Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.65 | 22.65 | 22.53 | 22.56 | 126,892 | -0.05(-0.20%) |
May 28, 2015 | 22.51 | 22.64 | 22.51 | 22.61 | 15,450 | -0.03(-0.14%) |
May 27, 2015 | 22.60 | 22.68 | 22.59 | 22.64 | 21,337 | +0.07(+0.29%) |
May 26, 2015 | 22.52 | 22.58 | 22.52 | 22.57 | 7,152 | -0.04(-0.16%) |
May 22, 2015 | 22.66 | 22.61 | 22.61 | 22.61 | 5,601 | -0.06(-0.26%) |
May 21, 2015 | 22.18 | 22.67 | 22.18 | 22.66 | 8,996 | +0.06(+0.28%) |
May 20, 2015 | 22.55 | 22.65 | 22.53 | 22.60 | 15,188 | +0.01(+0.03%) |
May 19, 2015 | 22.61 | 22.63 | 22.57 | 22.59 | 9,368 | +0.00(+0.00%) |
May 18, 2015 | 22.56 | 22.63 | 22.56 | 22.59 | 9,764 | -0.09(-0.40%) |
May 15, 2015 | 22.02 | 22.70 | 22.02 | 22.69 | 4,552 | +0.13(+0.59%) |
May 14, 2015 | 22.41 | 22.55 | 22.41 | 22.55 | 8,183 | +0.19(+0.87%) |
May 13, 2015 | 22.51 | 22.51 | 22.36 | 22.36 | 19,743 | -0.05(-0.22%) |
May 12, 2015 | 22.31 | 22.45 | 22.30 | 22.41 | 13,199 | -0.03(-0.15%) |
May 11, 2015 | 22.61 | 22.61 | 22.44 | 22.44 | 16,040 | -0.22(-0.95%) |
May 08, 2015 | 22.61 | 22.69 | 22.61 | 22.66 | 17,995 | +0.29(+1.28%) |
May 07, 2015 | 22.34 | 22.41 | 22.29 | 22.37 | 11,038 | +0.03(+0.16%) |
May 06, 2015 | 22.43 | 22.43 | 22.28 | 22.34 | 49,825 | -0.15(-0.65%) |
May 05, 2015 | 22.60 | 22.60 | 22.43 | 22.48 | 12,681 | -0.19(-0.83%) |
May 04, 2015 | 22.78 | 22.78 | 22.67 | 22.67 | 6,724 | +0.04(+0.17%) |
May 01, 2015 | 22.61 | 22.65 | 22.61 | 22.63 | 13,916 | +0.02(+0.10%) |
Apr 30, 2015 | 22.65 | 22.65 | 22.61 | 22.61 | 8,688 | -0.11(-0.48%) |
Apr 29, 2015 | 22.78 | 22.78 | 22.66 | 22.72 | 37,515 | -0.19(-0.83%) |
Apr 28, 2015 | 22.93 | 22.94 | 22.87 | 22.91 | 8,753 | -0.02(-0.09%) |
Apr 27, 2015 | 22.95 | 22.98 | 22.93 | 22.93 | 16,235 | +0.03(+0.15%) |
Apr 24, 2015 | 22.92 | 22.94 | 22.89 | 22.89 | 4,725 | +0.01(+0.04%) |
Apr 23, 2015 | 22.78 | 22.91 | 22.78 | 22.88 | 20,751 | +0.09(+0.41%) |
Apr 22, 2015 | 22.82 | 22.85 | 22.78 | 22.79 | 11,923 | -0.06(-0.24%) |
Apr 21, 2015 | 22.82 | 22.88 | 22.82 | 22.84 | 10,613 | +0.03(+0.12%) |
Apr 20, 2015 | 22.85 | 22.87 | 22.82 | 22.82 | 9,175 | -0.01(-0.03%) |
Apr 17, 2015 | 22.75 | 22.83 | 22.75 | 22.82 | 7,294 | -0.10(-0.43%) |
Apr 16, 2015 | 22.97 | 22.97 | 22.87 | 22.92 | 7,172 | -0.03(-0.15%) |
Apr 15, 2015 | 22.71 | 22.96 | 22.71 | 22.96 | 17,150 | +0.06(+0.27%) |
Apr 14, 2015 | 22.89 | 22.94 | 22.86 | 22.90 | 9,890 | +0.08(+0.34%) |
Apr 13, 2015 | 22.86 | 22.88 | 22.79 | 22.82 | 3,723 | -0.02(-0.10%) |
Apr 10, 2015 | 22.85 | 22.87 | 22.83 | 22.84 | 17,855 | +0.02(+0.09%) |
Apr 09, 2015 | 22.86 | 22.86 | 22.81 | 22.82 | 2,414 | -0.08(-0.35%) |
Apr 08, 2015 | 22.46 | 22.92 | 22.46 | 22.90 | 6,013 | +0.02(+0.07%) |
Apr 07, 2015 | 23.13 | 23.13 | 22.86 | 22.88 | 11,509 | +0.02(+0.08%) |
Apr 06, 2015 | 22.69 | 22.90 | 22.69 | 22.86 | 11,059 | +0.08(+0.35%) |
Apr 02, 2015 | 22.76 | 22.78 | 22.78 | 22.78 | 20,250 | +0.05(+0.21%) |
Apr 01, 2015 | 22.80 | 22.80 | 22.62 | 22.73 | 113,835 | +0.09(+0.41%) |
Mar 31, 2015 | 22.57 | 22.70 | 22.57 | 22.64 | 3,442 | -0.14(-0.59%) |
Mar 30, 2015 | 22.93 | 22.93 | 22.72 | 22.78 | 206,803 | +0.12(+0.53%) |
Mar 27, 2015 | 22.54 | 22.68 | 22.54 | 22.65 | 27,537 | +0.10(+0.46%) |
Mar 26, 2015 | 22.55 | 22.64 | 22.54 | 22.55 | 36,336 | -0.21(-0.91%) |
Mar 25, 2015 | 23.11 | 23.45 | 22.74 | 22.76 | 5,286 | -0.13(-0.58%) |
Mar 24, 2015 | 22.59 | 22.91 | 22.59 | 22.89 | 127,394 | +0.04(+0.16%) |
Mar 23, 2015 | 22.88 | 22.91 | 22.86 | 22.86 | 156,779 | -0.02(-0.07%) |
Mar 20, 2015 | 22.92 | 22.92 | 22.72 | 22.87 | 9,252 | +0.24(+1.05%) |
Mar 19, 2015 | 22.71 | 22.71 | 22.58 | 22.63 | 11,233 | -0.03(-0.15%) |
Mar 18, 2015 | 22.36 | 22.77 | 22.36 | 22.67 | 31,443 | +0.28(+1.24%) |
Mar 17, 2015 | 22.40 | 22.43 | 22.36 | 22.39 | 12,964 | -0.02(-0.09%) |
Mar 16, 2015 | 21.77 | 22.45 | 21.76 | 22.41 | 17,601 | +0.15(+0.65%) |
Mar 13, 2015 | 22.34 | 22.34 | 22.22 | 22.27 | 8,590 | -0.17(-0.74%) |
Mar 12, 2015 | 21.77 | 22.43 | 21.77 | 22.43 | 14,100 | +0.20(+0.90%) |
Mar 11, 2015 | 22.36 | 22.36 | 22.20 | 22.23 | 11,129 | +0.02(+0.08%) |
Mar 10, 2015 | 22.25 | 22.27 | 22.16 | 22.21 | 8,409 | -0.15(-0.67%) |
Mar 09, 2015 | 22.36 | 22.38 | 22.29 | 22.36 | 16,821 | +0.03(+0.12%) |
Mar 06, 2015 | 22.46 | 22.46 | 22.27 | 22.34 | 58,022 | -0.33(-1.47%) |
Mar 05, 2015 | 22.61 | 22.73 | 22.61 | 22.67 | 36,139 | +0.01(+0.03%) |
Mar 04, 2015 | 22.69 | 22.69 | 22.62 | 22.66 | 5,538 | -0.07(-0.30%) |
Mar 03, 2015 | 22.70 | 22.70 | 22.70 | 22.73 | 15,006 | -0.05(-0.22%) |
Mar 02, 2015 | 22.78 | 22.81 | 22.78 | 22.78 | 5,902 | -0.07(-0.31%) |
Feb 27, 2015 | 22.82 | 22.88 | 22.79 | 22.85 | 65,487 | +0.05(+0.21%) |
Feb 26, 2015 | 22.95 | 22.95 | 22.80 | 22.80 | 14,203 | -0.15(-0.66%) |
Feb 25, 2015 | 22.88 | 22.95 | 22.88 | 22.95 | 12,112 | +0.11(+0.49%) |
Feb 24, 2015 | 22.79 | 22.90 | 22.79 | 22.84 | 8,711 | +0.01(+0.06%) |
Feb 23, 2015 | 22.94 | 22.94 | 22.75 | 22.83 | 38,079 | +0.03(+0.12%) |
Feb 20, 2015 | 22.58 | 22.80 | 22.58 | 22.80 | 9,092 | +0.15(+0.64%) |
Feb 19, 2015 | 22.75 | 22.77 | 22.63 | 22.65 | 71,112 | -0.13(-0.58%) |
Feb 18, 2015 | 22.63 | 22.80 | 22.63 | 22.79 | 7,521 | +0.06(+0.27%) |
Feb 17, 2015 | 23.65 | 23.65 | 22.69 | 22.72 | 44,633 | -0.07(-0.29%) |
Feb 13, 2015 | 22.80 | 22.79 | 22.79 | 22.79 | 30,851 | +0.04(+0.19%) |
Feb 12, 2015 | 22.69 | 22.76 | 22.68 | 22.75 | 25,282 | +0.16(+0.73%) |
Feb 11, 2015 | 22.55 | 22.59 | 22.51 | 22.58 | 9,610 | -0.04(-0.19%) |
Feb 10, 2015 | 22.61 | 22.66 | 22.56 | 22.63 | 37,589 | +0.01(+0.03%) |
Feb 09, 2015 | 22.68 | 22.69 | 22.60 | 22.62 | 30,413 | -0.06(-0.28%) |
Feb 06, 2015 | 22.82 | 22.82 | 22.64 | 22.68 | 18,138 | -0.21(-0.91%) |
Feb 05, 2015 | 22.85 | 22.90 | 22.85 | 22.89 | 13,617 | +0.13(+0.55%) |
Feb 04, 2015 | 22.93 | 22.93 | 22.74 | 22.76 | 29,735 | -0.09(-0.37%) |
Feb 03, 2015 | 22.81 | 22.87 | 22.79 | 22.85 | 8,018 | +0.09(+0.41%) |
Feb 02, 2015 | 22.95 | 22.95 | 22.59 | 22.76 | 14,905 | +0.08(+0.36%) |
Jan 30, 2015 | 22.95 | 22.95 | 22.63 | 22.67 | 56,773 | -0.07(-0.31%) |
Jan 29, 2015 | 22.77 | 22.78 | 22.66 | 22.74 | 20,715 | +0.02(+0.09%) |
Jan 28, 2015 | 22.92 | 22.92 | 22.72 | 22.72 | 16,482 | -0.07(-0.30%) |
Jan 27, 2015 | 22.76 | 22.82 | 22.76 | 22.79 | 5,005 | -0.02(-0.08%) |
Jan 26, 2015 | 22.77 | 22.83 | 22.77 | 22.81 | 17,517 | +0.07(+0.29%) |
Jan 23, 2015 | 22.68 | 22.79 | 22.68 | 22.74 | 4,760 | -0.02(-0.09%) |
Jan 22, 2015 | 22.69 | 22.77 | 22.63 | 22.77 | 17,413 | +0.12(+0.55%) |
Jan 21, 2015 | 22.61 | 22.64 | 22.59 | 22.64 | 12,561 | +0.07(+0.29%) |
Jan 20, 2015 | 22.45 | 22.61 | 22.45 | 22.57 | 30,065 | +0.06(+0.26%) |
Jan 16, 2015 | 22.44 | 22.56 | 22.43 | 22.52 | 16,700 | +0.08(+0.34%) |
Jan 15, 2015 | 22.48 | 22.48 | 22.44 | 22.44 | 5,184 | +0.01(+0.05%) |
Jan 14, 2015 | 22.44 | 22.44 | 22.35 | 22.43 | 6,719 | +0.02(+0.08%) |
Jan 13, 2015 | 22.34 | 22.56 | 22.34 | 22.41 | 5,595 | +0.05(+0.22%) |
Jan 12, 2015 | 22.40 | 22.42 | 22.35 | 22.36 | 26,742 | -0.07(-0.32%) |
Jan 09, 2015 | 22.45 | 22.46 | 22.36 | 22.43 | 30,315 | -0.02(-0.07%) |
Jan 08, 2015 | 22.43 | 22.47 | 22.43 | 22.45 | 8,861 | +0.12(+0.55%) |
Jan 07, 2015 | 22.24 | 22.35 | 22.21 | 22.33 | 16,201 | +0.16(+0.72%) |
Jan 06, 2015 | 22.05 | 22.25 | 22.05 | 22.17 | 44,509 | +0.00(+0.01%) |
Jan 05, 2015 | 22.30 | 22.30 | 22.13 | 22.17 | 10,415 | -0.13(-0.60%) |
Jan 02, 2015 | 22.37 | 22.37 | 22.26 | 22.30 | 4,428 | +0.02(+0.09%) |
Dec 31, 2014 | 22.42 | 22.28 | 22.28 | 22.28 | 14,560 | -0.12(-0.51%) |
Dec 30, 2014 | 22.39 | 22.43 | 22.37 | 22.40 | 9,450 | -0.02(-0.10%) |
Dec 29, 2014 | 22.27 | 22.46 | 22.27 | 22.42 | 12,620 | +0.05(+0.22%) |
Dec 26, 2014 | 22.36 | 22.43 | 22.34 | 22.37 | 7,312 | +0.04(+0.17%) |
Dec 24, 2014 | 22.36 | 22.33 | 22.33 | 22.33 | 14,443 | +0.03(+0.12%) |
Dec 23, 2014 | 22.45 | 22.45 | 22.26 | 22.30 | 11,709 | -0.08(-0.34%) |
Dec 22, 2014 | 22.36 | 22.38 | 22.36 | 22.38 | 5,214 | +0.06(+0.26%) |
Dec 19, 2014 | 22.16 | 22.32 | 22.16 | 22.32 | 30,124 | +0.12(+0.54%) |
Dec 18, 2014 | 22.14 | 22.21 | 22.10 | 22.20 | 290,142 | +0.16(+0.75%) |
Dec 17, 2014 | 21.93 | 22.04 | 21.90 | 22.04 | 28,273 | +0.23(+1.03%) |
Dec 16, 2014 | 22.38 | 22.38 | 21.77 | 21.81 | 22,163 | -0.00(-0.01%) |
Dec 15, 2014 | 21.93 | 21.94 | 21.78 | 21.81 | 10,565 | -0.14(-0.64%) |
Dec 12, 2014 | 22.04 | 22.05 | 21.95 | 21.95 | 5,360 | -0.15(-0.68%) |
Dec 11, 2014 | 22.26 | 22.26 | 22.08 | 22.10 | 51,720 | +0.00(+0.00%) |
Dec 10, 2014 | 22.17 | 22.17 | 22.07 | 22.10 | 3,975 | -0.11(-0.50%) |
Dec 09, 2014 | 22.28 | 22.28 | 22.10 | 22.22 | 15,065 | -0.03(-0.14%) |
Dec 08, 2014 | 22.33 | 22.33 | 22.21 | 22.25 | 20,911 | -0.06(-0.25%) |
Dec 05, 2014 | 22.29 | 22.32 | 22.26 | 22.30 | 18,835 | -0.04(-0.18%) |
Dec 04, 2014 | 22.36 | 22.36 | 22.33 | 22.34 | 3,111 | -0.01(-0.06%) |
Dec 03, 2014 | 22.37 | 22.37 | 22.32 | 22.36 | 7,097 | +0.03(+0.15%) |
Dec 02, 2014 | 22.33 | 22.34 | 22.32 | 22.32 | 3,698 | -0.03(-0.14%) |
Dec 01, 2014 | 22.43 | 22.43 | 22.35 | 22.35 | 2,042 | -0.15(-0.68%) |
Nov 28, 2014 | 22.53 | 22.54 | 22.51 | 22.51 | 3,037 | +0.00(+0.00%) |
Nov 26, 2014 | 22.47 | 22.51 | 22.51 | 22.51 | 10,066 | +0.10(+0.46%) |
Nov 25, 2014 | 22.50 | 22.50 | 22.34 | 22.41 | 17,368 | +0.06(+0.25%) |
Nov 24, 2014 | 22.29 | 22.36 | 22.29 | 22.35 | 20,806 | +0.04(+0.17%) |
Nov 21, 2014 | 22.19 | 22.33 | 22.19 | 22.31 | 14,395 | +0.13(+0.58%) |
Nov 20, 2014 | 22.16 | 22.19 | 22.14 | 22.18 | 21,099 | +0.01(+0.05%) |
Nov 19, 2014 | 22.24 | 22.24 | 22.14 | 22.17 | 20,985 | -0.09(-0.41%) |
Nov 18, 2014 | 22.17 | 22.27 | 22.17 | 22.26 | 5,328 | +0.10(+0.44%) |
Nov 17, 2014 | 22.18 | 22.18 | 22.15 | 22.17 | 23,541 | +0.01(+0.03%) |
Nov 14, 2014 | 22.16 | 22.19 | 22.16 | 22.16 | 3,157 | -0.00(-0.00%) |
Nov 13, 2014 | 22.27 | 22.27 | 22.15 | 22.16 | 30,156 | -0.01(-0.06%) |
Nov 12, 2014 | 22.15 | 22.20 | 22.15 | 22.17 | 6,539 | -0.07(-0.31%) |
Nov 11, 2014 | 22.20 | 22.24 | 22.19 | 22.24 | 16,894 | +0.05(+0.24%) |
Nov 10, 2014 | 22.15 | 22.22 | 22.15 | 22.19 | 27,406 | +0.04(+0.16%) |
Nov 07, 2014 | 22.19 | 22.19 | 22.06 | 22.15 | 113,950 | +0.04(+0.20%) |
Nov 06, 2014 | 22.23 | 22.23 | 22.08 | 22.11 | 13,995 | -0.07(-0.32%) |
Nov 05, 2014 | 22.17 | 22.19 | 22.15 | 22.18 | 5,306 | -0.02(-0.08%) |
Nov 04, 2014 | 22.27 | 22.27 | 22.16 | 22.20 | 7,496 | -0.03(-0.14%) |
Nov 03, 2014 | 22.31 | 22.31 | 22.18 | 22.23 | 6,928 | +0.00(+0.01%) |
Oct 31, 2014 | 22.19 | 22.24 | 22.19 | 22.23 | 56,416 | +0.16(+0.75%) |
Oct 30, 2014 | 22.04 | 22.17 | 22.04 | 22.06 | 54,037 | +0.04(+0.19%) |
Oct 29, 2014 | 22.11 | 22.11 | 21.92 | 22.02 | 20,111 | -0.05(-0.22%) |
Oct 28, 2014 | 21.91 | 22.07 | 21.91 | 22.07 | 28,737 | +0.17(+0.78%) |
Oct 27, 2014 | 21.85 | 21.91 | 21.92 | 21.90 | 6,743 | -0.02(-0.09%) |
Oct 24, 2014 | 22.02 | 22.02 | 21.89 | 21.92 | 7,773 | +0.05(+0.22%) |
Oct 23, 2014 | 21.89 | 21.91 | 21.83 | 21.87 | 18,976 | +0.09(+0.41%) |
Oct 22, 2014 | 21.80 | 21.90 | 21.78 | 21.78 | 14,882 | -0.07(-0.34%) |
Oct 21, 2014 | 21.78 | 21.86 | 21.78 | 21.86 | 15,867 | +0.15(+0.69%) |
Oct 20, 2014 | 21.58 | 21.71 | 21.57 | 21.71 | 38,273 | +0.20(+0.92%) |
Oct 17, 2014 | 21.52 | 21.58 | 21.49 | 21.51 | 5,646 | +0.13(+0.61%) |
Oct 16, 2014 | 21.45 | 21.45 | 21.30 | 21.38 | 16,751 | +0.00(+0.02%) |
Oct 15, 2014 | 21.49 | 21.49 | 21.21 | 21.37 | 14,100 | -0.15(-0.68%) |
Oct 14, 2014 | 21.53 | 21.54 | 21.45 | 21.52 | 32,409 | +0.10(+0.45%) |
Oct 13, 2014 | 21.60 | 21.60 | 21.43 | 21.43 | 3,794 | -0.09(-0.41%) |
Oct 10, 2014 | 21.58 | 21.58 | 21.51 | 21.52 | 4,802 | -0.06(-0.29%) |
Oct 09, 2014 | 21.72 | 21.72 | 21.58 | 21.58 | 70,840 | -0.11(-0.51%) |
Oct 08, 2014 | 21.56 | 21.70 | 21.55 | 21.69 | 22,847 | +0.11(+0.49%) |
Oct 07, 2014 | 21.85 | 21.85 | 21.58 | 21.58 | 16,009 | -0.13(-0.59%) |
Oct 06, 2014 | 21.65 | 21.73 | 21.65 | 21.71 | 1,380 | +0.06(+0.28%) |
Oct 03, 2014 | 21.51 | 21.65 | 21.51 | 21.65 | 17,644 | +0.08(+0.38%) |
Oct 02, 2014 | 21.56 | 21.58 | 21.50 | 21.57 | 14,168 | -0.05(-0.24%) |
Oct 01, 2014 | 21.76 | 21.76 | 21.59 | 21.62 | 17,560 | -0.08(-0.37%) |
Sep 30, 2014 | 21.69 | 21.72 | 21.65 | 21.70 | 17,813 | -0.02(-0.11%) |
Sep 29, 2014 | 21.62 | 21.73 | 21.55 | 21.72 | 7,531 | -0.05(-0.22%) |
Sep 26, 2014 | 21.74 | 21.80 | 21.64 | 21.77 | 16,384 | +0.05(+0.25%) |
Sep 25, 2014 | 21.71 | 21.72 | 21.68 | 21.72 | 8,202 | -0.15(-0.68%) |
Sep 24, 2014 | 21.84 | 21.89 | 21.83 | 21.86 | 28,586 | +0.02(+0.09%) |
Sep 23, 2014 | 21.86 | 21.86 | 21.82 | 21.84 | 6,568 | -0.05(-0.22%) |
Sep 22, 2014 | 21.93 | 22.00 | 21.88 | 21.89 | 10,689 | -0.11(-0.49%) |
Sep 19, 2014 | 21.98 | 22.00 | 21.95 | 22.00 | 6,595 | +0.01(+0.06%) |
Sep 18, 2014 | 21.98 | 21.99 | 21.97 | 21.99 | 2,963 | +0.03(+0.12%) |
Sep 17, 2014 | 21.97 | 22.01 | 21.96 | 21.96 | 5,647 | -0.02(-0.09%) |
Sep 16, 2014 | 21.93 | 22.02 | 21.87 | 21.98 | 12,436 | +0.09(+0.40%) |
Sep 15, 2014 | 21.80 | 21.92 | 21.80 | 21.89 | 8,916 | -0.05(-0.22%) |
Sep 12, 2014 | 22.12 | 22.12 | 21.90 | 21.94 | 17,776 | -0.23(-1.04%) |
Sep 11, 2014 | 22.14 | 22.18 | 22.14 | 22.17 | 1,985 | -0.05(-0.21%) |
Sep 10, 2014 | 22.16 | 22.22 | 22.14 | 22.22 | 80,483 | -0.05(-0.21%) |
Sep 09, 2014 | 22.52 | 22.52 | 22.26 | 22.27 | 17,043 | -0.09(-0.40%) |
Sep 08, 2014 | 22.52 | 22.52 | 22.31 | 22.35 | 22,455 | -0.09(-0.38%) |
Sep 05, 2014 | 22.52 | 22.52 | 22.39 | 22.44 | 3,763 | +0.05(+0.22%) |
Sep 04, 2014 | 22.52 | 22.52 | 22.38 | 22.39 | 16,161 | -0.13(-0.56%) |
Sep 03, 2014 | 22.50 | 22.51 | 22.46 | 22.52 | 120,626 | +0.11(+0.48%) |
Sep 02, 2014 | 22.48 | 22.48 | 22.40 | 22.41 | 17,404 | -0.07(-0.32%) |
Aug 29, 2014 | 22.45 | 22.48 | 22.48 | 22.48 | 4,996 | +0.03(+0.14%) |
Aug 28, 2014 | 22.45 | 22.47 | 22.42 | 22.45 | 3,194 | -0.02(-0.10%) |
Aug 27, 2014 | 22.50 | 22.50 | 22.42 | 22.48 | 5,213 | +0.06(+0.26%) |
Aug 26, 2014 | 22.47 | 22.48 | 22.41 | 22.42 | 6,004 | +0.00(+0.01%) |
Aug 25, 2014 | 22.39 | 22.42 | 22.37 | 22.41 | 20,082 | +0.06(+0.26%) |
Aug 22, 2014 | 22.34 | 22.36 | 22.33 | 22.35 | 46,953 | -0.02(-0.09%) |
Aug 21, 2014 | 22.35 | 22.38 | 22.32 | 22.37 | 6,868 | +0.09(+0.41%) |
Aug 20, 2014 | 22.20 | 22.30 | 22.20 | 22.28 | 4,239 | -0.02(-0.08%) |
Aug 19, 2014 | 22.29 | 22.31 | 22.27 | 22.30 | 4,608 | +0.03(+0.14%) |
Aug 18, 2014 | 22.06 | 22.28 | 22.06 | 22.27 | 4,531 | +0.07(+0.32%) |
Aug 15, 2014 | 22.10 | 22.25 | 22.10 | 22.20 | 2,837 | +0.03(+0.15%) |
Aug 14, 2014 | 22.38 | 22.38 | 22.10 | 22.16 | 10,321 | +0.08(+0.35%) |
Aug 13, 2014 | 22.03 | 22.10 | 21.96 | 22.09 | 18,257 | +0.13(+0.60%) |
Aug 12, 2014 | 21.89 | 21.98 | 21.89 | 21.96 | 2,271 | -0.04(-0.17%) |
Aug 11, 2014 | 22.00 | 22.01 | 21.99 | 21.99 | 5,829 | +0.09(+0.41%) |
Aug 08, 2014 | 21.76 | 21.85 | 21.76 | 21.90 | 4,963 | +0.12(+0.54%) |
Aug 07, 2014 | 21.80 | 21.87 | 21.78 | 21.79 | 5,710 | -0.03(-0.14%) |
Aug 06, 2014 | 21.85 | 21.88 | 21.82 | 21.82 | 1,870 | -0.05(-0.22%) |
Aug 05, 2014 | 22.04 | 22.04 | 21.83 | 21.86 | 6,775 | -0.14(-0.62%) |
Aug 04, 2014 | 21.91 | 22.00 | 21.90 | 22.00 | 2,114 | +0.10(+0.47%) |
Aug 01, 2014 | 21.80 | 21.95 | 21.80 | 21.90 | 11,084 | -0.02(-0.09%) |
Jul 31, 2014 | 22.12 | 22.12 | 21.92 | 21.92 | 34,023 | -0.28(-1.25%) |
Jul 30, 2014 | 22.29 | 22.29 | 22.14 | 22.20 | 12,524 | -0.11(-0.50%) |
Jul 29, 2014 | 22.39 | 22.39 | 22.30 | 22.31 | 48,253 | -0.04(-0.18%) |
Jul 28, 2014 | 22.31 | 22.35 | 22.27 | 22.35 | 15,517 | +0.03(+0.12%) |
Jul 25, 2014 | 22.39 | 22.39 | 22.27 | 22.32 | 12,299 | -0.03(-0.12%) |
Jul 24, 2014 | 22.46 | 22.46 | 22.33 | 22.35 | 11,163 | -0.03(-0.15%) |
Jul 23, 2014 | 22.34 | 22.38 | 22.33 | 22.38 | 9,418 | +0.04(+0.18%) |
Jul 22, 2014 | 22.29 | 22.34 | 22.29 | 22.34 | 7,625 | +0.11(+0.49%) |
Jul 21, 2014 | 22.25 | 22.28 | 22.22 | 22.23 | 18,354 | -0.06(-0.27%) |
Jul 18, 2014 | 22.24 | 22.29 | 22.18 | 22.29 | 167,615 | +0.14(+0.65%) |
Jul 17, 2014 | 22.27 | 22.27 | 22.15 | 22.15 | 83,486 | -0.14(-0.61%) |
Jul 16, 2014 | 22.19 | 22.33 | 22.19 | 22.29 | 7,459 | +0.06(+0.25%) |
Jul 15, 2014 | 22.26 | 22.26 | 22.23 | 22.23 | 1,554 | -0.03(-0.13%) |
Jul 14, 2014 | 22.27 | 22.29 | 22.23 | 22.26 | 11,381 | +0.07(+0.34%) |
Jul 11, 2014 | 22.30 | 22.30 | 22.16 | 22.18 | 15,132 | +0.00(+0.00%) |
Jul 10, 2014 | 22.20 | 22.20 | 22.15 | 22.18 | 15,271 | -0.07(-0.32%) |
Jul 09, 2014 | 22.19 | 22.25 | 22.18 | 22.25 | 5,348 | +0.07(+0.32%) |
Jul 08, 2014 | 22.20 | 22.20 | 22.17 | 22.18 | 40,378 | -0.02(-0.09%) |
Jul 07, 2014 | 22.16 | 22.23 | 22.14 | 22.20 | 39,328 | -0.02(-0.09%) |
Jul 03, 2014 | 22.22 | 22.23 | 22.23 | 22.23 | 6,318 | +0.03(+0.12%) |
Jul 02, 2014 | 22.26 | 22.27 | 22.20 | 22.20 | 81,704 | -0.10(-0.44%) |
Jul 01, 2014 | 22.24 | 22.41 | 22.24 | 22.30 | 100,992 | +0.07(+0.32%) |
Jun 30, 2014 | 22.25 | 22.27 | 22.22 | 22.23 | 15,110 | -0.04(-0.16%) |
Jun 27, 2014 | 22.12 | 22.27 | 22.12 | 22.26 | 1,415 | +0.04(+0.17%) |
Jun 26, 2014 | 22.15 | 22.22 | 22.14 | 22.22 | 55,937 | +0.05(+0.23%) |
Jun 25, 2014 | 22.17 | 22.20 | 22.15 | 22.17 | 10,853 | +0.03(+0.14%) |
Jun 24, 2014 | 22.21 | 22.21 | 22.12 | 22.14 | 53,037 | -0.03(-0.12%) |
Jun 23, 2014 | 22.20 | 22.21 | 22.13 | 22.17 | 7,874 | -0.01(-0.03%) |
Jun 20, 2014 | 22.21 | 22.21 | 22.11 | 22.18 | 8,972 | +0.02(+0.09%) |
Jun 19, 2014 | 22.17 | 22.19 | 22.14 | 22.16 | 75,466 | +0.05(+0.24%) |
Jun 18, 2014 | 22.02 | 22.10 | 22.01 | 22.10 | 2,999 | +0.08(+0.37%) |
Jun 17, 2014 | 21.96 | 22.03 | 21.95 | 22.02 | 3,928 | -0.01(-0.03%) |
Jun 16, 2014 | 22.03 | 22.06 | 21.98 | 22.03 | 7,107 | -0.01(-0.03%) |
Jun 13, 2014 | 21.96 | 22.04 | 21.93 | 22.04 | 19,602 | +0.03(+0.12%) |
Jun 12, 2014 | 22.21 | 22.21 | 21.97 | 22.01 | 4,325 | +0.01(+0.03%) |
Jun 11, 2014 | 21.98 | 22.01 | 21.97 | 22.00 | 18,157 | -0.03(-0.15%) |
Jun 10, 2014 | 22.02 | 22.05 | 22.02 | 22.04 | 10,041 | -0.09(-0.39%) |
Jun 06, 2014 | 22.13 | 22.14 | 22.09 | 22.12 | 14,110 | +0.08(+0.37%) |
Jun 05, 2014 | 21.83 | 22.06 | 21.83 | 22.04 | 11,931 | +0.12(+0.55%) |
Jun 04, 2014 | 21.86 | 21.92 | 21.85 | 21.92 | 15,825 | +0.02(+0.09%) |
Jun 03, 2014 | 21.94 | 21.94 | 21.90 | 21.90 | 3,779 | -0.05(-0.24%) |