Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.80 | 22.85 | 22.80 | 22.85 | 43,734 | +0.04(+0.17%) |
Nov 27, 2015 | 22.77 | 22.82 | 22.77 | 22.81 | 53,563 | +0.09(+0.41%) |
Nov 25, 2015 | 22.79 | 22.72 | 22.72 | 22.72 | 32,473 | +0.03(+0.14%) |
Nov 24, 2015 | 22.71 | 22.73 | 22.66 | 22.69 | 93,950 | -0.06(-0.28%) |
Nov 23, 2015 | 22.78 | 22.78 | 22.71 | 22.75 | 43,350 | +0.04(+0.19%) |
Nov 20, 2015 | 22.66 | 22.73 | 22.65 | 22.71 | 146,911 | +0.07(+0.33%) |
Nov 19, 2015 | 22.66 | 22.68 | 22.59 | 22.63 | 67,273 | -0.18(-0.79%) |
Nov 18, 2015 | 22.80 | 22.85 | 22.78 | 22.81 | 56,320 | +0.02(+0.07%) |
Nov 17, 2015 | 22.77 | 22.81 | 22.76 | 22.80 | 328,788 | +0.04(+0.17%) |
Nov 16, 2015 | 22.76 | 22.80 | 22.74 | 22.76 | 261,969 | +0.06(+0.27%) |
Nov 13, 2015 | 22.70 | 22.73 | 22.68 | 22.70 | 54,345 | +0.06(+0.28%) |
Nov 12, 2015 | 22.73 | 22.77 | 22.62 | 22.63 | 84,342 | -0.08(-0.34%) |
Nov 11, 2015 | 22.70 | 22.73 | 22.70 | 22.71 | 73,000 | -0.05(-0.24%) |
Nov 10, 2015 | 22.80 | 22.82 | 22.74 | 22.77 | 67,139 | +0.05(+0.24%) |
Nov 09, 2015 | 22.78 | 22.80 | 22.71 | 22.71 | 204,378 | -0.06(-0.27%) |
Nov 06, 2015 | 22.80 | 22.81 | 22.72 | 22.77 | 281,608 | +0.26(+1.18%) |
Nov 05, 2015 | 22.49 | 22.51 | 22.48 | 22.51 | 72,023 | +0.05(+0.24%) |
Nov 04, 2015 | 22.40 | 22.49 | 22.40 | 22.45 | 39,644 | +0.15(+0.66%) |
Nov 03, 2015 | 22.35 | 22.38 | 22.31 | 22.31 | 25,025 | +0.00(+0.00%) |
Nov 02, 2015 | 22.32 | 22.33 | 22.28 | 22.31 | 150,249 | -0.04(-0.17%) |
Oct 30, 2015 | 22.34 | 22.36 | 22.28 | 22.34 | 21,829 | -0.09(-0.39%) |
Oct 29, 2015 | 22.51 | 22.51 | 22.42 | 22.43 | 56,638 | -0.02(-0.07%) |
Oct 28, 2015 | 22.35 | 22.50 | 22.29 | 22.45 | 30,301 | +0.09(+0.38%) |
Oct 27, 2015 | 22.32 | 22.37 | 22.32 | 22.36 | 26,325 | +0.02(+0.10%) |
Oct 26, 2015 | 22.35 | 22.35 | 22.29 | 22.34 | 29,749 | -0.04(-0.17%) |
Oct 23, 2015 | 22.34 | 22.41 | 22.20 | 22.38 | 968,206 | +0.13(+0.60%) |
Oct 22, 2015 | 22.21 | 22.26 | 22.20 | 22.24 | 29,091 | +0.14(+0.63%) |
Oct 21, 2015 | 22.06 | 22.11 | 22.04 | 22.10 | 391,025 | +0.08(+0.35%) |
Oct 20, 2015 | 21.99 | 22.04 | 21.99 | 22.02 | 142,934 | -0.01(-0.04%) |
Oct 19, 2015 | 21.97 | 22.05 | 21.97 | 22.03 | 24,276 | +0.08(+0.36%) |
Oct 16, 2015 | 21.92 | 21.99 | 21.90 | 21.95 | 299,796 | +0.09(+0.43%) |
Oct 15, 2015 | 21.90 | 21.94 | 21.83 | 21.86 | 60,463 | -0.02(-0.11%) |
Oct 14, 2015 | 22.01 | 22.01 | 21.84 | 21.88 | 3,914,817 | -0.17(-0.78%) |
Oct 13, 2015 | 22.05 | 22.10 | 22.01 | 22.06 | 247,205 | +0.05(+0.25%) |
Oct 12, 2015 | 22.03 | 22.03 | 21.96 | 22.00 | 36,987 | -0.02(-0.11%) |
Oct 09, 2015 | 22.06 | 22.07 | 21.98 | 22.02 | 83,950 | -0.08(-0.35%) |
Oct 08, 2015 | 22.16 | 22.20 | 22.05 | 22.10 | 113,682 | -0.09(-0.39%) |
Oct 07, 2015 | 22.25 | 22.25 | 22.13 | 22.19 | 27,526 | +0.02(+0.07%) |
Oct 06, 2015 | 22.33 | 22.33 | 22.17 | 22.17 | 31,104 | -0.16(-0.73%) |
Oct 05, 2015 | 22.30 | 22.38 | 22.28 | 22.34 | 52,224 | -0.02(-0.07%) |
Oct 02, 2015 | 22.27 | 22.36 | 22.23 | 22.35 | 37,851 | -0.03(-0.14%) |
Oct 01, 2015 | 22.43 | 22.45 | 22.34 | 22.38 | 117,489 | -0.09(-0.42%) |
Sep 30, 2015 | 22.42 | 22.48 | 22.40 | 22.48 | 70,243 | +0.02(+0.07%) |
Sep 29, 2015 | 22.45 | 22.48 | 22.38 | 22.46 | 247,883 | +0.00(+0.00%) |
Sep 28, 2015 | 22.53 | 22.53 | 22.38 | 22.46 | 168,474 | +0.02(+0.10%) |
Sep 25, 2015 | 22.50 | 22.50 | 22.41 | 22.44 | 127,006 | +0.05(+0.21%) |
Sep 24, 2015 | 22.43 | 22.48 | 22.36 | 22.39 | 47,450 | -0.07(-0.31%) |
Sep 23, 2015 | 22.45 | 22.51 | 22.44 | 22.46 | 79,212 | +0.08(+0.35%) |
Sep 22, 2015 | 22.34 | 22.45 | 22.34 | 22.38 | 178,927 | +0.10(+0.45%) |
Sep 21, 2015 | 22.26 | 22.34 | 22.24 | 22.28 | 94,953 | +0.05(+0.21%) |
Sep 18, 2015 | 21.96 | 22.24 | 21.96 | 22.24 | 445,050 | +0.20(+0.92%) |
Sep 17, 2015 | 22.20 | 22.25 | 21.97 | 22.03 | 135,372 | -0.17(-0.77%) |
Sep 16, 2015 | 22.22 | 22.28 | 22.17 | 22.20 | 114,477 | -0.12(-0.52%) |
Sep 15, 2015 | 22.23 | 22.35 | 22.23 | 22.32 | 39,366 | +0.04(+0.17%) |
Sep 14, 2015 | 22.33 | 22.33 | 22.22 | 22.28 | 71,271 | +0.04(+0.18%) |
Sep 11, 2015 | 22.27 | 22.35 | 22.24 | 22.24 | 67,113 | -0.03(-0.16%) |
Sep 10, 2015 | 22.41 | 22.42 | 22.24 | 22.28 | 148,916 | -0.08(-0.37%) |
Sep 09, 2015 | 22.38 | 22.44 | 22.35 | 22.36 | 42,317 | +0.02(+0.10%) |
Sep 08, 2015 | 22.45 | 22.45 | 22.34 | 22.34 | 24,679 | -0.12(-0.52%) |
Sep 04, 2015 | 22.44 | 22.45 | 22.45 | 22.45 | 734,058 | +0.04(+0.17%) |
Sep 03, 2015 | 22.43 | 22.44 | 22.37 | 22.41 | 47,738 | +0.09(+0.38%) |
Sep 02, 2015 | 22.38 | 22.38 | 22.31 | 22.33 | 205,826 | +0.06(+0.28%) |
Sep 01, 2015 | 22.35 | 22.35 | 22.22 | 22.27 | 67,311 | -0.05(-0.24%) |
Aug 31, 2015 | 22.39 | 22.39 | 22.28 | 22.32 | 41,363 | +0.04(+0.20%) |
Aug 28, 2015 | 22.38 | 22.38 | 22.19 | 22.28 | 44,850 | +0.03(+0.11%) |
Aug 27, 2015 | 22.25 | 22.35 | 22.24 | 22.25 | 14,439 | +0.05(+0.25%) |
Aug 26, 2015 | 22.27 | 22.29 | 22.12 | 22.20 | 52,862 | +0.12(+0.56%) |
Aug 25, 2015 | 22.08 | 22.20 | 22.03 | 22.07 | 155,134 | +0.17(+0.78%) |
Aug 24, 2015 | 21.83 | 22.10 | 21.74 | 21.90 | 219,023 | -0.26(-1.20%) |
Aug 21, 2015 | 22.10 | 22.28 | 22.10 | 22.17 | 3,584,632 | -0.16(-0.73%) |
Aug 20, 2015 | 22.30 | 22.37 | 22.25 | 22.33 | 122,039 | +0.01(+0.03%) |
Aug 19, 2015 | 22.38 | 22.45 | 22.30 | 22.32 | 186,247 | -0.13(-0.59%) |
Aug 18, 2015 | 22.48 | 22.49 | 22.38 | 22.45 | 143,736 | +0.09(+0.42%) |
Aug 17, 2015 | 22.36 | 22.43 | 22.36 | 22.36 | 70,816 | +0.03(+0.14%) |
Aug 14, 2015 | 22.42 | 22.55 | 22.28 | 22.33 | 52,378 | -0.02(-0.10%) |
Aug 13, 2015 | 22.48 | 22.48 | 22.32 | 22.35 | 141,357 | +0.05(+0.24%) |
Aug 12, 2015 | 22.52 | 22.52 | 22.24 | 22.30 | 98,531 | -0.13(-0.59%) |
Aug 11, 2015 | 22.36 | 22.53 | 22.36 | 22.43 | 56,914 | +0.12(+0.52%) |
Aug 10, 2015 | 22.56 | 22.56 | 22.28 | 22.31 | 33,125 | -0.10(-0.45%) |
Aug 07, 2015 | 22.59 | 22.59 | 22.39 | 22.41 | 65,485 | -0.07(-0.31%) |
Aug 06, 2015 | 22.54 | 22.55 | 22.48 | 22.48 | 73,471 | -0.02(-0.10%) |
Aug 05, 2015 | 22.50 | 22.55 | 22.46 | 22.51 | 83,210 | +0.03(+0.15%) |
Aug 04, 2015 | 22.42 | 22.48 | 22.35 | 22.47 | 45,647 | +0.07(+0.30%) |
Aug 03, 2015 | 22.47 | 22.47 | 22.36 | 22.41 | 70,379 | +0.05(+0.21%) |
Jul 31, 2015 | 22.22 | 22.37 | 22.20 | 22.36 | 121,223 | -0.03(-0.14%) |
Jul 30, 2015 | 22.47 | 22.49 | 22.39 | 22.39 | 37,732 | +0.03(+0.14%) |
Jul 29, 2015 | 22.31 | 22.37 | 22.27 | 22.36 | 35,057 | +0.07(+0.31%) |
Jul 28, 2015 | 22.31 | 22.34 | 22.26 | 22.29 | 44,067 | +0.01(+0.04%) |
Jul 27, 2015 | 22.31 | 22.35 | 22.24 | 22.28 | 117,183 | -0.10(-0.45%) |
Jul 24, 2015 | 22.37 | 22.42 | 22.35 | 22.38 | 125,932 | +0.07(+0.31%) |
Jul 23, 2015 | 22.38 | 22.38 | 22.28 | 22.31 | 69,458 | -0.06(-0.28%) |
Jul 22, 2015 | 22.33 | 22.39 | 22.32 | 22.38 | 154,180 | +0.11(+0.49%) |
Jul 21, 2015 | 22.38 | 22.38 | 22.24 | 22.27 | 46,930 | -0.12(-0.52%) |
Jul 20, 2015 | 22.41 | 22.43 | 22.34 | 22.38 | 26,263 | +0.02(+0.10%) |
Jul 17, 2015 | 22.43 | 22.43 | 22.32 | 22.36 | 58,269 | +0.08(+0.35%) |
Jul 16, 2015 | 22.35 | 22.35 | 22.24 | 22.28 | 1,746,876 | +0.07(+0.32%) |
Jul 15, 2015 | 22.20 | 22.25 | 22.20 | 22.21 | 47,483 | +0.13(+0.60%) |
Jul 14, 2015 | 22.06 | 22.13 | 22.06 | 22.08 | 22,358 | -0.04(-0.18%) |
Jul 13, 2015 | 22.05 | 22.17 | 22.05 | 22.12 | 42,358 | +0.11(+0.50%) |
Jul 10, 2015 | 21.97 | 22.06 | 21.97 | 22.01 | 80,931 | -0.05(-0.25%) |
Jul 09, 2015 | 22.12 | 22.12 | 22.02 | 22.06 | 63,290 | +0.04(+0.18%) |
Jul 08, 2015 | 22.46 | 22.46 | 22.01 | 22.02 | 25,130 | -0.13(-0.60%) |
Jul 07, 2015 | 22.24 | 22.24 | 22.09 | 22.16 | 25,203 | +0.12(+0.57%) |
Jul 06, 2015 | 22.11 | 22.11 | 21.98 | 22.03 | 49,367 | +0.05(+0.25%) |
Jul 02, 2015 | 22.02 | 21.98 | 21.98 | 21.98 | 40,945 | -0.03(-0.14%) |
Jul 01, 2015 | 22.26 | 22.26 | 21.95 | 22.01 | 35,635 | +0.15(+0.68%) |
Jun 30, 2015 | 21.79 | 21.89 | 21.77 | 21.86 | 24,593 | +0.07(+0.32%) |
Jun 29, 2015 | 21.93 | 21.93 | 21.75 | 21.79 | 47,328 | -0.11(-0.50%) |
Jun 26, 2015 | 21.93 | 21.93 | 21.83 | 21.90 | 61,078 | +0.09(+0.39%) |
Jun 25, 2015 | 21.83 | 21.83 | 21.76 | 21.81 | 52,665 | -0.02(-0.09%) |
Jun 24, 2015 | 21.88 | 21.88 | 21.81 | 21.83 | 107,157 | +0.03(+0.13%) |
Jun 23, 2015 | 21.81 | 21.86 | 21.75 | 21.81 | 81,067 | +0.17(+0.79%) |
Jun 22, 2015 | 21.59 | 21.68 | 21.57 | 21.64 | 55,613 | +0.05(+0.22%) |
Jun 19, 2015 | 21.63 | 21.64 | 21.55 | 21.59 | 67,629 | +0.05(+0.22%) |
Jun 18, 2015 | 21.53 | 21.61 | 21.45 | 21.54 | 7,251,185 | -0.07(-0.34%) |
Jun 17, 2015 | 21.77 | 21.86 | 21.59 | 21.62 | 321,680 | -0.16(-0.73%) |
Jun 16, 2015 | 21.80 | 21.80 | 21.74 | 21.78 | 173,950 | +0.05(+0.22%) |
Jun 15, 2015 | 21.84 | 21.84 | 21.73 | 21.73 | 50,231 | -0.05(-0.25%) |
Jun 12, 2015 | 21.79 | 21.83 | 21.72 | 21.78 | 102,797 | +0.03(+0.14%) |
Jun 11, 2015 | 21.79 | 21.82 | 21.74 | 21.75 | 33,730 | +0.08(+0.36%) |
Jun 10, 2015 | 21.68 | 21.74 | 21.66 | 21.67 | 84,507 | -0.16(-0.75%) |
Jun 09, 2015 | 21.90 | 21.91 | 21.82 | 21.84 | 56,226 | -0.02(-0.11%) |
Jun 08, 2015 | 22.00 | 22.00 | 21.85 | 21.86 | 76,519 | -0.21(-0.95%) |
Jun 05, 2015 | 22.17 | 22.21 | 22.06 | 22.07 | 57,169 | +0.15(+0.68%) |
Jun 04, 2015 | 21.88 | 21.94 | 21.83 | 21.92 | 196,867 | +0.07(+0.32%) |
Jun 03, 2015 | 21.58 | 21.95 | 21.58 | 21.85 | 377,224 | -0.05(-0.21%) |
Jun 02, 2015 | 22.04 | 22.04 | 21.85 | 21.90 | 441,713 | -0.30(-1.35%) |
Jun 01, 2015 | 22.24 | 22.24 | 22.08 | 22.20 | 143,708 | +0.10(+0.47%) |
May 29, 2015 | 22.52 | 22.52 | 22.04 | 22.10 | 59,443 | +0.00(+0.00%) |
May 28, 2015 | 22.19 | 22.19 | 22.07 | 22.10 | 397,822 | +0.00(+0.00%) |
May 27, 2015 | 22.23 | 22.23 | 22.08 | 22.09 | 67,279 | +0.01(+0.07%) |
May 26, 2015 | 22.02 | 22.11 | 22.01 | 22.08 | 128,819 | +0.23(+1.04%) |
May 22, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 80,863 | +0.14(+0.65%) |
May 21, 2015 | 21.72 | 21.73 | 21.67 | 21.71 | 66,767 | +0.00(+0.00%) |
May 20, 2015 | 21.81 | 21.81 | 21.66 | 21.71 | 124,791 | +0.00(+0.00%) |
May 19, 2015 | 21.73 | 21.73 | 21.66 | 21.71 | 1,323,721 | +0.23(+1.05%) |
May 18, 2015 | 21.50 | 21.53 | 21.40 | 21.49 | 90,190 | +0.18(+0.83%) |
May 15, 2015 | 21.40 | 21.45 | 21.29 | 21.31 | 134,634 | -0.01(-0.06%) |
May 14, 2015 | 21.34 | 21.39 | 21.29 | 21.32 | 965,342 | -0.10(-0.47%) |
May 13, 2015 | 21.44 | 21.44 | 21.35 | 21.43 | 6,822,142 | -0.13(-0.61%) |
May 12, 2015 | 21.60 | 21.60 | 21.50 | 21.56 | 332,988 | -0.10(-0.47%) |
May 11, 2015 | 21.58 | 21.68 | 21.46 | 21.66 | 1,004,698 | +0.09(+0.43%) |
May 08, 2015 | 21.57 | 21.62 | 21.52 | 21.57 | 69,877 | -0.05(-0.25%) |
May 07, 2015 | 21.60 | 21.64 | 21.57 | 21.62 | 69,795 | +0.10(+0.47%) |
May 06, 2015 | 21.57 | 21.57 | 21.43 | 21.52 | 129,734 | -0.13(-0.61%) |
May 05, 2015 | 21.74 | 21.75 | 21.62 | 21.65 | 38,743 | -0.09(-0.43%) |
May 04, 2015 | 21.76 | 21.76 | 21.71 | 21.74 | 97,074 | +0.02(+0.11%) |
May 01, 2015 | 21.66 | 21.76 | 21.64 | 21.72 | 96,065 | +0.12(+0.54%) |
Apr 30, 2015 | 21.69 | 21.71 | 21.59 | 21.60 | 218,231 | +0.02(+0.11%) |
Apr 29, 2015 | 21.74 | 21.74 | 21.50 | 21.58 | 403,665 | -0.13(-0.61%) |
Apr 28, 2015 | 21.81 | 21.81 | 21.68 | 21.71 | 97,711 | -0.14(-0.64%) |
Apr 27, 2015 | 21.95 | 21.95 | 21.79 | 21.85 | 582,321 | -0.05(-0.25%) |
Apr 24, 2015 | 21.93 | 21.98 | 21.88 | 21.91 | 211,751 | -0.05(-0.25%) |
Apr 23, 2015 | 22.08 | 22.13 | 21.94 | 21.96 | 62,579 | -0.16(-0.74%) |
Apr 22, 2015 | 22.10 | 22.13 | 22.08 | 22.13 | 52,323 | +0.02(+0.07%) |
Apr 21, 2015 | 22.13 | 22.17 | 22.06 | 22.11 | 43,184 | -0.02(-0.08%) |
Apr 20, 2015 | 22.11 | 22.13 | 22.07 | 22.13 | 52,380 | +0.11(+0.50%) |
Apr 17, 2015 | 22.00 | 22.06 | 21.97 | 22.02 | 92,407 | +0.02(+0.07%) |
Apr 16, 2015 | 22.10 | 22.13 | 21.94 | 22.00 | 78,450 | -0.15(-0.67%) |
Apr 15, 2015 | 22.25 | 22.32 | 22.13 | 22.15 | 59,488 | -0.12(-0.56%) |
Apr 14, 2015 | 22.24 | 22.27 | 22.19 | 22.27 | 68,514 | -0.17(-0.76%) |
Apr 13, 2015 | 22.42 | 22.45 | 22.39 | 22.45 | 279,636 | +0.10(+0.45%) |
Apr 10, 2015 | 22.36 | 22.38 | 22.32 | 22.35 | 61,526 | +0.04(+0.17%) |
Apr 09, 2015 | 22.18 | 22.34 | 22.16 | 22.31 | 66,538 | +0.19(+0.85%) |
Apr 08, 2015 | 22.03 | 22.18 | 22.01 | 22.12 | 241,367 | -0.04(-0.18%) |
Apr 07, 2015 | 22.06 | 22.16 | 22.06 | 22.16 | 55,582 | +0.13(+0.60%) |
Apr 06, 2015 | 21.94 | 22.03 | 21.86 | 22.02 | 802,497 | -0.11(-0.50%) |
Apr 02, 2015 | 22.10 | 22.14 | 22.14 | 22.14 | 39,019 | -0.09(-0.41%) |
Apr 01, 2015 | 22.30 | 22.31 | 22.20 | 22.23 | 107,079 | -0.03(-0.14%) |
Mar 31, 2015 | 22.33 | 22.36 | 22.25 | 22.26 | 47,058 | +0.01(+0.04%) |
Mar 30, 2015 | 22.20 | 22.31 | 22.20 | 22.25 | 37,786 | +0.16(+0.71%) |
Mar 27, 2015 | 22.09 | 22.17 | 22.05 | 22.10 | 42,865 | +0.00(+0.00%) |
Mar 26, 2015 | 22.01 | 22.13 | 21.96 | 22.10 | 51,158 | +0.09(+0.42%) |
Mar 25, 2015 | 22.06 | 22.07 | 21.96 | 22.00 | 61,982 | +0.00(+0.00%) |
Mar 24, 2015 | 21.97 | 22.09 | 21.97 | 22.00 | 135,451 | +0.03(+0.14%) |
Mar 23, 2015 | 22.03 | 22.12 | 21.89 | 21.97 | 316,257 | -0.18(-0.81%) |
Mar 20, 2015 | 22.22 | 22.31 | 22.11 | 22.15 | 105,219 | -0.30(-1.35%) |
Mar 19, 2015 | 22.48 | 22.54 | 22.40 | 22.45 | 134,578 | +0.24(+1.09%) |
Mar 18, 2015 | 22.53 | 22.60 | 22.19 | 22.21 | 130,447 | -0.39(-1.72%) |
Mar 17, 2015 | 22.59 | 22.62 | 22.50 | 22.60 | 45,939 | +0.05(+0.21%) |
Mar 16, 2015 | 22.59 | 22.63 | 22.50 | 22.55 | 59,657 | -0.14(-0.62%) |
Mar 13, 2015 | 22.42 | 22.73 | 22.42 | 22.70 | 145,294 | +0.24(+1.08%) |
Mar 12, 2015 | 22.56 | 22.56 | 22.40 | 22.45 | 376,988 | -0.17(-0.76%) |
Mar 11, 2015 | 22.56 | 22.66 | 22.52 | 22.62 | 373,124 | +0.16(+0.73%) |
Mar 10, 2015 | 22.51 | 22.51 | 22.31 | 22.46 | 314,490 | +0.22(+0.98%) |
Mar 09, 2015 | 22.28 | 22.36 | 22.21 | 22.24 | 97,754 | -0.03(-0.14%) |
Mar 06, 2015 | 22.25 | 22.29 | 22.21 | 22.27 | 74,114 | +0.30(+1.35%) |
Mar 05, 2015 | 21.98 | 22.04 | 21.95 | 21.98 | 54,300 | +0.09(+0.39%) |
Mar 04, 2015 | 21.88 | 22.03 | 21.70 | 21.89 | 65,659 | +0.05(+0.21%) |
Mar 03, 2015 | 21.83 | 21.85 | 21.78 | 21.85 | 26,000 | -0.03(-0.14%) |
Mar 02, 2015 | 21.81 | 21.88 | 21.76 | 21.88 | 16,759 | +0.10(+0.46%) |
Feb 27, 2015 | 21.81 | 21.81 | 21.72 | 21.78 | 29,204 | -0.02(-0.08%) |
Feb 26, 2015 | 21.58 | 21.83 | 21.58 | 21.79 | 32,649 | +0.21(+0.97%) |
Feb 25, 2015 | 21.64 | 21.64 | 21.57 | 21.58 | 22,949 | -0.07(-0.31%) |
Feb 24, 2015 | 21.72 | 21.75 | 21.60 | 21.65 | 49,153 | -0.07(-0.32%) |
Feb 23, 2015 | 21.74 | 21.74 | 21.65 | 21.72 | 36,550 | +0.09(+0.40%) |
Feb 20, 2015 | 21.71 | 21.72 | 21.60 | 21.64 | 34,160 | -0.04(-0.20%) |
Feb 19, 2015 | 21.70 | 21.71 | 21.64 | 21.68 | 43,668 | +0.13(+0.60%) |
Feb 18, 2015 | 21.64 | 21.68 | 21.54 | 21.55 | 63,494 | -0.02(-0.07%) |
Feb 17, 2015 | 21.53 | 21.68 | 21.50 | 21.57 | 36,688 | -0.02(-0.07%) |
Feb 13, 2015 | 21.70 | 21.58 | 21.58 | 21.58 | 36,966 | +0.00(+0.00%) |
Feb 12, 2015 | 21.71 | 21.71 | 21.56 | 21.58 | 89,353 | -0.25(-1.14%) |
Feb 11, 2015 | 21.76 | 21.85 | 21.76 | 21.83 | 36,022 | +0.10(+0.47%) |
Feb 10, 2015 | 21.72 | 21.75 | 21.68 | 21.73 | 87,662 | +0.13(+0.61%) |
Feb 09, 2015 | 21.63 | 21.64 | 21.59 | 21.60 | 36,813 | -0.08(-0.36%) |
Feb 06, 2015 | 21.64 | 21.70 | 21.61 | 21.67 | 175,742 | +0.24(+1.13%) |
Feb 05, 2015 | 21.53 | 21.53 | 21.43 | 21.43 | 81,951 | -0.13(-0.61%) |
Feb 04, 2015 | 21.50 | 22.20 | 21.23 | 21.57 | 113,869 | +0.13(+0.62%) |
Feb 03, 2015 | 21.53 | 21.57 | 21.38 | 21.43 | 61,512 | -0.23(-1.04%) |
Feb 02, 2015 | 21.99 | 21.99 | 21.43 | 21.66 | 293,827 | -0.01(-0.04%) |
Jan 30, 2015 | 21.73 | 21.75 | 21.67 | 21.67 | 130,555 | +0.03(+0.14%) |
Jan 29, 2015 | 21.59 | 21.74 | 21.58 | 21.64 | 29,620 | +0.07(+0.33%) |
Jan 28, 2015 | 21.48 | 21.57 | 21.48 | 21.57 | 171,071 | +0.12(+0.55%) |
Jan 27, 2015 | 21.47 | 21.50 | 21.41 | 21.45 | 94,009 | -0.15(-0.69%) |
Jan 26, 2015 | 21.58 | 21.61 | 21.47 | 21.60 | 4,443,326 | +0.00(+0.00%) |
Jan 23, 2015 | 21.55 | 21.60 | 21.50 | 21.60 | 291,375 | +0.09(+0.40%) |
Jan 22, 2015 | 21.35 | 21.51 | 21.31 | 21.51 | 246,690 | +0.18(+0.84%) |
Jan 21, 2015 | 21.19 | 21.37 | 21.11 | 21.33 | 275,499 | +0.03(+0.15%) |
Jan 20, 2015 | 21.29 | 21.31 | 21.24 | 21.30 | 268,344 | +0.09(+0.40%) |
Jan 16, 2015 | 21.19 | 21.25 | 21.18 | 21.21 | 791,752 | +0.03(+0.15%) |
Jan 15, 2015 | 21.16 | 21.27 | 21.08 | 21.18 | 316,298 | -0.06(-0.29%) |
Jan 14, 2015 | 21.18 | 21.27 | 21.18 | 21.25 | 224,010 | -0.05(-0.26%) |
Jan 13, 2015 | 21.31 | 21.32 | 21.25 | 21.30 | 1,046,647 | +0.05(+0.26%) |
Jan 12, 2015 | 21.27 | 21.31 | 21.23 | 21.25 | 1,552,428 | +0.02(+0.07%) |
Jan 09, 2015 | 21.34 | 21.34 | 21.21 | 21.23 | 158,767 | -0.14(-0.66%) |
Jan 08, 2015 | 21.37 | 21.38 | 21.28 | 21.37 | 151,695 | +0.05(+0.22%) |
Jan 07, 2015 | 21.40 | 21.53 | 21.28 | 21.32 | 214,422 | +0.02(+0.07%) |
Jan 06, 2015 | 21.31 | 21.36 | 21.20 | 21.31 | 146,639 | +0.03(+0.16%) |
Jan 05, 2015 | 21.38 | 21.38 | 21.26 | 21.27 | 167,216 | -0.01(-0.05%) |
Jan 02, 2015 | 21.22 | 21.28 | 21.19 | 21.28 | 115,399 | +0.19(+0.92%) |
Dec 31, 2014 | 21.00 | 21.09 | 21.09 | 21.09 | 385,063 | +0.09(+0.44%) |
Dec 30, 2014 | 21.05 | 21.05 | 20.95 | 21.00 | 157,984 | -0.07(-0.33%) |
Dec 29, 2014 | 21.11 | 21.12 | 21.04 | 21.07 | 123,257 | +0.01(+0.07%) |
Dec 26, 2014 | 21.00 | 21.07 | 21.00 | 21.05 | 155,800 | -0.01(-0.03%) |
Dec 24, 2014 | 21.07 | 21.06 | 21.06 | 21.06 | 64,433 | -0.05(-0.26%) |
Dec 23, 2014 | 21.08 | 21.19 | 21.01 | 21.11 | 207,993 | +0.10(+0.48%) |
Dec 22, 2014 | 20.91 | 21.02 | 20.91 | 21.01 | 75,564 | +0.07(+0.33%) |
Dec 19, 2014 | 20.93 | 21.00 | 20.64 | 20.94 | 3,244,679 | -0.32(-1.50%) |
Dec 18, 2014 | 21.84 | 21.84 | 21.20 | 21.26 | 125,004 | +0.01(+0.04%) |
Dec 17, 2014 | 21.02 | 21.27 | 21.01 | 21.25 | 1,743,786 | +0.30(+1.41%) |
Dec 16, 2014 | 21.00 | 21.07 | 20.51 | 20.96 | 304,342 | -0.18(-0.85%) |
Dec 15, 2014 | 21.16 | 21.18 | 21.08 | 21.14 | 64,835 | +0.08(+0.37%) |
Dec 12, 2014 | 21.12 | 21.13 | 21.06 | 21.06 | 61,412 | -0.11(-0.51%) |
Dec 11, 2014 | 21.01 | 21.18 | 21.01 | 21.17 | 26,221 | +0.16(+0.77%) |
Dec 10, 2014 | 21.11 | 21.11 | 21.00 | 21.00 | 49,235 | -0.11(-0.52%) |
Dec 09, 2014 | 21.18 | 21.18 | 20.98 | 21.11 | 39,516 | -0.08(-0.37%) |
Dec 08, 2014 | 21.22 | 21.23 | 21.13 | 21.19 | 63,544 | +0.01(+0.04%) |
Dec 05, 2014 | 21.23 | 21.26 | 21.18 | 21.18 | 57,842 | +0.13(+0.63%) |
Dec 04, 2014 | 21.13 | 21.13 | 20.94 | 21.05 | 43,182 | -0.03(-0.15%) |
Dec 03, 2014 | 21.07 | 21.10 | 21.04 | 21.08 | 83,500 | +0.09(+0.45%) |
Dec 02, 2014 | 20.97 | 21.05 | 20.97 | 20.99 | 48,728 | +0.15(+0.71%) |