Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.56 | 20.96 | 20.30 | 20.68 | 757,910 | +0.19(+0.93%) |
Jul 30, 2015 | 20.49 | 20.78 | 20.25 | 20.49 | 748,001 | -0.16(-0.80%) |
Jul 29, 2015 | 20.02 | 20.70 | 19.63 | 20.66 | 623,430 | +0.95(+4.84%) |
Jul 28, 2015 | 19.35 | 19.81 | 19.07 | 19.70 | 617,615 | +0.49(+2.52%) |
Jul 27, 2015 | 19.59 | 19.71 | 19.10 | 19.22 | 430,343 | -0.46(-2.33%) |
Jul 24, 2015 | 19.85 | 20.23 | 19.64 | 19.68 | 428,800 | -0.14(-0.72%) |
Jul 23, 2015 | 20.07 | 20.24 | 19.78 | 19.82 | 302,724 | -0.18(-0.89%) |
Jul 22, 2015 | 20.15 | 20.25 | 19.96 | 20.00 | 294,596 | -0.19(-0.92%) |
Jul 21, 2015 | 20.36 | 20.37 | 20.07 | 20.19 | 333,613 | +0.08(+0.39%) |
Jul 20, 2015 | 20.50 | 20.50 | 20.05 | 20.11 | 269,033 | -0.30(-1.49%) |
Jul 17, 2015 | 20.41 | 20.49 | 20.24 | 20.41 | 211,046 | +0.02(+0.08%) |
Jul 16, 2015 | 20.24 | 20.53 | 20.21 | 20.39 | 209,480 | +0.26(+1.29%) |
Jul 15, 2015 | 20.32 | 20.34 | 19.99 | 20.13 | 363,391 | -0.16(-0.79%) |
Jul 14, 2015 | 20.19 | 20.34 | 20.07 | 20.29 | 264,540 | +0.13(+0.62%) |
Jul 13, 2015 | 19.93 | 20.20 | 19.70 | 20.17 | 303,779 | +0.45(+2.26%) |
Jul 10, 2015 | 19.89 | 20.05 | 19.62 | 19.72 | 432,607 | +0.01(+0.07%) |
Jul 09, 2015 | 19.90 | 20.03 | 19.58 | 19.71 | 430,038 | +0.00(+0.00%) |
Jul 08, 2015 | 20.36 | 20.36 | 19.63 | 19.71 | 499,214 | -0.52(-2.57%) |
Jul 07, 2015 | 19.96 | 20.27 | 19.71 | 20.23 | 441,809 | +0.28(+1.39%) |
Jul 06, 2015 | 20.05 | 20.19 | 19.71 | 19.95 | 643,413 | -0.10(-0.50%) |
Jul 02, 2015 | 20.27 | 20.05 | 20.05 | 20.05 | 395,229 | -0.09(-0.43%) |
Jul 01, 2015 | 20.31 | 20.36 | 19.96 | 20.14 | 481,676 | +0.01(+0.06%) |
Jun 30, 2015 | 20.46 | 20.54 | 19.99 | 20.12 | 644,600 | -0.19(-0.94%) |
Jun 29, 2015 | 20.51 | 20.51 | 20.16 | 20.32 | 881,206 | -0.35(-1.68%) |
Jun 26, 2015 | 20.81 | 20.86 | 20.64 | 20.66 | 1,391,618 | -0.09(-0.42%) |
Jun 25, 2015 | 20.62 | 20.77 | 20.54 | 20.75 | 470,667 | +0.15(+0.74%) |
Jun 24, 2015 | 20.48 | 20.67 | 20.44 | 20.60 | 441,816 | +0.01(+0.04%) |
Jun 23, 2015 | 20.65 | 20.70 | 20.42 | 20.59 | 522,810 | +0.03(+0.13%) |
Jun 22, 2015 | 20.72 | 20.77 | 20.49 | 20.56 | 491,903 | -0.08(-0.40%) |
Jun 19, 2015 | 20.21 | 20.68 | 19.90 | 20.64 | 829,312 | +0.47(+2.34%) |
Jun 18, 2015 | 20.27 | 20.50 | 20.13 | 20.17 | 225,664 | -0.01(-0.04%) |
Jun 17, 2015 | 20.17 | 20.29 | 20.05 | 20.18 | 256,723 | +0.07(+0.37%) |
Jun 16, 2015 | 19.96 | 20.15 | 19.91 | 20.11 | 518,623 | +0.17(+0.85%) |
Jun 15, 2015 | 19.96 | 20.10 | 19.80 | 19.94 | 395,739 | -0.21(-1.05%) |
Jun 12, 2015 | 19.98 | 20.19 | 19.93 | 20.15 | 348,349 | +0.06(+0.30%) |
Jun 11, 2015 | 19.99 | 20.10 | 19.75 | 20.09 | 511,085 | +0.18(+0.89%) |
Jun 10, 2015 | 19.60 | 19.93 | 19.54 | 19.91 | 770,815 | +0.42(+2.16%) |
Jun 09, 2015 | 19.75 | 19.75 | 19.49 | 19.49 | 397,699 | -0.25(-1.25%) |
Jun 08, 2015 | 19.53 | 20.20 | 19.45 | 19.74 | 462,637 | +0.49(+2.52%) |
Jun 05, 2015 | 19.09 | 19.34 | 18.86 | 19.25 | 270,542 | +0.22(+1.16%) |
Jun 04, 2015 | 19.27 | 19.40 | 18.98 | 19.03 | 372,787 | -0.33(-1.70%) |
Jun 03, 2015 | 18.90 | 19.37 | 18.86 | 19.36 | 431,681 | +0.32(+1.71%) |
Jun 02, 2015 | 19.19 | 19.28 | 19.02 | 19.04 | 403,083 | -0.18(-0.92%) |
Jun 01, 2015 | 19.19 | 19.22 | 18.81 | 19.22 | 360,619 | +0.11(+0.57%) |
May 29, 2015 | 19.18 | 19.25 | 18.95 | 19.11 | 428,752 | -0.04(-0.23%) |
May 28, 2015 | 19.09 | 19.28 | 19.02 | 19.15 | 282,007 | -0.03(-0.14%) |
May 27, 2015 | 19.29 | 19.30 | 19.02 | 19.18 | 351,922 | -0.04(-0.23%) |
May 26, 2015 | 19.08 | 19.45 | 18.99 | 19.22 | 712,982 | +0.00(+0.02%) |
May 22, 2015 | 18.99 | 19.22 | 19.22 | 19.22 | 651,943 | +0.16(+0.84%) |
May 21, 2015 | 19.10 | 19.25 | 18.65 | 19.05 | 909,180 | -0.03(-0.18%) |
May 20, 2015 | 19.29 | 19.47 | 18.94 | 19.09 | 777,196 | -0.26(-1.37%) |
May 19, 2015 | 19.51 | 19.67 | 19.12 | 19.35 | 462,473 | -0.21(-1.06%) |
May 18, 2015 | 19.77 | 19.85 | 19.53 | 19.56 | 521,123 | -0.20(-1.03%) |
May 15, 2015 | 19.72 | 19.77 | 19.62 | 19.77 | 640,966 | +0.03(+0.15%) |
May 14, 2015 | 19.40 | 19.75 | 19.34 | 19.73 | 337,727 | +0.39(+2.01%) |
May 13, 2015 | 19.34 | 19.45 | 19.13 | 19.35 | 403,387 | +0.05(+0.25%) |
May 12, 2015 | 19.22 | 19.41 | 18.98 | 19.30 | 435,137 | +0.04(+0.20%) |
May 11, 2015 | 19.45 | 19.53 | 19.21 | 19.26 | 277,008 | -0.18(-0.95%) |
May 08, 2015 | 19.38 | 19.56 | 19.22 | 19.44 | 387,492 | +0.25(+1.29%) |
May 07, 2015 | 19.25 | 19.41 | 19.09 | 19.20 | 295,529 | -0.10(-0.53%) |
May 06, 2015 | 19.48 | 19.57 | 19.12 | 19.30 | 435,046 | -0.12(-0.62%) |
May 05, 2015 | 19.46 | 19.69 | 19.26 | 19.42 | 645,785 | -0.08(-0.39%) |
May 04, 2015 | 19.77 | 19.77 | 19.49 | 19.49 | 540,921 | +0.12(+0.60%) |
May 01, 2015 | 19.28 | 19.64 | 19.19 | 19.38 | 446,515 | +0.24(+1.23%) |
Apr 30, 2015 | 19.94 | 20.12 | 19.07 | 19.14 | 1,148,232 | -0.80(-4.01%) |
Apr 29, 2015 | 19.23 | 20.23 | 19.18 | 19.94 | 1,758,476 | +0.25(+1.26%) |
Apr 28, 2015 | 19.55 | 19.81 | 19.39 | 19.70 | 503,388 | +0.06(+0.33%) |
Apr 27, 2015 | 19.76 | 19.98 | 19.59 | 19.63 | 625,488 | -0.12(-0.58%) |
Apr 24, 2015 | 19.66 | 19.80 | 19.53 | 19.75 | 421,897 | +0.06(+0.30%) |
Apr 23, 2015 | 19.45 | 19.77 | 19.45 | 19.69 | 460,314 | +0.21(+1.10%) |
Apr 22, 2015 | 19.33 | 19.62 | 19.24 | 19.47 | 497,452 | +0.23(+1.18%) |
Apr 21, 2015 | 19.52 | 19.58 | 19.24 | 19.25 | 584,895 | -0.15(-0.77%) |
Apr 20, 2015 | 19.39 | 19.52 | 19.27 | 19.40 | 422,755 | +0.06(+0.29%) |
Apr 17, 2015 | 19.56 | 19.57 | 19.16 | 19.34 | 453,719 | -0.28(-1.42%) |
Apr 16, 2015 | 19.71 | 19.82 | 19.48 | 19.62 | 397,384 | -0.06(-0.33%) |
Apr 15, 2015 | 19.94 | 20.16 | 19.65 | 19.68 | 626,780 | -0.36(-1.81%) |
Apr 14, 2015 | 19.86 | 20.16 | 19.80 | 20.05 | 1,298,652 | +0.12(+0.62%) |
Apr 13, 2015 | 19.88 | 20.13 | 19.83 | 19.92 | 640,984 | -0.07(-0.34%) |
Apr 10, 2015 | 19.93 | 20.09 | 19.84 | 19.99 | 301,979 | +0.07(+0.34%) |
Apr 09, 2015 | 20.00 | 20.15 | 19.61 | 19.92 | 555,955 | -0.14(-0.68%) |
Apr 08, 2015 | 19.86 | 20.11 | 19.64 | 20.06 | 926,670 | +0.05(+0.26%) |
Apr 07, 2015 | 19.97 | 20.34 | 19.56 | 20.01 | 3,543,156 | -0.09(-0.45%) |
Apr 06, 2015 | 19.90 | 20.36 | 19.90 | 20.10 | 1,303,531 | +0.11(+0.53%) |
Apr 02, 2015 | 19.56 | 19.99 | 19.99 | 19.99 | 949,907 | +0.33(+1.67%) |
Apr 01, 2015 | 19.43 | 19.69 | 19.37 | 19.66 | 613,132 | +0.23(+1.19%) |
Mar 31, 2015 | 19.40 | 19.70 | 19.40 | 19.43 | 611,979 | -0.03(-0.15%) |
Mar 30, 2015 | 19.62 | 19.71 | 19.36 | 19.46 | 1,280,775 | +0.05(+0.24%) |
Mar 27, 2015 | 19.52 | 19.57 | 19.31 | 19.41 | 353,749 | -0.04(-0.22%) |
Mar 26, 2015 | 19.59 | 19.73 | 19.41 | 19.46 | 431,185 | -0.18(-0.91%) |
Mar 25, 2015 | 19.87 | 19.87 | 19.53 | 19.64 | 540,556 | -0.18(-0.93%) |
Mar 24, 2015 | 20.03 | 20.07 | 19.58 | 19.82 | 353,040 | -0.12(-0.62%) |
Mar 23, 2015 | 20.00 | 20.18 | 19.94 | 19.94 | 469,455 | -0.12(-0.58%) |
Mar 20, 2015 | 19.73 | 20.16 | 19.67 | 20.06 | 855,263 | +0.48(+2.47%) |
Mar 19, 2015 | 19.77 | 19.84 | 19.53 | 19.58 | 265,770 | -0.12(-0.61%) |
Mar 18, 2015 | 19.54 | 19.90 | 19.49 | 19.70 | 540,946 | +0.15(+0.74%) |
Mar 17, 2015 | 19.52 | 19.63 | 19.17 | 19.55 | 1,131,749 | -0.07(-0.35%) |
Mar 16, 2015 | 19.55 | 19.82 | 19.45 | 19.62 | 675,742 | +0.22(+1.15%) |
Mar 13, 2015 | 19.78 | 19.78 | 19.40 | 19.40 | 1,107,000 | -0.36(-1.84%) |
Mar 12, 2015 | 19.62 | 20.13 | 19.52 | 19.76 | 1,526,190 | +0.30(+1.56%) |
Mar 11, 2015 | 19.37 | 19.53 | 19.25 | 19.46 | 806,776 | +0.08(+0.40%) |
Mar 10, 2015 | 19.42 | 19.74 | 19.26 | 19.38 | 725,685 | -0.24(-1.20%) |
Mar 09, 2015 | 19.78 | 19.96 | 19.42 | 19.61 | 1,003,395 | -0.14(-0.69%) |
Mar 06, 2015 | 19.97 | 20.27 | 19.70 | 19.75 | 500,718 | -0.26(-1.30%) |
Mar 05, 2015 | 19.67 | 20.27 | 19.61 | 20.01 | 1,056,145 | +0.33(+1.69%) |
Mar 04, 2015 | 19.28 | 19.83 | 20.57 | 19.68 | 2,244,716 | -0.89(-4.32%) |
Mar 03, 2015 | 20.49 | 20.70 | 20.45 | 20.57 | 1,095,772 | +0.09(+0.46%) |
Mar 02, 2015 | 20.62 | 20.65 | 20.03 | 20.47 | 797,447 | -0.26(-1.24%) |
Feb 27, 2015 | 21.15 | 21.15 | 20.64 | 20.73 | 700,777 | -0.47(-2.20%) |
Feb 26, 2015 | 20.59 | 21.32 | 20.49 | 21.20 | 870,913 | +0.68(+3.29%) |
Feb 25, 2015 | 19.88 | 20.67 | 19.77 | 20.52 | 654,283 | +0.70(+3.54%) |
Feb 24, 2015 | 19.99 | 20.26 | 19.77 | 19.82 | 720,147 | -0.27(-1.32%) |
Feb 23, 2015 | 20.28 | 20.34 | 20.03 | 20.08 | 444,739 | -0.25(-1.24%) |
Feb 20, 2015 | 20.26 | 20.46 | 20.13 | 20.34 | 593,783 | +0.08(+0.38%) |
Feb 19, 2015 | 19.81 | 20.32 | 19.81 | 20.26 | 436,197 | +0.41(+2.07%) |
Feb 18, 2015 | 19.62 | 19.93 | 19.61 | 19.85 | 529,456 | +0.12(+0.63%) |
Feb 17, 2015 | 19.66 | 19.96 | 19.50 | 19.73 | 381,760 | -0.00(-0.02%) |
Feb 13, 2015 | 19.80 | 19.73 | 19.73 | 19.73 | 517,770 | -0.03(-0.17%) |
Feb 12, 2015 | 19.11 | 19.83 | 19.02 | 19.76 | 1,496,334 | +0.71(+3.75%) |
Feb 11, 2015 | 19.95 | 19.95 | 18.95 | 19.05 | 1,077,148 | -0.85(-4.29%) |
Feb 10, 2015 | 19.69 | 20.01 | 19.55 | 19.90 | 522,083 | +0.34(+1.71%) |
Feb 09, 2015 | 19.66 | 19.74 | 19.38 | 19.57 | 332,893 | -0.24(-1.23%) |
Feb 06, 2015 | 19.89 | 20.21 | 19.75 | 19.81 | 264,397 | -0.04(-0.19%) |
Feb 05, 2015 | 19.52 | 19.97 | 19.41 | 19.85 | 321,797 | +0.34(+1.76%) |
Feb 04, 2015 | 19.11 | 19.95 | 19.11 | 19.51 | 768,714 | -0.39(-1.97%) |
Feb 03, 2015 | 20.07 | 20.56 | 19.68 | 19.90 | 1,644,655 | -0.81(-3.93%) |
Feb 02, 2015 | 20.15 | 20.77 | 20.02 | 20.72 | 519,528 | +0.75(+3.75%) |
Jan 30, 2015 | 19.95 | 20.33 | 19.95 | 19.97 | 743,664 | -0.17(-0.82%) |
Jan 29, 2015 | 20.09 | 20.26 | 19.82 | 20.13 | 392,834 | +0.00(+0.02%) |
Jan 28, 2015 | 20.79 | 20.80 | 20.01 | 20.13 | 306,943 | -0.49(-2.37%) |
Jan 27, 2015 | 20.42 | 20.83 | 20.41 | 20.62 | 292,431 | -0.11(-0.52%) |
Jan 26, 2015 | 20.18 | 21.04 | 20.05 | 20.72 | 534,415 | +0.52(+2.56%) |
Jan 23, 2015 | 20.17 | 20.35 | 20.10 | 20.21 | 234,942 | +0.00(+0.02%) |
Jan 22, 2015 | 19.69 | 20.46 | 19.52 | 20.20 | 571,370 | +0.57(+2.89%) |
Jan 21, 2015 | 19.70 | 20.02 | 19.40 | 19.64 | 318,794 | -0.13(-0.67%) |
Jan 20, 2015 | 19.66 | 19.90 | 19.39 | 19.77 | 351,813 | +0.19(+0.95%) |
Jan 16, 2015 | 19.15 | 19.62 | 18.94 | 19.58 | 455,922 | +0.36(+1.85%) |
Jan 15, 2015 | 19.71 | 20.00 | 19.10 | 19.23 | 691,822 | -0.48(-2.41%) |
Jan 14, 2015 | 19.87 | 19.89 | 19.33 | 19.70 | 735,485 | -0.36(-1.81%) |
Jan 13, 2015 | 20.08 | 20.35 | 19.91 | 20.07 | 740,997 | +0.23(+1.17%) |
Jan 12, 2015 | 19.97 | 20.00 | 19.63 | 19.83 | 303,820 | -0.08(-0.42%) |
Jan 09, 2015 | 20.14 | 20.26 | 19.81 | 19.92 | 350,102 | -0.22(-1.11%) |
Jan 08, 2015 | 20.13 | 20.44 | 20.12 | 20.14 | 362,574 | -0.13(-0.63%) |
Jan 07, 2015 | 19.96 | 20.36 | 19.90 | 20.27 | 488,557 | +0.31(+1.53%) |
Jan 06, 2015 | 20.35 | 20.42 | 19.75 | 19.96 | 714,600 | -0.39(-1.91%) |
Jan 05, 2015 | 20.76 | 20.85 | 20.08 | 20.35 | 612,703 | -0.58(-2.77%) |
Jan 02, 2015 | 20.94 | 21.07 | 20.69 | 20.93 | 279,877 | +0.03(+0.14%) |
Dec 31, 2014 | 20.90 | 20.90 | 20.90 | 20.90 | 272,457 | +0.09(+0.44%) |
Dec 30, 2014 | 20.89 | 21.06 | 20.61 | 20.81 | 207,911 | -0.10(-0.47%) |
Dec 29, 2014 | 20.80 | 20.99 | 20.76 | 20.91 | 352,669 | +0.08(+0.38%) |
Dec 26, 2014 | 20.46 | 20.89 | 20.43 | 20.83 | 167,598 | +0.34(+1.66%) |
Dec 24, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 227,249 | -0.11(-0.54%) |
Dec 23, 2014 | 20.62 | 20.81 | 20.53 | 20.60 | 229,623 | +0.02(+0.10%) |
Dec 22, 2014 | 20.40 | 20.66 | 20.33 | 20.58 | 265,816 | +0.18(+0.87%) |
Dec 19, 2014 | 20.33 | 20.50 | 20.11 | 20.41 | 637,555 | +0.22(+1.09%) |
Dec 18, 2014 | 19.96 | 20.36 | 19.96 | 20.19 | 546,007 | +0.53(+2.72%) |
Dec 17, 2014 | 19.13 | 19.72 | 19.09 | 19.65 | 685,164 | +0.49(+2.57%) |
Dec 16, 2014 | 19.44 | 19.64 | 19.12 | 19.16 | 465,733 | -0.32(-1.64%) |
Dec 15, 2014 | 19.52 | 19.71 | 19.44 | 19.48 | 723,182 | +0.03(+0.17%) |
Dec 12, 2014 | 19.87 | 20.18 | 19.40 | 19.45 | 741,437 | -0.65(-3.23%) |
Dec 11, 2014 | 20.15 | 20.44 | 20.00 | 20.09 | 391,761 | -0.04(-0.21%) |
Dec 10, 2014 | 20.56 | 20.74 | 20.03 | 20.14 | 634,091 | -0.54(-2.60%) |
Dec 09, 2014 | 20.90 | 20.94 | 20.44 | 20.67 | 515,068 | -0.34(-1.63%) |
Dec 08, 2014 | 21.10 | 21.27 | 20.80 | 21.02 | 480,045 | -0.07(-0.35%) |
Dec 05, 2014 | 20.85 | 21.20 | 20.85 | 21.09 | 571,252 | +0.21(+1.01%) |
Dec 04, 2014 | 21.05 | 21.22 | 20.79 | 20.88 | 459,965 | -0.27(-1.29%) |
Dec 03, 2014 | 20.93 | 21.21 | 20.93 | 21.15 | 442,909 | +0.16(+0.77%) |
Dec 02, 2014 | 20.66 | 21.02 | 20.64 | 20.99 | 325,612 | +0.39(+1.89%) |
Dec 01, 2014 | 21.27 | 21.32 | 20.56 | 20.60 | 1,210,202 | -0.80(-3.75%) |
Nov 28, 2014 | 21.78 | 21.97 | 21.39 | 21.41 | 218,306 | -0.40(-1.82%) |
Nov 26, 2014 | 21.67 | 21.80 | 21.80 | 21.80 | 797,307 | +0.24(+1.13%) |
Nov 25, 2014 | 21.26 | 21.59 | 21.08 | 21.56 | 970,790 | +0.26(+1.20%) |
Nov 24, 2014 | 21.48 | 21.51 | 21.26 | 21.30 | 749,809 | -0.00(-0.02%) |
Nov 21, 2014 | 21.20 | 21.43 | 21.18 | 21.31 | 1,273,102 | -0.10(-0.48%) |
Nov 20, 2014 | 21.27 | 21.44 | 21.16 | 21.41 | 969,818 | +0.07(+0.33%) |
Nov 19, 2014 | 21.27 | 21.43 | 21.02 | 21.34 | 969,233 | +0.02(+0.10%) |
Nov 18, 2014 | 21.39 | 21.61 | 21.22 | 21.32 | 583,291 | -0.01(-0.04%) |
Nov 17, 2014 | 21.34 | 21.58 | 21.17 | 21.33 | 846,262 | -0.02(-0.10%) |
Nov 14, 2014 | 21.54 | 21.80 | 21.29 | 21.35 | 980,465 | -0.12(-0.58%) |
Nov 13, 2014 | 21.22 | 21.48 | 21.17 | 21.47 | 985,508 | +0.33(+1.57%) |
Nov 12, 2014 | 20.14 | 21.15 | 20.13 | 21.14 | 1,471,159 | +1.19(+5.97%) |
Nov 11, 2014 | 19.71 | 20.08 | 19.71 | 19.95 | 893,636 | +0.20(+1.01%) |
Nov 10, 2014 | 19.75 | 19.95 | 19.64 | 19.75 | 1,007,847 | +0.02(+0.12%) |
Nov 07, 2014 | 19.63 | 19.79 | 19.56 | 19.73 | 1,180,849 | +0.05(+0.27%) |
Nov 06, 2014 | 19.63 | 19.83 | 19.56 | 19.67 | 566,650 | +0.05(+0.25%) |
Nov 05, 2014 | 19.71 | 19.90 | 19.57 | 19.62 | 901,575 | +0.00(+0.00%) |
Nov 04, 2014 | 19.76 | 19.82 | 19.43 | 19.62 | 498,087 | -0.17(-0.87%) |
Nov 03, 2014 | 19.94 | 20.04 | 19.70 | 19.79 | 1,032,022 | -0.03(-0.16%) |
Oct 31, 2014 | 19.93 | 20.29 | 19.63 | 19.83 | 1,264,907 | +0.10(+0.50%) |
Oct 30, 2014 | 19.68 | 19.94 | 19.43 | 19.73 | 1,564,500 | -0.07(-0.33%) |
Oct 29, 2014 | 19.73 | 20.00 | 19.50 | 19.79 | 2,040,901 | -0.25(-1.26%) |
Oct 28, 2014 | 20.22 | 20.53 | 19.55 | 20.05 | 3,606,531 | -1.15(-5.40%) |
Oct 27, 2014 | 20.94 | 21.35 | 21.16 | 21.19 | 415,386 | +0.04(+0.17%) |
Oct 24, 2014 | 20.79 | 21.28 | 20.76 | 21.16 | 495,928 | +0.32(+1.55%) |
Oct 23, 2014 | 20.83 | 21.02 | 20.68 | 20.83 | 583,089 | +0.14(+0.69%) |
Oct 22, 2014 | 20.86 | 21.05 | 20.63 | 20.69 | 517,415 | -0.17(-0.82%) |
Oct 21, 2014 | 20.33 | 20.99 | 20.22 | 20.86 | 763,888 | +0.63(+3.13%) |
Oct 20, 2014 | 20.25 | 20.32 | 20.14 | 20.23 | 409,955 | -0.01(-0.06%) |
Oct 17, 2014 | 19.99 | 20.26 | 19.93 | 20.24 | 745,420 | +0.49(+2.48%) |
Oct 16, 2014 | 19.22 | 19.86 | 19.08 | 19.75 | 1,077,523 | +0.21(+1.07%) |
Oct 15, 2014 | 18.89 | 19.68 | 18.35 | 19.54 | 1,396,845 | +0.36(+1.88%) |
Oct 14, 2014 | 19.32 | 19.53 | 18.90 | 19.18 | 1,364,856 | -0.09(-0.49%) |
Oct 13, 2014 | 19.69 | 19.88 | 19.23 | 19.28 | 1,723,510 | -0.49(-2.46%) |
Oct 10, 2014 | 20.24 | 20.24 | 19.39 | 19.76 | 2,066,093 | -0.62(-3.05%) |
Oct 09, 2014 | 21.13 | 21.13 | 20.33 | 20.38 | 995,521 | -0.69(-3.26%) |
Oct 08, 2014 | 20.84 | 21.11 | 20.52 | 21.07 | 809,286 | +0.19(+0.90%) |
Oct 07, 2014 | 21.19 | 21.21 | 20.84 | 20.88 | 781,214 | -0.38(-1.77%) |
Oct 06, 2014 | 21.10 | 21.32 | 21.07 | 21.26 | 567,748 | +0.22(+1.07%) |
Oct 03, 2014 | 20.93 | 21.16 | 20.72 | 21.03 | 564,606 | +0.24(+1.16%) |
Oct 02, 2014 | 21.06 | 21.08 | 20.46 | 20.79 | 1,018,011 | -0.27(-1.28%) |
Oct 01, 2014 | 21.30 | 21.36 | 21.03 | 21.06 | 870,637 | -0.22(-1.06%) |
Sep 30, 2014 | 21.16 | 21.38 | 21.03 | 21.29 | 626,196 | +0.09(+0.44%) |
Sep 29, 2014 | 21.11 | 21.37 | 20.95 | 21.19 | 808,898 | -0.06(-0.27%) |
Sep 26, 2014 | 21.17 | 21.31 | 20.95 | 21.25 | 870,390 | +0.03(+0.15%) |
Sep 25, 2014 | 21.21 | 21.29 | 21.07 | 21.22 | 939,927 | +0.02(+0.10%) |
Sep 24, 2014 | 21.08 | 21.22 | 21.06 | 21.20 | 442,900 | +0.08(+0.37%) |
Sep 23, 2014 | 21.10 | 21.36 | 21.10 | 21.12 | 636,791 | -0.01(-0.04%) |
Sep 22, 2014 | 21.21 | 21.29 | 20.99 | 21.13 | 573,467 | -0.20(-0.94%) |
Sep 19, 2014 | 21.41 | 21.42 | 21.14 | 21.33 | 1,361,264 | -0.04(-0.19%) |
Sep 18, 2014 | 21.69 | 21.74 | 21.33 | 21.37 | 744,496 | -0.20(-0.93%) |
Sep 17, 2014 | 21.31 | 21.73 | 21.15 | 21.57 | 650,163 | +0.36(+1.72%) |
Sep 16, 2014 | 21.19 | 21.44 | 21.12 | 21.21 | 678,747 | -0.17(-0.78%) |
Sep 15, 2014 | 21.68 | 21.79 | 21.21 | 21.37 | 900,010 | -0.40(-1.86%) |
Sep 12, 2014 | 21.61 | 21.88 | 21.53 | 21.78 | 1,570,723 | +0.02(+0.08%) |
Sep 11, 2014 | 22.07 | 22.08 | 21.61 | 21.76 | 1,083,621 | -0.34(-1.52%) |
Sep 10, 2014 | 22.05 | 22.17 | 21.88 | 22.10 | 624,822 | +0.11(+0.52%) |
Sep 09, 2014 | 22.30 | 22.42 | 21.83 | 21.98 | 859,507 | -0.34(-1.52%) |
Sep 08, 2014 | 22.31 | 22.49 | 22.24 | 22.32 | 323,926 | -0.07(-0.31%) |
Sep 05, 2014 | 22.22 | 22.43 | 21.98 | 22.39 | 703,995 | +0.11(+0.50%) |
Sep 04, 2014 | 21.92 | 22.33 | 21.87 | 22.28 | 795,178 | +0.35(+1.59%) |
Sep 03, 2014 | 22.62 | 22.62 | 21.89 | 21.93 | 732,877 | -0.60(-2.67%) |
Sep 02, 2014 | 22.70 | 22.91 | 22.53 | 22.53 | 466,843 | -0.16(-0.68%) |
Aug 29, 2014 | 22.73 | 22.69 | 22.69 | 22.69 | 454,547 | -0.02(-0.11%) |
Aug 28, 2014 | 22.70 | 22.87 | 22.48 | 22.71 | 415,642 | -0.14(-0.63%) |
Aug 27, 2014 | 22.92 | 22.97 | 22.84 | 22.86 | 779,197 | -0.16(-0.71%) |
Aug 26, 2014 | 23.07 | 23.18 | 23.07 | 23.02 | 1,973,093 | -0.05(-0.20%) |
Aug 25, 2014 | 23.29 | 23.29 | 23.01 | 23.07 | 1,997,581 | -0.12(-0.51%) |
Aug 22, 2014 | 23.04 | 23.02 | 23.00 | 23.18 | 882,828 | +0.16(+0.71%) |
Aug 21, 2014 | 23.04 | 23.16 | 22.96 | 23.02 | 285,318 | +0.06(+0.27%) |
Aug 20, 2014 | 22.76 | 23.12 | 22.60 | 22.96 | 930,608 | +0.20(+0.86%) |
Aug 19, 2014 | 23.03 | 23.18 | 22.73 | 22.76 | 1,079,633 | -0.29(-1.28%) |
Aug 18, 2014 | 22.81 | 23.05 | 22.71 | 23.06 | 610,868 | +0.46(+2.03%) |
Aug 15, 2014 | 22.69 | 22.69 | 22.51 | 22.60 | 820,426 | -0.06(-0.25%) |
Aug 14, 2014 | 22.40 | 22.71 | 22.39 | 22.66 | 465,425 | +0.20(+0.89%) |
Aug 13, 2014 | 22.56 | 22.73 | 22.36 | 22.46 | 449,991 | -0.10(-0.44%) |
Aug 12, 2014 | 22.34 | 22.61 | 22.25 | 22.56 | 727,838 | +0.19(+0.87%) |
Aug 11, 2014 | 22.18 | 22.59 | 22.10 | 22.36 | 1,046,972 | +0.30(+1.38%) |
Aug 08, 2014 | 21.87 | 22.09 | 21.70 | 22.06 | 1,120,010 | +0.21(+0.98%) |
Aug 07, 2014 | 21.75 | 21.85 | 21.54 | 21.84 | 991,245 | +0.28(+1.30%) |
Aug 06, 2014 | 21.17 | 21.61 | 21.04 | 21.56 | 447,565 | +0.30(+1.41%) |
Aug 05, 2014 | 21.04 | 21.50 | 20.90 | 21.26 | 755,632 | +0.22(+1.04%) |
Aug 04, 2014 | 21.04 | 21.33 | 20.91 | 21.04 | 628,122 | +0.15(+0.72%) |