Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.57 | 20.62 | 20.50 | 20.56 | 14,710 | -0.10(-0.46%) |
Apr 29, 2015 | 20.62 | 20.76 | 20.62 | 20.65 | 12,475 | -0.09(-0.43%) |
Apr 28, 2015 | 20.63 | 20.76 | 20.63 | 20.74 | 14,926 | +0.18(+0.89%) |
Apr 27, 2015 | 20.66 | 20.66 | 20.51 | 20.56 | 6,869 | +0.07(+0.36%) |
Apr 24, 2015 | 20.40 | 20.54 | 20.40 | 20.48 | 6,488 | +0.03(+0.14%) |
Apr 23, 2015 | 20.43 | 20.55 | 20.39 | 20.45 | 6,353 | +0.07(+0.32%) |
Apr 22, 2015 | 20.50 | 20.50 | 20.35 | 20.39 | 12,375 | -0.04(-0.18%) |
Apr 21, 2015 | 20.47 | 20.52 | 20.37 | 20.43 | 53,139 | +0.02(+0.11%) |
Apr 20, 2015 | 20.45 | 20.46 | 20.34 | 20.40 | 31,529 | -0.06(-0.28%) |
Apr 17, 2015 | 20.57 | 20.57 | 20.41 | 20.46 | 6,825 | -0.13(-0.65%) |
Apr 16, 2015 | 20.50 | 20.59 | 20.44 | 20.59 | 6,877 | +0.19(+0.94%) |
Apr 15, 2015 | 20.34 | 20.50 | 20.26 | 20.40 | 29,457 | +0.02(+0.11%) |
Apr 14, 2015 | 20.30 | 20.46 | 20.30 | 20.38 | 14,366 | +0.13(+0.62%) |
Apr 13, 2015 | 20.29 | 20.32 | 20.23 | 20.26 | 21,335 | -0.13(-0.61%) |
Apr 10, 2015 | 20.70 | 20.70 | 20.34 | 20.38 | 36,865 | -0.12(-0.60%) |
Apr 09, 2015 | 20.60 | 20.60 | 20.46 | 20.50 | 8,085 | -0.06(-0.29%) |
Apr 08, 2015 | 20.58 | 20.63 | 20.48 | 20.57 | 14,854 | +0.16(+0.79%) |
Apr 07, 2015 | 20.42 | 20.53 | 20.40 | 20.40 | 6,144 | -0.05(-0.25%) |
Apr 06, 2015 | 20.10 | 20.55 | 20.10 | 20.45 | 11,679 | +0.09(+0.43%) |
Apr 02, 2015 | 20.21 | 20.37 | 20.37 | 20.37 | 17,551 | +0.24(+1.17%) |
Apr 01, 2015 | 20.28 | 20.28 | 20.06 | 20.13 | 16,641 | +0.10(+0.51%) |
Mar 31, 2015 | 20.06 | 20.10 | 20.01 | 20.03 | 15,979 | -0.06(-0.29%) |
Mar 30, 2015 | 20.00 | 20.09 | 19.98 | 20.09 | 248,312 | -0.01(-0.04%) |
Mar 27, 2015 | 20.19 | 20.19 | 20.07 | 20.09 | 177,779 | -0.11(-0.55%) |
Mar 26, 2015 | 20.25 | 20.25 | 20.15 | 20.20 | 120,148 | -0.04(-0.22%) |
Mar 25, 2015 | 20.32 | 20.32 | 20.18 | 20.25 | 705,923 | +0.04(+0.22%) |
Mar 24, 2015 | 20.19 | 20.21 | 20.12 | 20.20 | 10,303 | +0.16(+0.81%) |
Mar 23, 2015 | 19.95 | 20.08 | 19.95 | 20.04 | 22,091 | +0.19(+0.96%) |
Mar 20, 2015 | 19.79 | 19.97 | 19.77 | 19.85 | 21,442 | +0.35(+1.77%) |
Mar 19, 2015 | 19.70 | 19.70 | 19.50 | 19.51 | 20,022 | -0.18(-0.93%) |
Mar 18, 2015 | 19.52 | 19.83 | 19.40 | 19.69 | 26,239 | +0.21(+1.06%) |
Mar 17, 2015 | 19.45 | 19.49 | 19.33 | 19.48 | 13,713 | +0.04(+0.19%) |
Mar 16, 2015 | 19.46 | 19.51 | 19.33 | 19.45 | 25,773 | +0.19(+0.99%) |
Mar 13, 2015 | 19.51 | 19.51 | 19.23 | 19.26 | 18,589 | -0.26(-1.32%) |
Mar 12, 2015 | 19.73 | 19.73 | 19.50 | 19.51 | 25,203 | +0.06(+0.32%) |
Mar 11, 2015 | 19.41 | 19.59 | 19.41 | 19.45 | 19,237 | -0.11(-0.58%) |
Mar 10, 2015 | 19.60 | 19.60 | 19.43 | 19.57 | 50,570 | -0.18(-0.93%) |
Mar 09, 2015 | 19.94 | 19.94 | 19.67 | 19.75 | 14,070 | -0.03(-0.15%) |
Mar 06, 2015 | 20.01 | 20.05 | 19.76 | 19.78 | 77,217 | -0.41(-2.04%) |
Mar 05, 2015 | 20.39 | 20.39 | 20.04 | 20.19 | 23,732 | -0.05(-0.25%) |
Mar 04, 2015 | 20.15 | 20.26 | 20.12 | 20.24 | 77,824 | -0.04(-0.22%) |
Mar 03, 2015 | 20.40 | 20.40 | 20.32 | 20.29 | 25,228 | -0.03(-0.14%) |
Mar 02, 2015 | 20.49 | 20.51 | 20.31 | 20.32 | 34,708 | -0.26(-1.25%) |
Feb 27, 2015 | 20.40 | 20.58 | 20.40 | 20.57 | 14,441 | +0.04(+0.21%) |
Feb 26, 2015 | 20.47 | 20.57 | 20.41 | 20.53 | 65,943 | +0.07(+0.32%) |
Feb 25, 2015 | 20.32 | 20.57 | 20.32 | 20.46 | 60,157 | -0.04(-0.22%) |
Feb 24, 2015 | 20.18 | 20.51 | 20.18 | 20.51 | 34,305 | +0.15(+0.76%) |
Feb 23, 2015 | 20.81 | 20.81 | 20.27 | 20.35 | 99,540 | -0.12(-0.57%) |
Feb 20, 2015 | 20.54 | 20.55 | 20.27 | 20.47 | 27,853 | +0.08(+0.40%) |
Feb 19, 2015 | 20.59 | 20.59 | 20.38 | 20.39 | 48,172 | -0.15(-0.75%) |
Feb 18, 2015 | 20.63 | 20.93 | 19.87 | 20.54 | 41,597 | +0.04(+0.22%) |
Feb 17, 2015 | 20.81 | 20.81 | 20.47 | 20.50 | 62,818 | -0.01(-0.07%) |
Feb 13, 2015 | 20.48 | 20.51 | 20.51 | 20.51 | 30,068 | +0.04(+0.18%) |
Feb 12, 2015 | 21.31 | 21.66 | 20.36 | 20.48 | 101,345 | +0.15(+0.76%) |
Feb 11, 2015 | 20.43 | 20.43 | 20.25 | 20.32 | 79,929 | -0.14(-0.66%) |
Feb 10, 2015 | 20.47 | 20.64 | 20.43 | 20.46 | 25,585 | -0.17(-0.82%) |
Feb 09, 2015 | 20.61 | 20.79 | 20.61 | 20.63 | 32,502 | -0.00(-0.02%) |
Feb 06, 2015 | 20.76 | 20.77 | 20.62 | 20.63 | 36,708 | -0.26(-1.23%) |
Feb 05, 2015 | 20.86 | 21.00 | 20.04 | 20.89 | 111,395 | +0.10(+0.50%) |
Feb 04, 2015 | 20.77 | 21.09 | 20.75 | 20.79 | 60,557 | -0.21(-0.98%) |
Feb 03, 2015 | 21.08 | 21.08 | 20.84 | 20.99 | 61,493 | +0.17(+0.81%) |
Feb 02, 2015 | 20.76 | 20.87 | 20.75 | 20.82 | 61,839 | +0.07(+0.35%) |
Jan 30, 2015 | 20.81 | 20.87 | 20.69 | 20.75 | 61,550 | -0.18(-0.84%) |
Jan 29, 2015 | 21.05 | 21.09 | 20.87 | 20.93 | 10,564 | -0.04(-0.21%) |
Jan 28, 2015 | 21.01 | 21.15 | 20.95 | 20.97 | 26,751 | -0.12(-0.59%) |
Jan 27, 2015 | 21.01 | 21.09 | 20.92 | 21.09 | 29,377 | +0.24(+1.16%) |
Jan 26, 2015 | 21.24 | 21.24 | 20.84 | 20.85 | 87,576 | -0.24(-1.15%) |
Jan 23, 2015 | 21.12 | 21.15 | 20.94 | 21.09 | 49,818 | +0.08(+0.40%) |
Jan 22, 2015 | 21.31 | 21.31 | 21.01 | 21.01 | 21,762 | +0.12(+0.58%) |
Jan 21, 2015 | 20.98 | 21.17 | 20.85 | 20.89 | 25,695 | +0.07(+0.34%) |
Jan 20, 2015 | 20.78 | 20.96 | 20.78 | 20.82 | 29,804 | -0.18(-0.86%) |
Jan 16, 2015 | 20.90 | 21.00 | 20.82 | 21.00 | 15,539 | +0.24(+1.17%) |
Jan 15, 2015 | 21.04 | 21.17 | 20.76 | 20.76 | 119,018 | -0.21(-1.02%) |
Jan 14, 2015 | 20.96 | 20.98 | 20.82 | 20.97 | 12,544 | +0.06(+0.28%) |
Jan 13, 2015 | 20.86 | 20.91 | 20.70 | 20.91 | 75,112 | +0.14(+0.65%) |
Jan 12, 2015 | 20.88 | 21.06 | 20.79 | 20.77 | 18,132 | -0.03(-0.12%) |
Jan 09, 2015 | 20.83 | 20.95 | 20.77 | 20.80 | 13,196 | -0.01(-0.07%) |
Jan 08, 2015 | 20.77 | 20.83 | 20.71 | 20.81 | 30,355 | +0.08(+0.39%) |
Jan 07, 2015 | 20.81 | 20.81 | 20.51 | 20.73 | 17,779 | +0.25(+1.22%) |
Jan 06, 2015 | 20.57 | 20.77 | 20.48 | 20.48 | 25,918 | -0.07(-0.36%) |
Jan 05, 2015 | 20.55 | 20.66 | 20.49 | 20.56 | 61,064 | -0.20(-0.96%) |
Jan 02, 2015 | 20.84 | 20.92 | 20.56 | 20.76 | 173,193 | -0.12(-0.60%) |
Dec 31, 2014 | 20.83 | 20.88 | 20.88 | 20.88 | 102,042 | +0.05(+0.23%) |
Dec 30, 2014 | 20.83 | 20.91 | 20.76 | 20.83 | 91,783 | +0.00(+0.02%) |
Dec 29, 2014 | 20.62 | 20.89 | 20.46 | 20.83 | 225,126 | +0.01(+0.04%) |
Dec 26, 2014 | 21.21 | 21.48 | 20.78 | 20.82 | 105,164 | +0.21(+1.02%) |
Dec 24, 2014 | 21.35 | 20.61 | 20.61 | 20.61 | 60,953 | -0.17(-0.83%) |
Dec 23, 2014 | 20.74 | 20.86 | 20.62 | 20.79 | 191,487 | -0.07(-0.32%) |
Dec 22, 2014 | 20.86 | 20.96 | 20.79 | 20.85 | 62,343 | -0.15(-0.74%) |
Dec 19, 2014 | 21.00 | 21.14 | 20.48 | 21.01 | 75,914 | +0.16(+0.78%) |
Dec 18, 2014 | 20.70 | 20.84 | 20.62 | 20.84 | 395,707 | -0.03(-0.14%) |
Dec 17, 2014 | 20.27 | 20.97 | 20.27 | 20.87 | 34,226 | +0.45(+2.20%) |
Dec 16, 2014 | 20.50 | 20.55 | 20.15 | 20.43 | 81,510 | -0.18(-0.86%) |
Dec 15, 2014 | 20.90 | 20.90 | 20.56 | 20.60 | 39,785 | -0.18(-0.85%) |
Dec 12, 2014 | 20.84 | 20.87 | 20.78 | 20.78 | 27,004 | -0.10(-0.49%) |
Dec 11, 2014 | 20.92 | 20.93 | 20.81 | 20.88 | 14,642 | -0.12(-0.60%) |
Dec 10, 2014 | 21.05 | 21.05 | 20.90 | 21.01 | 14,983 | -0.08(-0.38%) |
Dec 09, 2014 | 21.09 | 21.18 | 20.98 | 21.09 | 154,184 | +0.04(+0.18%) |
Dec 08, 2014 | 21.27 | 21.27 | 20.99 | 21.05 | 33,333 | -0.16(-0.77%) |
Dec 05, 2014 | 21.26 | 21.26 | 21.12 | 21.21 | 13,272 | -0.17(-0.79%) |
Dec 04, 2014 | 21.29 | 21.42 | 21.29 | 21.38 | 17,875 | +0.04(+0.17%) |
Dec 03, 2014 | 21.44 | 21.45 | 21.27 | 21.34 | 13,144 | -0.10(-0.48%) |
Dec 02, 2014 | 21.54 | 21.54 | 21.34 | 21.45 | 20,139 | -0.19(-0.88%) |
Dec 01, 2014 | 21.60 | 21.76 | 21.44 | 21.64 | 23,853 | -0.07(-0.34%) |
Nov 28, 2014 | 21.78 | 21.78 | 21.59 | 21.71 | 4,717 | -0.19(-0.87%) |
Nov 26, 2014 | 21.82 | 21.90 | 21.90 | 21.90 | 26,939 | +0.10(+0.47%) |
Nov 25, 2014 | 21.87 | 21.87 | 21.76 | 21.80 | 22,680 | +0.09(+0.41%) |
Nov 24, 2014 | 21.84 | 21.84 | 21.71 | 21.71 | 15,944 | -0.07(-0.34%) |
Nov 21, 2014 | 21.75 | 21.81 | 21.67 | 21.79 | 14,734 | +0.12(+0.54%) |
Nov 20, 2014 | 21.71 | 21.73 | 21.65 | 21.67 | 24,830 | +0.10(+0.48%) |
Nov 19, 2014 | 21.63 | 21.64 | 21.56 | 21.56 | 14,517 | -0.09(-0.41%) |
Nov 18, 2014 | 21.59 | 21.67 | 21.59 | 21.65 | 64,875 | +0.13(+0.61%) |
Nov 17, 2014 | 21.58 | 21.63 | 21.52 | 21.52 | 10,798 | -0.15(-0.71%) |
Nov 14, 2014 | 21.53 | 21.67 | 21.53 | 21.67 | 12,045 | +0.05(+0.24%) |
Nov 13, 2014 | 21.68 | 21.68 | 21.57 | 21.62 | 24,751 | -0.06(-0.26%) |
Nov 12, 2014 | 21.65 | 21.73 | 21.65 | 21.68 | 16,525 | -0.06(-0.28%) |
Nov 11, 2014 | 21.62 | 21.79 | 21.61 | 21.74 | 21,328 | +0.01(+0.07%) |
Nov 10, 2014 | 21.72 | 21.76 | 21.64 | 21.73 | 11,445 | -0.03(-0.14%) |
Nov 07, 2014 | 21.67 | 21.76 | 21.65 | 21.76 | 10,396 | +0.10(+0.44%) |
Nov 06, 2014 | 21.69 | 21.70 | 21.57 | 21.66 | 84,296 | -0.18(-0.84%) |
Nov 05, 2014 | 21.96 | 21.96 | 21.70 | 21.84 | 98,544 | -0.10(-0.47%) |
Nov 04, 2014 | 21.98 | 21.98 | 21.72 | 21.95 | 10,675 | +0.15(+0.67%) |
Nov 03, 2014 | 22.78 | 22.78 | 21.79 | 21.80 | 45,686 | -0.23(-1.03%) |
Oct 31, 2014 | 22.04 | 22.30 | 21.92 | 22.03 | 35,498 | -0.26(-1.15%) |
Oct 30, 2014 | 22.24 | 22.32 | 22.19 | 22.28 | 53,115 | +0.10(+0.43%) |
Oct 29, 2014 | 22.26 | 22.31 | 22.01 | 22.19 | 124,665 | -0.03(-0.13%) |
Oct 28, 2014 | 22.15 | 22.22 | 22.02 | 22.22 | 63,296 | +0.20(+0.90%) |
Oct 27, 2014 | 22.15 | 22.03 | 21.94 | 22.02 | 50,811 | -0.01(-0.07%) |
Oct 24, 2014 | 22.09 | 22.09 | 22.02 | 22.03 | 17,213 | -0.02(-0.10%) |
Oct 23, 2014 | 22.06 | 22.11 | 21.97 | 22.06 | 21,622 | -0.02(-0.10%) |
Oct 22, 2014 | 22.17 | 22.17 | 21.96 | 22.08 | 24,280 | -0.05(-0.23%) |
Oct 21, 2014 | 22.10 | 22.14 | 22.06 | 22.13 | 13,212 | +0.01(+0.03%) |
Oct 20, 2014 | 21.96 | 22.14 | 21.96 | 22.12 | 86,473 | +0.16(+0.74%) |
Oct 17, 2014 | 22.08 | 22.22 | 21.86 | 21.96 | 8,797 | +0.00(+0.00%) |
Oct 16, 2014 | 22.09 | 22.09 | 22.09 | 21.96 | 9,577 | -0.09(-0.40%) |
Oct 15, 2014 | 22.05 | 22.13 | 21.91 | 22.05 | 24,599 | -0.01(-0.07%) |
Oct 14, 2014 | 22.01 | 22.07 | 22.01 | 22.06 | 16,205 | +0.05(+0.23%) |
Oct 13, 2014 | 21.95 | 22.21 | 21.95 | 22.01 | 10,638 | +0.13(+0.60%) |
Oct 10, 2014 | 21.97 | 22.04 | 21.88 | 21.88 | 56,659 | -0.12(-0.53%) |
Oct 09, 2014 | 21.95 | 22.06 | 21.95 | 22.00 | 13,401 | -0.07(-0.30%) |
Oct 08, 2014 | 21.89 | 22.06 | 21.84 | 22.06 | 99,888 | +0.12(+0.57%) |
Oct 07, 2014 | 21.93 | 21.97 | 21.87 | 21.94 | 91,549 | +0.08(+0.37%) |
Oct 06, 2014 | 21.87 | 21.92 | 21.83 | 21.86 | 18,544 | +0.14(+0.64%) |
Oct 03, 2014 | 21.76 | 21.77 | 21.65 | 21.72 | 39,804 | -0.13(-0.61%) |
Oct 02, 2014 | 21.81 | 21.92 | 21.79 | 21.85 | 5,551 | +0.04(+0.20%) |
Oct 01, 2014 | 22.08 | 22.08 | 21.73 | 21.81 | 43,289 | +0.04(+0.20%) |
Sep 30, 2014 | 21.79 | 21.85 | 21.73 | 21.76 | 65,560 | -0.06(-0.27%) |
Sep 29, 2014 | 21.79 | 21.94 | 21.72 | 21.82 | 21,118 | -0.21(-0.97%) |
Sep 26, 2014 | 22.04 | 22.04 | 21.90 | 22.03 | 13,639 | +0.04(+0.17%) |
Sep 25, 2014 | 22.15 | 22.21 | 22.00 | 22.00 | 21,446 | -0.24(-1.06%) |
Sep 24, 2014 | 22.21 | 22.23 | 22.15 | 22.23 | 9,661 | +0.05(+0.23%) |
Sep 23, 2014 | 22.23 | 22.23 | 22.16 | 22.18 | 7,249 | +0.03(+0.13%) |
Sep 22, 2014 | 22.27 | 22.27 | 22.15 | 22.15 | 18,536 | -0.08(-0.34%) |
Sep 19, 2014 | 22.30 | 22.30 | 22.23 | 22.23 | 3,235 | -0.04(-0.18%) |
Sep 18, 2014 | 22.20 | 22.32 | 22.18 | 22.27 | 3,759 | +0.06(+0.26%) |
Sep 17, 2014 | 22.35 | 22.38 | 22.21 | 22.21 | 13,747 | -0.16(-0.74%) |
Sep 16, 2014 | 22.29 | 22.43 | 22.28 | 22.38 | 38,333 | +0.08(+0.38%) |
Sep 15, 2014 | 22.36 | 22.36 | 22.25 | 22.29 | 8,468 | -0.01(-0.03%) |
Sep 12, 2014 | 22.37 | 22.38 | 22.23 | 22.30 | 18,847 | -0.18(-0.78%) |
Sep 11, 2014 | 22.54 | 22.54 | 22.42 | 22.48 | 10,672 | -0.02(-0.07%) |
Sep 10, 2014 | 22.53 | 22.53 | 22.44 | 22.49 | 46,611 | -0.15(-0.64%) |
Sep 09, 2014 | 22.64 | 22.64 | 22.49 | 22.64 | 122,099 | -0.04(-0.16%) |
Sep 08, 2014 | 22.84 | 22.84 | 22.64 | 22.67 | 15,215 | -0.08(-0.36%) |
Sep 05, 2014 | 22.81 | 22.82 | 22.76 | 22.76 | 14,858 | +0.03(+0.13%) |
Sep 04, 2014 | 22.95 | 22.95 | 22.76 | 22.73 | 205,761 | -0.16(-0.71%) |
Sep 03, 2014 | 22.98 | 22.98 | 22.89 | 22.89 | 28,929 | +0.03(+0.13%) |
Sep 02, 2014 | 22.86 | 22.89 | 22.77 | 22.86 | 19,086 | -0.03(-0.13%) |
Aug 29, 2014 | 23.01 | 22.89 | 22.89 | 22.89 | 30,748 | -0.12(-0.51%) |
Aug 28, 2014 | 22.95 | 23.01 | 22.82 | 23.01 | 15,472 | +0.04(+0.19%) |
Aug 27, 2014 | 22.91 | 22.98 | 22.87 | 22.96 | 11,593 | +0.09(+0.39%) |
Aug 26, 2014 | 22.78 | 22.89 | 22.78 | 22.87 | 55,788 | +0.10(+0.42%) |
Aug 25, 2014 | 22.73 | 22.80 | 22.73 | 22.78 | 23,691 | +0.02(+0.10%) |
Aug 22, 2014 | 22.87 | 22.87 | 22.75 | 22.76 | 15,383 | -0.07(-0.29%) |
Aug 21, 2014 | 22.80 | 22.86 | 22.80 | 22.82 | 5,793 | +0.07(+0.29%) |
Aug 20, 2014 | 22.90 | 22.90 | 22.74 | 22.76 | 64,100 | -0.15(-0.64%) |
Aug 19, 2014 | 22.90 | 22.95 | 22.87 | 22.90 | 18,973 | -0.03(-0.13%) |
Aug 18, 2014 | 22.93 | 22.98 | 22.89 | 22.93 | 35,835 | +0.04(+0.16%) |
Aug 15, 2014 | 22.99 | 22.99 | 22.82 | 22.89 | 31,577 | +0.02(+0.10%) |
Aug 14, 2014 | 22.95 | 22.95 | 22.87 | 22.87 | 7,522 | +0.10(+0.45%) |
Aug 13, 2014 | 22.78 | 22.85 | 22.74 | 22.77 | 35,442 | +0.01(+0.06%) |
Aug 12, 2014 | 22.83 | 22.83 | 22.71 | 22.76 | 166,229 | -0.04(-0.19%) |
Aug 11, 2014 | 22.82 | 22.82 | 22.75 | 22.80 | 40,166 | +0.08(+0.34%) |
Aug 08, 2014 | 22.72 | 22.75 | 22.64 | 22.72 | 67,280 | +0.08(+0.37%) |
Aug 07, 2014 | 22.77 | 22.77 | 22.60 | 22.64 | 53,143 | -0.13(-0.57%) |
Aug 06, 2014 | 22.65 | 22.78 | 22.63 | 22.77 | 309,181 | +0.09(+0.38%) |
Aug 05, 2014 | 22.75 | 22.75 | 22.65 | 22.68 | 42,757 | -0.13(-0.58%) |
Aug 04, 2014 | 22.89 | 22.95 | 22.70 | 22.81 | 116,649 | -0.05(-0.23%) |
Aug 01, 2014 | 22.78 | 23.17 | 22.78 | 22.87 | 264,104 | +0.03(+0.13%) |
Jul 31, 2014 | 22.88 | 22.88 | 22.78 | 22.84 | 159,364 | -0.10(-0.42%) |
Jul 30, 2014 | 23.01 | 23.02 | 22.88 | 22.93 | 36,905 | -0.16(-0.70%) |
Jul 29, 2014 | 23.12 | 23.12 | 23.04 | 23.09 | 21,552 | -0.07(-0.32%) |
Jul 28, 2014 | 23.16 | 23.17 | 23.10 | 23.17 | 19,299 | +0.00(+0.00%) |
Jul 25, 2014 | 23.17 | 23.19 | 23.14 | 23.17 | 16,499 | -0.04(-0.16%) |
Jul 24, 2014 | 23.23 | 23.23 | 23.20 | 23.20 | 12,989 | +0.01(+0.03%) |
Jul 23, 2014 | 23.23 | 23.25 | 23.17 | 23.20 | 39,378 | -0.01(-0.06%) |
Jul 22, 2014 | 23.17 | 23.21 | 23.09 | 23.21 | 29,691 | +0.14(+0.61%) |
Jul 21, 2014 | 23.11 | 23.12 | 23.07 | 23.07 | 15,743 | +0.04(+0.19%) |
Jul 18, 2014 | 23.07 | 23.12 | 23.03 | 23.03 | 17,313 | +0.07(+0.29%) |
Jul 17, 2014 | 23.07 | 23.08 | 22.96 | 22.96 | 10,881 | -0.12(-0.51%) |
Jul 16, 2014 | 23.08 | 23.12 | 23.03 | 23.08 | 115,615 | +0.09(+0.38%) |
Jul 15, 2014 | 23.04 | 23.08 | 22.98 | 22.99 | 17,607 | -0.08(-0.35%) |
Jul 14, 2014 | 23.09 | 23.10 | 22.99 | 23.07 | 22,336 | +0.01(+0.06%) |
Jul 11, 2014 | 23.03 | 23.06 | 23.01 | 23.06 | 10,015 | -0.01(-0.06%) |
Jul 10, 2014 | 23.05 | 23.07 | 23.02 | 23.07 | 20,667 | +0.01(+0.06%) |
Jul 09, 2014 | 23.05 | 23.13 | 23.03 | 23.06 | 46,105 | +0.01(+0.06%) |
Jul 08, 2014 | 23.04 | 23.06 | 22.99 | 23.04 | 7,748 | +0.07(+0.32%) |
Jul 07, 2014 | 22.93 | 22.97 | 22.92 | 22.97 | 17,203 | -0.02(-0.09%) |
Jul 03, 2014 | 22.88 | 22.99 | 22.99 | 22.99 | 11,700 | +0.11(+0.48%) |
Jul 02, 2014 | 22.95 | 22.96 | 22.87 | 22.88 | 21,566 | -0.12(-0.51%) |
Jul 01, 2014 | 22.95 | 23.00 | 22.94 | 23.00 | 62,832 | +0.05(+0.22%) |
Jun 30, 2014 | 22.97 | 23.02 | 22.94 | 22.95 | 21,579 | -0.02(-0.10%) |
Jun 27, 2014 | 22.88 | 22.97 | 22.88 | 22.97 | 22,283 | +0.04(+0.19%) |
Jun 26, 2014 | 22.91 | 22.92 | 22.86 | 22.92 | 18,062 | +0.01(+0.06%) |
Jun 25, 2014 | 22.86 | 22.91 | 22.86 | 22.91 | 15,181 | +0.05(+0.23%) |
Jun 24, 2014 | 22.87 | 22.87 | 22.86 | 22.86 | 8,975 | +0.02(+0.09%) |
Jun 23, 2014 | 22.84 | 22.84 | 22.79 | 22.84 | 14,079 | +0.02(+0.10%) |
Jun 20, 2014 | 22.74 | 22.81 | 22.73 | 22.81 | 9,851 | +0.07(+0.31%) |
Jun 19, 2014 | 22.76 | 22.81 | 22.71 | 22.74 | 11,696 | -0.02(-0.08%) |
Jun 18, 2014 | 22.70 | 22.78 | 22.66 | 22.76 | 13,540 | +0.13(+0.58%) |
Jun 17, 2014 | 22.66 | 22.66 | 22.59 | 22.63 | 10,643 | -0.11(-0.48%) |
Jun 16, 2014 | 22.77 | 22.83 | 22.73 | 22.74 | 10,329 | -0.09(-0.39%) |
Jun 13, 2014 | 22.78 | 22.83 | 22.73 | 22.83 | 9,001 | +0.03(+0.13%) |
Jun 12, 2014 | 22.84 | 22.84 | 22.80 | 22.80 | 23,388 | +0.01(+0.06%) |
Jun 11, 2014 | 22.79 | 22.82 | 22.76 | 22.78 | 10,744 | -0.05(-0.23%) |
Jun 10, 2014 | 22.81 | 22.86 | 22.81 | 22.84 | 49,347 | +0.02(+0.10%) |
Jun 06, 2014 | 22.78 | 22.88 | 22.76 | 22.81 | 30,257 | +0.07(+0.29%) |
Jun 05, 2014 | 22.69 | 22.75 | 22.60 | 22.75 | 45,189 | +0.14(+0.62%) |
Jun 04, 2014 | 22.67 | 22.67 | 22.52 | 22.61 | 8,774 | -0.02(-0.10%) |
Jun 03, 2014 | 22.69 | 22.73 | 22.62 | 22.63 | 126,539 | -0.02(-0.10%) |
Jun 02, 2014 | 22.69 | 22.69 | 22.58 | 22.65 | 193,382 | -0.04(-0.16%) |
May 30, 2014 | 22.81 | 22.81 | 22.64 | 22.69 | 20,930 | -0.09(-0.39%) |
May 29, 2014 | 22.74 | 22.81 | 22.64 | 22.78 | 33,382 | +0.09(+0.39%) |
May 28, 2014 | 22.66 | 22.70 | 22.64 | 22.69 | 97,539 | +0.01(+0.03%) |
May 27, 2014 | 22.66 | 22.70 | 22.57 | 22.68 | 42,451 | +0.02(+0.10%) |
May 23, 2014 | 22.81 | 22.66 | 22.66 | 22.66 | 28,707 | -0.10(-0.42%) |
May 22, 2014 | 22.71 | 22.76 | 22.64 | 22.76 | 9,804 | +0.12(+0.52%) |
May 21, 2014 | 22.56 | 22.68 | 22.56 | 22.64 | 25,897 | +0.07(+0.33%) |
May 20, 2014 | 22.61 | 22.64 | 22.56 | 22.56 | 66,103 | -0.08(-0.36%) |
May 19, 2014 | 22.62 | 22.70 | 22.61 | 22.64 | 70,191 | +0.07(+0.29%) |
May 16, 2014 | 22.64 | 22.67 | 22.56 | 22.58 | 14,047 | +0.07(+0.33%) |
May 15, 2014 | 22.65 | 22.65 | 22.50 | 22.51 | 58,232 | -0.12(-0.55%) |
May 14, 2014 | 22.59 | 22.67 | 22.53 | 22.63 | 34,482 | +0.02(+0.08%) |
May 13, 2014 | 22.60 | 22.63 | 22.53 | 22.61 | 4,961 | +0.11(+0.51%) |
May 12, 2014 | 22.56 | 22.60 | 22.50 | 22.50 | 46,361 | -0.08(-0.36%) |
May 09, 2014 | 22.56 | 22.58 | 22.49 | 22.58 | 5,997 | -0.05(-0.23%) |
May 08, 2014 | 22.56 | 22.66 | 22.56 | 22.63 | 24,622 | +0.23(+1.02%) |
May 07, 2014 | 22.37 | 22.45 | 22.37 | 22.40 | 8,843 | +0.04(+0.16%) |
May 06, 2014 | 22.35 | 22.39 | 22.34 | 22.37 | 25,571 | +0.13(+0.60%) |
May 05, 2014 | 22.25 | 22.32 | 22.21 | 22.23 | 28,377 | -0.04(-0.17%) |
May 02, 2014 | 22.20 | 22.28 | 22.20 | 22.27 | 5,874 | +0.10(+0.43%) |