Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.15 | 21.15 | 20.92 | 20.99 | 71,263 | +0.00(+0.00%) |
Jun 29, 2015 | 21.31 | 21.31 | 20.98 | 20.99 | 106,139 | -0.40(-1.86%) |
Jun 26, 2015 | 21.41 | 21.42 | 21.31 | 21.39 | 32,198 | +0.05(+0.23%) |
Jun 25, 2015 | 21.48 | 21.48 | 21.34 | 21.34 | 59,832 | -0.08(-0.38%) |
Jun 24, 2015 | 21.60 | 21.60 | 21.41 | 21.42 | 37,068 | -0.32(-1.49%) |
Jun 23, 2015 | 21.83 | 21.83 | 21.68 | 21.75 | 30,155 | +0.02(+0.11%) |
Jun 22, 2015 | 21.81 | 21.81 | 21.72 | 21.72 | 87,033 | +0.06(+0.26%) |
Jun 19, 2015 | 21.82 | 21.82 | 21.67 | 21.67 | 211,752 | -0.10(-0.45%) |
Jun 18, 2015 | 21.54 | 21.80 | 21.54 | 21.76 | 22,345 | +0.24(+1.09%) |
Jun 17, 2015 | 21.56 | 21.57 | 21.41 | 21.53 | 39,239 | +0.05(+0.23%) |
Jun 16, 2015 | 21.27 | 21.48 | 21.27 | 21.48 | 26,942 | +0.13(+0.61%) |
Jun 15, 2015 | 21.41 | 21.41 | 21.25 | 21.35 | 45,165 | -0.12(-0.57%) |
Jun 12, 2015 | 21.60 | 21.60 | 21.45 | 21.47 | 56,563 | -0.16(-0.75%) |
Jun 11, 2015 | 21.60 | 21.66 | 21.58 | 21.63 | 22,202 | +0.07(+0.34%) |
Jun 10, 2015 | 21.42 | 21.58 | 21.42 | 21.56 | 29,376 | +0.23(+1.07%) |
Jun 09, 2015 | 21.34 | 21.38 | 21.28 | 21.33 | 71,285 | +0.02(+0.08%) |
Jun 08, 2015 | 21.40 | 21.44 | 21.32 | 21.32 | 28,642 | -0.11(-0.53%) |
Jun 05, 2015 | 21.48 | 21.48 | 21.37 | 21.43 | 65,356 | -0.06(-0.30%) |
Jun 04, 2015 | 21.63 | 21.67 | 21.46 | 21.50 | 40,365 | -0.21(-0.97%) |
Jun 03, 2015 | 21.75 | 21.76 | 21.62 | 21.71 | 21,316 | +0.07(+0.33%) |
Jun 02, 2015 | 21.66 | 21.72 | 21.56 | 21.63 | 41,968 | -0.05(-0.22%) |
Jun 01, 2015 | 21.76 | 21.76 | 21.61 | 21.68 | 34,055 | +0.02(+0.11%) |
May 29, 2015 | 21.84 | 21.84 | 21.58 | 21.66 | 56,736 | -0.12(-0.56%) |
May 28, 2015 | 21.84 | 21.84 | 21.71 | 21.78 | 33,081 | -0.06(-0.26%) |
May 27, 2015 | 21.70 | 21.84 | 21.66 | 21.84 | 25,000 | +0.20(+0.94%) |
May 26, 2015 | 21.80 | 21.80 | 21.56 | 21.63 | 67,906 | -0.17(-0.78%) |
May 22, 2015 | 21.89 | 21.80 | 21.80 | 21.80 | 60,586 | -0.06(-0.26%) |
May 21, 2015 | 21.89 | 21.93 | 21.84 | 21.86 | 37,567 | -0.02(-0.11%) |
May 20, 2015 | 21.88 | 21.96 | 21.81 | 21.88 | 56,610 | +0.09(+0.41%) |
May 19, 2015 | 21.90 | 21.91 | 21.78 | 21.80 | 108,523 | -0.09(-0.41%) |
May 18, 2015 | 21.82 | 21.90 | 21.82 | 21.88 | 37,370 | +0.05(+0.22%) |
May 15, 2015 | 21.92 | 21.92 | 21.76 | 21.84 | 94,128 | +0.02(+0.11%) |
May 14, 2015 | 21.60 | 21.81 | 21.60 | 21.81 | 30,776 | +0.24(+1.09%) |
May 13, 2015 | 21.58 | 21.68 | 21.52 | 21.58 | 47,032 | +0.00(+0.00%) |
May 12, 2015 | 21.57 | 21.63 | 21.41 | 21.58 | 65,854 | -0.04(-0.19%) |
May 11, 2015 | 21.75 | 21.75 | 21.61 | 21.62 | 96,633 | -0.11(-0.52%) |
May 08, 2015 | 21.74 | 21.76 | 21.68 | 21.73 | 51,208 | +0.25(+1.17%) |
May 07, 2015 | 21.42 | 21.52 | 21.36 | 21.48 | 29,096 | +0.13(+0.61%) |
May 06, 2015 | 21.58 | 21.58 | 21.28 | 21.35 | 39,945 | -0.10(-0.49%) |
May 05, 2015 | 21.63 | 21.66 | 21.42 | 21.45 | 45,793 | -0.26(-1.20%) |
May 04, 2015 | 21.68 | 21.76 | 21.68 | 21.71 | 34,901 | +0.06(+0.26%) |
May 01, 2015 | 21.52 | 21.66 | 21.50 | 21.66 | 40,154 | +0.27(+1.25%) |
Apr 30, 2015 | 21.56 | 21.59 | 21.32 | 21.39 | 57,678 | -0.19(-0.90%) |
Apr 29, 2015 | 21.59 | 21.68 | 21.55 | 21.58 | 37,852 | -0.16(-0.75%) |
Apr 28, 2015 | 21.67 | 21.75 | 21.56 | 21.75 | 24,136 | +0.12(+0.56%) |
Apr 27, 2015 | 21.86 | 21.86 | 21.63 | 21.63 | 35,343 | -0.14(-0.63%) |
Apr 24, 2015 | 21.75 | 21.76 | 21.64 | 21.76 | 23,685 | +0.12(+0.56%) |
Apr 23, 2015 | 21.63 | 21.72 | 21.55 | 21.64 | 36,088 | +0.02(+0.07%) |
Apr 22, 2015 | 21.56 | 21.67 | 21.48 | 21.63 | 49,281 | +0.07(+0.30%) |
Apr 21, 2015 | 21.67 | 21.67 | 21.50 | 21.56 | 61,339 | -0.02(-0.08%) |
Apr 20, 2015 | 21.53 | 21.64 | 21.53 | 21.58 | 34,618 | +0.21(+0.99%) |
Apr 17, 2015 | 21.52 | 21.54 | 21.29 | 21.37 | 56,049 | -0.23(-1.05%) |
Apr 16, 2015 | 21.67 | 21.68 | 21.57 | 21.59 | 65,290 | -0.09(-0.41%) |
Apr 15, 2015 | 21.70 | 21.74 | 21.64 | 21.68 | 61,078 | +0.08(+0.39%) |
Apr 14, 2015 | 21.58 | 21.65 | 21.45 | 21.60 | 67,982 | +0.02(+0.10%) |
Apr 13, 2015 | 21.71 | 21.73 | 21.54 | 21.58 | 76,590 | -0.14(-0.64%) |
Apr 10, 2015 | 21.61 | 21.71 | 21.57 | 21.71 | 46,749 | +0.19(+0.87%) |
Apr 09, 2015 | 21.45 | 21.57 | 21.38 | 21.53 | 42,231 | +0.11(+0.53%) |
Apr 08, 2015 | 21.50 | 21.52 | 21.30 | 21.41 | 34,975 | +0.01(+0.04%) |
Apr 07, 2015 | 21.50 | 21.54 | 21.40 | 21.41 | 57,032 | -0.07(-0.30%) |
Apr 06, 2015 | 21.13 | 21.52 | 21.11 | 21.47 | 76,582 | +0.16(+0.76%) |
Apr 02, 2015 | 21.25 | 21.31 | 21.31 | 21.31 | 35,096 | +0.10(+0.46%) |
Apr 01, 2015 | 21.35 | 21.35 | 21.13 | 21.21 | 64,973 | -0.15(-0.72%) |
Mar 31, 2015 | 21.41 | 21.48 | 21.32 | 21.37 | 41,989 | -0.11(-0.49%) |
Mar 30, 2015 | 21.38 | 21.51 | 21.28 | 21.47 | 80,230 | +0.26(+1.23%) |
Mar 27, 2015 | 21.08 | 21.22 | 21.08 | 21.21 | 49,242 | +0.05(+0.23%) |
Mar 26, 2015 | 21.19 | 21.24 | 21.04 | 21.16 | 98,927 | -0.05(-0.23%) |
Mar 25, 2015 | 21.57 | 21.57 | 21.21 | 21.21 | 75,928 | -0.43(-1.99%) |
Mar 24, 2015 | 21.81 | 21.81 | 21.62 | 21.64 | 90,438 | -0.14(-0.62%) |
Mar 23, 2015 | 21.82 | 21.86 | 21.78 | 21.78 | 78,754 | -0.01(-0.05%) |
Mar 20, 2015 | 21.68 | 21.81 | 21.66 | 21.79 | 102,543 | +0.20(+0.91%) |
Mar 19, 2015 | 21.71 | 21.71 | 21.53 | 21.59 | 238,936 | -0.11(-0.49%) |
Mar 18, 2015 | 21.45 | 21.77 | 21.31 | 21.70 | 88,816 | +0.22(+1.03%) |
Mar 17, 2015 | 21.50 | 21.50 | 21.35 | 21.48 | 57,951 | -0.06(-0.27%) |
Mar 16, 2015 | 21.38 | 21.55 | 21.24 | 21.54 | 52,640 | +0.28(+1.34%) |
Mar 13, 2015 | 21.37 | 21.37 | 21.12 | 21.25 | 39,580 | -0.16(-0.76%) |
Mar 12, 2015 | 21.24 | 21.41 | 21.24 | 21.41 | 113,790 | +0.27(+1.27%) |
Mar 11, 2015 | 21.28 | 21.28 | 21.12 | 21.15 | 66,101 | -0.08(-0.38%) |
Mar 10, 2015 | 21.43 | 21.43 | 21.23 | 21.23 | 59,300 | -0.32(-1.47%) |
Mar 09, 2015 | 21.46 | 21.56 | 21.41 | 21.54 | 46,714 | +0.15(+0.72%) |
Mar 06, 2015 | 21.66 | 21.66 | 21.36 | 21.39 | 68,288 | -0.35(-1.61%) |
Mar 05, 2015 | 21.77 | 21.77 | 21.68 | 21.74 | 38,654 | +0.03(+0.12%) |
Mar 04, 2015 | 21.80 | 21.83 | 21.62 | 21.71 | 60,330 | -0.12(-0.53%) |
Mar 03, 2015 | 21.92 | 21.92 | 21.74 | 21.83 | 57,939 | -0.11(-0.48%) |
Mar 02, 2015 | 21.88 | 21.94 | 21.82 | 21.93 | 51,537 | +0.09(+0.41%) |
Feb 27, 2015 | 21.91 | 21.91 | 21.83 | 21.84 | 37,279 | -0.03(-0.15%) |
Feb 26, 2015 | 21.94 | 21.94 | 21.83 | 21.88 | 34,674 | -0.05(-0.22%) |
Feb 25, 2015 | 21.90 | 21.94 | 21.90 | 21.93 | 43,570 | +0.00(+0.00%) |
Feb 24, 2015 | 21.80 | 21.95 | 21.79 | 21.93 | 56,595 | +0.13(+0.60%) |
Feb 23, 2015 | 21.71 | 21.82 | 21.71 | 21.80 | 26,035 | -0.03(-0.15%) |
Feb 20, 2015 | 21.63 | 21.84 | 21.57 | 21.83 | 66,140 | +0.15(+0.67%) |
Feb 19, 2015 | 21.74 | 21.77 | 21.64 | 21.68 | 37,108 | -0.07(-0.34%) |
Feb 18, 2015 | 21.70 | 21.77 | 21.66 | 21.75 | 39,050 | +0.04(+0.19%) |
Feb 17, 2015 | 21.63 | 21.72 | 21.61 | 21.71 | 61,685 | +0.01(+0.04%) |
Feb 13, 2015 | 21.63 | 21.71 | 21.71 | 21.71 | 49,257 | +0.08(+0.38%) |
Feb 12, 2015 | 21.54 | 21.63 | 21.51 | 21.63 | 36,386 | +0.19(+0.91%) |
Feb 11, 2015 | 21.48 | 21.51 | 21.32 | 21.43 | 26,600 | -0.07(-0.33%) |
Feb 10, 2015 | 21.43 | 21.52 | 21.28 | 21.50 | 85,776 | +0.27(+1.29%) |
Feb 09, 2015 | 21.32 | 21.37 | 21.08 | 21.23 | 48,043 | -0.11(-0.49%) |
Feb 06, 2015 | 21.53 | 21.53 | 21.30 | 21.33 | 54,789 | -0.11(-0.53%) |
Feb 05, 2015 | 21.36 | 21.46 | 21.28 | 21.45 | 26,524 | +0.20(+0.96%) |
Feb 04, 2015 | 21.32 | 21.37 | 21.20 | 21.24 | 68,468 | -0.11(-0.49%) |
Feb 03, 2015 | 21.11 | 21.35 | 21.09 | 21.35 | 129,168 | +0.40(+1.90%) |
Feb 02, 2015 | 20.85 | 20.99 | 20.62 | 20.95 | 52,746 | +0.20(+0.98%) |
Jan 30, 2015 | 21.00 | 21.00 | 20.75 | 20.75 | 289,746 | -0.35(-1.66%) |
Jan 29, 2015 | 21.00 | 21.11 | 20.79 | 21.10 | 138,615 | +0.18(+0.86%) |
Jan 28, 2015 | 21.36 | 21.45 | 20.92 | 20.92 | 86,115 | -0.35(-1.64%) |
Jan 27, 2015 | 21.32 | 21.37 | 21.12 | 21.27 | 108,173 | -0.24(-1.13%) |
Jan 26, 2015 | 21.48 | 21.51 | 21.32 | 21.51 | 76,774 | +0.11(+0.49%) |
Jan 23, 2015 | 21.62 | 21.62 | 21.41 | 21.41 | 74,945 | -0.18(-0.83%) |
Jan 22, 2015 | 21.46 | 21.59 | 21.26 | 21.58 | 56,273 | +0.28(+1.33%) |
Jan 21, 2015 | 21.23 | 21.34 | 21.11 | 21.30 | 28,223 | +0.07(+0.31%) |
Jan 20, 2015 | 21.37 | 21.68 | 21.03 | 21.24 | 59,272 | +0.01(+0.05%) |
Jan 16, 2015 | 20.95 | 21.22 | 20.90 | 21.22 | 24,925 | +0.23(+1.07%) |
Jan 15, 2015 | 21.15 | 21.16 | 20.94 | 21.00 | 88,419 | -0.11(-0.50%) |
Jan 14, 2015 | 21.11 | 21.12 | 20.89 | 21.11 | 195,747 | -0.11(-0.50%) |
Jan 13, 2015 | 21.48 | 21.55 | 21.06 | 21.21 | 40,561 | -0.07(-0.34%) |
Jan 12, 2015 | 21.51 | 21.51 | 21.22 | 21.28 | 32,143 | -0.15(-0.68%) |
Jan 09, 2015 | 21.68 | 21.68 | 21.38 | 21.43 | 60,710 | -0.16(-0.75%) |
Jan 08, 2015 | 21.46 | 21.62 | 21.45 | 21.59 | 44,847 | +0.36(+1.68%) |
Jan 07, 2015 | 21.19 | 21.25 | 21.09 | 21.24 | 45,963 | +0.24(+1.16%) |
Jan 06, 2015 | 21.15 | 21.24 | 20.87 | 20.99 | 77,558 | -0.17(-0.81%) |
Jan 05, 2015 | 21.44 | 21.59 | 21.10 | 21.16 | 73,957 | -0.37(-1.70%) |
Jan 02, 2015 | 21.63 | 21.75 | 21.34 | 21.53 | 47,587 | -0.01(-0.06%) |
Dec 31, 2014 | 21.85 | 21.54 | 21.54 | 21.54 | 36,943 | -0.22(-1.03%) |
Dec 30, 2014 | 21.85 | 21.88 | 21.72 | 21.76 | 48,369 | -0.11(-0.48%) |
Dec 29, 2014 | 21.88 | 21.88 | 21.64 | 21.87 | 42,952 | +0.02(+0.07%) |
Dec 26, 2014 | 21.93 | 21.93 | 21.80 | 21.85 | 41,211 | +0.02(+0.11%) |
Dec 24, 2014 | 21.88 | 21.83 | 21.83 | 21.83 | 20,072 | -0.05(-0.24%) |
Dec 23, 2014 | 21.88 | 21.93 | 21.60 | 21.88 | 123,748 | +0.09(+0.43%) |
Dec 22, 2014 | 21.75 | 21.79 | 21.63 | 21.79 | 65,165 | +0.23(+1.05%) |
Dec 19, 2014 | 21.74 | 21.74 | 21.53 | 21.56 | 40,015 | +0.00(+0.00%) |
Dec 18, 2014 | 21.45 | 21.57 | 20.81 | 21.56 | 109,126 | +0.53(+2.50%) |
Dec 17, 2014 | 20.82 | 21.11 | 20.75 | 21.03 | 98,996 | +0.36(+1.73%) |
Dec 16, 2014 | 20.71 | 21.10 | 20.68 | 20.68 | 1,487,864 | -0.11(-0.55%) |
Dec 15, 2014 | 20.99 | 21.11 | 20.67 | 20.79 | 133,367 | -0.11(-0.50%) |
Dec 12, 2014 | 21.11 | 21.14 | 20.87 | 20.89 | 93,498 | -0.33(-1.57%) |
Dec 11, 2014 | 21.19 | 21.38 | 21.16 | 21.23 | 103,618 | +0.12(+0.58%) |
Dec 10, 2014 | 21.48 | 21.48 | 21.06 | 21.11 | 84,508 | -0.34(-1.59%) |
Dec 09, 2014 | 21.33 | 21.45 | 21.20 | 21.45 | 94,298 | -0.02(-0.08%) |
Dec 08, 2014 | 21.63 | 21.63 | 21.37 | 21.46 | 108,040 | -0.16(-0.75%) |
Dec 05, 2014 | 21.67 | 21.67 | 21.56 | 21.63 | 70,684 | +0.02(+0.08%) |
Dec 04, 2014 | 21.65 | 21.65 | 21.47 | 21.61 | 81,328 | -0.02(-0.08%) |
Dec 03, 2014 | 21.63 | 21.65 | 21.57 | 21.63 | 66,391 | +0.07(+0.30%) |
Dec 02, 2014 | 21.47 | 21.59 | 21.43 | 21.56 | 143,400 | +0.12(+0.57%) |
Dec 01, 2014 | 22.50 | 22.50 | 21.37 | 21.44 | 62,154 | -0.08(-0.38%) |
Nov 28, 2014 | 21.59 | 21.59 | 21.50 | 21.52 | 21,452 | -0.04(-0.19%) |
Nov 26, 2014 | 21.58 | 21.56 | 21.56 | 21.56 | 22,658 | +0.06(+0.26%) |
Nov 25, 2014 | 21.58 | 21.58 | 21.45 | 21.50 | 441,207 | +0.00(+0.00%) |
Nov 24, 2014 | 21.56 | 21.56 | 21.45 | 21.50 | 68,173 | +0.07(+0.34%) |
Nov 21, 2014 | 21.55 | 21.58 | 21.39 | 21.43 | 45,903 | +0.12(+0.57%) |
Nov 20, 2014 | 21.27 | 21.32 | 21.21 | 21.31 | 59,086 | +0.02(+0.11%) |
Nov 19, 2014 | 21.32 | 21.32 | 21.19 | 21.28 | 37,503 | +0.02(+0.11%) |
Nov 18, 2014 | 21.22 | 21.30 | 21.15 | 21.26 | 67,820 | +0.09(+0.42%) |
Nov 17, 2014 | 21.15 | 21.17 | 21.10 | 21.17 | 43,866 | +0.03(+0.15%) |
Nov 14, 2014 | 21.21 | 21.21 | 21.09 | 21.14 | 37,275 | -0.02(-0.08%) |
Nov 13, 2014 | 21.22 | 21.23 | 21.07 | 21.15 | 41,151 | +0.01(+0.04%) |
Nov 12, 2014 | 21.12 | 21.15 | 21.07 | 21.15 | 32,501 | +0.01(+0.04%) |
Nov 11, 2014 | 21.20 | 21.20 | 21.10 | 21.14 | 17,715 | +0.00(+0.00%) |
Nov 10, 2014 | 21.07 | 21.15 | 21.03 | 21.14 | 81,809 | +0.10(+0.46%) |
Nov 07, 2014 | 21.06 | 21.06 | 20.97 | 21.04 | 50,884 | +0.02(+0.12%) |
Nov 06, 2014 | 21.02 | 21.03 | 20.87 | 21.02 | 120,198 | +0.03(+0.15%) |
Nov 05, 2014 | 21.00 | 21.00 | 20.85 | 20.98 | 128,110 | +0.16(+0.78%) |
Nov 04, 2014 | 20.89 | 20.89 | 20.73 | 20.82 | 29,671 | +0.02(+0.08%) |
Nov 03, 2014 | 20.99 | 20.99 | 20.80 | 20.80 | 63,981 | -0.10(-0.47%) |
Oct 31, 2014 | 20.98 | 20.99 | 20.76 | 20.90 | 45,605 | +0.24(+1.18%) |
Oct 30, 2014 | 20.54 | 20.79 | 20.51 | 20.66 | 46,506 | +0.11(+0.55%) |
Oct 29, 2014 | 20.64 | 20.64 | 20.42 | 20.55 | 49,290 | +0.00(+0.00%) |
Oct 28, 2014 | 20.50 | 20.57 | 20.42 | 20.55 | 71,970 | +0.19(+0.96%) |
Oct 27, 2014 | 21.07 | 20.37 | 20.37 | 20.35 | 36,433 | -0.02(-0.12%) |
Oct 24, 2014 | 20.31 | 20.37 | 20.20 | 20.37 | 40,782 | +0.18(+0.88%) |
Oct 23, 2014 | 20.23 | 20.31 | 20.18 | 20.20 | 129,756 | +0.22(+1.12%) |
Oct 22, 2014 | 20.10 | 20.18 | 19.97 | 19.97 | 27,663 | -0.10(-0.51%) |
Oct 21, 2014 | 19.91 | 20.07 | 19.86 | 20.07 | 83,815 | +0.28(+1.44%) |
Oct 20, 2014 | 19.57 | 19.80 | 19.57 | 19.79 | 82,669 | +0.11(+0.58%) |
Oct 17, 2014 | 19.58 | 19.72 | 19.54 | 19.68 | 69,929 | +0.27(+1.38%) |
Oct 16, 2014 | 19.41 | 19.51 | 19.09 | 19.41 | 45,564 | -0.01(-0.04%) |
Oct 15, 2014 | 19.41 | 19.46 | 19.06 | 19.42 | 148,787 | -0.15(-0.79%) |
Oct 14, 2014 | 19.61 | 19.71 | 19.52 | 19.57 | 52,894 | +0.06(+0.33%) |
Oct 13, 2014 | 19.83 | 19.85 | 19.50 | 19.51 | 38,132 | -0.29(-1.48%) |
Oct 10, 2014 | 20.01 | 20.05 | 19.80 | 19.80 | 71,680 | -0.16(-0.81%) |
Oct 09, 2014 | 20.33 | 20.49 | 19.95 | 19.96 | 64,102 | -0.39(-1.91%) |
Oct 08, 2014 | 19.98 | 20.35 | 19.96 | 20.35 | 38,667 | +0.35(+1.75%) |
Oct 07, 2014 | 20.24 | 20.24 | 19.99 | 20.00 | 22,814 | -0.28(-1.36%) |
Oct 06, 2014 | 20.36 | 20.38 | 20.21 | 20.28 | 35,442 | -0.03(-0.16%) |
Oct 03, 2014 | 20.15 | 20.32 | 20.12 | 20.31 | 33,489 | +0.25(+1.25%) |
Oct 02, 2014 | 20.02 | 20.11 | 19.85 | 20.06 | 63,151 | -0.02(-0.08%) |
Oct 01, 2014 | 20.29 | 20.29 | 20.04 | 20.07 | 51,732 | -0.24(-1.16%) |
Sep 30, 2014 | 20.40 | 20.40 | 20.28 | 20.31 | 27,915 | -0.06(-0.28%) |
Sep 29, 2014 | 20.33 | 20.38 | 20.23 | 20.37 | 49,196 | -0.05(-0.24%) |
Sep 26, 2014 | 20.28 | 20.44 | 20.26 | 20.42 | 22,414 | +0.15(+0.76%) |
Sep 25, 2014 | 20.53 | 20.53 | 20.25 | 20.26 | 145,360 | -0.28(-1.38%) |
Sep 24, 2014 | 20.38 | 20.56 | 20.37 | 20.55 | 42,857 | +0.02(+0.12%) |
Sep 23, 2014 | 20.64 | 20.65 | 20.52 | 20.52 | 34,215 | -0.14(-0.67%) |
Sep 22, 2014 | 20.80 | 20.80 | 20.63 | 20.66 | 32,236 | -0.16(-0.78%) |
Sep 19, 2014 | 20.85 | 20.89 | 20.79 | 20.82 | 25,311 | +0.00(+0.00%) |
Sep 18, 2014 | 20.76 | 20.82 | 20.76 | 20.82 | 21,449 | +0.09(+0.43%) |
Sep 17, 2014 | 20.73 | 20.77 | 20.68 | 20.73 | 33,480 | +0.02(+0.12%) |
Sep 16, 2014 | 20.58 | 20.75 | 20.55 | 20.71 | 33,674 | +0.14(+0.67%) |
Sep 15, 2014 | 20.56 | 20.59 | 20.51 | 20.57 | 91,589 | +0.02(+0.12%) |
Sep 12, 2014 | 20.67 | 20.67 | 20.50 | 20.55 | 19,034 | -0.12(-0.59%) |
Sep 11, 2014 | 20.63 | 20.67 | 20.55 | 20.67 | 16,088 | +0.02(+0.08%) |
Sep 10, 2014 | 20.59 | 20.66 | 20.55 | 20.65 | 265,205 | +0.05(+0.24%) |
Sep 09, 2014 | 20.63 | 20.69 | 20.59 | 20.60 | 53,433 | -0.08(-0.39%) |
Sep 08, 2014 | 20.76 | 20.76 | 20.64 | 20.68 | 19,978 | -0.03(-0.16%) |
Sep 05, 2014 | 20.64 | 20.74 | 20.63 | 20.72 | 14,077 | +0.07(+0.35%) |
Sep 04, 2014 | 20.61 | 20.67 | 20.61 | 20.64 | 54,302 | +0.04(+0.20%) |
Sep 03, 2014 | 20.63 | 20.70 | 20.60 | 20.60 | 112,440 | +0.00(+0.00%) |
Sep 02, 2014 | 20.66 | 20.66 | 20.55 | 20.60 | 37,808 | -0.03(-0.16%) |
Aug 29, 2014 | 20.65 | 20.63 | 20.63 | 20.63 | 19,087 | +0.02(+0.08%) |
Aug 28, 2014 | 20.57 | 20.63 | 20.55 | 20.62 | 28,558 | +0.00(+0.00%) |
Aug 27, 2014 | 20.63 | 20.63 | 20.59 | 20.62 | 5,530 | -0.01(-0.04%) |
Aug 26, 2014 | 20.62 | 20.65 | 20.61 | 20.63 | 19,295 | +0.00(+0.00%) |
Aug 25, 2014 | 20.59 | 20.65 | 20.59 | 20.63 | 11,358 | +0.07(+0.36%) |
Aug 22, 2014 | 20.57 | 20.59 | 20.50 | 20.55 | 15,128 | -0.03(-0.16%) |
Aug 21, 2014 | 20.55 | 20.63 | 20.55 | 20.59 | 100,971 | +0.04(+0.20%) |
Aug 20, 2014 | 20.46 | 20.55 | 20.45 | 20.55 | 31,251 | +0.08(+0.40%) |
Aug 19, 2014 | 20.35 | 20.48 | 20.35 | 20.46 | 19,562 | +0.13(+0.64%) |
Aug 18, 2014 | 20.32 | 20.34 | 20.28 | 20.33 | 11,087 | +0.17(+0.85%) |
Aug 15, 2014 | 20.22 | 20.26 | 20.10 | 20.16 | 29,018 | -0.01(-0.04%) |
Aug 14, 2014 | 20.11 | 20.18 | 20.11 | 20.17 | 24,375 | +0.07(+0.36%) |
Aug 13, 2014 | 19.99 | 20.11 | 19.99 | 20.10 | 15,150 | +0.11(+0.57%) |
Aug 12, 2014 | 19.97 | 19.98 | 19.91 | 19.98 | 17,801 | -0.02(-0.08%) |
Aug 11, 2014 | 19.98 | 20.06 | 19.98 | 20.00 | 9,719 | +0.08(+0.41%) |
Aug 08, 2014 | 19.74 | 19.80 | 19.72 | 19.92 | 12,600 | +0.24(+1.20%) |
Aug 07, 2014 | 19.78 | 19.85 | 19.66 | 19.68 | 33,954 | -0.08(-0.39%) |
Aug 06, 2014 | 19.68 | 19.78 | 19.65 | 19.76 | 8,099 | -0.02(-0.10%) |
Aug 05, 2014 | 19.91 | 19.91 | 19.73 | 19.78 | 18,291 | -0.18(-0.90%) |
Aug 04, 2014 | 19.81 | 19.96 | 19.73 | 19.96 | 22,282 | +0.14(+0.70%) |
Aug 01, 2014 | 19.80 | 19.88 | 19.75 | 19.82 | 23,871 | -0.02(-0.12%) |
Jul 31, 2014 | 20.12 | 20.12 | 19.82 | 19.85 | 16,679 | -0.36(-1.77%) |
Jul 30, 2014 | 20.29 | 20.29 | 20.15 | 20.20 | 25,849 | -0.05(-0.24%) |
Jul 29, 2014 | 20.37 | 20.38 | 20.25 | 20.25 | 15,400 | -0.09(-0.44%) |
Jul 28, 2014 | 20.32 | 20.36 | 20.26 | 20.34 | 54,929 | +0.02(+0.08%) |
Jul 25, 2014 | 20.40 | 20.41 | 20.32 | 20.33 | 31,164 | -0.11(-0.56%) |
Jul 24, 2014 | 20.46 | 20.46 | 20.44 | 20.44 | 8,056 | -0.02(-0.12%) |
Jul 23, 2014 | 20.46 | 20.46 | 20.45 | 20.46 | 3,076 | -0.01(-0.07%) |
Jul 22, 2014 | 20.48 | 20.50 | 20.47 | 20.48 | 24,256 | +0.10(+0.51%) |
Jul 21, 2014 | 20.48 | 20.48 | 20.37 | 20.37 | 17,051 | -0.07(-0.36%) |
Jul 18, 2014 | 20.34 | 20.49 | 20.34 | 20.45 | 42,636 | +0.15(+0.72%) |
Jul 17, 2014 | 20.48 | 20.50 | 20.30 | 20.30 | 51,378 | -0.18(-0.87%) |
Jul 16, 2014 | 20.54 | 20.54 | 20.42 | 20.48 | 6,733 | +0.07(+0.36%) |
Jul 15, 2014 | 20.42 | 20.42 | 20.37 | 20.41 | 17,327 | -0.05(-0.24%) |
Jul 14, 2014 | 20.41 | 20.49 | 20.41 | 20.46 | 37,161 | +0.08(+0.40%) |
Jul 11, 2014 | 20.32 | 20.37 | 20.32 | 20.37 | 5,152 | -0.02(-0.12%) |
Jul 10, 2014 | 20.34 | 20.42 | 20.30 | 20.40 | 4,999 | -0.07(-0.36%) |
Jul 09, 2014 | 20.45 | 20.47 | 20.43 | 20.47 | 23,532 | +0.05(+0.26%) |
Jul 08, 2014 | 20.46 | 20.46 | 20.40 | 20.42 | 51,018 | -0.09(-0.42%) |
Jul 07, 2014 | 20.50 | 20.50 | 20.44 | 20.50 | 45,447 | -0.01(-0.04%) |
Jul 03, 2014 | 20.49 | 20.51 | 20.51 | 20.51 | 5,418 | +0.06(+0.32%) |
Jul 02, 2014 | 20.47 | 20.47 | 20.45 | 20.45 | 5,748 | -0.04(-0.20%) |