | 21.09 | 1,177 | -0.21(-0.97%) |
Sep 21, 2015 | 21.27 | 21.37 | 21.27 | 21.30 | 1,311 | +0.02(+0.09%) |
Sep 18, 2015 | 21.34 | 21.34 | 21.28 | 21.28 | 5,266 | -0.34(-1.57%) |
Sep 17, 2015 | 21.30 | 21.62 | 21.30 | 21.62 | 1,247 | +0.40(+1.89%) |
Sep 16, 2015 | 21.18 | 21.22 | 21.18 | 21.22 | 3,221 | +0.28(+1.34%) |
Sep 15, 2015 | 20.92 | 20.94 | 20.92 | 20.94 | 6,059 | +0.10(+0.48%) |
Sep 14, 2015 | 20.88 | 20.91 | 20.82 | 20.84 | 8,023 | +0.06(+0.29%) |
Sep 11, 2015 | 20.54 | 20.78 | 20.54 | 20.78 | 10,673 | -0.11(-0.53%) |
Sep 09, 2015 | 20.94 | 20.94 | 20.89 | 20.89 | 73 | -0.05(-0.25%) |
Sep 08, 2015 | 20.71 | 20.94 | 20.71 | 20.94 | 2,164 | +0.36(+1.74%) |
Sep 04, 2015 | 20.70 | 20.58 | 20.58 | 20.58 | 3,400 | -0.24(-1.15%) |
Sep 03, 2015 | 20.91 | 20.91 | 20.82 | 20.82 | 3,204 | +0.09(+0.44%) |
Sep 02, 2015 | 20.84 | 20.84 | 20.65 | 20.73 | 2,479 | -0.05(-0.24%) |
Sep 01, 2015 | 21.01 | 21.04 | 20.78 | 20.78 | 2,635 | -0.37(-1.73%) |
Aug 31, 2015 | 21.22 | 21.22 | 21.15 | 21.15 | 409 | -0.21(-0.97%) |
Aug 28, 2015 | 21.53 | 21.53 | 21.35 | 21.35 | 1,053 | -0.03(-0.13%) |
Aug 27, 2015 | 21.30 | 21.47 | 21.20 | 21.38 | 6,210 | +0.44(+2.11%) |
Aug 26, 2015 | 20.90 | 20.94 | 20.88 | 20.94 | 514 | -0.06(-0.29%) |
Aug 25, 2015 | 21.19 | 21.19 | 21.00 | 21.00 | 1,676 | -0.34(-1.59%) |
Aug 24, 2015 | 21.73 | 21.97 | 21.34 | 21.34 | 4,061 | -0.82(-3.70%) |
Aug 21, 2015 | 22.01 | 22.28 | 22.01 | 22.16 | 4,356 | -0.13(-0.58%) |
Aug 20, 2015 | 22.38 | 22.46 | 22.26 | 22.29 | 57,016 | -0.16(-0.71%) |
Aug 19, 2015 | 22.41 | 22.45 | 22.26 | 22.45 | 3,748 | +0.06(+0.27%) |
Aug 18, 2015 | 22.48 | 22.48 | 22.39 | 22.39 | 10,418 | -0.20(-0.88%) |
Aug 17, 2015 | 22.59 | 22.59 | 22.59 | 22.59 | 473 | +0.30(+1.35%) |
Aug 14, 2015 | 22.16 | 22.29 | 22.16 | 22.29 | 2,158 | -0.02(-0.09%) |
Aug 12, 2015 | 21.87 | 22.31 | 21.87 | 22.31 | 67 | +0.40(+1.85%) |
Aug 11, 2015 | 21.97 | 21.97 | 21.91 | 21.91 | 530 | +0.14(+0.62%) |
Aug 10, 2015 | 21.82 | 21.84 | 21.77 | 21.77 | 20,854 | +0.21(+0.97%) |
Aug 06, 2015 | 21.41 | 21.56 | 21.41 | 21.56 | 97 | +0.01(+0.05%) |
Aug 05, 2015 | 21.55 | 21.55 | 21.55 | 21.55 | 348 | +0.11(+0.51%) |
Aug 04, 2015 | 21.59 | 21.60 | 21.44 | 21.44 | 2,350 | -0.35(-1.61%) |
Aug 03, 2015 | 21.71 | 21.88 | 21.70 | 21.79 | 5,275 | -0.08(-0.37%) |
Jul 31, 2015 | 21.84 | 21.90 | 21.83 | 21.87 | 4,015 | +0.26(+1.20%) |
Jul 30, 2015 | 21.53 | 21.63 | 21.45 | 21.61 | 11,291 | +0.08(+0.37%) |
Jul 29, 2015 | 21.26 | 21.53 | 21.26 | 21.53 | 105,648 | +0.15(+0.70%) |
Jul 28, 2015 | 21.22 | 21.38 | 21.18 | 21.38 | 4,993 | +0.15(+0.69%) |
Jul 27, 2015 | 20.97 | 21.25 | 20.90 | 21.23 | 3,235 | +0.23(+1.11%) |
Jul 24, 2015 | 20.99 | 21.07 | 20.99 | 21.00 | 6,627 | +0.06(+0.30%) |
Jul 23, 2015 | 21.21 | 21.21 | 20.89 | 20.94 | 2,039 | -0.22(-1.06%) |
Jul 22, 2015 | 21.04 | 21.26 | 21.04 | 21.16 | 2,749 | +0.09(+0.42%) |
Jul 21, 2015 | 21.06 | 21.07 | 21.06 | 21.07 | 680 | -0.18(-0.84%) |
Jul 20, 2015 | 21.30 | 21.31 | 21.24 | 21.25 | 1,937 | -0.22(-1.02%) |
Jul 17, 2015 | 21.47 | 21.47 | 21.47 | 21.47 | 363 | -0.22(-1.01%) |
Jul 16, 2015 | 21.61 | 21.70 | 21.58 | 21.69 | 7,716 | +0.34(+1.60%) |
Jul 15, 2015 | 21.31 | 21.40 | 21.31 | 21.35 | 11,989 | -0.03(-0.15%) |
Jul 14, 2015 | 21.32 | 21.38 | 21.32 | 21.38 | 581 | +0.07(+0.33%) |
Jul 13, 2015 | 21.31 | 21.31 | 21.31 | 21.31 | 923 | +0.00(+0.00%) |
Jul 10, 2015 | 21.24 | 21.35 | 21.24 | 21.31 | 3,632 | +0.06(+0.28%) |
Jul 09, 2015 | 21.42 | 21.52 | 21.25 | 21.25 | 7,943 | -0.18(-0.85%) |
Jul 08, 2015 | 21.46 | 21.49 | 21.43 | 21.43 | 1,798 | -0.07(-0.32%) |
Jul 07, 2015 | 21.28 | 21.54 | 21.22 | 21.50 | 36,803 | +0.47(+2.23%) |
Jul 06, 2015 | 20.93 | 21.03 | 20.93 | 21.03 | 2,440 | -0.02(-0.10%) |
Jul 02, 2015 | 20.71 | 21.05 | 21.05 | 21.05 | 1,100 | +0.28(+1.36%) |
Jul 01, 2015 | 20.78 | 20.80 | 20.73 | 20.77 | 2,545 | -0.00(-0.01%) |
Jun 30, 2015 | 20.92 | 20.92 | 20.73 | 20.77 | 36,044 | +0.00(+0.00%) |
Jun 29, 2015 | 20.88 | 21.11 | 20.77 | 20.77 | 5,115 | -0.17(-0.82%) |
Jun 26, 2015 | 20.79 | 20.94 | 20.77 | 20.94 | 8,795 | +0.13(+0.63%) |
Jun 25, 2015 | 21.02 | 21.02 | 20.81 | 20.81 | 4,632 | -0.24(-1.14%) |
Jun 24, 2015 | 21.05 | 21.05 | 21.02 | 21.05 | 2,255 | -0.09(-0.43%) |
Jun 23, 2015 | 21.11 | 21.16 | 21.09 | 21.14 | 7,528 | -0.20(-0.94%) |
Jun 22, 2015 | 21.37 | 21.43 | 21.31 | 21.34 | 3,989 | -0.02(-0.09%) |
Jun 19, 2015 | 21.40 | 21.44 | 21.36 | 21.36 | 2,500 | -0.22(-1.00%) |
Jun 18, 2015 | 21.25 | 21.63 | 21.25 | 21.58 | 2,624 | +0.30(+1.40%) |
Jun 17, 2015 | 21.19 | 21.37 | 21.17 | 21.28 | 4,718 | +0.09(+0.43%) |
Jun 16, 2015 | 21.00 | 21.19 | 21.00 | 21.19 | 1,420 | +0.06(+0.31%) |
Jun 15, 2015 | 21.07 | 21.17 | 21.03 | 21.12 | 5,833 | -0.08(-0.37%) |
Jun 12, 2015 | 21.39 | 21.39 | 21.18 | 21.20 | 6,554 | -0.21(-0.97%) |
Jun 11, 2015 | 21.39 | 21.41 | 21.34 | 21.41 | 2,257 | +0.17(+0.79%) |
Jun 10, 2015 | 21.25 | 21.33 | 21.24 | 21.24 | 3,458 | +0.06(+0.28%) |
Jun 09, 2015 | 21.17 | 21.28 | 21.17 | 21.18 | 5,055 | -0.04(-0.19%) |
Jun 08, 2015 | 21.31 | 21.31 | 21.22 | 21.22 | 2,464 | -0.05(-0.24%) |
Jun 05, 2015 | 21.40 | 21.40 | 21.24 | 21.27 | 6,966 | -0.27(-1.25%) |
Jun 04, 2015 | 21.54 | 21.70 | 21.54 | 21.54 | 7,434 | -0.09(-0.42%) |
Jun 03, 2015 | 21.75 | 21.75 | 21.60 | 21.63 | 9,037 | -0.31(-1.41%) |
Jun 02, 2015 | 22.15 | 22.15 | 21.86 | 21.94 | 4,609 | -0.37(-1.66%) |
Jun 01, 2015 | 22.30 | 22.34 | 22.30 | 22.31 | 978 | +0.02(+0.10%) |
May 29, 2015 | 22.25 | 22.29 | 22.25 | 22.29 | 865 | +0.03(+0.16%) |
May 28, 2015 | 22.11 | 22.27 | 22.11 | 22.25 | 1,891 | +0.01(+0.06%) |
May 27, 2015 | 22.15 | 22.24 | 22.15 | 22.24 | 1,489 | +0.13(+0.59%) |
May 26, 2015 | 22.30 | 22.30 | 22.09 | 22.11 | 959 | -0.14(-0.63%) |
May 22, 2015 | 22.25 | 22.25 | 22.25 | 22.25 | 1,000 | -0.06(-0.27%) |
May 21, 2015 | 22.39 | 22.42 | 22.31 | 22.31 | 2,960 | -0.15(-0.66%) |
May 20, 2015 | 22.46 | 22.56 | 22.46 | 22.46 | 587 | +0.04(+0.17%) |
May 19, 2015 | 22.40 | 22.42 | 22.38 | 22.42 | 2,620 | +0.01(+0.04%) |
May 18, 2015 | 22.34 | 22.41 | 22.34 | 22.41 | 943 | +0.10(+0.45%) |
May 15, 2015 | 22.20 | 22.31 | 22.19 | 22.31 | 3,039 | +0.30(+1.36%) |
May 14, 2015 | 21.90 | 22.03 | 21.90 | 22.01 | 5,326 | +0.23(+1.06%) |
May 13, 2015 | 21.85 | 21.85 | 21.74 | 21.78 | 2,640 | -0.22(-1.00%) |
May 12, 2015 | 21.80 | 22.00 | 21.80 | 22.00 | 2,034 | -0.03(-0.14%) |
May 11, 2015 | 22.11 | 22.29 | 22.03 | 22.03 | 1,796 | -0.13(-0.59%) |
May 08, 2015 | 22.13 | 22.21 | 22.13 | 22.16 | 3,055 | +0.18(+0.82%) |
May 07, 2015 | 21.98 | 22.05 | 21.96 | 21.98 | 6,743 | +0.04(+0.18%) |
May 06, 2015 | 22.31 | 22.31 | 21.79 | 21.94 | 4,304 | -0.26(-1.17%) |
May 05, 2015 | 22.73 | 22.73 | 22.19 | 22.20 | 5,274 | -0.53(-2.33%) |
May 04, 2015 | 22.83 | 22.83 | 22.73 | 22.73 | 439 | +0.20(+0.89%) |
May 01, 2015 | 22.43 | 22.53 | 22.43 | 22.53 | 2,854 | +0.03(+0.13%) |
Apr 30, 2015 | 22.87 | 22.87 | 22.42 | 22.50 | 7,606 | -0.35(-1.54%) |
Apr 29, 2015 | 22.85 | 22.85 | 22.85 | 22.85 | 551 | -0.01(-0.04%) |
Apr 28, 2015 | 22.68 | 22.89 | 22.64 | 22.86 | 3,548 | +0.11(+0.49%) |
Apr 27, 2015 | 23.04 | 23.04 | 22.71 | 22.75 | 4,851 | -0.26(-1.13%) |
Apr 24, 2015 | 23.02 | 23.08 | 23.01 | 23.01 | 2,109 | +0.14(+0.61%) |
Apr 23, 2015 | 22.81 | 22.93 | 22.81 | 22.87 | 2,854 | +0.25(+1.11%) |
Apr 22, 2015 | 22.64 | 22.64 | 22.61 | 22.62 | 1,889 | -0.08(-0.35%) |
Apr 21, 2015 | 22.96 | 22.96 | 22.68 | 22.70 | 1,914 | -0.30(-1.30%) |
Apr 20, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 1,417 | +0.45(+2.02%) |
Apr 17, 2015 | 22.63 | 22.70 | 22.53 | 22.55 | 2,608 | -0.12(-0.55%) |
Apr 16, 2015 | 22.80 | 22.80 | 22.57 | 22.67 | 2,782 | -0.21(-0.92%) |
Apr 15, 2015 | 22.89 | 22.90 | 22.88 | 22.88 | 718 | +0.13(+0.57%) |
Apr 14, 2015 | 22.63 | 22.75 | 22.63 | 22.75 | 485 | +0.15(+0.66%) |
Apr 13, 2015 | 22.81 | 22.83 | 22.59 | 22.60 | 6,076 | -0.33(-1.44%) |
Apr 10, 2015 | 22.68 | 22.92 | 22.68 | 22.93 | 12,857 | +0.28(+1.24%) |
Apr 09, 2015 | 22.72 | 22.72 | 22.55 | 22.65 | 8,685 | -0.09(-0.40%) |
Apr 08, 2015 | 22.79 | 22.79 | 22.74 | 22.74 | 2,500 | -0.23(-1.00%) |
Apr 07, 2015 | 22.91 | 22.97 | 22.90 | 22.97 | 7,996 | -0.17(-0.73%) |
Apr 06, 2015 | 23.15 | 23.15 | 23.14 | 23.14 | 2,214 | +0.28(+1.22%) |
Apr 02, 2015 | 22.75 | 22.86 | 22.86 | 22.86 | 3,800 | +0.05(+0.23%) |
Apr 01, 2015 | 22.72 | 22.81 | 22.64 | 22.81 | 8,568 | +0.06(+0.25%) |
Mar 31, 2015 | 22.64 | 22.79 | 22.64 | 22.75 | 2,487 | -0.02(-0.08%) |
Mar 30, 2015 | 22.65 | 22.77 | 22.51 | 22.77 | 9,461 | +0.25(+1.10%) |
Mar 27, 2015 | 22.43 | 22.52 | 22.43 | 22.52 | 597 | +0.18(+0.81%) |
Mar 26, 2015 | 22.46 | 22.54 | 22.33 | 22.34 | 6,741 | -0.17(-0.76%) |
Mar 25, 2015 | 22.64 | 22.69 | 22.51 | 22.51 | 5,841 | -0.21(-0.94%) |
Mar 24, 2015 | 22.92 | 22.92 | 22.71 | 22.72 | 4,098 | -0.29(-1.24%) |
Mar 23, 2015 | 22.98 | 23.01 | 22.91 | 23.01 | 1,733 | +0.07(+0.30%) |
Mar 20, 2015 | 22.77 | 22.94 | 22.72 | 22.94 | 11,502 | +0.16(+0.71%) |
Mar 19, 2015 | 22.95 | 22.95 | 22.73 | 22.78 | 8,139 | -0.22(-0.97%) |
Mar 18, 2015 | 22.42 | 23.11 | 22.42 | 23.00 | 6,735 | +0.63(+2.81%) |
Mar 17, 2015 | 22.36 | 22.37 | 22.36 | 22.37 | 1,220 | -0.02(-0.09%) |
Mar 16, 2015 | 22.03 | 22.51 | 22.03 | 22.39 | 4,848 | +0.36(+1.63%) |
Mar 13, 2015 | 22.02 | 22.03 | 21.96 | 22.03 | 1,261 | -0.31(-1.39%) |
Mar 12, 2015 | 22.03 | 22.34 | 22.03 | 22.34 | 8,674 | +0.45(+2.06%) |
Mar 11, 2015 | 22.08 | 22.08 | 21.81 | 21.89 | 24,622 | -0.15(-0.70%) |
Mar 10, 2015 | 21.99 | 22.22 | 21.99 | 22.05 | 826 | -0.06(-0.29%) |
Mar 09, 2015 | 21.96 | 22.14 | 21.96 | 22.11 | 4,264 | +0.10(+0.44%) |
Mar 06, 2015 | 22.56 | 22.56 | 22.01 | 22.01 | 5,007 | -0.70(-3.07%) |
Mar 05, 2015 | 22.51 | 22.76 | 22.51 | 22.71 | 3,264 | +0.24(+1.07%) |
Mar 04, 2015 | 22.54 | 22.54 | 22.46 | 22.47 | 2,025 | -0.20(-0.88%) |
Mar 03, 2015 | 22.54 | 22.69 | 22.17 | 22.67 | 76,571 | +0.11(+0.49%) |
Mar 02, 2015 | 22.93 | 22.93 | 22.41 | 22.56 | 85,734 | -0.35(-1.53%) |
Feb 27, 2015 | 22.82 | 22.92 | 22.82 | 22.91 | 6,903 | +0.05(+0.23%) |
Feb 26, 2015 | 23.09 | 23.09 | 22.86 | 22.86 | 7,705 | -0.24(-1.05%) |
Feb 25, 2015 | 23.24 | 23.24 | 23.10 | 23.10 | 5,174 | -0.32(-1.39%) |
Feb 24, 2015 | 23.50 | 23.50 | 23.42 | 23.42 | 2,819 | +0.11(+0.49%) |
Feb 23, 2015 | 23.04 | 23.31 | 23.04 | 23.31 | 1,687 | +0.06(+0.28%) |
Feb 20, 2015 | 23.28 | 23.31 | 23.12 | 23.25 | 3,859 | +0.01(+0.03%) |
Feb 19, 2015 | 23.37 | 23.41 | 23.20 | 23.24 | 10,736 | -0.20(-0.85%) |
Feb 18, 2015 | 23.13 | 23.44 | 23.13 | 23.44 | 10,163 | +0.52(+2.27%) |
Feb 17, 2015 | 22.92 | 23.06 | 22.85 | 22.92 | 1,639 | -0.05(-0.22%) |
Feb 13, 2015 | 23.28 | 22.97 | 22.97 | 22.97 | 5,600 | -0.31(-1.33%) |
Feb 12, 2015 | 23.40 | 23.40 | 23.25 | 23.28 | 6,710 | -0.07(-0.32%) |
Feb 11, 2015 | 23.47 | 23.47 | 23.31 | 23.36 | 1,813 | -0.46(-1.95%) |
Feb 10, 2015 | 23.44 | 23.82 | 23.44 | 23.82 | 4,589 | +0.52(+2.23%) |
Feb 09, 2015 | 23.46 | 23.57 | 23.30 | 23.30 | 3,844 | -0.23(-0.98%) |
Feb 06, 2015 | 24.41 | 24.41 | 23.52 | 23.53 | 10,039 | -0.91(-3.72%) |
Feb 05, 2015 | 24.37 | 24.44 | 24.34 | 24.44 | 2,572 | +0.19(+0.78%) |
Feb 04, 2015 | 24.42 | 24.42 | 24.24 | 24.25 | 3,697 | -0.17(-0.70%) |
Feb 03, 2015 | 24.34 | 24.42 | 24.24 | 24.42 | 2,475 | +0.15(+0.62%) |
Feb 02, 2015 | 24.31 | 24.32 | 23.95 | 24.27 | 6,810 | -0.01(-0.04%) |
Jan 30, 2015 | 24.40 | 24.55 | 24.25 | 24.28 | 3,590 | -0.33(-1.34%) |
Jan 29, 2015 | 24.17 | 24.61 | 24.17 | 24.61 | 10,646 | +0.36(+1.48%) |
Jan 28, 2015 | 24.71 | 24.73 | 24.23 | 24.25 | 19,100 | -0.24(-0.98%) |
Jan 27, 2015 | 24.34 | 24.56 | 24.34 | 24.49 | 53,714 | -0.00(-0.00%) |
Jan 26, 2015 | 24.38 | 24.49 | 24.36 | 24.49 | 118,124 | -0.04(-0.16%) |
Jan 23, 2015 | 24.46 | 24.59 | 24.46 | 24.53 | 5,906 | +0.07(+0.29%) |
Jan 22, 2015 | 24.30 | 24.46 | 24.28 | 24.46 | 14,054 | +0.03(+0.12%) |
Jan 21, 2015 | 24.29 | 24.43 | 24.14 | 24.43 | 5,198 | +0.21(+0.87%) |
Jan 20, 2015 | 24.25 | 24.28 | 24.02 | 24.22 | 18,413 | +0.22(+0.92%) |
Jan 16, 2015 | 23.85 | 24.06 | 23.85 | 24.00 | 6,486 | +0.09(+0.38%) |
Jan 15, 2015 | 23.81 | 23.91 | 23.76 | 23.91 | 11,330 | +0.31(+1.31%) |
Jan 14, 2015 | 23.43 | 23.65 | 23.32 | 23.60 | 7,347 | +0.17(+0.73%) |
Jan 13, 2015 | 23.85 | 23.85 | 23.42 | 23.43 | 2,200 | +0.02(+0.09%) |
Jan 12, 2015 | 23.38 | 23.41 | 23.33 | 23.41 | 3,628 | -0.22(-0.93%) |
Jan 09, 2015 | 23.76 | 23.76 | 23.42 | 23.63 | 3,773 | -0.12(-0.51%) |
Jan 08, 2015 | 23.67 | 23.76 | 23.67 | 23.75 | 2,752 | +0.21(+0.89%) |
Jan 07, 2015 | 23.35 | 23.58 | 23.28 | 23.54 | 5,055 | +0.24(+1.03%) |
Jan 06, 2015 | 23.69 | 23.70 | 23.29 | 23.30 | 2,254 | -0.06(-0.26%) |
Jan 05, 2015 | 23.56 | 23.60 | 23.32 | 23.36 | 161,458 | -0.36(-1.52%) |
Jan 02, 2015 | 23.68 | 23.72 | 23.53 | 23.72 | 4,871 | +0.01(+0.04%) |
Dec 31, 2014 | 24.05 | 23.71 | 23.71 | 23.71 | 3,900 | -0.27(-1.13%) |
Dec 30, 2014 | 24.50 | 24.50 | 23.98 | 23.98 | 6,554 | -0.44(-1.80%) |
Dec 29, 2014 | 24.16 | 24.48 | 24.16 | 24.42 | 13,146 | +0.30(+1.24%) |
Dec 26, 2014 | 24.01 | 24.19 | 24.01 | 24.12 | 4,283 | +0.28(+1.17%) |
Dec 24, 2014 | 23.78 | 23.84 | 23.84 | 23.84 | 600 | +0.25(+1.05%) |
Dec 23, 2014 | 23.60 | 23.61 | 23.54 | 23.59 | 4,624 | +0.11(+0.48%) |
Dec 22, 2014 | 23.34 | 23.48 | 23.34 | 23.48 | 1,335 | +0.00(+0.01%) |
Dec 18, 2014 | 23.12 | 23.48 | 23.48 | 23.48 | 7,000 | +0.42(+1.81%) |
Dec 17, 2014 | 22.64 | 23.06 | 22.64 | 23.06 | 1,742 | +0.37(+1.63%) |
Dec 16, 2014 | 22.64 | 22.80 | 22.64 | 22.69 | 1,496 | +0.06(+0.28%) |
Dec 15, 2014 | 22.96 | 22.96 | 22.54 | 22.63 | 5,231 | -0.25(-1.10%) |
Dec 12, 2014 | 23.15 | 23.16 | 22.88 | 22.88 | 9,909 | -0.36(-1.56%) |
Dec 11, 2014 | 23.18 | 23.24 | 23.18 | 23.24 | 1,984 | +0.13(+0.56%) |
Dec 10, 2014 | 23.43 | 23.46 | 23.01 | 23.11 | 10,432 | -0.30(-1.28%) |
Dec 09, 2014 | 23.22 | 23.44 | 23.22 | 23.41 | 7,399 | +0.13(+0.55%) |
Dec 08, 2014 | 23.34 | 23.53 | 23.25 | 23.28 | 15,090 | -0.13(-0.55%) |
Dec 05, 2014 | 23.40 | 23.40 | 23.34 | 23.41 | 6,996 | -0.15(-0.64%) |
Dec 04, 2014 | 23.60 | 23.67 | 23.48 | 23.56 | 22,687 | +0.00(+0.00%) |
Dec 03, 2014 | 23.48 | 23.59 | 23.48 | 23.56 | 11,535 | +0.00(+0.00%) |
Dec 02, 2014 | 23.38 | 23.56 | 23.29 | 23.56 | 2,710 | +0.12(+0.51%) |
Dec 01, 2014 | 23.46 | 23.50 | 23.26 | 23.44 | 4,101 | -0.05(-0.20%) |
Nov 26, 2014 | 23.41 | 23.49 | 23.49 | 23.49 | 2,400 | +0.06(+0.26%) |
Nov 25, 2014 | 23.46 | 23.46 | 23.26 | 23.43 | 3,693 | +0.03(+0.13%) |
Nov 24, 2014 | 23.55 | 23.55 | 23.39 | 23.39 | 3,496 | -0.11(-0.45%) |
Nov 21, 2014 | 23.49 | 23.50 | 23.31 | 23.50 | 2,744 | +0.12(+0.51%) |
Nov 20, 2014 | 23.35 | 23.43 | 23.29 | 23.38 | 2,600 | -0.03(-0.15%) |
Nov 19, 2014 | 23.37 | 23.41 | 23.36 | 23.41 | 2,387 | -0.04(-0.18%) |
Nov 18, 2014 | 23.37 | 23.47 | 23.32 | 23.46 | 3,059 | +0.12(+0.52%) |
Nov 17, 2014 | 23.13 | 23.34 | 23.10 | 23.34 | 2,093 | +0.25(+1.06%) |
Nov 14, 2014 | 23.17 | 23.18 | 23.09 | 23.09 | 1,542 | -0.24(-1.03%) |
Nov 13, 2014 | 23.41 | 23.41 | 23.30 | 23.33 | 1,848 | -0.11(-0.47%) |
Nov 12, 2014 | 23.68 | 23.68 | 23.34 | 23.44 | 3,854 | -0.25(-1.06%) |
Nov 11, 2014 | 23.72 | 23.77 | 23.63 | 23.69 | 14,423 | -0.04(-0.18%) |
Nov 10, 2014 | 23.66 | 23.73 | 23.64 | 23.73 | 22,810 | +0.04(+0.19%) |
Nov 07, 2014 | 23.53 | 23.69 | 23.53 | 23.69 | 1,954 | +0.24(+1.02%) |
Nov 06, 2014 | 23.78 | 23.78 | 23.42 | 23.45 | 3,813 | -0.35(-1.47%) |
Nov 05, 2014 | 23.41 | 23.80 | 23.41 | 23.80 | 8,055 | +0.46(+1.97%) |
Nov 04, 2014 | 23.34 | 23.37 | 23.26 | 23.34 | 4,387 | -0.22(-0.94%) |