Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.54 | 28.67 | 28.10 | 28.53 | 151,410 | +0.07(+0.25%) |
May 28, 2015 | 28.38 | 28.47 | 28.07 | 28.46 | 93,918 | +0.32(+1.14%) |
May 27, 2015 | 28.59 | 28.59 | 27.93 | 28.14 | 121,781 | -0.21(-0.74%) |
May 26, 2015 | 28.70 | 28.70 | 28.18 | 28.35 | 105,336 | -0.28(-0.98%) |
May 25, 2015 | 28.69 | 28.80 | 28.41 | 28.63 | 66,167 | +0.15(+0.53%) |
May 22, 2015 | 28.53 | 28.74 | 28.29 | 28.48 | 214,599 | +0.10(+0.35%) |
May 21, 2015 | 28.37 | 28.64 | 28.27 | 28.38 | 56,925 | +0.06(+0.21%) |
May 20, 2015 | 28.50 | 28.50 | 28.23 | 28.32 | 126,753 | -0.18(-0.63%) |
May 19, 2015 | 28.63 | 28.64 | 28.22 | 28.50 | 57,149 | +0.00(+0.00%) |
May 15, 2015 | 28.50 | 28.50 | 28.50 | 0 | +0.25(+0.88%) | |
May 14, 2015 | 28.24 | 28.44 | 27.91 | 28.25 | 105,733 | +0.25(+0.89%) |
May 13, 2015 | 28.09 | 28.09 | 27.48 | 28.00 | 135,296 | +0.09(+0.32%) |
May 12, 2015 | 28.02 | 28.31 | 27.74 | 27.91 | 199,551 | -0.38(-1.34%) |
May 11, 2015 | 28.33 | 28.46 | 27.95 | 28.29 | 196,583 | -0.07(-0.25%) |
May 08, 2015 | 28.62 | 28.62 | 28.25 | 28.36 | 142,356 | +0.06(+0.21%) |
May 07, 2015 | 27.65 | 28.33 | 27.40 | 28.30 | 211,972 | +0.82(+2.98%) |
May 06, 2015 | 27.11 | 27.52 | 26.78 | 27.48 | 189,431 | +0.28(+1.03%) |
May 05, 2015 | 27.64 | 27.65 | 27.03 | 27.20 | 382,747 | -0.45(-1.63%) |
May 04, 2015 | 28.17 | 28.17 | 27.50 | 27.65 | 157,784 | -0.22(-0.79%) |
May 01, 2015 | 28.00 | 28.11 | 27.67 | 27.87 | 169,779 | -0.01(-0.04%) |
Apr 30, 2015 | 28.50 | 28.50 | 27.86 | 27.88 | 132,048 | -0.62(-2.18%) |
Apr 29, 2015 | 28.86 | 29.00 | 28.16 | 28.50 | 147,630 | -0.51(-1.76%) |
Apr 28, 2015 | 29.09 | 29.36 | 28.40 | 29.01 | 158,968 | -0.07(-0.24%) |
Apr 27, 2015 | 29.21 | 29.52 | 29.01 | 29.08 | 129,866 | -0.19(-0.65%) |
Apr 24, 2015 | 29.42 | 29.50 | 29.25 | 29.27 | 95,345 | -0.04(-0.14%) |
Apr 23, 2015 | 29.69 | 29.74 | 29.29 | 29.31 | 367,863 | -0.31(-1.05%) |
Apr 22, 2015 | 30.33 | 30.33 | 29.33 | 29.62 | 122,397 | -0.46(-1.53%) |
Apr 21, 2015 | 30.07 | 30.29 | 30.00 | 30.08 | 199,035 | +0.15(+0.50%) |
Apr 20, 2015 | 29.82 | 30.09 | 29.66 | 29.93 | 90,033 | +0.02(+0.07%) |
Apr 17, 2015 | 30.12 | 30.12 | 29.76 | 29.91 | 100,082 | -0.18(-0.60%) |
Apr 16, 2015 | 29.84 | 30.09 | 29.75 | 30.09 | 127,763 | +0.23(+0.77%) |
Apr 15, 2015 | 30.00 | 30.07 | 29.86 | 29.86 | 110,996 | -0.12(-0.40%) |
Apr 14, 2015 | 30.33 | 30.33 | 29.83 | 29.98 | 121,245 | -0.27(-0.89%) |
Apr 13, 2015 | 30.29 | 30.53 | 30.05 | 30.25 | 218,577 | -0.04(-0.13%) |
Apr 10, 2015 | 30.27 | 30.38 | 30.03 | 30.29 | 308,617 | -0.13(-0.43%) |
Apr 09, 2015 | 30.40 | 30.98 | 30.28 | 30.42 | 93,057 | +0.02(+0.07%) |
Apr 08, 2015 | 30.53 | 30.78 | 30.21 | 30.40 | 133,390 | -0.08(-0.26%) |
Apr 07, 2015 | 30.70 | 30.90 | 30.36 | 30.48 | 109,107 | -0.22(-0.72%) |
Apr 06, 2015 | 30.49 | 31.02 | 30.27 | 30.70 | 65,390 | +0.10(+0.33%) |
Apr 02, 2015 | 30.60 | 30.60 | 30.60 | 0 | -0.13(-0.42%) | |
Apr 01, 2015 | 30.98 | 30.98 | 30.53 | 30.73 | 50,136 | -0.13(-0.42%) |
Mar 31, 2015 | 31.04 | 31.20 | 30.59 | 30.86 | 71,533 | -0.14(-0.45%) |
Mar 30, 2015 | 30.68 | 31.35 | 30.68 | 31.00 | 126,398 | +0.50(+1.64%) |
Mar 27, 2015 | 29.59 | 30.71 | 29.59 | 30.50 | 108,062 | +0.76(+2.56%) |
Mar 26, 2015 | 30.17 | 30.20 | 29.62 | 29.74 | 86,845 | -0.31(-1.03%) |
Mar 25, 2015 | 30.19 | 30.42 | 29.81 | 30.05 | 126,273 | -0.08(-0.27%) |
Mar 24, 2015 | 30.19 | 30.25 | 30.01 | 30.13 | 230,256 | +0.13(+0.43%) |
Mar 23, 2015 | 30.12 | 30.31 | 30.00 | 30.00 | 210,593 | -0.05(-0.17%) |
Mar 20, 2015 | 30.61 | 30.90 | 30.05 | 30.05 | 204,134 | -0.55(-1.80%) |
Mar 19, 2015 | 30.79 | 30.98 | 30.29 | 30.60 | 289,241 | +0.05(+0.16%) |
Mar 18, 2015 | 30.57 | 30.99 | 30.25 | 30.55 | 72,953 | +0.07(+0.23%) |
Mar 17, 2015 | 29.65 | 30.60 | 29.65 | 30.48 | 70,831 | +0.67(+2.25%) |
Mar 16, 2015 | 29.73 | 30.34 | 29.65 | 29.81 | 341,309 | +0.14(+0.47%) |
Mar 13, 2015 | 30.00 | 30.14 | 29.65 | 29.67 | 247,466 | -0.38(-1.26%) |
Mar 12, 2015 | 30.29 | 30.30 | 29.92 | 30.05 | 160,946 | -0.12(-0.40%) |
Mar 11, 2015 | 30.10 | 30.75 | 30.00 | 30.17 | 231,409 | +0.17(+0.57%) |
Mar 10, 2015 | 29.86 | 30.02 | 29.64 | 30.00 | 86,668 | +0.05(+0.17%) |
Mar 09, 2015 | 30.24 | 30.24 | 29.64 | 29.95 | 250,684 | +0.01(+0.03%) |
Mar 06, 2015 | 30.67 | 30.99 | 29.55 | 29.94 | 238,812 | -1.21(-3.88%) |
Mar 05, 2015 | 31.28 | 31.75 | 31.01 | 31.15 | 108,781 | +0.12(+0.39%) |
Mar 04, 2015 | 30.60 | 30.57 | 31.03 | 118,072 | +0.43(+1.41%) | |
Mar 03, 2015 | 30.30 | 30.60 | 126,492 | -0.45(-1.45%) | ||
Mar 02, 2015 | 31.46 | 31.46 | 30.95 | 31.05 | 81,452 | +0.05(+0.16%) |
Feb 27, 2015 | 30.85 | 31.68 | 30.85 | 31.00 | 306,840 | +0.29(+0.94%) |
Feb 26, 2015 | 30.50 | 30.94 | 30.50 | 30.71 | 380,873 | +0.21(+0.69%) |
Feb 25, 2015 | 30.55 | 30.87 | 30.26 | 30.50 | 417,575 | -0.06(-0.20%) |
Feb 24, 2015 | 31.25 | 31.25 | 30.56 | 30.56 | 184,970 | -0.66(-2.11%) |
Feb 23, 2015 | 31.51 | 31.51 | 31.05 | 31.22 | 209,415 | -0.06(-0.19%) |
Feb 20, 2015 | 31.60 | 31.65 | 31.28 | 31.28 | 147,487 | -0.32(-1.01%) |
Feb 19, 2015 | 32.21 | 32.34 | 31.51 | 31.60 | 161,078 | -0.63(-1.95%) |
Feb 18, 2015 | 32.50 | 32.50 | 31.95 | 32.23 | 125,118 | -0.02(-0.06%) |
Feb 17, 2015 | 32.95 | 32.95 | 32.19 | 32.25 | 204,064 | -0.37(-1.13%) |
Feb 13, 2015 | 32.62 | 32.62 | 32.62 | 0 | -0.50(-1.51%) | |
Feb 12, 2015 | 31.99 | 33.12 | 31.76 | 33.12 | 196,721 | +1.10(+3.44%) |
Feb 11, 2015 | 31.40 | 32.28 | 31.25 | 32.02 | 261,657 | +0.68(+2.17%) |
Feb 10, 2015 | 31.20 | 31.48 | 30.82 | 31.34 | 372,767 | +0.11(+0.35%) |
Feb 09, 2015 | 31.19 | 31.39 | 30.75 | 31.23 | 139,964 | +0.03(+0.10%) |
Feb 06, 2015 | 31.17 | 31.20 | 30.56 | 31.20 | 240,051 | +0.08(+0.26%) |
Feb 05, 2015 | 30.80 | 31.18 | 30.50 | 31.12 | 97,844 | +0.52(+1.70%) |
Feb 04, 2015 | 30.10 | 31.22 | 30.05 | 30.60 | 111,650 | +0.46(+1.53%) |
Feb 03, 2015 | 30.19 | 30.87 | 30.02 | 30.14 | 180,100 | -0.01(-0.03%) |
Feb 02, 2015 | 31.20 | 31.20 | 30.01 | 30.15 | 174,805 | -0.48(-1.57%) |
Jan 30, 2015 | 30.86 | 31.11 | 30.40 | 30.63 | 174,257 | +0.08(+0.26%) |
Jan 29, 2015 | 30.01 | 30.70 | 30.01 | 30.55 | 101,695 | +0.59(+1.97%) |
Jan 28, 2015 | 29.62 | 30.50 | 29.62 | 29.96 | 158,398 | +0.43(+1.46%) |
Jan 27, 2015 | 30.00 | 30.03 | 29.50 | 29.53 | 115,097 | -0.50(-1.67%) |
Jan 26, 2015 | 29.75 | 30.28 | 29.74 | 30.03 | 66,545 | +0.23(+0.77%) |
Jan 23, 2015 | 30.35 | 30.40 | 29.60 | 29.80 | 216,457 | -0.24(-0.80%) |
Jan 22, 2015 | 30.06 | 29.54 | 30.04 | 348,536 | +0.36(+1.21%) | |
Jan 21, 2015 | 29.52 | 29.98 | 29.10 | 29.68 | 145,175 | +0.21(+0.71%) |
Jan 20, 2015 | 29.20 | 29.49 | 29.17 | 29.47 | 178,266 | +0.25(+0.86%) |
Jan 19, 2015 | 29.27 | 29.59 | 28.70 | 29.22 | 28,602 | +0.07(+0.24%) |
Jan 16, 2015 | 28.76 | 29.19 | 28.63 | 29.15 | 113,201 | +0.39(+1.36%) |
Jan 15, 2015 | 28.55 | 28.76 | 55,638 | -0.27(-0.93%) | ||
Jan 14, 2015 | 28.75 | 29.05 | 28.65 | 29.03 | 572,684 | +0.22(+0.76%) |
Jan 13, 2015 | 28.74 | 29.20 | 28.62 | 28.81 | 137,761 | +0.28(+0.98%) |
Jan 12, 2015 | 28.40 | 28.72 | 28.15 | 28.53 | 107,626 | +0.33(+1.17%) |
Jan 09, 2015 | 27.94 | 28.37 | 27.51 | 28.20 | 104,651 | +0.51(+1.84%) |
Jan 08, 2015 | 28.00 | 28.00 | 27.50 | 27.69 | 160,271 | +0.12(+0.44%) |
Jan 07, 2015 | 27.19 | 27.79 | 27.19 | 27.57 | 170,441 | +0.44(+1.62%) |
Jan 06, 2015 | 27.15 | 27.36 | 27.00 | 27.13 | 453,607 | +0.00(+0.00%) |
Jan 05, 2015 | 27.16 | 27.16 | 26.84 | 27.13 | 264,505 | +0.13(+0.48%) |
Jan 02, 2015 | 26.40 | 27.05 | 26.40 | 27.00 | 37,278 | +0.55(+2.08%) |
Dec 31, 2014 | 26.45 | 26.45 | 26.45 | 0 | -0.51(-1.89%) | |
Dec 30, 2014 | 27.12 | 27.26 | 26.96 | 26.96 | 48,501 | -0.14(-0.52%) |
Dec 29, 2014 | 27.30 | 27.48 | 27.10 | 27.10 | 48,998 | -0.19(-0.70%) |
Dec 24, 2014 | 27.29 | 27.29 | 27.29 | 0 | -0.03(-0.11%) | |
Dec 23, 2014 | 27.40 | 27.55 | 27.13 | 27.32 | 137,260 | +0.48(+1.79%) |
Dec 22, 2014 | 26.70 | 27.10 | 26.53 | 26.84 | 73,626 | +0.07(+0.26%) |
Dec 19, 2014 | 26.92 | 27.12 | 26.58 | 26.77 | 279,926 | +0.02(+0.07%) |
Dec 18, 2014 | 27.15 | 27.15 | 26.62 | 26.75 | 74,771 | +0.06(+0.22%) |
Dec 17, 2014 | 25.98 | 26.72 | 25.80 | 26.69 | 116,667 | +0.88(+3.41%) |
Dec 16, 2014 | 26.38 | 25.81 | 25.81 | 127,294 | -0.11(-0.42%) | |
Dec 15, 2014 | 26.62 | 26.62 | 25.75 | 25.92 | 78,758 | -0.24(-0.92%) |
Dec 12, 2014 | 26.07 | 26.33 | 25.80 | 26.16 | 96,227 | -0.02(-0.08%) |
Dec 11, 2014 | 26.59 | 26.70 | 26.07 | 26.18 | 132,777 | +0.07(+0.27%) |
Dec 10, 2014 | 26.87 | 26.87 | 25.67 | 26.11 | 139,708 | -0.49(-1.84%) |
Dec 09, 2014 | 26.13 | 26.60 | 25.88 | 26.60 | 102,587 | +0.45(+1.72%) |
Dec 08, 2014 | 26.62 | 26.62 | 26.08 | 26.15 | 112,962 | -0.18(-0.68%) |
Dec 05, 2014 | 26.28 | 26.49 | 25.82 | 26.33 | 227,934 | +0.00(+0.00%) |
Dec 04, 2014 | 26.35 | 26.75 | 26.28 | 26.33 | 116,237 | -0.11(-0.42%) |
Dec 03, 2014 | 26.47 | 26.75 | 26.25 | 26.44 | 74,528 | +0.32(+1.23%) |
Dec 02, 2014 | 25.81 | 26.71 | 25.81 | 26.12 | 127,725 | +0.12(+0.46%) |
Dec 01, 2014 | 27.10 | 27.10 | 25.98 | 26.00 | 154,731 | -0.80(-2.99%) |
Nov 28, 2014 | 26.58 | 27.17 | 26.58 | 26.80 | 110,597 | +0.20(+0.75%) |
Nov 27, 2014 | 26.64 | 26.90 | 26.46 | 26.60 | 28,333 | +0.05(+0.19%) |
Nov 26, 2014 | 26.30 | 26.67 | 26.25 | 26.55 | 70,640 | +0.24(+0.91%) |
Nov 25, 2014 | 26.67 | 26.75 | 26.23 | 26.31 | 106,171 | -0.44(-1.64%) |
Nov 24, 2014 | 26.30 | 26.75 | 26.02 | 26.75 | 57,954 | +0.61(+2.33%) |
Nov 21, 2014 | 26.61 | 26.68 | 26.11 | 26.14 | 137,426 | -0.39(-1.47%) |
Nov 20, 2014 | 26.69 | 26.69 | 26.33 | 26.53 | 76,907 | -0.07(-0.26%) |
Nov 19, 2014 | 26.50 | 26.75 | 26.43 | 26.60 | 57,572 | +0.10(+0.38%) |
Nov 18, 2014 | 26.50 | 26.54 | 26.17 | 26.50 | 73,535 | +0.13(+0.49%) |
Nov 17, 2014 | 26.42 | 26.69 | 26.30 | 26.37 | 134,787 | +0.05(+0.19%) |
Nov 14, 2014 | 26.50 | 26.50 | 26.07 | 26.32 | 116,647 | +0.15(+0.57%) |
Nov 13, 2014 | 26.45 | 26.55 | 26.11 | 26.17 | 227,260 | -0.10(-0.38%) |
Nov 12, 2014 | 26.34 | 26.45 | 26.07 | 26.27 | 151,776 | -0.23(-0.87%) |
Nov 11, 2014 | 26.28 | 26.55 | 26.19 | 26.50 | 111,231 | +0.19(+0.72%) |
Nov 10, 2014 | 25.87 | 26.41 | 25.74 | 26.31 | 139,508 | +0.56(+2.17%) |
Nov 07, 2014 | 25.56 | 26.03 | 25.56 | 25.75 | 116,272 | +0.22(+0.86%) |
Nov 06, 2014 | 25.60 | 25.86 | 25.52 | 25.53 | 86,060 | -0.27(-1.05%) |
Nov 05, 2014 | 25.60 | 25.92 | 25.57 | 25.80 | 90,716 | +0.26(+1.02%) |
Nov 04, 2014 | 25.51 | 26.08 | 25.43 | 25.54 | 96,988 | -0.31(-1.20%) |
Nov 03, 2014 | 25.80 | 25.98 | 25.59 | 25.85 | 255,415 | +0.11(+0.43%) |
Oct 31, 2014 | 25.43 | 25.78 | 25.42 | 25.74 | 70,751 | +0.44(+1.74%) |
Oct 30, 2014 | 25.37 | 25.42 | 25.21 | 25.30 | 88,636 | +0.08(+0.32%) |
Oct 29, 2014 | 25.29 | 25.35 | 25.09 | 25.22 | 106,179 | -0.06(-0.24%) |
Oct 28, 2014 | 24.95 | 25.34 | 24.95 | 25.28 | 98,893 | +0.33(+1.32%) |
Oct 27, 2014 | 25.05 | 25.24 | 24.89 | 24.95 | 129,049 | -0.01(-0.04%) |
Oct 24, 2014 | 25.02 | 25.20 | 24.58 | 24.96 | 332,292 | +0.29(+1.18%) |
Oct 23, 2014 | 24.81 | 24.81 | 24.30 | 24.67 | 129,279 | +0.28(+1.15%) |
Oct 22, 2014 | 24.57 | 24.81 | 24.32 | 24.39 | 72,717 | -0.18(-0.73%) |
Oct 21, 2014 | 24.38 | 24.68 | 24.22 | 24.57 | 188,958 | +0.22(+0.90%) |
Oct 20, 2014 | 24.51 | 24.51 | 23.96 | 24.35 | 307,604 | +0.20(+0.83%) |
Oct 17, 2014 | 23.98 | 24.25 | 23.83 | 24.15 | 111,804 | +0.35(+1.47%) |
Oct 16, 2014 | 23.81 | 23.96 | 23.70 | 23.80 | 241,939 | -0.01(-0.04%) |
Oct 15, 2014 | 24.00 | 24.32 | 23.69 | 23.81 | 836,930 | -0.48(-1.98%) |
Oct 14, 2014 | 23.95 | 24.46 | 23.72 | 24.29 | 648,817 | +0.33(+1.38%) |
Oct 10, 2014 | 23.96 | 23.96 | 23.96 | 0 | -0.08(-0.33%) | |
Oct 09, 2014 | 24.10 | 24.21 | 23.95 | 24.04 | 902,210 | +0.09(+0.38%) |
Oct 08, 2014 | 23.92 | 24.18 | 23.90 | 23.95 | 1,231,675 | +0.05(+0.21%) |
Oct 07, 2014 | 24.00 | 24.20 | 23.89 | 23.90 | 445,065 | +0.00(+0.00%) |
Oct 06, 2014 | 23.85 | 24.14 | 23.70 | 23.90 | 472,767 | +0.09(+0.38%) |
Oct 03, 2014 | 23.39 | 23.92 | 23.23 | 23.81 | 293,142 | +0.62(+2.67%) |
Oct 02, 2014 | 23.25 | 23.31 | 22.60 | 23.19 | 440,948 | +0.01(+0.04%) |
Oct 01, 2014 | 23.50 | 23.62 | 23.17 | 23.18 | 458,152 | -0.37(-1.57%) |
Sep 30, 2014 | 23.71 | 23.71 | 23.34 | 23.55 | 194,599 | -0.20(-0.84%) |
Sep 29, 2014 | 23.59 | 23.75 | 23.26 | 23.75 | 129,555 | +0.32(+1.37%) |
Sep 26, 2014 | 23.36 | 23.71 | 23.36 | 23.43 | 72,486 | +0.11(+0.47%) |
Sep 25, 2014 | 23.70 | 23.74 | 23.29 | 23.32 | 222,220 | -0.29(-1.23%) |
Sep 24, 2014 | 23.16 | 23.69 | 23.16 | 23.61 | 371,555 | +0.29(+1.24%) |
Sep 23, 2014 | 23.25 | 23.38 | 23.14 | 23.32 | 756,882 | -0.01(-0.04%) |
Sep 22, 2014 | 23.56 | 23.60 | 23.24 | 23.33 | 210,799 | -0.37(-1.56%) |
Sep 19, 2014 | 23.48 | 23.70 | 22.96 | 23.70 | 3,182,635 | +0.40(+1.72%) |
Sep 18, 2014 | 23.11 | 23.34 | 23.06 | 23.30 | 179,365 | +0.19(+0.82%) |
Sep 17, 2014 | 23.02 | 23.40 | 22.92 | 23.11 | 202,479 | +0.06(+0.26%) |
Sep 16, 2014 | 23.08 | 23.35 | 22.81 | 23.05 | 516,153 | +0.09(+0.39%) |
Sep 15, 2014 | 23.22 | 23.24 | 22.37 | 22.96 | 540,841 | -0.31(-1.33%) |
Sep 12, 2014 | 23.32 | 23.50 | 23.26 | 23.27 | 355,891 | -0.10(-0.43%) |
Sep 11, 2014 | 23.27 | 23.47 | 23.18 | 23.37 | 271,871 | +0.10(+0.43%) |
Sep 10, 2014 | 23.65 | 23.65 | 23.21 | 23.27 | 187,724 | -0.23(-0.98%) |
Sep 09, 2014 | 23.48 | 23.63 | 23.40 | 23.50 | 129,050 | -0.13(-0.55%) |
Sep 08, 2014 | 23.55 | 23.76 | 23.46 | 23.63 | 102,452 | +0.00(+0.00%) |
Sep 05, 2014 | 23.58 | 23.72 | 23.50 | 23.63 | 123,695 | +0.04(+0.17%) |
Sep 04, 2014 | 23.22 | 23.66 | 23.17 | 23.59 | 343,708 | +0.28(+1.20%) |
Sep 03, 2014 | 23.45 | 23.55 | 23.16 | 23.31 | 83,239 | -0.04(-0.17%) |
Sep 02, 2014 | 23.15 | 23.66 | 23.15 | 23.35 | 308,848 | +0.34(+1.48%) |
Aug 29, 2014 | 23.01 | 23.01 | 23.01 | 0 | -0.14(-0.60%) | |
Aug 28, 2014 | 23.25 | 23.25 | 23.01 | 23.15 | 139,071 | +0.15(+0.65%) |
Aug 27, 2014 | 23.21 | 23.34 | 23.00 | 23.00 | 114,836 | -0.35(-1.50%) |
Aug 26, 2014 | 23.39 | 23.41 | 23.20 | 23.35 | 111,388 | +0.02(+0.09%) |
Aug 25, 2014 | 23.25 | 23.60 | 23.25 | 23.33 | 43,882 | -0.08(-0.34%) |
Aug 22, 2014 | 23.60 | 23.60 | 23.21 | 23.41 | 123,505 | -0.12(-0.51%) |
Aug 21, 2014 | 23.75 | 23.75 | 23.36 | 23.53 | 146,035 | -0.14(-0.59%) |
Aug 20, 2014 | 23.84 | 23.84 | 23.47 | 23.67 | 492,526 | -0.02(-0.08%) |
Aug 19, 2014 | 23.83 | 23.83 | 23.55 | 23.69 | 61,421 | +0.05(+0.21%) |
Aug 18, 2014 | 23.88 | 23.88 | 23.52 | 23.64 | 120,453 | -0.08(-0.34%) |
Aug 15, 2014 | 23.56 | 23.90 | 23.38 | 23.72 | 205,216 | +0.18(+0.76%) |
Aug 14, 2014 | 23.18 | 23.56 | 23.18 | 23.54 | 227,474 | +0.22(+0.94%) |
Aug 13, 2014 | 23.29 | 23.41 | 23.14 | 23.32 | 109,314 | +0.15(+0.65%) |
Aug 12, 2014 | 23.25 | 23.25 | 23.03 | 23.17 | 128,124 | -0.05(-0.22%) |
Aug 11, 2014 | 22.90 | 23.45 | 22.81 | 23.22 | 167,176 | +0.27(+1.18%) |
Aug 08, 2014 | 22.68 | 22.95 | 22.60 | 22.95 | 122,494 | +0.42(+1.86%) |
Aug 07, 2014 | 22.71 | 22.75 | 22.45 | 22.53 | 113,655 | +0.08(+0.36%) |
Aug 06, 2014 | 22.47 | 22.52 | 22.30 | 22.45 | 77,346 | +0.16(+0.72%) |
Aug 05, 2014 | 22.35 | 22.65 | 22.26 | 22.29 | 186,634 | -0.10(-0.45%) |
Aug 01, 2014 | 22.39 | 22.39 | 22.39 | 0 | -0.07(-0.31%) | |
Jul 31, 2014 | 22.92 | 22.92 | 22.44 | 22.46 | 166,922 | -0.29(-1.27%) |
Jul 30, 2014 | 22.96 | 22.96 | 22.67 | 22.75 | 138,178 | -0.04(-0.18%) |
Jul 29, 2014 | 22.67 | 22.81 | 22.61 | 22.79 | 517,937 | +0.17(+0.75%) |
Jul 28, 2014 | 22.41 | 22.65 | 22.41 | 22.62 | 155,727 | +0.10(+0.44%) |
Jul 25, 2014 | 22.40 | 22.53 | 22.40 | 22.52 | 184,153 | +0.11(+0.49%) |
Jul 24, 2014 | 22.35 | 22.48 | 22.35 | 22.41 | 402,562 | +0.02(+0.09%) |
Jul 23, 2014 | 22.25 | 22.44 | 22.19 | 22.39 | 365,701 | +0.21(+0.95%) |
Jul 22, 2014 | 22.05 | 22.20 | 22.03 | 22.18 | 379,490 | +0.12(+0.54%) |
Jul 21, 2014 | 22.15 | 22.15 | 21.94 | 22.06 | 143,996 | +0.05(+0.23%) |
Jul 18, 2014 | 22.32 | 22.41 | 22.00 | 22.01 | 175,120 | -0.16(-0.72%) |
Jul 17, 2014 | 22.05 | 22.35 | 21.91 | 22.17 | 164,210 | +0.07(+0.32%) |
Jul 16, 2014 | 22.26 | 22.31 | 22.10 | 22.10 | 141,271 | -0.04(-0.18%) |
Jul 15, 2014 | 22.29 | 22.38 | 22.06 | 22.14 | 401,744 | -0.15(-0.67%) |
Jul 14, 2014 | 22.00 | 22.32 | 22.00 | 22.29 | 79,348 | +0.26(+1.18%) |
Jul 11, 2014 | 21.80 | 22.16 | 21.80 | 22.03 | 117,173 | +0.22(+1.01%) |
Jul 10, 2014 | 21.84 | 22.01 | 21.66 | 21.81 | 98,738 | -0.03(-0.14%) |
Jul 09, 2014 | 21.96 | 21.96 | 21.72 | 21.84 | 106,426 | -0.01(-0.05%) |
Jul 08, 2014 | 21.98 | 22.03 | 21.83 | 21.85 | 103,135 | -0.13(-0.59%) |
Jul 07, 2014 | 22.02 | 22.16 | 21.87 | 21.98 | 174,626 | +0.02(+0.09%) |
Jul 04, 2014 | 21.99 | 22.05 | 21.85 | 21.96 | 90,095 | +0.06(+0.27%) |
Jul 03, 2014 | 22.11 | 22.16 | 21.89 | 21.90 | 325,082 | -0.24(-1.08%) |
Jul 02, 2014 | 22.20 | 22.32 | 22.11 | 22.14 | 364,048 | -0.15(-0.67%) |
Jun 30, 2014 | 22.29 | 22.29 | 22.29 | 0 | +0.22(+1.00%) | |
Jun 27, 2014 | 22.10 | 22.25 | 22.02 | 22.07 | 232,405 | -0.08(-0.36%) |
Jun 26, 2014 | 22.30 | 22.41 | 22.15 | 22.15 | 266,159 | -0.14(-0.63%) |
Jun 25, 2014 | 22.06 | 22.36 | 22.04 | 22.29 | 199,467 | +0.16(+0.72%) |
Jun 24, 2014 | 22.10 | 22.29 | 22.09 | 22.13 | 105,589 | +0.06(+0.27%) |
Jun 23, 2014 | 22.27 | 22.34 | 22.00 | 22.07 | 102,466 | -0.31(-1.39%) |
Jun 20, 2014 | 22.26 | 22.42 | 22.18 | 22.38 | 542,317 | +0.17(+0.77%) |
Jun 19, 2014 | 22.63 | 22.63 | 22.21 | 22.21 | 207,145 | -0.26(-1.16%) |
Jun 18, 2014 | 22.65 | 22.70 | 22.45 | 22.47 | 333,173 | -0.17(-0.75%) |
Jun 17, 2014 | 22.69 | 22.77 | 22.53 | 22.64 | 1,000,085 | +0.14(+0.62%) |
Jun 16, 2014 | 22.48 | 22.50 | 22.26 | 22.50 | 1,203,347 | +0.14(+0.63%) |
Jun 13, 2014 | 22.19 | 22.38 | 21.98 | 22.36 | 153,806 | +0.32(+1.45%) |
Jun 12, 2014 | 22.41 | 22.43 | 22.04 | 22.04 | 3,148,713 | -0.27(-1.21%) |
Jun 11, 2014 | 22.47 | 22.47 | 22.25 | 22.31 | 1,602,307 | -0.09(-0.40%) |
Jun 10, 2014 | 22.39 | 22.54 | 22.37 | 22.40 | 414,394 | -0.11(-0.49%) |
Jun 06, 2014 | 22.20 | 22.51 | 22.20 | 22.51 | 145,078 | +0.32(+1.44%) |
Jun 05, 2014 | 22.20 | 22.20 | 22.00 | 22.19 | 131,521 | +0.12(+0.54%) |
Jun 04, 2014 | 22.02 | 22.12 | 21.95 | 22.07 | 183,030 | +0.12(+0.55%) |
Jun 03, 2014 | 21.95 | 22.00 | 21.72 | 21.95 | 161,850 | +0.10(+0.46%) |