Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.64 | 22.73 | 22.50 | 22.57 | 765,495 | -0.07(-0.31%) |
May 28, 2015 | 22.58 | 22.70 | 22.46 | 22.64 | 476,467 | +0.01(+0.03%) |
May 27, 2015 | 22.53 | 22.65 | 22.44 | 22.63 | 490,462 | +0.14(+0.63%) |
May 26, 2015 | 22.57 | 22.62 | 22.29 | 22.49 | 623,861 | -0.13(-0.56%) |
May 22, 2015 | 22.67 | 22.61 | 22.61 | 22.61 | 282,629 | -0.08(-0.37%) |
May 21, 2015 | 22.77 | 22.78 | 22.63 | 22.70 | 512,497 | -0.01(-0.06%) |
May 20, 2015 | 22.67 | 22.85 | 22.64 | 22.71 | 406,558 | +0.03(+0.12%) |
May 19, 2015 | 22.67 | 22.78 | 22.53 | 22.69 | 358,331 | -0.06(-0.28%) |
May 18, 2015 | 22.50 | 22.79 | 22.41 | 22.75 | 534,394 | +0.17(+0.77%) |
May 15, 2015 | 22.49 | 22.67 | 22.41 | 22.57 | 481,702 | +0.13(+0.56%) |
May 14, 2015 | 22.25 | 22.50 | 22.19 | 22.45 | 475,792 | +0.32(+1.45%) |
May 13, 2015 | 22.32 | 22.46 | 22.03 | 22.13 | 513,847 | -0.13(-0.56%) |
May 12, 2015 | 22.18 | 22.31 | 21.99 | 22.25 | 472,504 | -0.02(-0.09%) |
May 11, 2015 | 22.25 | 22.57 | 22.23 | 22.27 | 687,763 | -0.02(-0.09%) |
May 08, 2015 | 22.46 | 22.46 | 22.18 | 22.29 | 501,101 | +0.11(+0.50%) |
May 07, 2015 | 22.29 | 22.43 | 22.17 | 22.18 | 526,768 | -0.15(-0.66%) |
May 06, 2015 | 22.41 | 22.52 | 22.06 | 22.33 | 610,721 | -0.13(-0.59%) |
May 05, 2015 | 22.91 | 22.97 | 22.44 | 22.46 | 616,513 | -0.54(-2.34%) |
May 04, 2015 | 22.76 | 23.22 | 22.74 | 23.00 | 936,181 | +0.27(+1.17%) |
May 01, 2015 | 22.76 | 22.82 | 22.53 | 22.73 | 365,002 | -0.03(-0.15%) |
Apr 30, 2015 | 23.12 | 23.29 | 22.65 | 22.77 | 615,786 | -0.52(-2.22%) |
Apr 29, 2015 | 23.51 | 23.63 | 23.13 | 23.29 | 418,410 | -0.33(-1.39%) |
Apr 28, 2015 | 23.42 | 23.72 | 23.33 | 23.61 | 701,296 | +0.12(+0.51%) |
Apr 27, 2015 | 23.87 | 23.95 | 23.41 | 23.50 | 698,209 | -0.29(-1.23%) |
Apr 24, 2015 | 23.60 | 23.91 | 23.60 | 23.79 | 294,877 | +0.19(+0.80%) |
Apr 23, 2015 | 23.38 | 23.77 | 23.32 | 23.60 | 518,544 | +0.21(+0.90%) |
Apr 22, 2015 | 23.35 | 23.46 | 23.12 | 23.39 | 278,478 | +0.08(+0.36%) |
Apr 21, 2015 | 23.50 | 23.61 | 23.19 | 23.31 | 316,174 | -0.14(-0.60%) |
Apr 20, 2015 | 23.32 | 23.78 | 23.32 | 23.45 | 513,096 | +0.15(+0.63%) |
Apr 17, 2015 | 23.18 | 23.47 | 23.18 | 23.30 | 388,987 | -0.03(-0.15%) |
Apr 16, 2015 | 23.29 | 23.39 | 23.01 | 23.33 | 378,436 | +0.01(+0.06%) |
Apr 15, 2015 | 23.30 | 23.57 | 23.29 | 23.32 | 396,295 | +0.02(+0.09%) |
Apr 14, 2015 | 23.26 | 23.37 | 23.17 | 23.30 | 362,923 | +0.08(+0.33%) |
Apr 13, 2015 | 23.57 | 23.58 | 23.18 | 23.22 | 397,159 | -0.32(-1.36%) |
Apr 10, 2015 | 23.32 | 23.62 | 23.28 | 23.54 | 374,913 | +0.33(+1.41%) |
Apr 09, 2015 | 23.28 | 23.38 | 23.05 | 23.22 | 583,121 | -0.15(-0.66%) |
Apr 08, 2015 | 23.42 | 23.50 | 23.23 | 23.37 | 346,159 | -0.10(-0.42%) |
Apr 07, 2015 | 23.92 | 24.07 | 23.45 | 23.47 | 411,677 | -0.44(-1.84%) |
Apr 06, 2015 | 23.76 | 24.07 | 23.74 | 23.91 | 591,549 | +0.17(+0.71%) |
Apr 02, 2015 | 23.81 | 23.74 | 23.74 | 23.74 | 376,922 | -0.10(-0.41%) |
Apr 01, 2015 | 23.79 | 23.96 | 23.50 | 23.84 | 596,172 | -0.02(-0.09%) |
Mar 31, 2015 | 23.40 | 23.86 | 23.40 | 23.86 | 566,572 | +0.35(+1.48%) |
Mar 30, 2015 | 23.33 | 23.68 | 23.18 | 23.51 | 390,092 | +0.29(+1.23%) |
Mar 27, 2015 | 23.10 | 23.36 | 23.06 | 23.22 | 307,878 | +0.16(+0.70%) |
Mar 26, 2015 | 23.32 | 23.54 | 23.05 | 23.06 | 287,453 | -0.27(-1.17%) |
Mar 25, 2015 | 23.66 | 23.84 | 23.33 | 23.33 | 573,001 | -0.31(-1.33%) |
Mar 24, 2015 | 23.79 | 23.89 | 23.52 | 23.65 | 448,605 | -0.24(-0.99%) |
Mar 23, 2015 | 23.91 | 23.95 | 23.70 | 23.89 | 588,548 | -0.03(-0.12%) |
Mar 20, 2015 | 23.64 | 23.96 | 23.47 | 23.91 | 1,184,162 | +0.43(+1.81%) |
Mar 19, 2015 | 23.59 | 23.87 | 23.40 | 23.49 | 340,688 | -0.20(-0.83%) |
Mar 18, 2015 | 23.02 | 23.86 | 22.97 | 23.68 | 426,583 | +0.66(+2.88%) |
Mar 17, 2015 | 23.11 | 23.27 | 22.98 | 23.02 | 537,303 | -0.11(-0.48%) |
Mar 16, 2015 | 23.13 | 23.45 | 23.04 | 23.13 | 625,967 | +0.15(+0.64%) |
Mar 13, 2015 | 23.21 | 23.21 | 22.68 | 22.99 | 589,816 | -0.27(-1.17%) |
Mar 12, 2015 | 22.73 | 23.31 | 22.73 | 23.26 | 430,549 | +0.71(+3.16%) |
Mar 11, 2015 | 22.88 | 23.00 | 22.53 | 22.55 | 709,898 | -0.26(-1.13%) |
Mar 10, 2015 | 22.71 | 22.95 | 22.58 | 22.80 | 536,514 | -0.01(-0.03%) |
Mar 09, 2015 | 22.43 | 22.90 | 22.43 | 22.81 | 511,187 | +0.32(+1.43%) |
Mar 06, 2015 | 23.01 | 23.02 | 22.41 | 22.49 | 699,158 | -0.77(-3.33%) |
Mar 05, 2015 | 23.15 | 23.39 | 23.13 | 23.27 | 304,799 | +0.10(+0.42%) |
Mar 04, 2015 | 23.38 | 23.43 | 23.03 | 23.17 | 503,491 | -0.26(-1.10%) |
Mar 03, 2015 | 23.03 | 23.50 | 23.03 | 23.43 | 630,572 | +0.27(+1.18%) |
Mar 02, 2015 | 23.71 | 23.72 | 22.99 | 23.15 | 881,381 | -0.65(-2.73%) |
Feb 27, 2015 | 23.65 | 23.98 | 23.49 | 23.80 | 662,961 | +0.15(+0.62%) |
Feb 26, 2015 | 23.64 | 23.77 | 23.48 | 23.66 | 422,132 | +0.08(+0.36%) |
Feb 25, 2015 | 24.07 | 24.07 | 23.52 | 23.57 | 494,476 | -0.45(-1.86%) |
Feb 24, 2015 | 23.89 | 24.24 | 23.86 | 24.02 | 393,252 | +0.03(+0.15%) |
Feb 23, 2015 | 23.88 | 23.99 | 23.75 | 23.98 | 381,169 | +0.10(+0.44%) |
Feb 20, 2015 | 23.89 | 23.92 | 23.52 | 23.88 | 415,995 | -0.03(-0.12%) |
Feb 19, 2015 | 24.00 | 24.08 | 23.63 | 23.91 | 498,759 | -0.04(-0.17%) |
Feb 18, 2015 | 23.35 | 24.00 | 23.23 | 23.95 | 518,794 | +0.64(+2.72%) |
Feb 17, 2015 | 23.47 | 23.62 | 23.17 | 23.31 | 524,519 | -0.15(-0.65%) |
Feb 13, 2015 | 23.85 | 23.47 | 23.47 | 23.47 | 516,498 | -0.36(-1.51%) |
Feb 12, 2015 | 24.05 | 24.07 | 23.81 | 23.83 | 408,192 | -0.15(-0.61%) |
Feb 11, 2015 | 24.40 | 24.45 | 23.81 | 23.97 | 326,201 | -0.51(-2.09%) |
Feb 10, 2015 | 24.12 | 24.57 | 24.08 | 24.48 | 580,470 | +0.40(+1.66%) |
Feb 09, 2015 | 24.42 | 24.57 | 23.98 | 24.08 | 536,541 | -0.29(-1.19%) |
Feb 06, 2015 | 25.69 | 25.69 | 24.32 | 24.37 | 786,360 | -1.39(-5.39%) |
Feb 05, 2015 | 25.56 | 25.79 | 25.44 | 25.76 | 320,116 | +0.29(+1.14%) |
Feb 04, 2015 | 25.83 | 25.92 | 25.43 | 25.47 | 332,079 | -0.45(-1.73%) |
Feb 03, 2015 | 25.77 | 26.02 | 25.72 | 25.92 | 358,904 | +0.14(+0.54%) |
Feb 02, 2015 | 25.66 | 25.87 | 25.36 | 25.78 | 333,306 | +0.12(+0.46%) |
Jan 30, 2015 | 26.42 | 26.42 | 25.66 | 25.66 | 602,714 | -0.81(-3.05%) |
Jan 29, 2015 | 25.93 | 26.50 | 25.76 | 26.47 | 414,165 | +0.61(+2.35%) |
Jan 28, 2015 | 26.20 | 26.48 | 25.80 | 25.86 | 337,260 | -0.26(-0.98%) |
Jan 27, 2015 | 25.94 | 26.27 | 25.94 | 26.12 | 324,077 | +0.02(+0.08%) |
Jan 26, 2015 | 26.20 | 26.24 | 25.81 | 26.10 | 480,276 | -0.11(-0.42%) |
Jan 23, 2015 | 25.94 | 26.33 | 25.92 | 26.21 | 367,552 | +0.27(+1.04%) |
Jan 22, 2015 | 25.84 | 25.96 | 25.55 | 25.94 | 381,524 | +0.34(+1.32%) |
Jan 21, 2015 | 25.37 | 25.64 | 25.16 | 25.60 | 320,755 | +0.12(+0.46%) |
Jan 20, 2015 | 25.59 | 25.59 | 25.32 | 25.48 | 262,751 | -0.03(-0.11%) |
Jan 16, 2015 | 25.25 | 25.53 | 25.15 | 25.51 | 529,870 | +0.13(+0.52%) |
Jan 15, 2015 | 25.41 | 25.45 | 25.20 | 25.38 | 330,204 | +0.07(+0.27%) |
Jan 14, 2015 | 24.76 | 25.34 | 24.70 | 25.31 | 352,642 | +0.34(+1.36%) |
Jan 13, 2015 | 24.67 | 25.19 | 24.59 | 24.97 | 443,235 | +0.39(+1.57%) |
Jan 12, 2015 | 24.57 | 24.64 | 24.36 | 24.59 | 459,213 | +0.06(+0.25%) |
Jan 09, 2015 | 24.73 | 24.79 | 24.37 | 24.52 | 432,771 | -0.21(-0.87%) |
Jan 08, 2015 | 24.70 | 24.89 | 24.61 | 24.74 | 412,816 | +0.12(+0.48%) |
Jan 07, 2015 | 24.32 | 24.64 | 24.13 | 24.62 | 457,474 | +0.47(+1.95%) |
Jan 06, 2015 | 24.32 | 24.69 | 24.13 | 24.15 | 588,975 | -0.09(-0.37%) |
Jan 05, 2015 | 24.43 | 24.51 | 24.20 | 24.24 | 532,512 | -0.26(-1.04%) |
Jan 02, 2015 | 24.54 | 24.66 | 24.22 | 24.50 | 462,056 | +0.06(+0.25%) |
Dec 31, 2014 | 25.20 | 24.43 | 24.43 | 24.43 | 405,530 | -0.68(-2.70%) |
Dec 30, 2014 | 25.69 | 25.69 | 25.08 | 25.11 | 411,081 | -0.65(-2.52%) |
Dec 29, 2014 | 25.19 | 25.83 | 25.19 | 25.76 | 534,866 | +0.63(+2.50%) |
Dec 26, 2014 | 24.88 | 25.26 | 24.88 | 25.13 | 382,239 | +0.36(+1.45%) |
Dec 24, 2014 | 24.29 | 24.77 | 24.77 | 24.77 | 228,734 | +0.46(+1.88%) |
Dec 23, 2014 | 24.23 | 24.41 | 24.14 | 24.32 | 425,624 | +0.16(+0.66%) |
Dec 22, 2014 | 24.07 | 24.34 | 24.02 | 24.16 | 635,927 | +0.20(+0.84%) |
Dec 19, 2014 | 24.13 | 24.26 | 23.85 | 23.96 | 1,788,131 | -0.17(-0.69%) |
Dec 18, 2014 | 23.87 | 24.12 | 23.64 | 24.12 | 529,404 | +0.38(+1.60%) |
Dec 17, 2014 | 23.27 | 23.76 | 23.11 | 23.74 | 778,377 | +0.67(+2.91%) |
Dec 16, 2014 | 23.10 | 23.53 | 22.95 | 23.07 | 806,833 | -0.07(-0.30%) |
Dec 15, 2014 | 23.50 | 23.62 | 22.99 | 23.14 | 765,968 | -0.32(-1.36%) |
Dec 12, 2014 | 23.74 | 24.01 | 23.43 | 23.46 | 419,979 | -0.39(-1.62%) |
Dec 11, 2014 | 23.80 | 24.06 | 23.74 | 23.85 | 428,768 | +0.16(+0.67%) |
Dec 10, 2014 | 24.07 | 24.18 | 23.66 | 23.69 | 716,472 | -0.42(-1.75%) |
Dec 09, 2014 | 23.68 | 24.12 | 23.68 | 24.11 | 605,118 | +0.28(+1.19%) |
Dec 08, 2014 | 23.64 | 24.03 | 23.58 | 23.83 | 576,323 | +0.21(+0.88%) |
Dec 05, 2014 | 23.57 | 23.78 | 23.49 | 23.62 | 382,111 | -0.08(-0.32%) |
Dec 04, 2014 | 23.74 | 23.92 | 23.60 | 23.69 | 601,179 | +0.01(+0.03%) |
Dec 03, 2014 | 23.69 | 23.78 | 23.56 | 23.69 | 385,440 | +0.04(+0.18%) |
Dec 02, 2014 | 23.45 | 23.74 | 23.40 | 23.65 | 442,669 | +0.16(+0.70%) |
Dec 01, 2014 | 23.56 | 23.76 | 23.28 | 23.48 | 563,028 | -0.11(-0.46%) |
Nov 28, 2014 | 23.49 | 23.85 | 23.47 | 23.59 | 274,300 | +0.11(+0.47%) |
Nov 26, 2014 | 23.40 | 23.48 | 23.48 | 23.48 | 437,066 | +0.16(+0.68%) |
Nov 25, 2014 | 23.21 | 23.33 | 23.04 | 23.32 | 524,787 | +0.18(+0.77%) |
Nov 24, 2014 | 23.23 | 23.28 | 23.04 | 23.15 | 377,632 | -0.07(-0.30%) |
Nov 21, 2014 | 23.40 | 23.41 | 23.08 | 23.21 | 453,471 | +0.08(+0.36%) |
Nov 20, 2014 | 23.04 | 23.19 | 22.95 | 23.13 | 331,168 | +0.01(+0.06%) |
Nov 19, 2014 | 23.39 | 23.39 | 23.04 | 23.12 | 334,506 | -0.31(-1.32%) |
Nov 18, 2014 | 23.19 | 23.50 | 23.19 | 23.43 | 484,988 | +0.29(+1.24%) |
Nov 17, 2014 | 22.73 | 23.19 | 22.73 | 23.14 | 533,682 | +0.23(+0.99%) |
Nov 14, 2014 | 23.19 | 23.23 | 22.89 | 22.91 | 477,988 | -0.31(-1.33%) |
Nov 13, 2014 | 23.49 | 23.60 | 23.19 | 23.22 | 402,445 | -0.32(-1.34%) |
Nov 12, 2014 | 23.82 | 23.82 | 23.32 | 23.54 | 500,710 | -0.38(-1.60%) |
Nov 11, 2014 | 24.08 | 24.12 | 23.78 | 23.92 | 422,584 | -0.18(-0.77%) |
Nov 10, 2014 | 23.96 | 24.15 | 23.84 | 24.10 | 551,015 | +0.08(+0.34%) |
Nov 07, 2014 | 23.70 | 24.08 | 23.70 | 24.02 | 455,573 | +0.25(+1.07%) |
Nov 06, 2014 | 24.47 | 24.47 | 23.58 | 23.77 | 923,700 | -0.69(-2.83%) |
Nov 05, 2014 | 24.34 | 24.51 | 24.20 | 24.46 | 518,908 | +0.25(+1.02%) |
Nov 04, 2014 | 24.37 | 24.64 | 24.15 | 24.21 | 457,034 | -0.19(-0.79%) |
Nov 03, 2014 | 24.28 | 24.48 | 24.26 | 24.41 | 676,069 | +0.13(+0.54%) |
Oct 31, 2014 | 24.63 | 24.63 | 24.22 | 24.28 | 673,270 | -0.14(-0.59%) |
Oct 30, 2014 | 23.91 | 24.50 | 23.91 | 24.42 | 502,155 | +0.51(+2.12%) |
Oct 29, 2014 | 24.07 | 24.17 | 23.70 | 23.91 | 454,266 | -0.14(-0.60%) |
Oct 28, 2014 | 23.73 | 24.06 | 23.67 | 24.06 | 459,099 | +0.38(+1.62%) |
Oct 27, 2014 | 23.63 | 23.63 | 23.50 | 23.67 | 453,412 | +0.04(+0.17%) |
Oct 24, 2014 | 23.62 | 23.71 | 23.52 | 23.63 | 371,396 | +0.09(+0.38%) |
Oct 23, 2014 | 23.52 | 23.70 | 23.30 | 23.54 | 455,293 | +0.19(+0.82%) |
Oct 22, 2014 | 23.26 | 23.55 | 23.23 | 23.35 | 500,108 | +0.12(+0.50%) |
Oct 21, 2014 | 23.05 | 23.29 | 23.04 | 23.23 | 521,738 | +0.18(+0.80%) |
Oct 20, 2014 | 22.61 | 23.05 | 22.54 | 23.05 | 730,691 | +0.17(+0.75%) |
Oct 17, 2014 | 23.06 | 23.06 | 22.63 | 22.88 | 993,504 | +0.05(+0.24%) |
Oct 16, 2014 | 22.76 | 22.97 | 22.52 | 22.82 | 860,894 | -0.14(-0.60%) |
Oct 15, 2014 | 22.97 | 23.27 | 22.58 | 22.96 | 1,705,664 | -0.34(-1.47%) |
Oct 14, 2014 | 22.11 | 23.86 | 22.00 | 23.30 | 1,818,923 | +1.32(+6.01%) |
Oct 13, 2014 | 21.95 | 22.19 | 21.87 | 21.98 | 747,672 | +0.12(+0.53%) |
Oct 10, 2014 | 21.66 | 22.09 | 21.66 | 21.87 | 779,762 | +0.22(+1.01%) |
Oct 09, 2014 | 22.05 | 22.13 | 21.61 | 21.65 | 724,127 | -0.40(-1.83%) |
Oct 08, 2014 | 21.52 | 22.06 | 21.48 | 22.05 | 865,065 | +0.60(+2.78%) |
Oct 07, 2014 | 21.19 | 21.67 | 21.13 | 21.45 | 1,171,065 | +0.25(+1.16%) |
Oct 06, 2014 | 21.13 | 21.28 | 21.08 | 21.21 | 546,561 | +0.06(+0.29%) |
Oct 03, 2014 | 21.19 | 21.25 | 21.02 | 21.15 | 682,313 | +0.07(+0.32%) |
Oct 02, 2014 | 21.00 | 21.24 | 20.95 | 21.08 | 578,995 | +0.05(+0.23%) |
Oct 01, 2014 | 20.98 | 21.18 | 20.93 | 21.03 | 613,003 | +0.12(+0.59%) |
Sep 30, 2014 | 20.93 | 21.23 | 20.86 | 20.91 | 806,488 | -0.10(-0.46%) |
Sep 29, 2014 | 20.93 | 21.12 | 20.90 | 21.00 | 377,765 | -0.04(-0.20%) |
Sep 26, 2014 | 20.99 | 21.12 | 20.85 | 21.04 | 317,138 | +0.03(+0.16%) |
Sep 25, 2014 | 21.21 | 21.25 | 20.91 | 21.01 | 646,403 | -0.20(-0.94%) |
Sep 24, 2014 | 21.29 | 21.34 | 21.10 | 21.21 | 502,931 | -0.10(-0.45%) |
Sep 23, 2014 | 21.49 | 21.56 | 21.30 | 21.30 | 438,104 | -0.22(-1.02%) |
Sep 22, 2014 | 21.56 | 21.65 | 21.43 | 21.52 | 406,394 | -0.06(-0.29%) |
Sep 19, 2014 | 21.57 | 21.77 | 21.52 | 21.58 | 1,067,031 | +0.01(+0.06%) |
Sep 18, 2014 | 21.69 | 21.75 | 21.48 | 21.57 | 835,729 | -0.11(-0.51%) |
Sep 17, 2014 | 21.84 | 21.91 | 21.64 | 21.68 | 600,782 | -0.10(-0.44%) |
Sep 16, 2014 | 21.63 | 21.90 | 21.58 | 21.78 | 457,678 | +0.14(+0.63%) |
Sep 15, 2014 | 21.80 | 21.95 | 21.59 | 21.64 | 448,663 | -0.12(-0.57%) |
Sep 12, 2014 | 22.21 | 22.25 | 21.74 | 21.76 | 451,057 | -0.57(-2.55%) |
Sep 11, 2014 | 22.07 | 22.39 | 21.99 | 22.33 | 393,495 | +0.22(+0.99%) |
Sep 10, 2014 | 22.13 | 22.17 | 21.97 | 22.11 | 346,746 | -0.01(-0.06%) |
Sep 09, 2014 | 22.33 | 22.34 | 22.08 | 22.13 | 334,768 | -0.27(-1.19%) |
Sep 08, 2014 | 22.51 | 22.51 | 22.30 | 22.39 | 371,182 | -0.10(-0.46%) |
Sep 05, 2014 | 22.13 | 22.52 | 22.13 | 22.50 | 375,449 | +0.35(+1.58%) |
Sep 04, 2014 | 22.17 | 22.26 | 22.06 | 22.15 | 276,734 | -0.01(-0.06%) |
Sep 03, 2014 | 22.13 | 22.27 | 22.08 | 22.16 | 537,467 | +0.14(+0.65%) |
Sep 02, 2014 | 22.21 | 22.21 | 21.98 | 22.02 | 415,464 | -0.21(-0.96%) |
Aug 29, 2014 | 22.11 | 22.23 | 22.23 | 22.23 | 406,984 | +0.18(+0.81%) |
Aug 28, 2014 | 21.98 | 22.11 | 21.93 | 22.05 | 339,081 | +0.06(+0.28%) |
Aug 27, 2014 | 21.77 | 22.00 | 21.70 | 21.99 | 515,299 | +0.16(+0.75%) |
Aug 26, 2014 | 21.99 | 22.10 | 21.82 | 21.82 | 538,244 | -0.13(-0.59%) |
Aug 25, 2014 | 21.97 | 22.06 | 21.90 | 21.95 | 336,110 | +0.05(+0.25%) |
Aug 22, 2014 | 21.99 | 22.08 | 21.76 | 21.90 | 628,269 | -0.05(-0.22%) |
Aug 21, 2014 | 21.89 | 22.08 | 21.84 | 21.95 | 453,168 | +0.05(+0.25%) |
Aug 20, 2014 | 21.84 | 21.94 | 21.78 | 21.89 | 478,396 | -0.03(-0.12%) |
Aug 19, 2014 | 21.84 | 21.95 | 21.77 | 21.92 | 516,269 | +0.16(+0.75%) |
Aug 18, 2014 | 21.90 | 21.94 | 21.69 | 21.76 | 472,533 | -0.07(-0.31%) |
Aug 15, 2014 | 21.70 | 21.87 | 21.58 | 21.83 | 476,483 | +0.22(+1.04%) |
Aug 14, 2014 | 21.46 | 21.65 | 21.46 | 21.60 | 436,581 | +0.18(+0.82%) |
Aug 13, 2014 | 21.28 | 21.54 | 21.28 | 21.43 | 408,860 | +0.16(+0.73%) |
Aug 12, 2014 | 21.26 | 21.36 | 21.19 | 21.27 | 562,924 | +0.01(+0.03%) |
Aug 11, 2014 | 21.28 | 21.39 | 21.17 | 21.26 | 619,991 | +0.08(+0.38%) |
Aug 08, 2014 | 21.00 | 21.26 | 21.00 | 21.18 | 760,876 | +0.18(+0.87%) |
Aug 07, 2014 | 20.90 | 21.19 | 20.89 | 21.00 | 468,394 | +0.12(+0.55%) |
Aug 06, 2014 | 21.30 | 21.44 | 20.75 | 20.88 | 683,185 | -0.10(-0.45%) |
Aug 05, 2014 | 21.00 | 21.29 | 20.88 | 20.98 | 448,940 | -0.08(-0.39%) |
Aug 04, 2014 | 21.25 | 21.25 | 20.58 | 21.06 | 548,153 | -0.16(-0.77%) |
Aug 01, 2014 | 21.03 | 21.32 | 21.03 | 21.22 | 433,515 | +0.18(+0.87%) |
Jul 31, 2014 | 21.33 | 21.51 | 21.03 | 21.04 | 391,159 | -0.45(-2.11%) |
Jul 30, 2014 | 21.83 | 21.87 | 21.34 | 21.49 | 486,904 | -0.30(-1.37%) |
Jul 29, 2014 | 21.87 | 21.98 | 21.74 | 21.79 | 388,149 | -0.09(-0.43%) |
Jul 28, 2014 | 21.56 | 21.96 | 21.56 | 21.89 | 357,354 | +0.30(+1.38%) |
Jul 25, 2014 | 21.74 | 21.87 | 21.58 | 21.59 | 353,384 | -0.26(-1.18%) |
Jul 24, 2014 | 21.87 | 21.97 | 21.78 | 21.85 | 360,020 | -0.03(-0.15%) |
Jul 23, 2014 | 21.93 | 21.96 | 21.85 | 21.88 | 280,126 | -0.05(-0.25%) |
Jul 22, 2014 | 21.97 | 22.07 | 21.87 | 21.93 | 339,737 | +0.01(+0.06%) |
Jul 21, 2014 | 21.91 | 21.99 | 21.76 | 21.92 | 443,088 | -0.03(-0.15%) |
Jul 18, 2014 | 21.65 | 21.97 | 21.53 | 21.95 | 422,070 | +0.28(+1.28%) |
Jul 17, 2014 | 21.95 | 21.95 | 21.66 | 21.68 | 383,464 | -0.28(-1.27%) |
Jul 16, 2014 | 21.95 | 22.04 | 21.72 | 21.95 | 252,825 | +0.01(+0.03%) |
Jul 15, 2014 | 21.93 | 21.96 | 21.74 | 21.95 | 346,837 | +0.07(+0.34%) |
Jul 14, 2014 | 22.25 | 22.25 | 21.86 | 21.87 | 402,017 | -0.24(-1.10%) |
Jul 11, 2014 | 22.33 | 22.48 | 22.11 | 22.12 | 464,737 | -0.22(-1.00%) |
Jul 10, 2014 | 21.96 | 22.37 | 21.96 | 22.34 | 462,176 | +0.29(+1.32%) |
Jul 09, 2014 | 22.18 | 22.19 | 21.89 | 22.05 | 500,914 | -0.10(-0.46%) |
Jul 08, 2014 | 21.86 | 22.16 | 21.86 | 22.15 | 517,293 | +0.28(+1.27%) |
Jul 07, 2014 | 21.98 | 22.10 | 21.86 | 21.87 | 383,253 | -0.05(-0.22%) |
Jul 03, 2014 | 22.04 | 21.92 | 21.92 | 21.92 | 247,928 | -0.10(-0.46%) |
Jul 02, 2014 | 22.50 | 22.54 | 21.97 | 22.02 | 648,145 | -0.59(-2.61%) |
Jul 01, 2014 | 22.75 | 22.78 | 22.51 | 22.61 | 557,006 | -0.12(-0.51%) |
Jun 30, 2014 | 22.45 | 22.77 | 22.37 | 22.73 | 756,757 | +0.28(+1.24%) |
Jun 27, 2014 | 22.29 | 22.58 | 22.25 | 22.45 | 776,759 | +0.02(+0.09%) |
Jun 26, 2014 | 22.53 | 22.57 | 22.32 | 22.43 | 719,394 | -0.10(-0.42%) |
Jun 25, 2014 | 22.24 | 22.56 | 22.22 | 22.52 | 575,917 | +0.28(+1.25%) |
Jun 24, 2014 | 22.08 | 22.44 | 22.07 | 22.25 | 747,552 | +0.14(+0.61%) |
Jun 23, 2014 | 22.09 | 22.24 | 21.97 | 22.11 | 421,903 | +0.04(+0.18%) |
Jun 20, 2014 | 22.12 | 22.18 | 22.04 | 22.07 | 1,001,867 | +0.06(+0.28%) |
Jun 19, 2014 | 21.76 | 22.05 | 21.70 | 22.01 | 461,744 | +0.31(+1.41%) |
Jun 18, 2014 | 21.37 | 21.71 | 21.37 | 21.70 | 416,455 | +0.41(+1.94%) |
Jun 17, 2014 | 21.32 | 21.38 | 21.16 | 21.29 | 517,375 | +0.05(+0.22%) |
Jun 16, 2014 | 21.05 | 21.44 | 21.02 | 21.24 | 672,890 | +0.30(+1.42%) |
Jun 13, 2014 | 20.97 | 21.01 | 20.66 | 20.94 | 335,367 | +0.06(+0.29%) |
Jun 12, 2014 | 20.92 | 21.02 | 20.60 | 20.88 | 421,266 | -0.04(-0.19%) |
Jun 11, 2014 | 21.16 | 21.26 | 20.92 | 20.92 | 336,662 | -0.31(-1.44%) |
Jun 10, 2014 | 21.30 | 21.34 | 21.11 | 21.23 | 313,441 | -0.24(-1.11%) |
Jun 06, 2014 | 21.68 | 21.73 | 21.39 | 21.47 | 490,366 | -0.09(-0.44%) |
Jun 05, 2014 | 21.28 | 21.66 | 21.06 | 21.56 | 671,328 | +0.37(+1.73%) |
Jun 04, 2014 | 21.09 | 21.20 | 20.98 | 21.19 | 538,922 | +0.11(+0.51%) |
Jun 03, 2014 | 21.19 | 21.31 | 21.04 | 21.09 | 779,594 | -0.15(-0.70%) |