Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.23 | 21.23 | 21.19 | 21.21 | 15,226 | -0.10(-0.46%) |
Aug 28, 2015 | 21.25 | 21.39 | 21.25 | 21.31 | 21,885 | +0.26(+1.24%) |
Aug 27, 2015 | 21.14 | 21.37 | 20.98 | 21.05 | 25,124 | +0.23(+1.09%) |
Aug 26, 2015 | 20.63 | 20.86 | 20.23 | 20.82 | 159,116 | +0.50(+2.46%) |
Aug 25, 2015 | 20.43 | 20.83 | 20.32 | 20.32 | 81,289 | -0.17(-0.84%) |
Aug 24, 2015 | 20.73 | 21.27 | 14.55 | 20.49 | 201,034 | -0.76(-3.57%) |
Aug 21, 2015 | 21.53 | 21.69 | 21.21 | 21.25 | 39,546 | -0.66(-3.02%) |
Aug 20, 2015 | 22.08 | 22.08 | 21.91 | 21.91 | 13,107 | -0.41(-1.83%) |
Aug 19, 2015 | 22.21 | 22.32 | 22.21 | 22.32 | 3,867 | -0.18(-0.80%) |
Aug 18, 2015 | 22.51 | 22.53 | 22.46 | 22.50 | 14,541 | -0.05(-0.20%) |
Aug 17, 2015 | 22.30 | 22.55 | 22.30 | 22.55 | 10,778 | +0.14(+0.64%) |
Aug 14, 2015 | 22.33 | 22.40 | 22.33 | 22.40 | 5,616 | -0.03(-0.11%) |
Aug 13, 2015 | 22.36 | 22.43 | 22.34 | 22.43 | 14,387 | +0.09(+0.42%) |
Aug 12, 2015 | 22.14 | 22.34 | 22.00 | 22.34 | 20,053 | -0.01(-0.06%) |
Aug 11, 2015 | 22.48 | 22.48 | 22.25 | 22.35 | 25,305 | -0.14(-0.62%) |
Aug 10, 2015 | 22.45 | 22.52 | 22.45 | 22.49 | 6,623 | +0.20(+0.88%) |
Aug 07, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 3,273 | -0.07(-0.33%) |
Aug 06, 2015 | 22.50 | 22.50 | 22.37 | 22.37 | 4,084 | -0.18(-0.82%) |
Aug 05, 2015 | 22.55 | 22.61 | 22.55 | 22.55 | 7,351 | +0.14(+0.63%) |
Aug 04, 2015 | 22.47 | 22.49 | 22.41 | 22.41 | 12,191 | -0.04(-0.18%) |
Aug 03, 2015 | 22.49 | 22.49 | 22.39 | 22.45 | 11,282 | -0.09(-0.39%) |
Jul 31, 2015 | 22.55 | 22.65 | 22.54 | 22.54 | 17,192 | -0.01(-0.04%) |
Jul 30, 2015 | 22.50 | 22.58 | 22.50 | 22.55 | 8,889 | +0.08(+0.37%) |
Jul 29, 2015 | 22.42 | 22.52 | 22.41 | 22.47 | 12,086 | +0.15(+0.66%) |
Jul 28, 2015 | 22.19 | 22.32 | 22.19 | 22.32 | 11,233 | +0.24(+1.09%) |
Jul 27, 2015 | 22.26 | 22.26 | 22.08 | 22.08 | 12,268 | -0.20(-0.90%) |
Jul 24, 2015 | 22.61 | 22.61 | 22.28 | 22.28 | 8,225 | -0.21(-0.94%) |
Jul 23, 2015 | 22.66 | 22.72 | 22.48 | 22.49 | 28,971 | -0.13(-0.58%) |
Jul 22, 2015 | 22.69 | 22.69 | 22.62 | 22.62 | 12,422 | -0.05(-0.22%) |
Jul 21, 2015 | 22.75 | 22.75 | 22.67 | 22.67 | 8,952 | -0.11(-0.49%) |
Jul 20, 2015 | 22.81 | 22.81 | 22.73 | 22.78 | 7,966 | +0.02(+0.08%) |
Jul 17, 2015 | 22.75 | 22.78 | 22.73 | 22.77 | 11,421 | +0.00(+0.00%) |
Jul 16, 2015 | 22.75 | 22.77 | 22.75 | 22.77 | 11,491 | +0.16(+0.70%) |
Jul 15, 2015 | 22.47 | 22.69 | 22.47 | 22.61 | 9,939 | -0.06(-0.27%) |
Jul 14, 2015 | 22.61 | 22.68 | 22.61 | 22.67 | 20,640 | +0.15(+0.65%) |
Jul 13, 2015 | 22.48 | 22.52 | 22.48 | 22.52 | 6,015 | +0.21(+0.93%) |
Jul 10, 2015 | 22.32 | 22.33 | 22.24 | 22.32 | 24,466 | +0.22(+1.00%) |
Jul 09, 2015 | 22.23 | 22.26 | 22.10 | 22.10 | 37,770 | +0.07(+0.30%) |
Jul 08, 2015 | 22.24 | 22.24 | 21.97 | 22.03 | 20,507 | -0.27(-1.22%) |
Jul 07, 2015 | 22.16 | 22.30 | 22.09 | 22.30 | 8,596 | +0.14(+0.61%) |
Jul 06, 2015 | 22.16 | 22.32 | 22.16 | 22.17 | 8,337 | -0.06(-0.25%) |
Jul 01, 2015 | 22.44 | 22.22 | 22.22 | 22.22 | 46,163 | +0.02(+0.08%) |
Jun 30, 2015 | 22.30 | 22.30 | 22.15 | 22.21 | 23,983 | +0.06(+0.26%) |
Jun 29, 2015 | 22.50 | 22.50 | 22.15 | 22.15 | 28,397 | -0.42(-1.88%) |
Jun 26, 2015 | 22.68 | 22.68 | 22.49 | 22.57 | 14,058 | -0.01(-0.06%) |
Jun 25, 2015 | 22.68 | 22.68 | 22.59 | 22.59 | 19,052 | -0.04(-0.17%) |
Jun 24, 2015 | 22.88 | 22.88 | 22.62 | 22.62 | 41,484 | -0.19(-0.81%) |
Jun 23, 2015 | 22.87 | 22.87 | 22.81 | 22.81 | 6,064 | -0.08(-0.36%) |
Jun 22, 2015 | 22.89 | 22.89 | 22.89 | 22.89 | 9,232 | +0.16(+0.70%) |
Jun 19, 2015 | 22.73 | 22.73 | 22.73 | 22.73 | 5,126 | -0.04(-0.17%) |
Jun 18, 2015 | 22.74 | 22.77 | 22.74 | 22.77 | 10,947 | +0.17(+0.77%) |
Jun 17, 2015 | 22.56 | 22.60 | 22.46 | 22.60 | 17,439 | +0.09(+0.41%) |
Jun 16, 2015 | 22.45 | 22.51 | 22.40 | 22.51 | 9,141 | +0.13(+0.59%) |
Jun 15, 2015 | 22.32 | 22.39 | 22.32 | 22.37 | 27,023 | -0.10(-0.43%) |
Jun 12, 2015 | 22.46 | 22.47 | 22.46 | 22.47 | 3,105 | -0.14(-0.62%) |
Jun 11, 2015 | 22.63 | 22.64 | 22.61 | 22.61 | 20,615 | +0.05(+0.22%) |
Jun 10, 2015 | 22.44 | 22.61 | 22.44 | 22.56 | 6,752 | +0.24(+1.08%) |
Jun 09, 2015 | 22.23 | 22.34 | 22.23 | 22.32 | 7,651 | -0.05(-0.20%) |
Jun 08, 2015 | 22.45 | 22.46 | 22.32 | 22.37 | 21,514 | -0.09(-0.41%) |
Jun 05, 2015 | 22.45 | 22.50 | 22.45 | 22.46 | 33,951 | +0.01(+0.04%) |
Jun 04, 2015 | 22.60 | 22.60 | 22.42 | 22.45 | 16,406 | -0.28(-1.23%) |
Jun 03, 2015 | 22.70 | 22.75 | 22.62 | 22.73 | 16,821 | +0.09(+0.41%) |
Jun 02, 2015 | 22.62 | 22.68 | 22.62 | 22.63 | 4,820 | +0.02(+0.09%) |
Jun 01, 2015 | 22.68 | 22.69 | 22.50 | 22.61 | 23,257 | +0.03(+0.15%) |
May 29, 2015 | 22.66 | 22.66 | 22.55 | 22.58 | 98,087 | -0.04(-0.18%) |
May 28, 2015 | 22.69 | 22.69 | 22.61 | 22.62 | 21,760 | -0.08(-0.36%) |
May 27, 2015 | 22.64 | 22.70 | 22.64 | 22.70 | 14,579 | +0.23(+1.02%) |
May 26, 2015 | 22.74 | 22.74 | 22.46 | 22.47 | 32,911 | -0.27(-1.20%) |
May 22, 2015 | 22.75 | 22.74 | 22.74 | 22.74 | 5,621 | -0.06(-0.24%) |
May 21, 2015 | 22.77 | 22.82 | 22.77 | 22.80 | 19,203 | +0.04(+0.16%) |
May 20, 2015 | 22.70 | 22.80 | 22.70 | 22.76 | 6,773 | +0.01(+0.02%) |
May 19, 2015 | 22.78 | 22.78 | 22.72 | 22.76 | 12,464 | -0.01(-0.06%) |
May 18, 2015 | 22.70 | 22.77 | 22.67 | 22.77 | 23,973 | +0.13(+0.57%) |
May 15, 2015 | 22.61 | 22.66 | 22.61 | 22.64 | 12,015 | +0.02(+0.07%) |
May 14, 2015 | 22.55 | 22.63 | 22.55 | 22.63 | 13,111 | +0.20(+0.87%) |
May 13, 2015 | 22.50 | 22.52 | 22.43 | 22.43 | 33,557 | -0.03(-0.11%) |
May 12, 2015 | 22.33 | 22.50 | 22.30 | 22.46 | 11,677 | -0.06(-0.26%) |
May 11, 2015 | 22.53 | 22.61 | 22.51 | 22.51 | 14,853 | -0.03(-0.11%) |
May 08, 2015 | 22.56 | 22.56 | 22.53 | 22.54 | 27,508 | +0.23(+1.05%) |
May 07, 2015 | 22.19 | 22.34 | 22.19 | 22.30 | 19,336 | +0.14(+0.63%) |
May 06, 2015 | 22.20 | 22.24 | 22.16 | 22.16 | 9,232 | -0.17(-0.77%) |
May 05, 2015 | 22.52 | 22.54 | 22.25 | 22.34 | 12,218 | -0.24(-1.07%) |
May 04, 2015 | 22.39 | 22.59 | 22.39 | 22.58 | 8,459 | +0.19(+0.86%) |
May 01, 2015 | 22.38 | 22.38 | 22.38 | 22.38 | 2,424 | +0.12(+0.55%) |
Apr 30, 2015 | 22.45 | 22.45 | 22.17 | 22.26 | 18,444 | -0.24(-1.06%) |
Apr 29, 2015 | 22.47 | 22.57 | 22.41 | 22.50 | 51,299 | -0.06(-0.28%) |
Apr 28, 2015 | 22.52 | 22.60 | 22.40 | 22.56 | 10,673 | +0.01(+0.03%) |
Apr 27, 2015 | 22.73 | 22.73 | 22.55 | 22.56 | 15,942 | -0.05(-0.24%) |
Apr 24, 2015 | 22.63 | 22.69 | 22.61 | 22.61 | 30,515 | -0.06(-0.24%) |
Apr 23, 2015 | 22.57 | 22.67 | 22.56 | 22.67 | 46,296 | +0.09(+0.40%) |
Apr 22, 2015 | 22.41 | 22.59 | 22.41 | 22.58 | 129,341 | +0.10(+0.46%) |
Apr 21, 2015 | 22.64 | 22.64 | 22.43 | 22.47 | 66,862 | +0.02(+0.09%) |
Apr 20, 2015 | 22.49 | 22.51 | 22.45 | 22.45 | 33,361 | +0.19(+0.83%) |
Apr 17, 2015 | 22.46 | 22.46 | 22.20 | 22.27 | 37,661 | -0.28(-1.24%) |
Apr 16, 2015 | 22.52 | 22.55 | 22.52 | 22.55 | 7,469 | -0.01(-0.04%) |
Apr 15, 2015 | 22.56 | 22.61 | 22.53 | 22.56 | 30,255 | +0.13(+0.60%) |
Apr 14, 2015 | 22.38 | 22.43 | 22.33 | 22.42 | 18,816 | +0.03(+0.15%) |
Apr 13, 2015 | 22.52 | 22.55 | 22.39 | 22.39 | 1,993,012 | -0.11(-0.49%) |
Apr 10, 2015 | 22.39 | 22.51 | 22.39 | 22.50 | 53,210 | +0.11(+0.48%) |
Apr 09, 2015 | 22.30 | 22.39 | 22.30 | 22.39 | 16,441 | +0.12(+0.55%) |
Apr 08, 2015 | 22.33 | 22.33 | 22.23 | 22.27 | 18,563 | +0.01(+0.04%) |
Apr 07, 2015 | 22.35 | 22.38 | 22.26 | 22.26 | 67,720 | -0.03(-0.13%) |
Apr 06, 2015 | 22.05 | 22.36 | 22.05 | 22.29 | 36,958 | +0.14(+0.62%) |
Apr 02, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 1,969,487 | +0.15(+0.69%) |
Apr 01, 2015 | 22.18 | 22.18 | 22.00 | 22.00 | 7,398 | -0.17(-0.74%) |
Mar 31, 2015 | 22.22 | 22.30 | 22.17 | 22.17 | 26,060 | -0.14(-0.62%) |
Mar 30, 2015 | 22.14 | 22.34 | 22.14 | 22.31 | 15,113 | +0.27(+1.23%) |
Mar 27, 2015 | 22.05 | 22.05 | 22.01 | 22.04 | 15,999 | +0.06(+0.25%) |
Mar 26, 2015 | 21.98 | 22.06 | 21.90 | 21.98 | 32,883 | -0.15(-0.67%) |
Mar 25, 2015 | 22.48 | 22.48 | 22.13 | 22.13 | 14,888 | -0.21(-0.96%) |
Mar 24, 2015 | 22.46 | 22.46 | 22.34 | 22.34 | 31,871 | -0.20(-0.87%) |
Mar 23, 2015 | 22.54 | 22.57 | 22.54 | 22.54 | 10,399 | -0.02(-0.09%) |
Mar 20, 2015 | 22.42 | 22.57 | 21.69 | 22.56 | 30,452 | +0.24(+1.07%) |
Mar 19, 2015 | 22.38 | 22.38 | 22.29 | 22.32 | 12,946 | -0.08(-0.36%) |
Mar 18, 2015 | 22.12 | 22.40 | 22.11 | 22.40 | 12,001 | +0.18(+0.81%) |
Mar 17, 2015 | 22.12 | 22.22 | 22.09 | 22.22 | 12,326 | +0.03(+0.13%) |
Mar 16, 2015 | 21.99 | 22.19 | 21.99 | 22.19 | 37,027 | +0.25(+1.13%) |
Mar 13, 2015 | 22.12 | 22.12 | 21.84 | 21.95 | 32,105 | -0.13(-0.61%) |
Mar 12, 2015 | 21.86 | 22.08 | 21.86 | 22.08 | 62,921 | +0.22(+0.99%) |
Mar 11, 2015 | 21.88 | 21.88 | 21.82 | 21.86 | 17,516 | +0.01(+0.06%) |
Mar 10, 2015 | 21.98 | 21.98 | 21.83 | 21.85 | 23,206 | -0.30(-1.37%) |
Mar 09, 2015 | 22.16 | 22.16 | 22.11 | 22.15 | 33,558 | +0.03(+0.13%) |
Mar 06, 2015 | 22.34 | 22.34 | 22.12 | 22.12 | 31,450 | -0.22(-0.97%) |
Mar 05, 2015 | 22.41 | 22.41 | 22.32 | 22.34 | 20,682 | +0.01(+0.06%) |
Mar 04, 2015 | 22.36 | 22.39 | 22.28 | 22.33 | 37,316 | -0.12(-0.55%) |
Mar 03, 2015 | 22.56 | 22.56 | 22.38 | 22.45 | 11,966 | -0.05(-0.24%) |
Mar 02, 2015 | 22.46 | 22.52 | 22.43 | 22.50 | 62,878 | +0.12(+0.53%) |
Feb 27, 2015 | 22.48 | 22.48 | 22.39 | 22.39 | 242,891 | -0.06(-0.26%) |
Feb 26, 2015 | 22.45 | 22.50 | 22.44 | 22.44 | 26,295 | +0.01(+0.03%) |
Feb 25, 2015 | 22.47 | 22.57 | 22.44 | 22.44 | 1,016,062 | -0.04(-0.17%) |
Feb 24, 2015 | 22.41 | 22.52 | 22.41 | 22.48 | 58,119 | +0.06(+0.26%) |
Feb 23, 2015 | 22.38 | 22.43 | 22.36 | 22.42 | 45,299 | -0.06(-0.26%) |
Feb 20, 2015 | 22.33 | 22.48 | 22.33 | 22.48 | 23,502 | +0.15(+0.66%) |
Feb 19, 2015 | 22.22 | 22.37 | 22.22 | 22.33 | 23,509 | +0.02(+0.08%) |
Feb 18, 2015 | 22.32 | 22.32 | 22.29 | 22.31 | 13,454 | -0.03(-0.12%) |
Feb 17, 2015 | 22.32 | 22.35 | 22.22 | 22.34 | 17,057 | +0.09(+0.40%) |
Feb 13, 2015 | 22.26 | 22.25 | 22.25 | 22.25 | 55,002 | +0.09(+0.39%) |
Feb 12, 2015 | 22.05 | 22.16 | 22.02 | 22.16 | 51,984 | +0.14(+0.62%) |
Feb 11, 2015 | 22.00 | 22.03 | 21.84 | 22.03 | 60,982 | +0.05(+0.24%) |
Feb 10, 2015 | 21.93 | 21.97 | 21.74 | 21.97 | 49,854 | +0.26(+1.21%) |
Feb 09, 2015 | 21.72 | 21.84 | 21.67 | 21.71 | 30,935 | -0.14(-0.66%) |
Feb 06, 2015 | 21.94 | 22.01 | 21.77 | 21.86 | 32,430 | -0.02(-0.08%) |
Feb 05, 2015 | 21.87 | 21.89 | 21.80 | 21.87 | 26,647 | +0.15(+0.71%) |
Feb 04, 2015 | 21.71 | 21.78 | 21.68 | 21.72 | 116,111 | -0.01(-0.03%) |
Feb 03, 2015 | 21.60 | 21.73 | 21.54 | 21.73 | 31,146 | +0.44(+2.08%) |
Feb 02, 2015 | 21.31 | 21.31 | 21.10 | 21.28 | 82,602 | +0.06(+0.26%) |
Jan 30, 2015 | 21.40 | 21.42 | 21.23 | 21.23 | 52,682 | -0.14(-0.65%) |
Jan 29, 2015 | 21.24 | 21.39 | 21.24 | 21.37 | 16,712 | -0.05(-0.21%) |
Jan 28, 2015 | 21.57 | 21.57 | 21.41 | 21.41 | 5,182 | -0.20(-0.92%) |
Jan 27, 2015 | 21.66 | 21.71 | 21.47 | 21.61 | 8,765 | -0.22(-1.00%) |
Jan 26, 2015 | 21.69 | 21.83 | 21.69 | 21.83 | 19,955 | +0.08(+0.35%) |
Jan 23, 2015 | 21.87 | 21.87 | 21.75 | 21.75 | 67,652 | -0.09(-0.42%) |
Jan 22, 2015 | 21.62 | 21.84 | 21.60 | 21.84 | 40,934 | +0.33(+1.52%) |
Jan 21, 2015 | 21.44 | 21.52 | 21.44 | 21.52 | 6,022 | +0.16(+0.73%) |
Jan 20, 2015 | 21.44 | 21.44 | 21.19 | 21.36 | 21,443 | +0.15(+0.69%) |
Jan 16, 2015 | 21.16 | 21.26 | 21.06 | 21.22 | 7,538 | +0.13(+0.61%) |
Jan 15, 2015 | 21.20 | 21.34 | 21.09 | 21.09 | 45,341 | -0.24(-1.13%) |
Jan 14, 2015 | 21.20 | 21.33 | 21.08 | 21.33 | 66,912 | -0.06(-0.27%) |
Jan 13, 2015 | 21.66 | 21.78 | 21.29 | 21.39 | 33,311 | -0.04(-0.19%) |
Jan 12, 2015 | 21.62 | 21.62 | 21.37 | 21.43 | 29,271 | -0.21(-0.99%) |
Jan 09, 2015 | 21.61 | 21.72 | 21.61 | 21.64 | 73,942 | -0.13(-0.60%) |
Jan 08, 2015 | 21.56 | 21.83 | 21.56 | 21.77 | 100,478 | +0.36(+1.66%) |
Jan 07, 2015 | 21.43 | 21.43 | 21.33 | 21.41 | 73,428 | +0.18(+0.83%) |
Jan 06, 2015 | 21.45 | 21.48 | 21.09 | 21.24 | 70,480 | -0.14(-0.64%) |
Jan 05, 2015 | 21.60 | 21.60 | 21.37 | 21.38 | 847,480 | -0.39(-1.80%) |
Jan 02, 2015 | 21.83 | 21.93 | 21.64 | 21.77 | 37,662 | -0.17(-0.79%) |
Dec 31, 2014 | 22.00 | 21.94 | 21.94 | 21.94 | 9,872 | -0.03(-0.12%) |
Dec 30, 2014 | 22.12 | 22.12 | 21.97 | 21.97 | 88,666 | -0.17(-0.76%) |
Dec 29, 2014 | 22.01 | 22.14 | 22.01 | 22.14 | 15,421 | +0.06(+0.29%) |
Dec 26, 2014 | 22.11 | 22.11 | 22.05 | 22.07 | 34,496 | +0.02(+0.10%) |
Dec 24, 2014 | 22.03 | 22.05 | 22.05 | 22.05 | 6,346 | +0.01(+0.06%) |
Dec 23, 2014 | 21.96 | 22.04 | 21.96 | 22.04 | 22,445 | +0.12(+0.52%) |
Dec 22, 2014 | 21.94 | 21.94 | 21.86 | 21.92 | 18,059 | +0.10(+0.47%) |
Dec 19, 2014 | 21.94 | 21.94 | 21.74 | 21.82 | 30,639 | +0.12(+0.57%) |
Dec 18, 2014 | 21.49 | 21.70 | 21.49 | 21.70 | 16,491 | +0.47(+2.22%) |
Dec 17, 2014 | 20.90 | 21.23 | 20.90 | 21.23 | 17,849 | +0.43(+2.05%) |
Dec 16, 2014 | 20.89 | 21.26 | 20.55 | 20.80 | 65,893 | -0.22(-1.03%) |
Dec 15, 2014 | 21.13 | 21.13 | 21.01 | 21.02 | 14,300 | -0.12(-0.56%) |
Dec 12, 2014 | 21.30 | 21.36 | 21.13 | 21.13 | 25,416 | -0.34(-1.59%) |
Dec 11, 2014 | 21.68 | 21.68 | 21.46 | 21.48 | 60,055 | +0.09(+0.44%) |
Dec 10, 2014 | 21.63 | 21.63 | 21.34 | 21.38 | 10,972 | -0.33(-1.53%) |
Dec 09, 2014 | 21.53 | 21.71 | 21.47 | 21.71 | 41,402 | +0.02(+0.09%) |
Dec 08, 2014 | 21.85 | 21.88 | 21.62 | 21.69 | 31,709 | -0.17(-0.80%) |
Dec 05, 2014 | 21.89 | 21.83 | 21.85 | 21.87 | 11,171 | +0.04(+0.18%) |
Dec 04, 2014 | 21.87 | 21.87 | 21.80 | 21.83 | 8,412 | +0.01(+0.05%) |
Dec 03, 2014 | 21.77 | 21.82 | 21.77 | 21.82 | 6,186 | +0.10(+0.48%) |
Dec 02, 2014 | 21.58 | 21.71 | 21.58 | 21.71 | 7,466 | +0.10(+0.45%) |
Dec 01, 2014 | 21.69 | 21.69 | 21.59 | 21.61 | 16,199 | -0.21(-0.96%) |
Nov 28, 2014 | 21.87 | 21.87 | 21.82 | 21.82 | 3,335 | -0.01(-0.03%) |
Nov 26, 2014 | 21.89 | 21.83 | 21.83 | 21.83 | 11,378 | +0.03(+0.15%) |
Nov 25, 2014 | 21.80 | 21.84 | 21.79 | 21.80 | 101,017 | +0.02(+0.07%) |
Nov 24, 2014 | 21.76 | 21.86 | 21.74 | 21.78 | 34,241 | +0.05(+0.23%) |
Nov 21, 2014 | 21.74 | 21.85 | 21.72 | 21.73 | 22,087 | +0.14(+0.67%) |
Nov 20, 2014 | 21.54 | 21.60 | 21.49 | 21.59 | 18,958 | +0.05(+0.22%) |
Nov 19, 2014 | 21.55 | 21.55 | 21.47 | 21.54 | 17,458 | -0.05(-0.21%) |
Nov 18, 2014 | 21.57 | 21.59 | 21.52 | 21.59 | 7,986 | +0.16(+0.75%) |
Nov 17, 2014 | 21.51 | 21.51 | 21.43 | 21.43 | 12,245 | -0.04(-0.18%) |
Nov 14, 2014 | 21.48 | 21.48 | 21.44 | 21.46 | 4,608 | +0.02(+0.07%) |
Nov 13, 2014 | 21.60 | 21.60 | 21.44 | 21.45 | 50,896 | -0.06(-0.29%) |
Nov 12, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 4,714 | +0.05(+0.22%) |
Nov 11, 2014 | 21.46 | 21.50 | 21.44 | 21.47 | 19,563 | +0.03(+0.13%) |
Nov 10, 2014 | 21.48 | 21.48 | 21.42 | 21.44 | 17,515 | +0.07(+0.35%) |
Nov 07, 2014 | 21.39 | 21.39 | 21.36 | 21.36 | 5,767 | -0.03(-0.16%) |
Nov 06, 2014 | 21.27 | 21.40 | 21.27 | 21.40 | 16,299 | +0.13(+0.59%) |
Nov 05, 2014 | 21.24 | 21.31 | 21.24 | 21.27 | 32,918 | +0.09(+0.41%) |
Nov 04, 2014 | 21.18 | 21.21 | 21.09 | 21.18 | 27,044 | -0.05(-0.24%) |
Nov 03, 2014 | 21.33 | 21.34 | 21.23 | 21.24 | 33,458 | +0.01(+0.03%) |
Oct 31, 2014 | 21.33 | 21.33 | 21.15 | 21.23 | 104,594 | +0.22(+1.04%) |
Oct 30, 2014 | 20.86 | 21.01 | 20.84 | 21.01 | 13,596 | +0.11(+0.52%) |
Oct 29, 2014 | 20.95 | 20.90 | 20.78 | 20.90 | 104,679 | +0.00(+0.02%) |
Oct 28, 2014 | 20.74 | 20.90 | 20.74 | 20.90 | 17,899 | +0.28(+1.33%) |
Oct 27, 2014 | 20.58 | 20.62 | 20.61 | 20.62 | 10,176 | +0.01(+0.05%) |
Oct 24, 2014 | 20.53 | 20.61 | 20.53 | 20.61 | 6,016 | -0.04(-0.18%) |
Oct 23, 2014 | 20.55 | 20.65 | 20.54 | 20.65 | 4,160 | +0.39(+1.94%) |
Oct 22, 2014 | 20.38 | 20.38 | 20.26 | 20.26 | 2,119 | -0.19(-0.93%) |
Oct 21, 2014 | 20.14 | 20.45 | 20.14 | 20.45 | 9,771 | +0.43(+2.15%) |
Oct 20, 2014 | 19.87 | 20.02 | 19.87 | 20.02 | 11,164 | +0.21(+1.06%) |
Oct 17, 2014 | 19.94 | 19.97 | 19.76 | 19.81 | 19,414 | +0.15(+0.77%) |
Oct 16, 2014 | 19.38 | 19.66 | 19.37 | 19.65 | 46,885 | +0.09(+0.45%) |
Oct 15, 2014 | 19.52 | 19.59 | 19.11 | 19.57 | 104,302 | -0.15(-0.78%) |
Oct 14, 2014 | 19.73 | 19.81 | 19.72 | 19.72 | 12,167 | +0.10(+0.49%) |
Oct 13, 2014 | 20.00 | 20.00 | 19.62 | 19.62 | 50,042 | -0.59(-2.92%) |
Oct 10, 2014 | 20.22 | 20.22 | 20.22 | 20.22 | 3,463 | +0.01(+0.05%) |
Oct 09, 2014 | 20.52 | 20.52 | 20.21 | 20.21 | 5,781 | -0.42(-2.02%) |
Oct 08, 2014 | 20.34 | 20.66 | 20.32 | 20.62 | 28,125 | +0.35(+1.71%) |
Oct 07, 2014 | 20.35 | 20.35 | 20.28 | 20.28 | 15,424 | -0.44(-2.12%) |
Oct 06, 2014 | 20.76 | 20.76 | 20.72 | 20.72 | 4,885 | +0.07(+0.32%) |
Oct 03, 2014 | 20.57 | 20.70 | 20.57 | 20.65 | 11,371 | +0.22(+1.07%) |
Oct 02, 2014 | 20.45 | 20.48 | 20.32 | 20.43 | 21,668 | +0.04(+0.21%) |
Oct 01, 2014 | 20.69 | 20.69 | 20.39 | 20.39 | 19,051 | -0.40(-1.92%) |
Sep 30, 2014 | 20.81 | 20.86 | 20.78 | 20.79 | 9,315 | +0.03(+0.16%) |
Sep 29, 2014 | 20.72 | 20.79 | 20.68 | 20.76 | 29,611 | -0.04(-0.18%) |
Sep 26, 2014 | 20.67 | 20.79 | 20.66 | 20.79 | 10,787 | +0.11(+0.55%) |
Sep 25, 2014 | 20.91 | 20.91 | 20.67 | 20.68 | 31,930 | -0.31(-1.49%) |
Sep 24, 2014 | 20.82 | 20.99 | 20.81 | 20.99 | 16,861 | +0.19(+0.90%) |
Sep 23, 2014 | 20.94 | 20.94 | 20.81 | 20.81 | 16,782 | -0.10(-0.47%) |
Sep 22, 2014 | 21.17 | 21.17 | 20.91 | 20.91 | 9,479 | -0.25(-1.17%) |
Sep 19, 2014 | 21.28 | 21.28 | 21.11 | 21.15 | 19,286 | +0.01(+0.06%) |
Sep 18, 2014 | 21.14 | 21.19 | 21.14 | 21.14 | 15,413 | +0.08(+0.39%) |
Sep 17, 2014 | 21.10 | 21.12 | 21.04 | 21.06 | 20,113 | +0.02(+0.09%) |
Sep 16, 2014 | 20.87 | 21.08 | 20.87 | 21.04 | 17,842 | +0.12(+0.59%) |
Sep 15, 2014 | 20.95 | 20.95 | 20.86 | 20.91 | 57,920 | -0.07(-0.33%) |
Sep 12, 2014 | 21.05 | 21.05 | 20.95 | 20.98 | 35,356 | -0.09(-0.42%) |
Sep 11, 2014 | 20.99 | 21.07 | 20.99 | 21.07 | 6,221 | +0.14(+0.68%) |
Sep 10, 2014 | 20.93 | 20.93 | 20.93 | 20.93 | 2,285 | -0.02(-0.11%) |
Sep 09, 2014 | 21.12 | 21.13 | 20.93 | 20.96 | 117,112 | -0.15(-0.69%) |
Sep 08, 2014 | 21.13 | 21.18 | 21.04 | 21.10 | 25,992 | +0.03(+0.16%) |
Sep 05, 2014 | 21.05 | 21.07 | 21.01 | 21.07 | 10,799 | +0.01(+0.05%) |
Sep 04, 2014 | 21.16 | 21.09 | 21.06 | 21.06 | 11,878 | -0.03(-0.16%) |
Sep 03, 2014 | 21.21 | 21.21 | 21.08 | 21.09 | 25,513 | -0.02(-0.10%) |