Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.53 | 24.57 | 24.32 | 24.38 | 367,041 | -0.05(-0.21%) |
Jun 29, 2015 | 24.61 | 24.69 | 24.36 | 24.44 | 299,031 | -0.52(-2.09%) |
Jun 26, 2015 | 24.80 | 24.96 | 24.71 | 24.96 | 385,190 | +0.19(+0.77%) |
Jun 25, 2015 | 24.77 | 25.00 | 24.55 | 24.77 | 310,739 | +0.08(+0.33%) |
Jun 24, 2015 | 24.53 | 24.72 | 24.36 | 24.69 | 268,143 | +0.09(+0.36%) |
Jun 23, 2015 | 24.51 | 24.72 | 24.45 | 24.60 | 320,533 | +0.15(+0.63%) |
Jun 22, 2015 | 24.30 | 24.71 | 24.30 | 24.44 | 273,829 | +0.25(+1.03%) |
Jun 19, 2015 | 24.24 | 24.56 | 24.09 | 24.19 | 450,101 | -0.26(-1.08%) |
Jun 18, 2015 | 24.53 | 24.61 | 24.40 | 24.46 | 339,448 | -0.04(-0.18%) |
Jun 17, 2015 | 24.58 | 24.68 | 24.25 | 24.50 | 537,172 | +0.04(+0.18%) |
Jun 16, 2015 | 23.92 | 24.58 | 23.92 | 24.46 | 649,988 | +0.40(+1.65%) |
Jun 15, 2015 | 23.39 | 24.13 | 23.39 | 24.06 | 493,036 | +0.47(+1.99%) |
Jun 12, 2015 | 23.54 | 23.68 | 23.48 | 23.59 | 332,910 | -0.15(-0.65%) |
Jun 11, 2015 | 23.98 | 24.12 | 23.57 | 23.75 | 321,205 | -0.18(-0.74%) |
Jun 10, 2015 | 24.03 | 24.15 | 23.85 | 23.92 | 276,686 | +0.10(+0.43%) |
Jun 09, 2015 | 23.63 | 23.98 | 23.53 | 23.82 | 322,785 | +0.17(+0.71%) |
Jun 08, 2015 | 24.01 | 24.01 | 23.56 | 23.65 | 337,327 | -0.31(-1.29%) |
Jun 05, 2015 | 23.78 | 24.06 | 23.61 | 23.96 | 273,927 | +0.07(+0.31%) |
Jun 04, 2015 | 24.09 | 24.24 | 23.77 | 23.89 | 395,210 | -0.33(-1.36%) |
Jun 03, 2015 | 23.58 | 24.27 | 23.39 | 24.22 | 504,026 | +0.55(+2.32%) |
Jun 02, 2015 | 23.37 | 23.84 | 23.30 | 23.67 | 477,412 | +0.33(+1.41%) |
Jun 01, 2015 | 23.39 | 23.44 | 23.03 | 23.34 | 354,485 | +0.11(+0.47%) |
May 29, 2015 | 23.24 | 23.28 | 22.91 | 23.23 | 319,122 | -0.12(-0.53%) |
May 28, 2015 | 23.21 | 23.41 | 23.21 | 23.35 | 344,080 | -0.01(-0.03%) |
May 27, 2015 | 23.00 | 23.39 | 22.88 | 23.36 | 509,162 | +0.37(+1.60%) |
May 26, 2015 | 23.34 | 23.34 | 22.84 | 22.99 | 377,904 | -0.40(-1.72%) |
May 22, 2015 | 23.41 | 23.39 | 23.39 | 23.39 | 532,852 | +0.06(+0.27%) |
May 21, 2015 | 23.52 | 23.61 | 23.29 | 23.33 | 359,706 | -0.24(-1.02%) |
May 20, 2015 | 23.83 | 23.90 | 23.52 | 23.57 | 556,959 | -0.23(-0.98%) |
May 19, 2015 | 23.75 | 23.90 | 23.46 | 23.81 | 789,540 | +0.04(+0.15%) |
May 18, 2015 | 23.73 | 23.96 | 23.60 | 23.77 | 435,538 | +0.04(+0.15%) |
May 15, 2015 | 23.92 | 24.02 | 23.71 | 23.73 | 807,049 | -0.23(-0.94%) |
May 14, 2015 | 22.39 | 24.03 | 22.36 | 23.96 | 1,847,344 | +1.33(+5.87%) |
May 13, 2015 | 22.85 | 23.00 | 22.59 | 22.63 | 537,463 | -0.18(-0.80%) |
May 12, 2015 | 22.65 | 23.00 | 22.65 | 22.81 | 464,660 | -0.09(-0.38%) |
May 11, 2015 | 22.94 | 23.12 | 22.79 | 22.90 | 487,895 | -0.07(-0.29%) |
May 08, 2015 | 23.06 | 23.23 | 22.94 | 22.97 | 409,367 | +0.06(+0.25%) |
May 07, 2015 | 22.79 | 22.92 | 22.55 | 22.91 | 358,486 | +0.06(+0.26%) |
May 06, 2015 | 23.02 | 23.02 | 22.66 | 22.85 | 429,276 | -0.01(-0.06%) |
May 05, 2015 | 23.44 | 23.45 | 22.68 | 22.86 | 695,238 | -0.60(-2.55%) |
May 04, 2015 | 23.21 | 23.48 | 23.16 | 23.46 | 616,797 | +0.34(+1.48%) |
May 01, 2015 | 23.10 | 23.19 | 22.92 | 23.12 | 392,596 | -0.04(-0.16%) |
Apr 30, 2015 | 23.12 | 23.24 | 23.01 | 23.16 | 569,186 | -0.11(-0.47%) |
Apr 29, 2015 | 23.24 | 23.44 | 23.24 | 23.27 | 695,000 | -0.01(-0.06%) |
Apr 28, 2015 | 23.27 | 23.32 | 23.04 | 23.28 | 544,698 | -0.04(-0.19%) |
Apr 27, 2015 | 23.40 | 23.43 | 23.18 | 23.32 | 560,119 | +0.03(+0.13%) |
Apr 24, 2015 | 23.36 | 23.38 | 22.99 | 23.29 | 720,597 | +0.06(+0.25%) |
Apr 23, 2015 | 23.23 | 23.48 | 23.05 | 23.24 | 559,645 | -0.06(-0.25%) |
Apr 22, 2015 | 23.02 | 23.35 | 22.85 | 23.29 | 488,608 | +0.37(+1.62%) |
Apr 21, 2015 | 23.20 | 23.20 | 22.75 | 22.92 | 638,279 | -0.21(-0.92%) |
Apr 20, 2015 | 23.29 | 23.39 | 23.08 | 23.13 | 652,048 | -0.05(-0.22%) |
Apr 17, 2015 | 23.39 | 23.40 | 23.12 | 23.19 | 469,031 | -0.23(-0.97%) |
Apr 16, 2015 | 23.46 | 23.47 | 23.00 | 23.41 | 393,438 | -0.02(-0.09%) |
Apr 15, 2015 | 23.34 | 23.54 | 23.13 | 23.43 | 686,957 | +0.04(+0.16%) |
Apr 14, 2015 | 22.91 | 23.48 | 22.78 | 23.40 | 972,581 | +0.70(+3.09%) |
Apr 13, 2015 | 22.78 | 22.94 | 22.64 | 22.70 | 250,403 | -0.09(-0.38%) |
Apr 10, 2015 | 22.58 | 22.86 | 22.49 | 22.78 | 497,865 | +0.26(+1.17%) |
Apr 09, 2015 | 22.48 | 22.79 | 22.43 | 22.52 | 357,219 | +0.06(+0.26%) |
Apr 08, 2015 | 22.61 | 22.76 | 22.40 | 22.46 | 361,540 | -0.02(-0.10%) |
Apr 07, 2015 | 22.39 | 22.65 | 22.30 | 22.48 | 721,006 | +0.07(+0.33%) |
Apr 06, 2015 | 22.49 | 23.34 | 22.40 | 22.41 | 448,650 | +0.25(+1.12%) |
Apr 02, 2015 | 21.93 | 22.16 | 22.16 | 22.16 | 362,482 | +0.36(+1.64%) |
Apr 01, 2015 | 21.62 | 21.93 | 21.59 | 21.81 | 321,445 | +0.25(+1.15%) |
Mar 31, 2015 | 21.57 | 21.72 | 21.50 | 21.56 | 508,550 | -0.11(-0.51%) |
Mar 30, 2015 | 22.05 | 22.10 | 21.64 | 21.67 | 259,071 | -0.14(-0.65%) |
Mar 27, 2015 | 22.01 | 22.13 | 21.74 | 21.81 | 1,169,474 | -0.18(-0.83%) |
Mar 26, 2015 | 22.13 | 22.25 | 21.90 | 21.99 | 530,831 | -0.13(-0.59%) |
Mar 25, 2015 | 22.38 | 22.48 | 22.02 | 22.12 | 384,326 | -0.13(-0.59%) |
Mar 24, 2015 | 21.98 | 22.37 | 21.90 | 22.25 | 356,065 | +0.31(+1.41%) |
Mar 23, 2015 | 21.84 | 22.04 | 21.75 | 21.94 | 401,556 | +0.14(+0.65%) |
Mar 20, 2015 | 21.92 | 21.99 | 21.70 | 21.80 | 391,962 | +0.04(+0.20%) |
Mar 19, 2015 | 21.85 | 21.90 | 21.62 | 21.76 | 314,591 | -0.19(-0.88%) |
Mar 18, 2015 | 21.59 | 22.00 | 21.30 | 21.95 | 312,999 | +0.36(+1.66%) |
Mar 17, 2015 | 21.44 | 21.69 | 21.30 | 21.59 | 382,541 | +0.11(+0.53%) |
Mar 16, 2015 | 21.41 | 21.66 | 21.41 | 21.48 | 292,461 | +0.16(+0.75%) |
Mar 13, 2015 | 21.47 | 21.47 | 21.13 | 21.32 | 407,697 | -0.17(-0.78%) |
Mar 12, 2015 | 21.41 | 21.59 | 21.30 | 21.49 | 405,834 | +0.20(+0.93%) |
Mar 11, 2015 | 21.19 | 21.42 | 21.11 | 21.29 | 481,483 | -0.01(-0.03%) |
Mar 10, 2015 | 21.55 | 21.59 | 21.25 | 21.30 | 1,071,646 | -0.41(-1.90%) |
Mar 09, 2015 | 21.71 | 21.75 | 21.56 | 21.71 | 655,891 | +0.01(+0.03%) |
Mar 06, 2015 | 21.75 | 21.98 | 21.54 | 21.70 | 1,115,952 | -0.28(-1.26%) |
Mar 05, 2015 | 21.87 | 22.16 | 21.83 | 21.98 | 671,831 | +0.13(+0.58%) |
Mar 04, 2015 | 21.84 | 21.89 | 21.93 | 21.85 | 705,384 | -0.08(-0.37%) |
Mar 03, 2015 | 22.13 | 22.19 | 21.84 | 21.93 | 703,286 | -0.19(-0.84%) |
Mar 02, 2015 | 22.08 | 22.25 | 22.02 | 22.12 | 380,533 | -0.09(-0.39%) |
Feb 27, 2015 | 22.30 | 22.45 | 22.17 | 22.21 | 437,355 | -0.04(-0.18%) |
Feb 26, 2015 | 22.20 | 22.36 | 21.95 | 22.25 | 531,604 | +0.03(+0.13%) |
Feb 25, 2015 | 22.09 | 22.30 | 22.08 | 22.22 | 393,625 | +0.20(+0.90%) |
Feb 24, 2015 | 21.99 | 22.28 | 21.94 | 22.02 | 579,467 | -0.00(-0.02%) |
Feb 23, 2015 | 21.75 | 22.08 | 21.63 | 22.02 | 691,326 | +0.32(+1.46%) |
Feb 20, 2015 | 21.43 | 21.86 | 21.39 | 21.71 | 358,617 | +0.30(+1.38%) |
Feb 19, 2015 | 21.17 | 21.53 | 21.17 | 21.41 | 247,854 | +0.00(+0.00%) |
Feb 18, 2015 | 21.52 | 21.56 | 21.26 | 21.41 | 379,306 | -0.14(-0.64%) |
Feb 17, 2015 | 21.72 | 21.81 | 21.27 | 21.55 | 728,908 | -0.06(-0.28%) |
Feb 13, 2015 | 21.62 | 21.61 | 21.61 | 21.61 | 859,831 | +0.08(+0.39%) |
Feb 12, 2015 | 21.27 | 21.62 | 21.25 | 21.53 | 478,456 | +0.40(+1.87%) |
Feb 11, 2015 | 21.03 | 21.23 | 20.98 | 21.13 | 533,065 | -0.04(-0.17%) |
Feb 10, 2015 | 21.45 | 21.54 | 21.08 | 21.17 | 498,971 | -0.22(-1.04%) |
Feb 09, 2015 | 21.19 | 21.48 | 21.14 | 21.39 | 600,467 | +0.24(+1.13%) |
Feb 06, 2015 | 21.32 | 21.60 | 21.01 | 21.15 | 1,010,568 | -0.15(-0.72%) |
Feb 05, 2015 | 20.68 | 21.49 | 20.52 | 21.30 | 1,827,653 | +0.11(+0.53%) |
Feb 04, 2015 | 21.41 | 21.52 | 21.12 | 21.19 | 1,187,327 | -0.30(-1.40%) |
Feb 03, 2015 | 21.99 | 21.99 | 21.40 | 21.49 | 985,682 | -0.33(-1.50%) |
Feb 02, 2015 | 21.48 | 21.89 | 21.36 | 21.82 | 1,251,005 | +0.61(+2.88%) |
Jan 30, 2015 | 21.01 | 21.64 | 20.89 | 21.21 | 878,492 | -0.07(-0.34%) |
Jan 29, 2015 | 21.33 | 21.46 | 21.01 | 21.28 | 586,598 | +0.00(+0.00%) |
Jan 28, 2015 | 21.40 | 21.61 | 21.19 | 21.28 | 1,037,508 | -0.03(-0.15%) |
Jan 27, 2015 | 21.19 | 21.35 | 21.07 | 21.31 | 905,228 | +0.03(+0.15%) |
Jan 26, 2015 | 21.08 | 21.30 | 21.01 | 21.28 | 583,738 | +0.25(+1.19%) |
Jan 23, 2015 | 21.03 | 21.12 | 20.83 | 21.03 | 458,074 | -0.00(-0.02%) |
Jan 22, 2015 | 20.34 | 21.18 | 20.25 | 21.03 | 824,433 | +0.69(+3.38%) |
Jan 21, 2015 | 20.51 | 20.53 | 20.20 | 20.35 | 636,506 | -0.17(-0.83%) |
Jan 20, 2015 | 20.38 | 20.64 | 20.14 | 20.52 | 1,603,566 | +0.49(+2.45%) |
Jan 16, 2015 | 19.66 | 20.08 | 19.59 | 20.03 | 385,996 | +0.28(+1.44%) |
Jan 15, 2015 | 19.98 | 19.98 | 19.52 | 19.74 | 526,283 | -0.12(-0.62%) |
Jan 14, 2015 | 20.00 | 20.16 | 19.62 | 19.87 | 441,004 | -0.32(-1.60%) |
Jan 13, 2015 | 20.32 | 20.58 | 19.96 | 20.19 | 532,831 | -0.01(-0.04%) |
Jan 12, 2015 | 20.10 | 20.22 | 19.88 | 20.20 | 377,219 | +0.03(+0.13%) |
Jan 09, 2015 | 20.43 | 20.51 | 20.14 | 20.17 | 487,571 | -0.32(-1.58%) |
Jan 08, 2015 | 20.00 | 20.52 | 20.00 | 20.50 | 951,511 | +0.62(+3.14%) |
Jan 07, 2015 | 19.63 | 19.98 | 19.61 | 19.87 | 787,051 | +0.29(+1.50%) |
Jan 06, 2015 | 19.64 | 19.82 | 19.33 | 19.58 | 1,039,314 | -0.21(-1.08%) |
Jan 05, 2015 | 20.33 | 20.33 | 19.66 | 19.79 | 829,475 | -0.53(-2.59%) |
Jan 02, 2015 | 20.50 | 20.67 | 20.09 | 20.32 | 383,238 | -0.23(-1.11%) |
Dec 31, 2014 | 20.65 | 20.55 | 20.55 | 20.55 | 737,627 | +0.01(+0.04%) |
Dec 30, 2014 | 20.68 | 20.72 | 20.41 | 20.54 | 519,039 | -0.19(-0.91%) |
Dec 29, 2014 | 20.84 | 20.91 | 20.63 | 20.73 | 431,148 | -0.13(-0.61%) |
Dec 26, 2014 | 20.91 | 21.03 | 20.81 | 20.86 | 167,881 | +0.01(+0.07%) |
Dec 24, 2014 | 20.77 | 20.84 | 20.84 | 20.84 | 649,002 | +0.08(+0.37%) |
Dec 23, 2014 | 20.76 | 20.83 | 20.65 | 20.76 | 544,740 | +0.04(+0.18%) |
Dec 22, 2014 | 20.70 | 20.80 | 20.39 | 20.73 | 725,517 | +0.19(+0.92%) |
Dec 19, 2014 | 21.07 | 21.11 | 20.50 | 20.54 | 649,472 | -0.43(-2.03%) |
Dec 18, 2014 | 20.72 | 21.04 | 20.58 | 20.96 | 1,117,882 | +0.41(+2.00%) |
Dec 17, 2014 | 20.47 | 20.67 | 20.30 | 20.55 | 1,098,470 | +0.09(+0.43%) |
Dec 16, 2014 | 20.18 | 20.64 | 20.09 | 20.47 | 1,272,173 | +0.40(+2.01%) |
Dec 15, 2014 | 20.45 | 20.54 | 19.92 | 20.06 | 1,065,237 | -0.33(-1.63%) |
Dec 12, 2014 | 20.07 | 20.46 | 20.02 | 20.40 | 986,184 | +0.23(+1.15%) |
Dec 11, 2014 | 19.77 | 20.30 | 19.68 | 20.16 | 1,007,750 | +0.40(+2.01%) |
Dec 10, 2014 | 19.32 | 19.77 | 19.14 | 19.77 | 1,373,382 | +0.28(+1.43%) |
Dec 09, 2014 | 19.37 | 19.52 | 19.01 | 19.49 | 1,495,349 | +0.11(+0.56%) |
Dec 08, 2014 | 19.61 | 19.86 | 19.25 | 19.38 | 1,890,299 | -0.41(-2.06%) |
Dec 05, 2014 | 19.35 | 19.97 | 19.26 | 19.79 | 2,325,999 | +0.65(+3.38%) |
Dec 04, 2014 | 18.20 | 19.68 | 18.07 | 19.14 | 11,365,525 | -1.92(-9.13%) |
Dec 03, 2014 | 21.39 | 21.51 | 21.01 | 21.06 | 1,678,190 | -0.33(-1.54%) |
Dec 02, 2014 | 21.05 | 21.48 | 21.05 | 21.39 | 1,513,663 | +0.24(+1.15%) |
Dec 01, 2014 | 21.04 | 21.24 | 21.04 | 21.15 | 1,573,628 | +0.08(+0.36%) |
Nov 28, 2014 | 21.06 | 21.29 | 21.01 | 21.07 | 252,790 | +0.15(+0.73%) |
Nov 26, 2014 | 21.02 | 20.92 | 20.92 | 20.92 | 559,905 | -0.08(-0.38%) |
Nov 25, 2014 | 21.01 | 21.30 | 20.90 | 21.00 | 655,291 | +0.04(+0.21%) |
Nov 24, 2014 | 20.97 | 21.07 | 20.83 | 20.96 | 300,645 | +0.04(+0.17%) |
Nov 21, 2014 | 21.10 | 21.21 | 20.60 | 20.92 | 567,861 | +0.03(+0.14%) |
Nov 20, 2014 | 21.05 | 21.23 | 20.87 | 20.89 | 282,044 | -0.17(-0.81%) |
Nov 19, 2014 | 21.08 | 21.21 | 20.92 | 21.06 | 411,309 | -0.05(-0.22%) |
Nov 18, 2014 | 21.44 | 21.55 | 21.09 | 21.11 | 404,750 | -0.39(-1.80%) |
Nov 17, 2014 | 21.27 | 21.90 | 21.27 | 21.50 | 580,315 | +0.13(+0.61%) |
Nov 14, 2014 | 20.90 | 21.40 | 20.90 | 21.37 | 771,298 | +0.45(+2.14%) |
Nov 13, 2014 | 21.06 | 21.14 | 20.84 | 20.92 | 528,317 | -0.15(-0.72%) |
Nov 12, 2014 | 21.17 | 21.17 | 20.73 | 21.07 | 273,974 | -0.07(-0.31%) |
Nov 11, 2014 | 21.07 | 21.20 | 20.98 | 21.14 | 195,355 | +0.10(+0.46%) |
Nov 10, 2014 | 21.25 | 21.47 | 20.94 | 21.04 | 296,235 | -0.22(-1.05%) |
Nov 07, 2014 | 20.97 | 21.28 | 20.97 | 21.26 | 333,658 | +0.27(+1.31%) |
Nov 06, 2014 | 21.16 | 21.16 | 20.89 | 20.99 | 1,989,666 | -0.15(-0.70%) |
Nov 05, 2014 | 21.23 | 21.26 | 21.04 | 21.14 | 595,671 | -0.01(-0.05%) |
Nov 04, 2014 | 21.10 | 21.19 | 20.93 | 21.15 | 402,399 | -0.09(-0.41%) |
Nov 03, 2014 | 21.60 | 21.66 | 21.18 | 21.23 | 578,622 | -0.32(-1.49%) |
Oct 31, 2014 | 21.67 | 21.96 | 21.41 | 21.56 | 560,174 | +0.03(+0.15%) |
Oct 30, 2014 | 21.15 | 21.60 | 21.15 | 21.52 | 443,291 | +0.34(+1.60%) |
Oct 29, 2014 | 21.45 | 21.46 | 20.93 | 21.18 | 539,825 | -0.18(-0.85%) |
Oct 28, 2014 | 21.07 | 21.40 | 21.04 | 21.36 | 316,991 | +0.34(+1.60%) |
Oct 27, 2014 | 20.91 | 20.99 | 20.99 | 21.03 | 223,483 | +0.04(+0.19%) |
Oct 24, 2014 | 20.92 | 21.06 | 20.88 | 20.99 | 279,095 | +0.08(+0.38%) |
Oct 23, 2014 | 21.05 | 21.10 | 20.89 | 20.91 | 377,206 | -0.06(-0.28%) |
Oct 22, 2014 | 20.97 | 21.18 | 20.86 | 20.97 | 482,194 | +0.04(+0.21%) |
Oct 21, 2014 | 20.29 | 20.94 | 20.17 | 20.92 | 968,443 | +0.80(+3.99%) |
Oct 20, 2014 | 19.91 | 20.14 | 19.79 | 20.12 | 448,043 | +0.18(+0.91%) |
Oct 17, 2014 | 20.03 | 20.11 | 19.86 | 19.94 | 631,800 | +0.00(+0.02%) |
Oct 16, 2014 | 19.33 | 20.07 | 19.31 | 19.94 | 774,009 | +0.25(+1.29%) |
Oct 15, 2014 | 19.83 | 19.96 | 19.42 | 19.68 | 1,194,093 | -0.33(-1.66%) |
Oct 14, 2014 | 20.15 | 20.32 | 19.95 | 20.02 | 632,856 | -0.22(-1.11%) |
Oct 13, 2014 | 20.32 | 20.71 | 20.10 | 20.24 | 1,222,805 | +0.00(+0.02%) |
Oct 10, 2014 | 20.16 | 20.67 | 20.06 | 20.24 | 1,635,937 | +0.01(+0.07%) |
Oct 09, 2014 | 19.90 | 20.50 | 19.87 | 20.22 | 1,629,176 | +0.23(+1.16%) |
Oct 08, 2014 | 19.56 | 20.01 | 19.51 | 19.99 | 396,407 | +0.40(+2.05%) |
Oct 07, 2014 | 19.56 | 19.63 | 19.53 | 19.59 | 368,890 | -0.07(-0.33%) |
Oct 06, 2014 | 19.65 | 19.69 | 19.44 | 19.65 | 298,755 | +0.09(+0.48%) |
Oct 03, 2014 | 19.43 | 19.65 | 19.38 | 19.56 | 432,034 | +0.13(+0.67%) |
Oct 02, 2014 | 19.42 | 19.44 | 19.00 | 19.43 | 603,301 | +0.06(+0.30%) |
Oct 01, 2014 | 19.72 | 19.73 | 19.23 | 19.37 | 1,402,107 | -0.41(-2.07%) |
Sep 30, 2014 | 19.74 | 19.88 | 19.59 | 19.78 | 846,185 | +0.01(+0.06%) |
Sep 29, 2014 | 19.64 | 19.84 | 19.55 | 19.77 | 313,337 | -0.05(-0.24%) |
Sep 26, 2014 | 19.71 | 19.82 | 19.55 | 19.82 | 267,025 | +0.17(+0.86%) |
Sep 25, 2014 | 19.85 | 19.90 | 19.55 | 19.65 | 1,020,707 | -0.24(-1.18%) |
Sep 24, 2014 | 19.64 | 19.94 | 19.55 | 19.88 | 285,889 | +0.17(+0.86%) |
Sep 23, 2014 | 19.83 | 19.84 | 19.67 | 19.71 | 781,334 | -0.13(-0.67%) |
Sep 22, 2014 | 19.91 | 20.00 | 19.64 | 19.85 | 541,078 | +0.05(+0.27%) |
Sep 19, 2014 | 20.12 | 20.20 | 19.65 | 19.79 | 365,286 | -0.30(-1.49%) |
Sep 18, 2014 | 19.83 | 20.13 | 19.81 | 20.09 | 323,049 | +0.34(+1.74%) |
Sep 17, 2014 | 19.84 | 19.91 | 19.72 | 19.75 | 1,098,430 | -0.05(-0.27%) |
Sep 16, 2014 | 19.65 | 19.81 | 19.48 | 19.80 | 351,119 | +0.11(+0.57%) |
Sep 15, 2014 | 20.10 | 20.10 | 19.61 | 19.69 | 723,318 | -0.37(-1.82%) |
Sep 12, 2014 | 20.13 | 20.14 | 20.04 | 20.06 | 374,384 | -0.10(-0.50%) |
Sep 11, 2014 | 20.30 | 20.35 | 20.08 | 20.16 | 613,763 | -0.21(-1.05%) |
Sep 10, 2014 | 20.41 | 20.45 | 20.29 | 20.37 | 341,846 | -0.01(-0.07%) |
Sep 09, 2014 | 20.43 | 20.44 | 20.28 | 20.38 | 229,248 | -0.08(-0.39%) |
Sep 08, 2014 | 20.47 | 20.63 | 20.46 | 20.46 | 327,879 | -0.09(-0.42%) |
Sep 05, 2014 | 20.55 | 20.63 | 20.50 | 20.55 | 385,787 | -0.01(-0.07%) |
Sep 04, 2014 | 20.46 | 20.69 | 20.46 | 20.57 | 439,008 | +0.24(+1.17%) |
Sep 03, 2014 | 20.44 | 20.49 | 20.25 | 20.33 | 427,243 | -0.09(-0.43%) |
Sep 02, 2014 | 20.63 | 20.63 | 20.40 | 20.41 | 737,734 | -0.30(-1.47%) |
Aug 29, 2014 | 20.90 | 20.72 | 20.72 | 20.72 | 461,424 | -0.14(-0.66%) |
Aug 28, 2014 | 20.86 | 20.89 | 20.70 | 20.85 | 168,284 | -0.05(-0.24%) |
Aug 27, 2014 | 20.96 | 21.06 | 20.70 | 20.90 | 233,508 | -0.01(-0.05%) |
Aug 26, 2014 | 20.97 | 21.10 | 20.91 | 20.92 | 316,988 | -0.01(-0.05%) |
Aug 25, 2014 | 20.91 | 21.00 | 20.80 | 20.93 | 510,452 | +0.08(+0.40%) |
Aug 22, 2014 | 20.90 | 20.90 | 20.78 | 20.84 | 436,259 | -0.03(-0.16%) |
Aug 21, 2014 | 20.93 | 20.97 | 20.79 | 20.88 | 417,174 | -0.00(-0.02%) |
Aug 20, 2014 | 20.97 | 21.02 | 20.81 | 20.88 | 445,141 | -0.13(-0.60%) |
Aug 19, 2014 | 20.84 | 21.03 | 20.75 | 21.01 | 760,620 | +0.25(+1.22%) |
Aug 18, 2014 | 20.66 | 20.83 | 20.60 | 20.75 | 416,169 | +0.17(+0.81%) |
Aug 15, 2014 | 20.88 | 20.97 | 20.41 | 20.59 | 413,198 | -0.21(-1.03%) |
Aug 14, 2014 | 20.65 | 20.81 | 20.63 | 20.80 | 261,036 | +0.12(+0.56%) |
Aug 13, 2014 | 20.80 | 20.80 | 20.52 | 20.68 | 448,082 | -0.06(-0.30%) |
Aug 12, 2014 | 21.10 | 21.14 | 20.64 | 20.75 | 647,938 | -0.30(-1.42%) |
Aug 11, 2014 | 20.96 | 21.14 | 20.79 | 21.04 | 362,954 | +0.12(+0.57%) |
Aug 08, 2014 | 20.90 | 20.93 | 20.72 | 20.93 | 514,379 | +0.01(+0.03%) |
Aug 07, 2014 | 21.20 | 21.20 | 20.69 | 20.92 | 597,610 | -0.20(-0.94%) |
Aug 06, 2014 | 20.96 | 21.21 | 20.93 | 21.12 | 396,934 | +0.09(+0.45%) |
Aug 05, 2014 | 21.12 | 21.16 | 20.89 | 21.02 | 386,850 | -0.22(-1.02%) |
Aug 04, 2014 | 21.17 | 21.32 | 21.07 | 21.24 | 787,723 | +0.05(+0.25%) |
Aug 01, 2014 | 21.22 | 21.44 | 20.99 | 21.18 | 660,019 | +0.10(+0.46%) |
Jul 31, 2014 | 21.28 | 21.38 | 20.64 | 21.09 | 2,162,565 | -0.75(-3.43%) |
Jul 30, 2014 | 21.87 | 21.92 | 21.65 | 21.84 | 568,523 | +0.00(+0.00%) |
Jul 29, 2014 | 22.08 | 22.10 | 21.80 | 21.84 | 322,156 | -0.19(-0.87%) |
Jul 28, 2014 | 22.17 | 22.17 | 22.00 | 22.03 | 543,199 | -0.07(-0.33%) |
Jul 25, 2014 | 22.18 | 22.51 | 22.08 | 22.10 | 614,564 | +0.16(+0.72%) |
Jul 24, 2014 | 21.73 | 21.98 | 21.73 | 21.94 | 338,357 | +0.31(+1.45%) |
Jul 23, 2014 | 21.92 | 21.92 | 21.49 | 21.63 | 259,025 | -0.19(-0.86%) |
Jul 22, 2014 | 21.59 | 21.83 | 21.50 | 21.81 | 337,705 | +0.34(+1.59%) |
Jul 21, 2014 | 21.57 | 21.57 | 21.33 | 21.47 | 284,640 | -0.12(-0.57%) |
Jul 18, 2014 | 21.34 | 21.62 | 21.32 | 21.59 | 276,531 | +0.26(+1.23%) |
Jul 17, 2014 | 21.34 | 21.48 | 21.23 | 21.33 | 323,428 | -0.10(-0.47%) |
Jul 16, 2014 | 21.38 | 21.52 | 21.18 | 21.43 | 546,396 | +0.18(+0.86%) |
Jul 15, 2014 | 21.29 | 21.35 | 21.05 | 21.25 | 444,444 | +0.04(+0.17%) |
Jul 14, 2014 | 21.08 | 21.24 | 21.08 | 21.21 | 413,130 | +0.13(+0.63%) |
Jul 11, 2014 | 21.11 | 21.19 | 20.99 | 21.08 | 344,047 | -0.08(-0.37%) |
Jul 10, 2014 | 21.35 | 21.42 | 21.11 | 21.16 | 764,181 | -0.46(-2.13%) |
Jul 09, 2014 | 21.61 | 21.71 | 21.45 | 21.62 | 440,367 | +0.10(+0.45%) |
Jul 08, 2014 | 21.68 | 21.68 | 21.36 | 21.52 | 423,663 | -0.14(-0.67%) |
Jul 07, 2014 | 21.54 | 21.68 | 21.45 | 21.67 | 745,278 | -0.10(-0.46%) |
Jul 03, 2014 | 21.56 | 21.77 | 21.77 | 21.77 | 434,888 | +0.31(+1.43%) |
Jul 02, 2014 | 21.43 | 21.62 | 21.34 | 21.46 | 395,079 | -0.03(-0.13%) |