Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.66 | 22.70 | 22.62 | 22.63 | 10,564 | -0.05(-0.21%) |
Oct 29, 2015 | 22.64 | 22.78 | 22.64 | 22.67 | 16,648 | -0.06(-0.25%) |
Oct 28, 2015 | 22.42 | 22.73 | 22.29 | 22.73 | 48,186 | +0.30(+1.34%) |
Oct 27, 2015 | 22.58 | 22.58 | 22.37 | 22.43 | 47,703 | -0.18(-0.79%) |
Oct 26, 2015 | 22.51 | 22.65 | 22.47 | 22.61 | 40,243 | +0.04(+0.17%) |
Oct 23, 2015 | 22.41 | 22.61 | 22.41 | 22.57 | 62,744 | +0.14(+0.63%) |
Oct 22, 2015 | 22.40 | 22.53 | 22.28 | 22.43 | 22,591 | +0.06(+0.27%) |
Oct 21, 2015 | 22.75 | 22.75 | 22.23 | 22.37 | 40,568 | -0.35(-1.55%) |
Oct 20, 2015 | 22.77 | 22.88 | 22.67 | 22.72 | 18,836 | -0.15(-0.67%) |
Oct 19, 2015 | 22.73 | 22.90 | 22.65 | 22.87 | 23,556 | +0.05(+0.21%) |
Oct 16, 2015 | 22.79 | 22.84 | 22.72 | 22.82 | 61,347 | +0.10(+0.46%) |
Oct 15, 2015 | 22.50 | 22.72 | 22.42 | 22.72 | 31,729 | +0.25(+1.10%) |
Oct 14, 2015 | 22.65 | 22.65 | 22.44 | 22.47 | 10,931 | -0.14(-0.63%) |
Oct 13, 2015 | 22.74 | 22.87 | 22.62 | 22.62 | 13,178 | -0.21(-0.91%) |
Oct 12, 2015 | 22.98 | 22.98 | 22.80 | 22.82 | 13,156 | -0.11(-0.49%) |
Oct 09, 2015 | 22.94 | 22.97 | 22.84 | 22.94 | 14,611 | +0.10(+0.45%) |
Oct 08, 2015 | 22.68 | 22.92 | 22.60 | 22.83 | 16,492 | +0.14(+0.62%) |
Oct 07, 2015 | 22.63 | 22.75 | 22.41 | 22.69 | 14,425 | +0.19(+0.84%) |
Oct 06, 2015 | 22.63 | 22.72 | 22.43 | 22.50 | 32,088 | -0.20(-0.87%) |
Oct 05, 2015 | 22.48 | 22.75 | 22.48 | 22.70 | 17,648 | +0.33(+1.47%) |
Oct 02, 2015 | 21.76 | 22.37 | 21.72 | 22.37 | 28,825 | +0.33(+1.52%) |
Oct 01, 2015 | 21.91 | 22.05 | 21.74 | 22.04 | 24,684 | +0.15(+0.67%) |
Sep 30, 2015 | 21.57 | 21.89 | 21.51 | 21.89 | 32,910 | +0.62(+2.92%) |
Sep 29, 2015 | 21.52 | 21.65 | 21.13 | 21.27 | 117,105 | -0.21(-0.97%) |
Sep 28, 2015 | 22.35 | 22.35 | 21.46 | 21.48 | 25,129 | -1.05(-4.68%) |
Sep 25, 2015 | 22.75 | 22.76 | 22.45 | 22.53 | 13,840 | +0.04(+0.17%) |
Sep 24, 2015 | 22.47 | 22.49 | 22.15 | 22.49 | 32,716 | -0.16(-0.71%) |
Sep 23, 2015 | 22.79 | 22.88 | 22.63 | 22.65 | 38,278 | -0.08(-0.33%) |
Sep 22, 2015 | 22.95 | 22.95 | 22.61 | 22.73 | 62,371 | -0.50(-2.15%) |
Sep 21, 2015 | 23.35 | 23.51 | 23.14 | 23.23 | 12,005 | -0.01(-0.04%) |
Sep 18, 2015 | 23.23 | 23.39 | 23.04 | 23.24 | 22,669 | -0.25(-1.04%) |
Sep 17, 2015 | 23.54 | 23.83 | 23.47 | 23.48 | 31,726 | -0.06(-0.24%) |
Sep 16, 2015 | 23.33 | 23.56 | 23.28 | 23.54 | 22,811 | +0.24(+1.01%) |
Sep 15, 2015 | 23.07 | 23.33 | 23.02 | 23.30 | 20,841 | +0.31(+1.35%) |
Sep 14, 2015 | 23.10 | 23.10 | 22.93 | 22.99 | 33,874 | -0.06(-0.25%) |
Sep 11, 2015 | 22.97 | 23.05 | 22.89 | 23.05 | 41,530 | +0.00(+0.00%) |
Sep 10, 2015 | 22.95 | 23.18 | 22.94 | 23.05 | 42,945 | -0.03(-0.12%) |
Sep 09, 2015 | 23.42 | 23.46 | 23.08 | 23.08 | 19,665 | -0.16(-0.69%) |
Sep 08, 2015 | 23.10 | 23.24 | 23.00 | 23.24 | 27,699 | +0.47(+2.07%) |
Sep 04, 2015 | 22.64 | 22.77 | 22.77 | 22.77 | 18,260 | -0.30(-1.31%) |
Sep 03, 2015 | 23.02 | 23.22 | 22.98 | 23.07 | 20,776 | +0.14(+0.62%) |
Sep 02, 2015 | 22.95 | 22.95 | 22.60 | 22.93 | 45,252 | +0.27(+1.21%) |
Sep 01, 2015 | 22.90 | 23.13 | 22.51 | 22.65 | 145,012 | -0.73(-3.10%) |
Aug 31, 2015 | 23.46 | 23.55 | 23.33 | 23.38 | 32,166 | -0.18(-0.76%) |
Aug 28, 2015 | 23.40 | 23.64 | 23.34 | 23.56 | 29,857 | +0.13(+0.57%) |
Aug 27, 2015 | 23.09 | 23.55 | 23.08 | 23.43 | 53,494 | +0.66(+2.89%) |
Aug 26, 2015 | 22.32 | 22.81 | 22.03 | 22.77 | 67,063 | +0.80(+3.64%) |
Aug 25, 2015 | 22.70 | 23.03 | 21.97 | 21.97 | 68,603 | -0.29(-1.31%) |
Aug 24, 2015 | 22.00 | 22.98 | 13.19 | 22.26 | 308,790 | -0.88(-3.81%) |
Aug 21, 2015 | 23.48 | 23.60 | 23.12 | 23.14 | 263,096 | -0.61(-2.55%) |
Aug 20, 2015 | 24.25 | 24.26 | 23.73 | 23.75 | 58,125 | -0.74(-3.02%) |
Aug 19, 2015 | 24.57 | 24.61 | 24.29 | 24.49 | 23,563 | -0.18(-0.74%) |
Aug 18, 2015 | 24.78 | 24.81 | 24.66 | 24.67 | 51,762 | -0.16(-0.64%) |
Aug 17, 2015 | 24.57 | 24.83 | 24.48 | 24.83 | 111,172 | +0.21(+0.84%) |
Aug 14, 2015 | 24.48 | 24.66 | 24.48 | 24.62 | 117,168 | +0.11(+0.46%) |
Aug 13, 2015 | 24.54 | 24.64 | 24.49 | 24.51 | 156,877 | -0.05(-0.19%) |
Aug 12, 2015 | 24.47 | 24.60 | 24.13 | 24.56 | 89,460 | -0.07(-0.27%) |
Aug 11, 2015 | 24.77 | 24.79 | 24.54 | 24.62 | 26,278 | -0.38(-1.51%) |
Aug 10, 2015 | 24.77 | 25.02 | 24.77 | 25.00 | 43,891 | +0.34(+1.38%) |
Aug 07, 2015 | 24.68 | 24.68 | 24.49 | 24.66 | 43,880 | -0.04(-0.16%) |
Aug 06, 2015 | 24.97 | 24.97 | 24.59 | 24.70 | 65,435 | -0.27(-1.09%) |
Aug 05, 2015 | 25.13 | 25.21 | 24.97 | 24.97 | 20,723 | +0.01(+0.05%) |
Aug 04, 2015 | 24.94 | 25.01 | 24.90 | 24.96 | 14,687 | +0.01(+0.06%) |
Aug 03, 2015 | 25.08 | 25.08 | 24.79 | 24.94 | 37,312 | -0.16(-0.64%) |
Jul 31, 2015 | 25.06 | 25.19 | 25.03 | 25.10 | 60,767 | +0.06(+0.23%) |
Jul 30, 2015 | 24.96 | 25.09 | 24.83 | 25.05 | 38,141 | +0.06(+0.23%) |
Jul 29, 2015 | 24.74 | 25.00 | 24.68 | 24.99 | 36,148 | +0.22(+0.87%) |
Jul 28, 2015 | 24.56 | 24.78 | 24.40 | 24.77 | 99,749 | +0.32(+1.31%) |
Jul 27, 2015 | 24.57 | 24.57 | 24.37 | 24.45 | 62,124 | -0.23(-0.92%) |
Jul 24, 2015 | 25.02 | 25.02 | 24.66 | 24.68 | 205,828 | -0.25(-1.02%) |
Jul 23, 2015 | 25.03 | 25.19 | 24.90 | 24.93 | 849,445 | -0.04(-0.15%) |
Jul 22, 2015 | 24.90 | 25.01 | 24.90 | 24.97 | 34,794 | -0.05(-0.21%) |
Jul 21, 2015 | 25.10 | 25.14 | 24.98 | 25.02 | 33,963 | -0.07(-0.28%) |
Jul 20, 2015 | 25.05 | 25.16 | 25.04 | 25.09 | 32,066 | +0.11(+0.45%) |
Jul 17, 2015 | 25.10 | 25.10 | 24.92 | 24.98 | 24,296 | -0.07(-0.26%) |
Jul 16, 2015 | 25.03 | 25.08 | 25.01 | 25.05 | 44,703 | +0.17(+0.68%) |
Jul 15, 2015 | 25.13 | 25.13 | 24.86 | 24.88 | 50,986 | -0.21(-0.83%) |
Jul 14, 2015 | 24.95 | 25.13 | 24.95 | 25.08 | 43,940 | +0.11(+0.43%) |
Jul 13, 2015 | 24.90 | 24.98 | 24.88 | 24.98 | 40,017 | +0.28(+1.12%) |
Jul 10, 2015 | 24.64 | 24.74 | 24.59 | 24.70 | 79,182 | +0.37(+1.51%) |
Jul 09, 2015 | 24.49 | 24.57 | 24.33 | 24.33 | 73,091 | +0.06(+0.23%) |
Jul 08, 2015 | 24.58 | 24.58 | 24.22 | 24.27 | 27,949 | -0.52(-2.09%) |
Jul 07, 2015 | 24.73 | 24.79 | 24.25 | 24.79 | 51,608 | +0.07(+0.27%) |
Jul 06, 2015 | 24.72 | 24.88 | 24.54 | 24.73 | 50,613 | -0.19(-0.76%) |
Jul 02, 2015 | 24.90 | 24.91 | 24.91 | 24.91 | 83,338 | +0.00(+0.00%) |
Jul 01, 2015 | 25.02 | 25.12 | 24.83 | 24.91 | 63,872 | +0.10(+0.42%) |
Jun 30, 2015 | 24.89 | 24.91 | 24.76 | 24.81 | 38,065 | +0.13(+0.53%) |
Jun 29, 2015 | 25.06 | 25.08 | 24.67 | 24.68 | 46,021 | -0.65(-2.57%) |
Jun 26, 2015 | 25.48 | 25.48 | 25.26 | 25.33 | 10,682 | -0.06(-0.22%) |
Jun 25, 2015 | 25.52 | 25.55 | 25.34 | 25.39 | 25,495 | -0.11(-0.42%) |
Jun 24, 2015 | 25.71 | 25.72 | 25.47 | 25.49 | 23,634 | -0.30(-1.15%) |
Jun 23, 2015 | 25.74 | 25.79 | 25.70 | 25.79 | 20,343 | +0.10(+0.39%) |
Jun 22, 2015 | 25.70 | 25.72 | 25.63 | 25.69 | 52,835 | +0.18(+0.71%) |
Jun 19, 2015 | 25.70 | 25.70 | 25.51 | 25.51 | 45,994 | -0.20(-0.76%) |
Jun 18, 2015 | 25.55 | 25.77 | 25.55 | 25.70 | 31,735 | +0.22(+0.88%) |
Jun 17, 2015 | 25.44 | 25.52 | 25.35 | 25.48 | 37,381 | +0.08(+0.30%) |
Jun 16, 2015 | 25.32 | 25.44 | 25.29 | 25.40 | 51,611 | +0.05(+0.19%) |
Jun 15, 2015 | 25.28 | 25.39 | 25.22 | 25.36 | 44,473 | -0.11(-0.44%) |
Jun 12, 2015 | 25.45 | 25.55 | 25.42 | 25.47 | 26,812 | -0.06(-0.22%) |
Jun 11, 2015 | 25.50 | 25.59 | 25.50 | 25.53 | 37,897 | +0.08(+0.30%) |
Jun 10, 2015 | 25.26 | 25.48 | 25.26 | 25.45 | 24,664 | +0.25(+1.01%) |
Jun 09, 2015 | 25.23 | 25.23 | 25.03 | 25.20 | 77,704 | -0.10(-0.41%) |
Jun 08, 2015 | 25.43 | 25.44 | 25.23 | 25.30 | 16,496 | -0.18(-0.70%) |
Jun 05, 2015 | 25.42 | 25.51 | 25.31 | 25.48 | 21,419 | +0.07(+0.26%) |
Jun 04, 2015 | 25.57 | 25.64 | 25.38 | 25.41 | 18,995 | -0.28(-1.10%) |
Jun 03, 2015 | 25.67 | 25.80 | 25.67 | 25.70 | 37,014 | +0.11(+0.44%) |
Jun 02, 2015 | 25.53 | 25.71 | 25.45 | 25.58 | 71,528 | +0.01(+0.04%) |
Jun 01, 2015 | 25.55 | 25.61 | 25.42 | 25.57 | 52,023 | +0.04(+0.15%) |
May 29, 2015 | 25.66 | 25.66 | 25.49 | 25.54 | 16,645 | -0.13(-0.51%) |
May 28, 2015 | 25.61 | 25.67 | 25.55 | 25.67 | 72,239 | +0.00(+0.00%) |
May 27, 2015 | 25.48 | 25.71 | 25.48 | 25.67 | 35,720 | +0.23(+0.89%) |
May 26, 2015 | 25.59 | 25.59 | 25.40 | 25.44 | 53,512 | -0.25(-0.99%) |
May 22, 2015 | 25.64 | 25.70 | 25.70 | 25.70 | 39,811 | +0.04(+0.15%) |
May 21, 2015 | 25.52 | 25.70 | 25.48 | 25.66 | 42,464 | +0.15(+0.59%) |
May 20, 2015 | 25.47 | 25.59 | 25.44 | 25.51 | 58,530 | +0.04(+0.15%) |
May 19, 2015 | 25.51 | 25.53 | 25.43 | 25.47 | 81,282 | -0.04(-0.18%) |
May 18, 2015 | 25.35 | 25.52 | 25.28 | 25.51 | 69,231 | +0.11(+0.44%) |
May 15, 2015 | 25.35 | 25.40 | 25.30 | 25.40 | 49,657 | +0.08(+0.33%) |
May 14, 2015 | 25.23 | 25.35 | 25.21 | 25.32 | 75,116 | +0.22(+0.86%) |
May 13, 2015 | 25.14 | 25.17 | 25.04 | 25.10 | 801,929 | +0.10(+0.41%) |
May 12, 2015 | 24.98 | 25.07 | 24.90 | 25.00 | 32,081 | -0.13(-0.52%) |
May 11, 2015 | 25.16 | 25.25 | 25.12 | 25.13 | 47,567 | -0.08(-0.30%) |
May 08, 2015 | 25.21 | 25.30 | 25.20 | 25.21 | 9,831 | +0.20(+0.79%) |
May 07, 2015 | 24.87 | 25.05 | 24.85 | 25.01 | 27,141 | +0.14(+0.57%) |
May 06, 2015 | 25.06 | 25.06 | 24.78 | 24.87 | 28,653 | -0.07(-0.26%) |
May 05, 2015 | 25.23 | 25.31 | 24.93 | 24.93 | 32,382 | -0.34(-1.34%) |
May 04, 2015 | 25.23 | 25.35 | 25.22 | 25.27 | 19,129 | +0.08(+0.30%) |
May 01, 2015 | 25.14 | 25.22 | 24.99 | 25.20 | 33,077 | +0.12(+0.49%) |
Apr 30, 2015 | 25.31 | 25.34 | 25.01 | 25.07 | 42,776 | -0.30(-1.19%) |
Apr 29, 2015 | 25.30 | 25.45 | 25.27 | 25.38 | 31,074 | -0.07(-0.27%) |
Apr 28, 2015 | 25.42 | 25.47 | 25.25 | 25.44 | 35,152 | +0.02(+0.08%) |
Apr 27, 2015 | 25.63 | 25.66 | 25.41 | 25.42 | 34,498 | -0.13(-0.52%) |
Apr 24, 2015 | 25.56 | 25.60 | 25.50 | 25.55 | 36,047 | +0.01(+0.04%) |
Apr 23, 2015 | 25.40 | 25.59 | 25.40 | 25.55 | 81,994 | +0.08(+0.33%) |
Apr 22, 2015 | 25.45 | 25.48 | 25.26 | 25.46 | 52,891 | +0.14(+0.56%) |
Apr 21, 2015 | 25.35 | 25.47 | 25.31 | 25.32 | 105,926 | -0.04(-0.15%) |
Apr 20, 2015 | 25.24 | 25.38 | 25.24 | 25.36 | 29,585 | +0.17(+0.67%) |
Apr 17, 2015 | 25.26 | 25.26 | 25.10 | 25.19 | 33,249 | -0.19(-0.74%) |
Apr 16, 2015 | 25.29 | 25.43 | 25.29 | 25.38 | 56,509 | -0.01(-0.04%) |
Apr 15, 2015 | 25.24 | 25.42 | 25.20 | 25.39 | 51,669 | +0.18(+0.71%) |
Apr 14, 2015 | 25.14 | 25.23 | 25.06 | 25.21 | 69,980 | +0.02(+0.08%) |
Apr 13, 2015 | 25.21 | 25.34 | 25.19 | 25.19 | 130,348 | -0.04(-0.15%) |
Apr 10, 2015 | 25.10 | 25.23 | 25.10 | 25.23 | 56,223 | +0.12(+0.49%) |
Apr 09, 2015 | 25.00 | 25.10 | 24.91 | 25.10 | 34,058 | +0.08(+0.30%) |
Apr 08, 2015 | 24.87 | 25.05 | 24.87 | 25.03 | 62,032 | +0.24(+0.95%) |
Apr 07, 2015 | 24.78 | 24.94 | 24.78 | 24.79 | 58,811 | -0.02(-0.08%) |
Apr 06, 2015 | 24.60 | 24.88 | 24.53 | 24.81 | 30,489 | +0.09(+0.38%) |
Apr 02, 2015 | 24.67 | 24.72 | 24.72 | 24.72 | 130,157 | -0.01(-0.04%) |
Apr 01, 2015 | 24.73 | 24.75 | 24.56 | 24.73 | 64,807 | +0.01(+0.04%) |
Mar 31, 2015 | 24.68 | 24.87 | 24.68 | 24.72 | 23,522 | -0.10(-0.42%) |
Mar 30, 2015 | 24.72 | 24.87 | 24.72 | 24.82 | 121,648 | +0.20(+0.80%) |
Mar 27, 2015 | 24.46 | 24.64 | 24.46 | 24.62 | 66,801 | +0.12(+0.50%) |
Mar 26, 2015 | 24.44 | 24.63 | 24.37 | 24.50 | 488,543 | -0.07(-0.27%) |
Mar 25, 2015 | 25.00 | 25.01 | 24.57 | 24.57 | 40,929 | -0.41(-1.66%) |
Mar 24, 2015 | 25.14 | 25.17 | 24.98 | 24.98 | 37,346 | -0.15(-0.60%) |
Mar 23, 2015 | 25.17 | 25.25 | 25.13 | 25.13 | 38,842 | -0.05(-0.19%) |
Mar 20, 2015 | 25.08 | 25.28 | 25.07 | 25.18 | 140,645 | +0.24(+0.94%) |
Mar 19, 2015 | 24.98 | 25.02 | 24.85 | 24.94 | 42,911 | -0.10(-0.41%) |
Mar 18, 2015 | 24.63 | 25.11 | 24.61 | 25.05 | 34,633 | +0.39(+1.57%) |
Mar 17, 2015 | 24.54 | 24.73 | 24.54 | 24.66 | 56,250 | +0.00(+0.00%) |
Mar 16, 2015 | 24.59 | 24.68 | 24.57 | 24.66 | 46,971 | +0.13(+0.52%) |
Mar 13, 2015 | 24.58 | 24.65 | 24.41 | 24.53 | 42,382 | -0.11(-0.44%) |
Mar 12, 2015 | 24.48 | 24.65 | 24.48 | 24.64 | 42,924 | +0.32(+1.32%) |
Mar 11, 2015 | 24.32 | 24.43 | 24.31 | 24.32 | 47,096 | +0.02(+0.08%) |
Mar 10, 2015 | 24.42 | 24.46 | 24.30 | 24.30 | 711,521 | -0.39(-1.56%) |
Mar 09, 2015 | 24.62 | 24.73 | 24.58 | 24.69 | 36,793 | +0.10(+0.42%) |
Mar 06, 2015 | 24.80 | 24.93 | 24.57 | 24.58 | 101,676 | -0.35(-1.40%) |
Mar 05, 2015 | 24.99 | 24.99 | 24.87 | 24.93 | 630,920 | +0.01(+0.04%) |
Mar 04, 2015 | 24.89 | 24.96 | 24.75 | 24.92 | 316,229 | -0.04(-0.15%) |
Mar 03, 2015 | 24.97 | 25.00 | 24.94 | 24.96 | 44,086 | -0.11(-0.45%) |
Mar 02, 2015 | 24.92 | 25.08 | 24.92 | 25.07 | 46,348 | +0.14(+0.57%) |
Feb 27, 2015 | 25.02 | 25.07 | 24.93 | 24.93 | 379,029 | -0.08(-0.34%) |
Feb 26, 2015 | 25.06 | 25.14 | 24.95 | 25.02 | 343,897 | -0.11(-0.45%) |
Feb 25, 2015 | 25.04 | 25.23 | 25.04 | 25.13 | 34,759 | +0.04(+0.15%) |
Feb 24, 2015 | 24.95 | 25.13 | 24.95 | 25.09 | 33,123 | +0.05(+0.19%) |
Feb 23, 2015 | 25.12 | 25.12 | 24.97 | 25.05 | 35,668 | -0.09(-0.35%) |
Feb 20, 2015 | 24.95 | 25.13 | 24.89 | 25.13 | 46,606 | +0.12(+0.46%) |
Feb 19, 2015 | 24.88 | 25.06 | 24.88 | 25.02 | 46,166 | +0.08(+0.30%) |
Feb 18, 2015 | 24.89 | 25.00 | 24.86 | 24.94 | 91,319 | -0.02(-0.08%) |
Feb 17, 2015 | 24.87 | 25.05 | 24.87 | 24.96 | 76,613 | +0.08(+0.30%) |
Feb 13, 2015 | 24.62 | 24.89 | 24.89 | 24.89 | 86,736 | +0.24(+0.99%) |
Feb 12, 2015 | 24.39 | 24.65 | 24.39 | 24.64 | 95,970 | +0.35(+1.44%) |
Feb 11, 2015 | 24.25 | 24.36 | 24.19 | 24.29 | 62,861 | +0.03(+0.12%) |
Feb 10, 2015 | 24.17 | 24.30 | 24.05 | 24.26 | 115,592 | +0.24(+0.98%) |
Feb 09, 2015 | 23.98 | 24.11 | 23.93 | 24.03 | 91,226 | -0.10(-0.43%) |
Feb 06, 2015 | 24.13 | 24.26 | 24.06 | 24.13 | 76,015 | +0.01(+0.04%) |
Feb 05, 2015 | 24.00 | 24.14 | 24.00 | 24.12 | 81,880 | +0.20(+0.83%) |
Feb 04, 2015 | 23.87 | 24.08 | 23.84 | 23.93 | 74,071 | -0.01(-0.04%) |
Feb 03, 2015 | 23.51 | 23.95 | 23.47 | 23.93 | 113,526 | +0.50(+2.13%) |
Feb 02, 2015 | 23.25 | 23.44 | 23.05 | 23.44 | 124,874 | +0.20(+0.88%) |
Jan 30, 2015 | 23.35 | 23.55 | 23.22 | 23.23 | 92,340 | -0.28(-1.19%) |
Jan 29, 2015 | 23.47 | 23.58 | 23.19 | 23.51 | 72,074 | +0.07(+0.31%) |
Jan 28, 2015 | 24.00 | 24.10 | 23.41 | 23.44 | 479,853 | -0.45(-1.89%) |
Jan 27, 2015 | 23.87 | 24.04 | 23.76 | 23.89 | 151,047 | -0.30(-1.25%) |
Jan 26, 2015 | 24.04 | 24.21 | 23.97 | 24.19 | 105,975 | +0.13(+0.55%) |
Jan 23, 2015 | 24.09 | 24.19 | 24.06 | 24.06 | 131,131 | -0.08(-0.35%) |
Jan 22, 2015 | 23.89 | 24.18 | 23.77 | 24.14 | 240,513 | +0.37(+1.54%) |
Jan 21, 2015 | 23.48 | 23.83 | 23.48 | 23.77 | 253,958 | +0.19(+0.80%) |
Jan 20, 2015 | 23.65 | 23.69 | 23.42 | 23.59 | 105,937 | +0.01(+0.04%) |
Jan 16, 2015 | 23.29 | 23.59 | 23.25 | 23.58 | 96,926 | +0.27(+1.17%) |
Jan 15, 2015 | 23.63 | 23.67 | 23.29 | 23.30 | 57,064 | -0.27(-1.13%) |
Jan 14, 2015 | 23.46 | 23.58 | 23.26 | 23.57 | 50,106 | -0.20(-0.86%) |
Jan 13, 2015 | 24.00 | 24.15 | 23.60 | 23.77 | 80,289 | -0.10(-0.43%) |
Jan 12, 2015 | 24.17 | 24.22 | 23.82 | 23.88 | 104,384 | -0.30(-1.25%) |
Jan 09, 2015 | 24.41 | 24.41 | 24.12 | 24.18 | 186,966 | -0.17(-0.70%) |
Jan 08, 2015 | 24.15 | 24.41 | 24.15 | 24.35 | 189,193 | +0.41(+1.69%) |
Jan 07, 2015 | 23.96 | 24.08 | 23.82 | 23.94 | 94,826 | +0.15(+0.63%) |
Jan 06, 2015 | 24.08 | 24.12 | 23.60 | 23.79 | 148,413 | -0.27(-1.14%) |
Jan 05, 2015 | 24.45 | 24.55 | 23.96 | 24.07 | 120,590 | -0.59(-2.41%) |
Jan 02, 2015 | 24.74 | 24.75 | 24.49 | 24.66 | 45,280 | +0.03(+0.11%) |
Dec 31, 2014 | 24.89 | 24.63 | 24.63 | 24.63 | 46,181 | -0.21(-0.83%) |
Dec 30, 2014 | 24.88 | 24.92 | 24.82 | 24.84 | 68,507 | -0.08(-0.34%) |
Dec 29, 2014 | 24.87 | 24.98 | 24.87 | 24.92 | 55,227 | +0.03(+0.10%) |
Dec 26, 2014 | 24.86 | 24.97 | 24.86 | 24.90 | 40,610 | +0.07(+0.26%) |
Dec 24, 2014 | 24.80 | 24.83 | 24.83 | 24.83 | 40,014 | +0.02(+0.07%) |
Dec 23, 2014 | 24.68 | 24.82 | 24.68 | 24.81 | 76,265 | +0.17(+0.68%) |
Dec 22, 2014 | 24.55 | 24.66 | 24.55 | 24.65 | 86,065 | +0.07(+0.27%) |
Dec 19, 2014 | 24.44 | 24.61 | 24.39 | 24.58 | 129,612 | +0.22(+0.92%) |
Dec 18, 2014 | 24.23 | 24.37 | 24.13 | 24.36 | 124,892 | +0.50(+2.11%) |
Dec 17, 2014 | 23.33 | 23.89 | 23.30 | 23.85 | 71,407 | +0.59(+2.52%) |
Dec 16, 2014 | 23.46 | 23.77 | 23.26 | 23.27 | 135,126 | -0.26(-1.11%) |
Dec 15, 2014 | 23.85 | 23.91 | 23.45 | 23.53 | 59,978 | -0.21(-0.86%) |
Dec 12, 2014 | 23.94 | 23.99 | 23.73 | 23.73 | 75,292 | -0.38(-1.58%) |
Dec 11, 2014 | 24.10 | 24.36 | 24.04 | 24.11 | 67,136 | +0.13(+0.54%) |
Dec 10, 2014 | 24.39 | 24.45 | 23.98 | 23.98 | 44,379 | -0.50(-2.06%) |
Dec 09, 2014 | 24.17 | 24.52 | 24.11 | 24.49 | 207,724 | +0.01(+0.04%) |
Dec 08, 2014 | 24.81 | 24.84 | 24.42 | 24.48 | 80,488 | -0.41(-1.65%) |
Dec 05, 2014 | 24.84 | 24.96 | 24.79 | 24.89 | 62,547 | +0.11(+0.45%) |
Dec 04, 2014 | 24.75 | 24.84 | 24.69 | 24.78 | 23,196 | -0.05(-0.19%) |
Dec 03, 2014 | 24.66 | 24.86 | 24.66 | 24.82 | 82,796 | +0.13(+0.53%) |
Dec 02, 2014 | 24.62 | 24.75 | 24.59 | 24.69 | 197,719 | +0.06(+0.23%) |
Dec 01, 2014 | 24.88 | 24.99 | 24.57 | 24.64 | 104,243 | -0.41(-1.64%) |
Nov 28, 2014 | 25.14 | 25.14 | 25.03 | 25.05 | 23,186 | -0.10(-0.41%) |
Nov 26, 2014 | 25.14 | 25.15 | 25.15 | 25.15 | 53,102 | -0.01(-0.04%) |
Nov 25, 2014 | 25.10 | 25.18 | 25.07 | 25.16 | 48,354 | +0.07(+0.30%) |
Nov 24, 2014 | 24.99 | 25.09 | 24.99 | 25.08 | 227,936 | +0.17(+0.67%) |
Nov 21, 2014 | 24.99 | 25.00 | 24.86 | 24.92 | 88,885 | +0.19(+0.75%) |
Nov 20, 2014 | 24.49 | 24.78 | 24.48 | 24.73 | 60,844 | +0.13(+0.53%) |
Nov 19, 2014 | 24.63 | 24.73 | 24.52 | 24.60 | 63,463 | -0.06(-0.23%) |
Nov 18, 2014 | 24.52 | 24.73 | 24.52 | 24.66 | 103,012 | +0.16(+0.65%) |
Nov 17, 2014 | 24.46 | 24.56 | 24.42 | 24.50 | 39,701 | -0.05(-0.19%) |
Nov 14, 2014 | 24.35 | 24.57 | 24.35 | 24.54 | 28,939 | +0.17(+0.69%) |
Nov 13, 2014 | 24.41 | 24.54 | 24.33 | 24.38 | 48,981 | -0.06(-0.23%) |
Nov 12, 2014 | 24.34 | 24.45 | 24.34 | 24.43 | 173,345 | -0.01(-0.04%) |
Nov 11, 2014 | 24.47 | 24.50 | 24.41 | 24.44 | 46,743 | -0.05(-0.19%) |
Nov 10, 2014 | 24.44 | 24.54 | 24.21 | 24.49 | 114,923 | +0.05(+0.19%) |
Nov 07, 2014 | 24.53 | 24.64 | 24.36 | 24.44 | 87,166 | -0.09(-0.38%) |
Nov 06, 2014 | 24.56 | 24.61 | 24.39 | 24.53 | 130,442 | +0.04(+0.15%) |
Nov 05, 2014 | 24.56 | 24.56 | 24.42 | 24.50 | 64,084 | +0.10(+0.42%) |
Nov 04, 2014 | 24.48 | 24.52 | 24.26 | 24.39 | 79,062 | -0.22(-0.91%) |