Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.94 | 24.01 | 23.61 | 23.61 | 5,542,282 | -0.40(-1.68%) |
May 28, 2015 | 24.06 | 24.10 | 23.72 | 24.01 | 3,518,484 | -0.09(-0.39%) |
May 27, 2015 | 24.13 | 24.29 | 23.80 | 24.11 | 4,653,878 | +0.75(+3.22%) |
May 26, 2015 | 23.39 | 23.46 | 23.26 | 23.36 | 2,596,886 | -0.13(-0.55%) |
May 22, 2015 | 23.67 | 23.49 | 23.49 | 23.49 | 4,802,537 | -0.25(-1.04%) |
May 21, 2015 | 23.88 | 24.06 | 23.64 | 23.73 | 3,643,067 | -0.26(-1.07%) |
May 20, 2015 | 23.27 | 24.49 | 23.23 | 23.99 | 6,458,606 | +0.97(+4.21%) |
May 19, 2015 | 23.12 | 23.20 | 22.92 | 23.02 | 3,106,390 | +0.03(+0.13%) |
May 18, 2015 | 23.28 | 23.37 | 22.98 | 22.99 | 3,170,576 | -0.39(-1.68%) |
May 15, 2015 | 23.40 | 23.47 | 23.28 | 23.38 | 2,343,246 | -0.02(-0.09%) |
May 14, 2015 | 23.22 | 23.43 | 23.22 | 23.40 | 1,664,628 | +0.31(+1.34%) |
May 13, 2015 | 23.09 | 23.23 | 23.02 | 23.09 | 1,386,604 | +0.09(+0.38%) |
May 12, 2015 | 22.91 | 23.08 | 22.79 | 23.01 | 1,408,961 | -0.02(-0.07%) |
May 11, 2015 | 23.08 | 23.11 | 22.99 | 23.02 | 1,206,337 | -0.07(-0.30%) |
May 08, 2015 | 23.04 | 23.18 | 22.92 | 23.09 | 1,129,071 | +0.25(+1.08%) |
May 07, 2015 | 22.75 | 22.87 | 22.59 | 22.85 | 1,320,273 | +0.12(+0.51%) |
May 06, 2015 | 23.02 | 23.04 | 22.59 | 22.73 | 1,571,999 | -0.22(-0.97%) |
May 05, 2015 | 23.11 | 23.31 | 22.89 | 22.95 | 2,086,328 | -0.05(-0.20%) |
May 04, 2015 | 22.78 | 23.07 | 22.75 | 23.00 | 1,527,895 | +0.19(+0.83%) |
May 01, 2015 | 22.44 | 22.82 | 22.44 | 22.81 | 1,788,210 | +0.38(+1.71%) |
Apr 30, 2015 | 22.54 | 22.62 | 22.34 | 22.43 | 2,972,578 | -0.09(-0.42%) |
Apr 29, 2015 | 22.69 | 22.71 | 22.46 | 22.52 | 1,965,240 | -0.18(-0.80%) |
Apr 28, 2015 | 22.55 | 22.76 | 22.52 | 22.70 | 1,045,363 | +0.11(+0.49%) |
Apr 27, 2015 | 22.62 | 22.74 | 22.54 | 22.59 | 1,345,180 | -0.04(-0.18%) |
Apr 24, 2015 | 22.66 | 22.74 | 22.57 | 22.63 | 1,127,925 | -0.01(-0.05%) |
Apr 23, 2015 | 22.64 | 22.76 | 22.43 | 22.64 | 3,505,086 | -0.12(-0.54%) |
Apr 22, 2015 | 22.60 | 22.82 | 22.40 | 22.77 | 2,135,318 | +0.04(+0.16%) |
Apr 21, 2015 | 23.01 | 23.10 | 22.45 | 22.73 | 4,508,876 | -0.54(-2.31%) |
Apr 20, 2015 | 23.30 | 23.48 | 23.25 | 23.27 | 1,317,355 | +0.02(+0.07%) |
Apr 17, 2015 | 23.54 | 23.54 | 23.02 | 23.25 | 1,907,278 | -0.46(-1.93%) |
Apr 16, 2015 | 23.74 | 23.81 | 23.56 | 23.71 | 1,118,136 | +0.04(+0.16%) |
Apr 15, 2015 | 23.91 | 24.08 | 23.63 | 23.67 | 1,419,492 | -0.21(-0.86%) |
Apr 14, 2015 | 23.57 | 23.89 | 23.48 | 23.88 | 1,638,376 | +0.30(+1.29%) |
Apr 13, 2015 | 23.82 | 23.84 | 23.54 | 23.57 | 1,325,498 | -0.24(-1.00%) |
Apr 10, 2015 | 23.89 | 24.03 | 23.74 | 23.81 | 1,331,248 | -0.03(-0.12%) |
Apr 09, 2015 | 23.93 | 23.94 | 23.66 | 23.84 | 1,599,270 | -0.08(-0.34%) |
Apr 08, 2015 | 23.82 | 23.96 | 23.70 | 23.92 | 1,599,598 | +0.10(+0.41%) |
Apr 07, 2015 | 23.75 | 23.95 | 23.64 | 23.82 | 1,934,334 | +0.07(+0.29%) |
Apr 06, 2015 | 23.47 | 23.84 | 23.45 | 23.75 | 3,035,378 | +0.16(+0.70%) |
Apr 02, 2015 | 23.48 | 23.59 | 23.59 | 23.59 | 2,313,394 | +0.13(+0.56%) |
Apr 01, 2015 | 23.36 | 23.47 | 23.19 | 23.46 | 1,688,295 | +0.10(+0.44%) |
Mar 31, 2015 | 23.49 | 23.60 | 23.32 | 23.36 | 1,756,765 | -0.21(-0.89%) |
Mar 30, 2015 | 23.21 | 23.58 | 23.21 | 23.56 | 2,487,543 | +0.04(+0.17%) |
Mar 27, 2015 | 23.25 | 23.54 | 23.16 | 23.52 | 1,491,530 | +0.25(+1.06%) |
Mar 26, 2015 | 23.20 | 23.36 | 23.03 | 23.28 | 1,339,492 | +0.00(+0.00%) |
Mar 25, 2015 | 23.35 | 23.66 | 23.25 | 23.28 | 3,078,827 | +0.09(+0.37%) |
Mar 24, 2015 | 23.38 | 23.58 | 23.18 | 23.19 | 1,562,714 | -0.22(-0.93%) |
Mar 23, 2015 | 23.36 | 23.60 | 23.36 | 23.41 | 1,055,313 | +0.07(+0.32%) |
Mar 20, 2015 | 23.10 | 23.37 | 23.08 | 23.33 | 2,067,997 | +0.33(+1.45%) |
Mar 19, 2015 | 23.00 | 23.09 | 22.85 | 23.00 | 1,126,431 | -0.04(-0.16%) |
Mar 18, 2015 | 22.69 | 23.12 | 22.48 | 23.04 | 3,488,938 | +0.33(+1.45%) |
Mar 17, 2015 | 22.70 | 22.77 | 22.48 | 22.71 | 2,089,663 | -0.15(-0.66%) |
Mar 16, 2015 | 22.82 | 22.94 | 22.63 | 22.86 | 2,785,690 | +0.16(+0.72%) |
Mar 13, 2015 | 22.91 | 22.92 | 22.51 | 22.70 | 1,544,307 | -0.29(-1.27%) |
Mar 12, 2015 | 22.66 | 23.04 | 22.60 | 22.99 | 2,065,901 | +0.30(+1.30%) |
Mar 11, 2015 | 23.15 | 23.15 | 22.40 | 22.69 | 4,355,702 | -0.41(-1.80%) |
Mar 10, 2015 | 23.46 | 23.46 | 23.11 | 23.11 | 1,829,161 | -0.56(-2.36%) |
Mar 09, 2015 | 23.41 | 23.74 | 23.36 | 23.67 | 2,085,055 | +0.35(+1.50%) |
Mar 06, 2015 | 23.65 | 23.66 | 23.24 | 23.32 | 1,615,013 | -0.48(-2.04%) |
Mar 05, 2015 | 23.90 | 23.90 | 23.65 | 23.80 | 1,176,798 | -0.00(-0.02%) |
Mar 04, 2015 | 23.98 | 23.98 | 23.75 | 23.81 | 2,116,368 | -0.17(-0.72%) |
Mar 03, 2015 | 24.02 | 24.02 | 23.68 | 23.98 | 2,231,507 | -0.06(-0.24%) |
Mar 02, 2015 | 24.04 | 24.11 | 23.89 | 24.04 | 1,350,867 | +0.00(+0.00%) |
Feb 27, 2015 | 23.99 | 24.21 | 23.92 | 24.04 | 2,041,835 | +0.02(+0.09%) |
Feb 26, 2015 | 23.98 | 24.06 | 23.84 | 24.02 | 1,576,683 | -0.03(-0.12%) |
Feb 25, 2015 | 23.71 | 24.23 | 23.63 | 24.05 | 4,139,814 | +0.31(+1.32%) |
Feb 24, 2015 | 23.69 | 23.80 | 23.61 | 23.73 | 1,427,571 | -0.01(-0.05%) |
Feb 23, 2015 | 23.77 | 23.89 | 23.63 | 23.75 | 1,837,916 | -0.05(-0.21%) |
Feb 20, 2015 | 23.67 | 23.89 | 23.47 | 23.80 | 2,025,940 | +0.11(+0.47%) |
Feb 19, 2015 | 23.46 | 23.83 | 23.10 | 23.68 | 4,764,520 | +0.62(+2.69%) |
Feb 18, 2015 | 22.88 | 23.21 | 22.80 | 23.06 | 3,627,318 | +0.18(+0.77%) |
Feb 17, 2015 | 22.90 | 22.97 | 22.46 | 22.89 | 4,560,801 | -0.01(-0.04%) |
Feb 13, 2015 | 22.24 | 22.90 | 22.90 | 22.90 | 8,527,720 | +0.64(+2.88%) |
Feb 12, 2015 | 22.16 | 22.26 | 21.99 | 22.25 | 2,079,732 | +0.10(+0.45%) |
Feb 11, 2015 | 22.31 | 22.35 | 21.94 | 22.16 | 1,367,570 | -0.05(-0.24%) |
Feb 10, 2015 | 21.93 | 22.26 | 21.87 | 22.21 | 1,284,719 | +0.40(+1.83%) |
Feb 09, 2015 | 21.95 | 22.01 | 21.78 | 21.81 | 1,434,713 | -0.20(-0.91%) |
Feb 06, 2015 | 22.16 | 22.18 | 21.94 | 22.01 | 2,121,307 | -0.18(-0.80%) |
Feb 05, 2015 | 22.17 | 22.20 | 21.88 | 22.19 | 2,141,520 | +0.02(+0.09%) |
Feb 04, 2015 | 21.43 | 22.26 | 21.41 | 22.17 | 4,036,096 | +0.69(+3.23%) |
Feb 03, 2015 | 21.35 | 21.56 | 21.28 | 21.47 | 2,192,308 | +0.22(+1.02%) |
Feb 02, 2015 | 20.71 | 21.28 | 20.59 | 21.26 | 2,579,441 | +0.21(+1.02%) |
Jan 30, 2015 | 21.46 | 21.61 | 20.98 | 21.04 | 4,344,010 | -0.54(-2.51%) |
Jan 29, 2015 | 21.60 | 21.63 | 21.26 | 21.58 | 1,582,299 | +0.06(+0.27%) |
Jan 28, 2015 | 21.81 | 22.00 | 21.49 | 21.53 | 1,501,084 | -0.22(-1.02%) |
Jan 27, 2015 | 21.71 | 21.84 | 21.62 | 21.75 | 1,338,433 | -0.13(-0.60%) |
Jan 26, 2015 | 21.95 | 21.98 | 21.74 | 21.88 | 1,541,415 | -0.04(-0.17%) |
Jan 23, 2015 | 22.05 | 22.22 | 21.86 | 21.92 | 1,622,678 | -0.16(-0.71%) |
Jan 22, 2015 | 21.78 | 22.08 | 21.49 | 22.07 | 2,264,348 | +0.30(+1.40%) |
Jan 21, 2015 | 21.32 | 21.79 | 21.23 | 21.77 | 3,395,210 | +0.42(+1.98%) |
Jan 20, 2015 | 21.21 | 21.35 | 20.99 | 21.35 | 1,536,170 | +0.19(+0.91%) |
Jan 16, 2015 | 20.93 | 21.18 | 20.92 | 21.15 | 1,920,584 | +0.23(+1.08%) |
Jan 15, 2015 | 20.82 | 21.03 | 20.68 | 20.93 | 2,215,756 | +0.25(+1.19%) |
Jan 14, 2015 | 20.59 | 20.72 | 20.50 | 20.68 | 1,986,556 | -0.04(-0.22%) |
Jan 13, 2015 | 20.75 | 20.95 | 20.58 | 20.73 | 1,930,352 | +0.07(+0.36%) |
Jan 12, 2015 | 20.97 | 21.05 | 20.61 | 20.65 | 1,515,087 | -0.31(-1.48%) |
Jan 09, 2015 | 21.23 | 21.35 | 20.93 | 20.96 | 1,699,074 | -0.17(-0.79%) |
Jan 08, 2015 | 21.05 | 21.20 | 21.00 | 21.13 | 2,353,031 | +0.22(+1.08%) |
Jan 07, 2015 | 20.72 | 21.00 | 20.72 | 20.91 | 3,083,297 | +0.34(+1.63%) |
Jan 06, 2015 | 20.82 | 20.90 | 20.51 | 20.57 | 3,133,038 | -0.16(-0.75%) |
Jan 05, 2015 | 20.98 | 21.07 | 20.69 | 20.73 | 1,699,192 | -0.38(-1.78%) |
Jan 02, 2015 | 21.32 | 21.40 | 20.99 | 21.10 | 1,084,984 | -0.20(-0.92%) |
Dec 31, 2014 | 21.72 | 21.30 | 21.30 | 21.30 | 1,824,387 | -0.38(-1.75%) |
Dec 30, 2014 | 21.69 | 21.79 | 21.63 | 21.68 | 856,691 | -0.06(-0.28%) |
Dec 29, 2014 | 21.64 | 21.81 | 21.49 | 21.74 | 1,102,098 | +0.07(+0.34%) |
Dec 26, 2014 | 21.74 | 21.86 | 21.65 | 21.67 | 592,003 | -0.03(-0.15%) |
Dec 24, 2014 | 21.79 | 21.70 | 21.70 | 21.70 | 829,266 | -0.07(-0.32%) |
Dec 23, 2014 | 21.73 | 21.86 | 21.69 | 21.77 | 1,139,405 | +0.12(+0.57%) |
Dec 22, 2014 | 21.46 | 21.68 | 21.46 | 21.65 | 1,342,627 | +0.27(+1.28%) |
Dec 19, 2014 | 21.35 | 21.48 | 21.27 | 21.37 | 2,283,419 | +0.10(+0.48%) |
Dec 18, 2014 | 21.00 | 21.29 | 20.95 | 21.27 | 2,090,454 | +0.47(+2.28%) |
Dec 17, 2014 | 20.58 | 20.86 | 20.46 | 20.80 | 1,972,649 | +0.30(+1.46%) |
Dec 16, 2014 | 20.71 | 21.04 | 20.49 | 20.50 | 1,915,464 | -0.25(-1.20%) |
Dec 15, 2014 | 20.90 | 20.95 | 20.48 | 20.75 | 2,292,507 | -0.09(-0.41%) |
Dec 12, 2014 | 21.06 | 21.21 | 20.83 | 20.83 | 1,327,321 | -0.37(-1.75%) |
Dec 11, 2014 | 21.05 | 21.39 | 21.05 | 21.20 | 1,628,878 | +0.18(+0.88%) |
Dec 10, 2014 | 21.25 | 21.43 | 21.01 | 21.02 | 1,730,136 | -0.35(-1.65%) |
Dec 09, 2014 | 21.46 | 21.59 | 21.27 | 21.37 | 1,555,653 | -0.26(-1.21%) |
Dec 08, 2014 | 21.58 | 21.91 | 21.58 | 21.63 | 1,794,083 | +0.06(+0.28%) |
Dec 05, 2014 | 21.46 | 21.61 | 21.46 | 21.57 | 1,640,333 | +0.11(+0.51%) |
Dec 04, 2014 | 21.56 | 21.59 | 21.40 | 21.46 | 1,551,560 | -0.10(-0.46%) |
Dec 03, 2014 | 21.49 | 21.60 | 21.36 | 21.56 | 2,577,317 | -0.01(-0.04%) |
Dec 02, 2014 | 21.55 | 21.65 | 21.36 | 21.57 | 3,869,268 | -0.03(-0.15%) |
Dec 01, 2014 | 21.68 | 21.89 | 21.60 | 21.60 | 2,044,248 | -0.10(-0.45%) |
Nov 28, 2014 | 21.60 | 21.98 | 21.57 | 21.70 | 1,770,487 | +0.15(+0.68%) |
Nov 26, 2014 | 20.98 | 21.55 | 21.55 | 21.55 | 8,097,950 | +0.57(+2.73%) |
Nov 25, 2014 | 21.73 | 21.89 | 20.97 | 20.98 | 9,893,711 | -1.15(-5.19%) |
Nov 24, 2014 | 22.28 | 22.29 | 22.04 | 22.13 | 3,846,536 | -0.08(-0.37%) |
Nov 21, 2014 | 22.59 | 22.65 | 22.08 | 22.21 | 2,911,553 | -0.20(-0.91%) |
Nov 20, 2014 | 22.53 | 22.54 | 22.34 | 22.41 | 1,310,760 | -0.19(-0.83%) |
Nov 19, 2014 | 22.56 | 22.64 | 22.41 | 22.60 | 1,542,441 | +0.07(+0.33%) |
Nov 18, 2014 | 22.53 | 22.56 | 22.35 | 22.53 | 2,117,558 | +0.00(+0.00%) |
Nov 17, 2014 | 22.31 | 22.55 | 22.18 | 22.53 | 2,453,947 | +0.25(+1.12%) |
Nov 14, 2014 | 22.60 | 22.65 | 22.21 | 22.28 | 1,880,995 | -0.27(-1.21%) |
Nov 13, 2014 | 22.40 | 22.62 | 22.37 | 22.55 | 1,286,990 | +0.21(+0.95%) |
Nov 12, 2014 | 22.27 | 22.37 | 22.10 | 22.34 | 1,342,392 | -0.04(-0.18%) |
Nov 11, 2014 | 22.28 | 22.56 | 22.28 | 22.38 | 988,028 | +0.12(+0.53%) |
Nov 10, 2014 | 22.25 | 22.38 | 22.16 | 22.26 | 1,224,377 | +0.02(+0.07%) |
Nov 07, 2014 | 22.23 | 22.28 | 22.09 | 22.25 | 1,571,531 | -0.05(-0.22%) |
Nov 06, 2014 | 22.05 | 22.30 | 22.03 | 22.30 | 1,424,330 | +0.00(+0.02%) |
Nov 05, 2014 | 22.40 | 22.49 | 22.21 | 22.29 | 1,244,688 | +0.09(+0.41%) |
Nov 04, 2014 | 22.11 | 22.30 | 22.06 | 22.20 | 1,003,417 | +0.09(+0.39%) |
Nov 03, 2014 | 22.02 | 22.23 | 21.99 | 22.12 | 1,598,958 | +0.08(+0.35%) |
Oct 31, 2014 | 22.01 | 22.05 | 21.84 | 22.04 | 2,020,918 | +0.21(+0.97%) |
Oct 30, 2014 | 21.66 | 21.94 | 21.11 | 21.83 | 1,193,907 | +0.13(+0.60%) |
Oct 29, 2014 | 21.63 | 21.72 | 21.42 | 21.69 | 2,143,011 | +0.03(+0.13%) |
Oct 28, 2014 | 21.60 | 21.67 | 21.51 | 21.67 | 913,688 | +0.19(+0.89%) |
Oct 27, 2014 | 21.45 | 21.48 | 21.41 | 21.47 | 1,167,808 | -0.00(-0.02%) |
Oct 24, 2014 | 21.48 | 21.55 | 21.37 | 21.48 | 1,149,569 | +0.02(+0.08%) |
Oct 23, 2014 | 21.57 | 21.67 | 21.40 | 21.46 | 1,308,130 | -0.02(-0.10%) |
Oct 22, 2014 | 21.47 | 21.72 | 21.46 | 21.48 | 1,434,546 | +0.02(+0.08%) |
Oct 21, 2014 | 21.07 | 21.56 | 21.01 | 21.47 | 1,794,364 | +0.42(+2.00%) |
Oct 20, 2014 | 20.53 | 21.07 | 20.53 | 21.04 | 1,633,557 | +0.54(+2.61%) |
Oct 17, 2014 | 20.53 | 20.66 | 20.41 | 20.51 | 3,351,493 | +0.13(+0.62%) |
Oct 16, 2014 | 20.51 | 20.60 | 20.29 | 20.38 | 2,427,792 | -0.32(-1.54%) |
Oct 15, 2014 | 20.88 | 20.98 | 20.43 | 20.70 | 3,198,398 | -0.46(-2.19%) |
Oct 14, 2014 | 20.99 | 21.22 | 20.95 | 21.17 | 1,660,894 | +0.22(+1.07%) |
Oct 13, 2014 | 21.04 | 21.22 | 20.89 | 20.94 | 2,433,690 | -0.14(-0.66%) |
Oct 10, 2014 | 21.07 | 21.36 | 21.07 | 21.08 | 2,252,763 | +0.06(+0.29%) |
Oct 09, 2014 | 20.95 | 21.23 | 20.95 | 21.02 | 2,438,091 | +0.05(+0.25%) |
Oct 08, 2014 | 20.66 | 20.98 | 20.62 | 20.97 | 1,727,171 | +0.31(+1.50%) |
Oct 07, 2014 | 20.84 | 20.97 | 20.64 | 20.66 | 1,896,491 | -0.28(-1.32%) |
Oct 06, 2014 | 21.17 | 21.17 | 20.85 | 20.93 | 1,318,822 | -0.16(-0.75%) |
Oct 03, 2014 | 21.07 | 21.24 | 21.03 | 21.09 | 3,903,664 | +0.07(+0.35%) |
Oct 02, 2014 | 20.81 | 21.12 | 20.78 | 21.02 | 2,389,668 | +0.23(+1.10%) |
Oct 01, 2014 | 20.99 | 20.99 | 20.75 | 20.79 | 2,294,353 | -0.13(-0.64%) |
Sep 30, 2014 | 20.62 | 20.98 | 20.60 | 20.93 | 2,548,372 | +0.24(+1.16%) |
Sep 29, 2014 | 20.28 | 20.71 | 20.28 | 20.69 | 1,175,814 | +0.24(+1.18%) |
Sep 26, 2014 | 20.37 | 20.48 | 20.28 | 20.44 | 760,167 | +0.09(+0.46%) |
Sep 25, 2014 | 20.58 | 20.67 | 20.29 | 20.35 | 1,077,567 | -0.30(-1.44%) |
Sep 24, 2014 | 20.34 | 20.69 | 20.32 | 20.65 | 1,304,264 | +0.29(+1.42%) |
Sep 23, 2014 | 20.47 | 20.53 | 20.36 | 20.36 | 1,356,751 | -0.12(-0.58%) |
Sep 22, 2014 | 20.55 | 20.55 | 20.39 | 20.48 | 1,383,002 | -0.09(-0.46%) |
Sep 19, 2014 | 20.85 | 20.86 | 20.57 | 20.57 | 2,036,719 | -0.18(-0.88%) |
Sep 18, 2014 | 20.71 | 20.79 | 20.56 | 20.75 | 1,229,063 | +0.17(+0.81%) |
Sep 17, 2014 | 20.65 | 20.79 | 20.48 | 20.59 | 1,586,317 | -0.10(-0.49%) |
Sep 16, 2014 | 20.40 | 20.70 | 20.36 | 20.69 | 1,580,162 | +0.31(+1.52%) |
Sep 15, 2014 | 20.42 | 20.42 | 20.27 | 20.38 | 1,128,124 | +0.03(+0.16%) |
Sep 12, 2014 | 20.52 | 20.55 | 20.31 | 20.35 | 1,222,167 | -0.24(-1.17%) |
Sep 11, 2014 | 20.50 | 20.62 | 20.44 | 20.59 | 1,043,698 | +0.04(+0.18%) |
Sep 10, 2014 | 20.50 | 20.57 | 20.46 | 20.55 | 821,134 | +0.04(+0.22%) |
Sep 09, 2014 | 20.71 | 20.74 | 20.43 | 20.51 | 1,723,905 | -0.20(-0.96%) |
Sep 08, 2014 | 20.71 | 20.77 | 20.62 | 20.71 | 1,303,571 | -0.09(-0.45%) |
Sep 05, 2014 | 20.69 | 20.80 | 20.62 | 20.80 | 1,562,332 | +0.11(+0.51%) |
Sep 04, 2014 | 20.81 | 20.88 | 20.61 | 20.69 | 1,871,864 | -0.13(-0.63%) |
Sep 03, 2014 | 20.73 | 20.91 | 20.73 | 20.82 | 2,189,003 | +0.09(+0.43%) |
Sep 02, 2014 | 20.66 | 20.83 | 20.65 | 20.73 | 1,752,474 | +0.10(+0.47%) |
Aug 29, 2014 | 20.66 | 20.64 | 20.64 | 20.64 | 2,290,350 | +0.01(+0.06%) |
Aug 28, 2014 | 20.47 | 20.66 | 20.37 | 20.62 | 1,440,425 | +0.12(+0.58%) |
Aug 27, 2014 | 20.40 | 20.53 | 20.39 | 20.51 | 1,349,636 | +0.09(+0.44%) |
Aug 26, 2014 | 20.45 | 20.55 | 20.41 | 20.42 | 1,627,573 | +0.00(+0.02%) |
Aug 25, 2014 | 20.49 | 20.49 | 20.36 | 20.41 | 1,831,460 | +0.07(+0.34%) |
Aug 22, 2014 | 20.52 | 20.55 | 20.23 | 20.34 | 3,372,854 | +0.02(+0.08%) |
Aug 21, 2014 | 19.68 | 20.66 | 19.67 | 20.33 | 7,084,170 | +0.84(+4.30%) |
Aug 20, 2014 | 19.32 | 19.52 | 19.30 | 19.49 | 2,345,892 | +0.14(+0.74%) |
Aug 19, 2014 | 19.30 | 19.48 | 19.29 | 19.35 | 1,916,074 | +0.03(+0.17%) |
Aug 18, 2014 | 19.26 | 19.31 | 19.22 | 19.31 | 1,133,121 | +0.12(+0.62%) |
Aug 15, 2014 | 19.36 | 19.41 | 19.14 | 19.19 | 1,203,524 | -0.08(-0.42%) |
Aug 14, 2014 | 19.09 | 19.31 | 19.08 | 19.28 | 1,270,186 | +0.16(+0.85%) |
Aug 13, 2014 | 19.10 | 19.16 | 19.03 | 19.11 | 1,691,536 | +0.07(+0.34%) |
Aug 12, 2014 | 18.97 | 19.12 | 18.97 | 19.05 | 1,287,208 | +0.00(+0.02%) |
Aug 11, 2014 | 18.82 | 19.13 | 18.82 | 19.04 | 1,354,796 | +0.23(+1.21%) |
Aug 08, 2014 | 18.58 | 18.77 | 18.53 | 18.82 | 988,067 | +0.26(+1.40%) |
Aug 07, 2014 | 18.71 | 18.77 | 18.55 | 18.56 | 1,371,906 | -0.16(-0.85%) |
Aug 06, 2014 | 18.42 | 18.78 | 18.42 | 18.71 | 1,697,605 | +0.26(+1.41%) |
Aug 05, 2014 | 18.51 | 18.59 | 18.40 | 18.45 | 1,278,237 | -0.02(-0.13%) |
Aug 04, 2014 | 18.33 | 18.53 | 18.29 | 18.48 | 2,063,849 | +0.15(+0.82%) |
Aug 01, 2014 | 18.33 | 18.60 | 18.32 | 18.33 | 3,325,775 | -0.10(-0.55%) |
Jul 31, 2014 | 18.86 | 18.86 | 18.43 | 18.43 | 2,453,067 | -0.40(-2.14%) |
Jul 30, 2014 | 19.16 | 19.22 | 18.79 | 18.83 | 1,906,074 | -0.33(-1.70%) |
Jul 29, 2014 | 19.32 | 19.43 | 19.14 | 19.16 | 1,087,381 | -0.13(-0.65%) |
Jul 28, 2014 | 19.48 | 19.48 | 19.26 | 19.28 | 1,449,016 | -0.15(-0.75%) |
Jul 25, 2014 | 19.43 | 19.48 | 19.38 | 19.43 | 714,952 | +0.00(+0.02%) |
Jul 24, 2014 | 19.46 | 19.52 | 19.35 | 19.43 | 1,336,252 | -0.05(-0.27%) |
Jul 23, 2014 | 19.65 | 19.72 | 19.48 | 19.48 | 907,078 | -0.17(-0.85%) |
Jul 22, 2014 | 19.57 | 19.71 | 19.52 | 19.65 | 1,305,148 | +0.10(+0.50%) |
Jul 21, 2014 | 19.68 | 19.72 | 19.55 | 19.55 | 948,179 | -0.21(-1.07%) |
Jul 18, 2014 | 19.59 | 19.81 | 19.57 | 19.76 | 1,926,394 | +0.24(+1.25%) |
Jul 17, 2014 | 19.54 | 19.61 | 19.43 | 19.52 | 1,358,308 | -0.01(-0.04%) |
Jul 16, 2014 | 19.71 | 19.71 | 19.48 | 19.52 | 1,416,080 | -0.12(-0.62%) |
Jul 15, 2014 | 19.72 | 19.80 | 19.60 | 19.65 | 1,401,932 | -0.12(-0.62%) |
Jul 14, 2014 | 19.85 | 19.87 | 19.68 | 19.77 | 1,006,009 | -0.00(-0.02%) |
Jul 11, 2014 | 19.76 | 19.78 | 19.61 | 19.77 | 1,317,702 | +0.02(+0.10%) |
Jul 10, 2014 | 19.69 | 19.84 | 19.69 | 19.75 | 1,188,832 | -0.08(-0.41%) |
Jul 09, 2014 | 19.93 | 19.98 | 19.80 | 19.83 | 1,437,161 | -0.02(-0.12%) |
Jul 08, 2014 | 19.91 | 20.02 | 19.86 | 19.86 | 1,674,966 | -0.04(-0.20%) |
Jul 07, 2014 | 19.63 | 19.91 | 19.63 | 19.90 | 2,336,537 | +0.24(+1.24%) |
Jul 03, 2014 | 19.65 | 19.65 | 19.65 | 19.65 | 4,813,866 | +0.04(+0.23%) |
Jul 02, 2014 | 19.77 | 19.77 | 19.48 | 19.61 | 3,502,886 | -0.34(-1.69%) |
Jul 01, 2014 | 20.05 | 20.08 | 19.94 | 19.95 | 2,120,103 | -0.06(-0.32%) |
Jun 30, 2014 | 19.90 | 20.13 | 19.85 | 20.01 | 1,610,595 | +0.12(+0.61%) |
Jun 27, 2014 | 19.68 | 19.90 | 19.68 | 19.89 | 1,486,845 | +0.19(+0.95%) |
Jun 26, 2014 | 19.74 | 19.75 | 19.63 | 19.70 | 991,811 | -0.01(-0.06%) |
Jun 25, 2014 | 19.72 | 19.76 | 19.66 | 19.72 | 1,647,807 | -0.09(-0.45%) |
Jun 24, 2014 | 19.84 | 19.99 | 19.79 | 19.80 | 1,376,376 | -0.14(-0.71%) |
Jun 23, 2014 | 20.17 | 20.20 | 19.91 | 19.95 | 1,541,537 | -0.23(-1.15%) |
Jun 20, 2014 | 20.12 | 20.22 | 20.03 | 20.18 | 2,739,030 | +0.10(+0.48%) |
Jun 19, 2014 | 19.89 | 20.08 | 19.89 | 20.08 | 1,494,303 | +0.21(+1.04%) |
Jun 18, 2014 | 19.60 | 19.91 | 19.55 | 19.87 | 1,350,718 | +0.20(+1.01%) |
Jun 17, 2014 | 19.63 | 19.71 | 19.57 | 19.67 | 864,579 | +0.04(+0.23%) |
Jun 16, 2014 | 19.55 | 19.69 | 19.49 | 19.63 | 1,927,398 | +0.11(+0.56%) |
Jun 13, 2014 | 19.58 | 19.63 | 19.44 | 19.52 | 1,863,836 | -0.08(-0.39%) |
Jun 12, 2014 | 19.70 | 19.71 | 19.51 | 19.60 | 1,520,806 | -0.10(-0.49%) |
Jun 11, 2014 | 19.87 | 19.93 | 19.61 | 19.69 | 1,904,382 | -0.28(-1.42%) |
Jun 10, 2014 | 20.04 | 20.09 | 19.88 | 19.98 | 2,262,756 | +0.00(+0.00%) |
Jun 06, 2014 | 20.00 | 20.10 | 19.91 | 19.98 | 1,333,421 | -0.07(-0.36%) |
Jun 05, 2014 | 20.05 | 20.11 | 19.95 | 20.05 | 1,908,120 | -0.05(-0.26%) |
Jun 04, 2014 | 20.04 | 20.16 | 19.97 | 20.10 | 1,965,958 | +0.04(+0.18%) |
Jun 03, 2014 | 19.97 | 20.10 | 19.93 | 20.07 | 2,360,195 | +0.08(+0.41%) |