Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.17 | 24.41 | 24.16 | 24.24 | 587,899 | -0.16(-0.66%) |
Aug 28, 2015 | 24.15 | 24.51 | 24.10 | 24.40 | 727,629 | +0.25(+1.04%) |
Aug 27, 2015 | 24.24 | 24.31 | 24.01 | 24.15 | 884,174 | +0.40(+1.68%) |
Aug 26, 2015 | 23.63 | 23.80 | 23.35 | 23.75 | 1,352,193 | +0.64(+2.77%) |
Aug 25, 2015 | 23.23 | 23.50 | 23.10 | 23.11 | 1,283,412 | +0.40(+1.76%) |
Aug 24, 2015 | 22.38 | 23.04 | 22.26 | 22.71 | 4,810,349 | -0.97(-4.10%) |
Aug 21, 2015 | 24.00 | 24.05 | 23.64 | 23.68 | 1,449,920 | -0.66(-2.71%) |
Aug 20, 2015 | 24.54 | 24.61 | 24.32 | 24.34 | 923,660 | -0.39(-1.58%) |
Aug 19, 2015 | 25.21 | 25.21 | 24.70 | 24.73 | 1,174,069 | -0.45(-1.77%) |
Aug 18, 2015 | 25.19 | 25.23 | 25.10 | 25.18 | 402,369 | +0.23(+0.90%) |
Aug 17, 2015 | 24.80 | 25.05 | 24.80 | 24.95 | 389,618 | +0.11(+0.44%) |
Aug 14, 2015 | 24.73 | 24.87 | 24.62 | 24.84 | 537,814 | +0.21(+0.85%) |
Aug 13, 2015 | 24.84 | 24.89 | 24.62 | 24.63 | 484,075 | +0.10(+0.41%) |
Aug 12, 2015 | 24.57 | 24.61 | 24.35 | 24.53 | 1,393,068 | -0.60(-2.39%) |
Aug 11, 2015 | 24.96 | 25.28 | 24.93 | 25.13 | 853,363 | -0.14(-0.55%) |
Aug 10, 2015 | 25.55 | 25.56 | 25.13 | 25.27 | 692,463 | -0.26(-1.02%) |
Aug 07, 2015 | 25.92 | 25.95 | 25.42 | 25.53 | 864,347 | -0.12(-0.47%) |
Aug 06, 2015 | 25.83 | 25.83 | 25.62 | 25.65 | 427,510 | -0.13(-0.50%) |
Aug 05, 2015 | 25.84 | 26.03 | 25.74 | 25.78 | 667,837 | -0.07(-0.27%) |
Aug 04, 2015 | 25.51 | 25.88 | 25.41 | 25.85 | 1,126,710 | +0.30(+1.17%) |
Aug 03, 2015 | 25.47 | 25.60 | 25.40 | 25.55 | 858,234 | +0.12(+0.47%) |
Jul 31, 2015 | 24.89 | 25.51 | 24.82 | 25.43 | 1,098,128 | -0.23(-0.90%) |
Jul 30, 2015 | 25.68 | 25.83 | 25.64 | 25.66 | 1,017,144 | +0.23(+0.90%) |
Jul 29, 2015 | 25.18 | 25.50 | 24.99 | 25.43 | 893,271 | +0.36(+1.44%) |
Jul 28, 2015 | 25.17 | 25.21 | 25.06 | 25.07 | 414,292 | +0.16(+0.64%) |
Jul 27, 2015 | 24.93 | 24.96 | 24.76 | 24.91 | 1,205,452 | -0.55(-2.16%) |
Jul 24, 2015 | 25.56 | 25.63 | 25.40 | 25.46 | 670,912 | +0.07(+0.28%) |
Jul 23, 2015 | 25.53 | 25.55 | 25.29 | 25.39 | 636,923 | -0.37(-1.44%) |
Jul 22, 2015 | 25.78 | 25.96 | 25.75 | 25.76 | 548,412 | +0.10(+0.39%) |
Jul 21, 2015 | 25.97 | 25.98 | 25.50 | 25.66 | 1,213,928 | -0.50(-1.91%) |
Jul 20, 2015 | 26.13 | 26.20 | 25.99 | 26.16 | 397,363 | +0.05(+0.19%) |
Jul 17, 2015 | 25.97 | 26.12 | 25.97 | 26.11 | 635,841 | +0.15(+0.58%) |
Jul 16, 2015 | 25.93 | 25.97 | 25.73 | 25.96 | 811,011 | +0.36(+1.41%) |
Jul 15, 2015 | 25.53 | 25.70 | 25.50 | 25.60 | 1,316,734 | +0.24(+0.95%) |
Jul 14, 2015 | 25.16 | 25.40 | 25.12 | 25.36 | 427,546 | -0.02(-0.08%) |
Jul 13, 2015 | 25.15 | 25.40 | 25.14 | 25.38 | 765,358 | +0.65(+2.63%) |
Jul 10, 2015 | 24.54 | 24.85 | 24.52 | 24.73 | 1,682,535 | -0.56(-2.21%) |
Jul 09, 2015 | 25.16 | 25.43 | 25.08 | 25.29 | 845,042 | +0.20(+0.80%) |
Jul 08, 2015 | 25.12 | 25.28 | 24.99 | 25.09 | 928,165 | -0.23(-0.91%) |
Jul 07, 2015 | 25.67 | 25.74 | 25.18 | 25.32 | 1,546,908 | +0.16(+0.64%) |
Jul 06, 2015 | 25.28 | 25.29 | 25.00 | 25.16 | 1,458,332 | +0.15(+0.60%) |
Jul 02, 2015 | 25.01 | 25.01 | 25.01 | 25.01 | 734,000 | -0.15(-0.60%) |
Jul 01, 2015 | 25.00 | 25.21 | 24.92 | 25.16 | 1,233,701 | +0.41(+1.66%) |
Jun 30, 2015 | 24.50 | 24.90 | 24.48 | 24.75 | 1,191,165 | +0.42(+1.73%) |
Jun 29, 2015 | 24.91 | 24.92 | 24.19 | 24.33 | 2,627,464 | -0.33(-1.34%) |
Jun 26, 2015 | 24.63 | 24.82 | 24.53 | 24.66 | 564,310 | +0.15(+0.61%) |
Jun 25, 2015 | 24.51 | 24.61 | 24.46 | 24.51 | 461,547 | -0.02(-0.08%) |
Jun 24, 2015 | 24.64 | 24.65 | 24.43 | 24.53 | 664,983 | -0.14(-0.57%) |
Jun 23, 2015 | 24.73 | 24.77 | 24.54 | 24.67 | 1,590,246 | +0.71(+2.96%) |
Jun 22, 2015 | 23.86 | 24.01 | 23.65 | 23.96 | 936,963 | +0.05(+0.21%) |
Jun 19, 2015 | 23.99 | 24.01 | 23.83 | 23.91 | 725,339 | +0.11(+0.46%) |
Jun 18, 2015 | 23.68 | 23.94 | 23.55 | 23.80 | 2,542,456 | -0.14(-0.58%) |
Jun 17, 2015 | 24.24 | 24.52 | 23.86 | 23.94 | 1,474,983 | -0.44(-1.80%) |
Jun 16, 2015 | 24.39 | 24.48 | 24.32 | 24.38 | 662,664 | +0.19(+0.79%) |
Jun 15, 2015 | 24.48 | 24.48 | 24.14 | 24.19 | 747,403 | -0.12(-0.49%) |
Jun 12, 2015 | 24.44 | 24.50 | 24.14 | 24.31 | 956,942 | +0.06(+0.25%) |
Jun 11, 2015 | 24.46 | 24.53 | 24.23 | 24.25 | 1,060,633 | +0.25(+1.04%) |
Jun 10, 2015 | 23.96 | 24.22 | 23.91 | 24.00 | 1,663,654 | -0.24(-0.99%) |
Jun 09, 2015 | 24.35 | 24.45 | 24.16 | 24.24 | 1,116,822 | +0.06(+0.25%) |
Jun 08, 2015 | 24.57 | 24.63 | 24.14 | 24.18 | 1,093,243 | -0.78(-3.13%) |
Jun 05, 2015 | 25.18 | 25.23 | 24.86 | 24.96 | 1,397,925 | +0.55(+2.25%) |
Jun 04, 2015 | 24.34 | 24.47 | 24.10 | 24.41 | 800,744 | +0.16(+0.66%) |
Jun 03, 2015 | 24.73 | 24.73 | 24.22 | 24.25 | 1,648,567 | -0.59(-2.38%) |
Jun 02, 2015 | 25.00 | 25.03 | 24.63 | 24.84 | 1,855,434 | -1.06(-4.09%) |
Jun 01, 2015 | 25.69 | 26.06 | 25.64 | 25.90 | 829,801 | +0.28(+1.09%) |
May 29, 2015 | 25.68 | 25.74 | 25.50 | 25.62 | 713,590 | -0.18(-0.70%) |
May 28, 2015 | 26.02 | 26.14 | 25.73 | 25.80 | 1,004,068 | -0.20(-0.77%) |
May 27, 2015 | 26.33 | 26.34 | 25.96 | 26.00 | 1,220,811 | -0.15(-0.57%) |
May 26, 2015 | 26.00 | 26.19 | 25.92 | 26.15 | 1,600,663 | +0.63(+2.47%) |
May 22, 2015 | 25.36 | 25.52 | 25.52 | 25.52 | 1,248,400 | +0.48(+1.92%) |
May 21, 2015 | 25.04 | 25.07 | 24.92 | 25.04 | 701,038 | -0.02(-0.08%) |
May 20, 2015 | 25.08 | 25.23 | 24.91 | 25.06 | 1,797,959 | +0.18(+0.72%) |
May 19, 2015 | 24.94 | 25.01 | 24.81 | 24.88 | 2,060,336 | +0.67(+2.77%) |
May 18, 2015 | 23.90 | 24.24 | 23.90 | 24.21 | 2,066,550 | +0.57(+2.43%) |
May 15, 2015 | 24.05 | 24.09 | 23.55 | 23.64 | 1,630,916 | -0.14(-0.61%) |
May 14, 2015 | 23.76 | 24.07 | 23.76 | 23.78 | 1,758,101 | -0.28(-1.16%) |
May 13, 2015 | 24.19 | 24.22 | 23.90 | 24.06 | 1,289,730 | -0.58(-2.33%) |
May 12, 2015 | 24.55 | 24.65 | 24.40 | 24.64 | 1,093,124 | -0.27(-1.10%) |
May 11, 2015 | 24.96 | 25.00 | 24.82 | 24.91 | 966,156 | +0.24(+0.97%) |
May 08, 2015 | 24.50 | 24.77 | 24.46 | 24.67 | 1,068,004 | +0.27(+1.11%) |
May 07, 2015 | 24.33 | 24.53 | 24.28 | 24.40 | 1,665,184 | +0.33(+1.37%) |
May 06, 2015 | 24.33 | 24.36 | 23.97 | 24.07 | 1,759,259 | -0.68(-2.75%) |
May 05, 2015 | 24.96 | 25.08 | 24.63 | 24.75 | 1,151,820 | -0.19(-0.76%) |
May 04, 2015 | 24.84 | 25.03 | 24.84 | 24.94 | 1,061,848 | +0.25(+1.01%) |
May 01, 2015 | 24.47 | 24.83 | 24.34 | 24.69 | 1,306,008 | +0.09(+0.37%) |
Apr 30, 2015 | 25.08 | 25.11 | 24.44 | 24.60 | 1,802,520 | -0.54(-2.15%) |
Apr 29, 2015 | 25.37 | 25.43 | 24.79 | 25.14 | 3,266,204 | -0.64(-2.48%) |
Apr 28, 2015 | 26.00 | 26.02 | 25.70 | 25.78 | 1,052,880 | -0.40(-1.53%) |
Apr 27, 2015 | 26.35 | 26.39 | 26.01 | 26.18 | 917,095 | -0.12(-0.46%) |
Apr 24, 2015 | 26.34 | 26.60 | 26.25 | 26.30 | 948,717 | -0.20(-0.75%) |
Apr 23, 2015 | 26.90 | 26.96 | 26.41 | 26.50 | 903,359 | -0.49(-1.82%) |
Apr 22, 2015 | 26.95 | 27.05 | 26.90 | 26.99 | 360,824 | +0.03(+0.11%) |
Apr 21, 2015 | 27.16 | 27.21 | 26.72 | 26.96 | 599,414 | +0.03(+0.11%) |
Apr 20, 2015 | 26.94 | 27.00 | 26.79 | 26.93 | 490,909 | +0.37(+1.39%) |
Apr 17, 2015 | 26.83 | 26.87 | 26.52 | 26.56 | 593,957 | -0.22(-0.82%) |
Apr 16, 2015 | 26.99 | 27.22 | 26.55 | 26.78 | 989,027 | -0.43(-1.58%) |
Apr 15, 2015 | 27.36 | 27.73 | 27.14 | 27.21 | 1,351,480 | -0.22(-0.80%) |
Apr 14, 2015 | 27.31 | 27.43 | 27.10 | 27.43 | 1,334,941 | -0.35(-1.26%) |
Apr 13, 2015 | 27.77 | 27.88 | 27.66 | 27.78 | 965,097 | +0.16(+0.58%) |
Apr 10, 2015 | 27.62 | 27.75 | 27.48 | 27.62 | 785,487 | +0.24(+0.88%) |
Apr 09, 2015 | 26.93 | 27.47 | 26.93 | 27.38 | 979,430 | +0.62(+2.32%) |
Apr 08, 2015 | 26.37 | 26.82 | 26.37 | 26.76 | 1,266,009 | +0.17(+0.64%) |
Apr 07, 2015 | 26.40 | 26.59 | 26.26 | 26.59 | 1,035,721 | +0.60(+2.31%) |
Apr 06, 2015 | 25.64 | 26.13 | 25.53 | 25.99 | 2,616,813 | -0.31(-1.18%) |
Apr 02, 2015 | 26.35 | 26.30 | 26.30 | 26.30 | 2,010,700 | -0.60(-2.23%) |
Apr 01, 2015 | 26.83 | 27.06 | 26.72 | 26.90 | 835,706 | -0.05(-0.19%) |
Mar 31, 2015 | 27.00 | 27.08 | 26.84 | 26.95 | 1,500,594 | +0.33(+1.24%) |
Mar 30, 2015 | 26.49 | 26.65 | 26.39 | 26.62 | 1,013,755 | +0.40(+1.53%) |
Mar 27, 2015 | 26.31 | 26.42 | 25.99 | 26.22 | 1,723,492 | -0.08(-0.30%) |
Mar 26, 2015 | 25.82 | 26.43 | 25.79 | 26.30 | 1,345,171 | +0.39(+1.51%) |
Mar 25, 2015 | 25.84 | 25.98 | 25.78 | 25.91 | 1,118,096 | -0.20(-0.77%) |
Mar 24, 2015 | 26.04 | 26.26 | 26.01 | 26.11 | 1,071,771 | +0.18(+0.69%) |
Mar 23, 2015 | 26.10 | 26.31 | 25.88 | 25.93 | 2,094,968 | -0.74(-2.77%) |
Mar 20, 2015 | 26.76 | 26.97 | 26.30 | 26.67 | 2,616,094 | -0.88(-3.19%) |
Mar 19, 2015 | 27.40 | 27.69 | 27.32 | 27.55 | 1,730,196 | +0.96(+3.61%) |
Mar 18, 2015 | 27.78 | 27.84 | 26.59 | 26.59 | 3,410,501 | -1.31(-4.70%) |
Mar 17, 2015 | 27.67 | 27.90 | 27.56 | 27.90 | 1,926,576 | -0.08(-0.29%) |
Mar 16, 2015 | 28.12 | 28.19 | 27.73 | 27.98 | 3,567,792 | -0.54(-1.89%) |
Mar 13, 2015 | 28.01 | 28.58 | 28.00 | 28.52 | 1,934,249 | +0.75(+2.70%) |
Mar 12, 2015 | 27.79 | 27.92 | 27.63 | 27.77 | 1,724,732 | -0.44(-1.56%) |
Mar 11, 2015 | 27.96 | 28.35 | 27.85 | 28.21 | 2,833,566 | +0.83(+3.03%) |
Mar 10, 2015 | 27.11 | 27.41 | 26.91 | 27.38 | 2,489,617 | +0.79(+2.97%) |
Mar 09, 2015 | 26.56 | 26.68 | 26.51 | 26.59 | 603,183 | -0.04(-0.15%) |
Mar 06, 2015 | 26.51 | 26.67 | 26.46 | 26.63 | 1,542,366 | +0.82(+3.18%) |
Mar 05, 2015 | 25.75 | 25.99 | 25.69 | 25.81 | 1,556,621 | +0.22(+0.86%) |
Mar 04, 2015 | 25.34 | 25.64 | 25.13 | 25.59 | 1,381,951 | +0.46(+1.83%) |
Mar 03, 2015 | 25.10 | 25.14 | 24.94 | 25.13 | 586,391 | +0.03(+0.12%) |
Mar 02, 2015 | 24.91 | 25.13 | 24.88 | 25.10 | 485,846 | +0.04(+0.16%) |
Feb 27, 2015 | 25.01 | 25.13 | 24.91 | 25.06 | 735,048 | +0.05(+0.20%) |
Feb 26, 2015 | 24.82 | 25.09 | 24.81 | 25.01 | 1,200,622 | +0.70(+2.88%) |
Feb 25, 2015 | 24.39 | 24.41 | 24.31 | 24.31 | 425,022 | -0.10(-0.41%) |
Feb 24, 2015 | 24.47 | 24.64 | 24.35 | 24.41 | 1,028,744 | -0.04(-0.16%) |
Feb 23, 2015 | 24.49 | 24.52 | 24.35 | 24.45 | 657,363 | +0.19(+0.78%) |
Feb 20, 2015 | 24.62 | 24.64 | 24.05 | 24.26 | 1,582,520 | -0.08(-0.33%) |
Feb 19, 2015 | 24.27 | 24.35 | 24.20 | 24.34 | 378,176 | +0.16(+0.66%) |
Feb 18, 2015 | 24.26 | 24.45 | 24.13 | 24.18 | 979,687 | +0.09(+0.37%) |
Feb 17, 2015 | 24.12 | 24.25 | 24.07 | 24.09 | 639,933 | -0.07(-0.29%) |
Feb 13, 2015 | 24.16 | 24.16 | 24.16 | 24.16 | 533,200 | +0.03(+0.12%) |
Feb 12, 2015 | 24.40 | 24.40 | 24.08 | 24.13 | 900,920 | -0.52(-2.11%) |
Feb 11, 2015 | 24.57 | 24.70 | 24.55 | 24.65 | 630,840 | +0.10(+0.41%) |
Feb 10, 2015 | 24.61 | 24.62 | 24.50 | 24.55 | 524,233 | +0.04(+0.16%) |
Feb 09, 2015 | 24.59 | 24.59 | 24.38 | 24.51 | 579,509 | -0.03(-0.12%) |
Feb 06, 2015 | 24.44 | 24.56 | 24.37 | 24.54 | 975,173 | +0.70(+2.94%) |
Feb 05, 2015 | 24.07 | 24.13 | 23.78 | 23.84 | 1,540,919 | -0.41(-1.69%) |
Feb 04, 2015 | 24.06 | 24.28 | 24.01 | 24.25 | 1,613,591 | +0.40(+1.68%) |
Feb 03, 2015 | 24.08 | 24.14 | 23.65 | 23.85 | 3,127,963 | -0.66(-2.69%) |
Feb 02, 2015 | 24.60 | 24.60 | 24.39 | 24.51 | 1,311,170 | -0.15(-0.61%) |
Jan 30, 2015 | 24.60 | 24.75 | 24.58 | 24.66 | 1,081,162 | +0.09(+0.37%) |
Jan 29, 2015 | 24.51 | 24.75 | 24.37 | 24.57 | 1,780,953 | -0.13(-0.53%) |
Jan 28, 2015 | 24.49 | 24.74 | 24.36 | 24.70 | 1,608,590 | +0.38(+1.56%) |
Jan 27, 2015 | 24.38 | 24.52 | 24.13 | 24.32 | 2,186,983 | -0.53(-2.13%) |
Jan 26, 2015 | 24.88 | 24.91 | 24.69 | 24.85 | 2,138,646 | -0.24(-0.96%) |
Jan 23, 2015 | 25.05 | 25.10 | 24.73 | 25.09 | 3,564,779 | +0.65(+2.66%) |
Jan 22, 2015 | 23.93 | 24.47 | 23.79 | 24.44 | 3,755,200 | +0.95(+4.04%) |
Jan 21, 2015 | 23.33 | 23.61 | 23.12 | 23.49 | 3,234,748 | -0.16(-0.68%) |
Jan 20, 2015 | 23.51 | 23.70 | 23.49 | 23.65 | 2,014,588 | +0.06(+0.25%) |
Jan 16, 2015 | 23.68 | 24.02 | 23.50 | 23.59 | 2,874,649 | +0.21(+0.90%) |
Jan 15, 2015 | 23.18 | 23.58 | 23.17 | 23.38 | 2,685,142 | +0.66(+2.90%) |
Jan 14, 2015 | 22.66 | 22.79 | 22.63 | 22.72 | 1,076,277 | -0.07(-0.31%) |
Jan 13, 2015 | 22.80 | 22.86 | 22.70 | 22.79 | 1,421,781 | +0.25(+1.11%) |
Jan 12, 2015 | 22.62 | 22.65 | 22.51 | 22.54 | 1,104,089 | +0.03(+0.13%) |
Jan 09, 2015 | 22.78 | 22.80 | 22.51 | 22.51 | 1,609,744 | -0.22(-0.97%) |
Jan 08, 2015 | 22.75 | 22.80 | 22.62 | 22.73 | 1,335,914 | +0.17(+0.75%) |
Jan 07, 2015 | 22.64 | 22.68 | 22.47 | 22.56 | 1,844,331 | +0.23(+1.03%) |
Jan 06, 2015 | 22.35 | 22.37 | 22.11 | 22.33 | 1,537,711 | +0.14(+0.63%) |
Jan 05, 2015 | 22.27 | 22.29 | 22.13 | 22.19 | 1,637,707 | +0.24(+1.09%) |
Jan 02, 2015 | 21.88 | 21.95 | 21.84 | 21.95 | 1,196,233 | +0.34(+1.57%) |
Dec 31, 2014 | 21.50 | 21.61 | 21.61 | 21.61 | 598,200 | +0.22(+1.03%) |
Dec 30, 2014 | 21.35 | 21.42 | 21.31 | 21.39 | 298,880 | -0.02(-0.09%) |
Dec 29, 2014 | 21.25 | 21.45 | 21.22 | 21.41 | 452,334 | +0.08(+0.38%) |
Dec 26, 2014 | 21.31 | 21.35 | 21.30 | 21.33 | 237,435 | +0.04(+0.21%) |
Dec 24, 2014 | 21.26 | 21.29 | 21.29 | 21.29 | 196,400 | -0.05(-0.26%) |
Dec 23, 2014 | 21.30 | 21.37 | 21.28 | 21.34 | 617,476 | +0.19(+0.90%) |
Dec 22, 2014 | 21.04 | 21.19 | 21.03 | 21.15 | 484,944 | -0.02(-0.09%) |
Dec 19, 2014 | 20.97 | 21.17 | 20.91 | 21.17 | 949,193 | +0.22(+1.05%) |
Dec 18, 2014 | 20.97 | 21.02 | 20.91 | 20.95 | 573,299 | +0.17(+0.82%) |
Dec 17, 2014 | 20.38 | 20.84 | 20.35 | 20.78 | 1,826,417 | +0.58(+2.87%) |
Dec 16, 2014 | 20.17 | 20.33 | 20.15 | 20.20 | 876,134 | -0.28(-1.37%) |
Dec 15, 2014 | 20.47 | 20.53 | 20.34 | 20.48 | 1,367,626 | +0.06(+0.29%) |
Dec 12, 2014 | 20.37 | 20.48 | 20.31 | 20.42 | 723,005 | -0.21(-1.02%) |
Dec 11, 2014 | 20.59 | 20.70 | 20.57 | 20.63 | 720,551 | +0.19(+0.93%) |
Dec 10, 2014 | 20.62 | 20.64 | 20.44 | 20.44 | 1,028,648 | -0.24(-1.16%) |
Dec 09, 2014 | 20.63 | 20.71 | 20.44 | 20.68 | 1,382,789 | -0.21(-1.01%) |
Dec 08, 2014 | 21.01 | 21.04 | 20.79 | 20.89 | 725,753 | -0.09(-0.43%) |
Dec 05, 2014 | 20.93 | 21.03 | 20.91 | 20.98 | 1,321,892 | +0.32(+1.55%) |
Dec 04, 2014 | 20.66 | 20.74 | 20.42 | 20.66 | 2,506,856 | -0.24(-1.15%) |
Dec 03, 2014 | 20.90 | 20.94 | 20.85 | 20.90 | 1,616,068 | +0.23(+1.11%) |
Dec 02, 2014 | 20.57 | 20.69 | 20.56 | 20.67 | 979,544 | +0.30(+1.47%) |
Dec 01, 2014 | 20.33 | 20.38 | 20.26 | 20.37 | 1,006,424 | -0.12(-0.59%) |
Nov 28, 2014 | 20.34 | 20.53 | 20.33 | 20.49 | 735,294 | +0.22(+1.09%) |
Nov 26, 2014 | 20.31 | 20.27 | 20.27 | 20.27 | 811,400 | -0.11(-0.54%) |
Nov 25, 2014 | 20.52 | 20.54 | 20.33 | 20.38 | 848,364 | -0.09(-0.44%) |
Nov 24, 2014 | 20.58 | 20.59 | 20.47 | 20.47 | 741,881 | -0.17(-0.82%) |
Nov 21, 2014 | 20.58 | 20.70 | 20.52 | 20.64 | 1,463,953 | +0.48(+2.38%) |
Nov 20, 2014 | 20.12 | 20.24 | 20.08 | 20.16 | 842,223 | -0.01(-0.05%) |
Nov 19, 2014 | 20.15 | 20.23 | 20.00 | 20.17 | 1,475,903 | -0.02(-0.10%) |
Nov 18, 2014 | 20.24 | 20.30 | 20.16 | 20.19 | 779,577 | -0.28(-1.37%) |
Nov 17, 2014 | 20.38 | 20.49 | 20.36 | 20.47 | 747,066 | +0.26(+1.29%) |
Nov 14, 2014 | 20.56 | 20.61 | 20.16 | 20.21 | 1,886,057 | -0.18(-0.88%) |
Nov 13, 2014 | 20.42 | 20.45 | 20.34 | 20.39 | 1,239,144 | -0.13(-0.63%) |
Nov 12, 2014 | 20.43 | 20.57 | 20.36 | 20.52 | 1,002,554 | +0.14(+0.69%) |
Nov 11, 2014 | 20.56 | 20.60 | 20.31 | 20.38 | 1,290,917 | -0.19(-0.92%) |
Nov 10, 2014 | 20.40 | 20.59 | 20.39 | 20.57 | 1,095,799 | +0.12(+0.59%) |
Nov 07, 2014 | 20.75 | 20.75 | 20.41 | 20.45 | 1,442,287 | -0.29(-1.40%) |
Nov 06, 2014 | 20.58 | 20.74 | 20.49 | 20.74 | 1,711,903 | +0.35(+1.72%) |
Nov 05, 2014 | 20.39 | 20.46 | 20.34 | 20.39 | 1,002,526 | +0.20(+0.99%) |
Nov 04, 2014 | 20.30 | 20.31 | 20.08 | 20.19 | 1,041,567 | -0.16(-0.79%) |
Nov 03, 2014 | 20.33 | 20.42 | 20.31 | 20.35 | 1,587,246 | +0.10(+0.49%) |
Oct 31, 2014 | 20.33 | 20.36 | 20.18 | 20.25 | 2,577,724 | +0.26(+1.30%) |
Oct 30, 2014 | 20.00 | 20.02 | 19.92 | 19.99 | 785,691 | +0.10(+0.50%) |
Oct 29, 2014 | 19.57 | 19.91 | 19.48 | 19.89 | 1,589,908 | +0.31(+1.58%) |
Oct 28, 2014 | 19.55 | 19.63 | 19.54 | 19.58 | 881,589 | -0.11(-0.56%) |
Oct 27, 2014 | 19.75 | 19.80 | 19.80 | 19.69 | 570,101 | -0.11(-0.56%) |
Oct 24, 2014 | 19.76 | 19.83 | 19.72 | 19.80 | 728,499 | -0.05(-0.25%) |
Oct 23, 2014 | 19.86 | 19.93 | 19.82 | 19.85 | 1,161,715 | -0.03(-0.15%) |
Oct 22, 2014 | 19.80 | 19.90 | 19.76 | 19.88 | 1,638,838 | +0.23(+1.17%) |
Oct 21, 2014 | 19.58 | 19.66 | 19.56 | 19.65 | 934,058 | +0.25(+1.29%) |
Oct 20, 2014 | 19.52 | 19.54 | 19.35 | 19.40 | 763,048 | -0.13(-0.67%) |
Oct 17, 2014 | 19.44 | 19.57 | 19.42 | 19.53 | 1,370,461 | +0.13(+0.67%) |
Oct 16, 2014 | 19.52 | 19.61 | 19.28 | 19.40 | 1,415,849 | +0.03(+0.15%) |
Oct 15, 2014 | 19.44 | 19.57 | 19.11 | 19.37 | 2,258,175 | -0.48(-2.42%) |
Oct 14, 2014 | 19.86 | 19.90 | 19.79 | 19.85 | 1,086,964 | +0.09(+0.46%) |
Oct 13, 2014 | 19.74 | 19.83 | 19.73 | 19.76 | 924,705 | -0.23(-1.15%) |
Oct 10, 2014 | 19.89 | 20.02 | 19.88 | 19.99 | 857,306 | +0.21(+1.06%) |
Oct 09, 2014 | 19.71 | 19.84 | 19.63 | 19.78 | 1,198,514 | +0.17(+0.87%) |
Oct 08, 2014 | 19.84 | 19.88 | 19.57 | 19.61 | 1,557,433 | -0.23(-1.16%) |
Oct 07, 2014 | 19.89 | 19.99 | 19.78 | 19.84 | 1,186,081 | -0.07(-0.35%) |
Oct 06, 2014 | 20.22 | 20.23 | 19.80 | 19.91 | 1,661,616 | -0.44(-2.16%) |
Oct 03, 2014 | 20.30 | 20.38 | 20.27 | 20.35 | 1,236,566 | +0.49(+2.47%) |
Oct 02, 2014 | 19.82 | 19.99 | 19.75 | 19.86 | 1,486,640 | -0.16(-0.80%) |
Oct 01, 2014 | 20.05 | 20.10 | 19.94 | 20.02 | 1,308,348 | +0.06(+0.30%) |
Sep 30, 2014 | 20.06 | 20.09 | 19.95 | 19.96 | 1,113,214 | +0.18(+0.91%) |
Sep 29, 2014 | 19.76 | 19.82 | 19.71 | 19.78 | 958,492 | -0.03(-0.15%) |
Sep 26, 2014 | 19.70 | 19.83 | 19.69 | 19.81 | 867,642 | +0.19(+0.97%) |
Sep 25, 2014 | 19.71 | 19.72 | 19.57 | 19.62 | 1,037,451 | +0.11(+0.56%) |
Sep 24, 2014 | 19.46 | 19.53 | 19.45 | 19.51 | 1,212,792 | +0.24(+1.25%) |
Sep 23, 2014 | 19.19 | 19.31 | 19.16 | 19.27 | 1,042,612 | -0.03(-0.16%) |
Sep 22, 2014 | 19.31 | 19.40 | 19.29 | 19.30 | 2,240,303 | -0.03(-0.16%) |
Sep 19, 2014 | 19.26 | 19.36 | 19.26 | 19.33 | 737,228 | +0.23(+1.20%) |
Sep 18, 2014 | 19.19 | 19.20 | 19.08 | 19.10 | 641,429 | -0.14(-0.73%) |
Sep 17, 2014 | 18.99 | 19.29 | 18.96 | 19.24 | 1,691,313 | +0.26(+1.37%) |
Sep 16, 2014 | 19.02 | 19.05 | 18.88 | 18.98 | 703,405 | -0.06(-0.32%) |
Sep 15, 2014 | 19.07 | 19.08 | 19.01 | 19.04 | 516,750 | +0.02(+0.11%) |
Sep 12, 2014 | 19.09 | 19.12 | 18.92 | 19.02 | 1,054,413 | -0.10(-0.52%) |
Sep 11, 2014 | 19.03 | 19.12 | 19.01 | 19.12 | 708,011 | +0.00(+0.00%) |
Sep 10, 2014 | 19.16 | 19.21 | 19.06 | 19.12 | 840,199 | +0.11(+0.58%) |
Sep 09, 2014 | 19.22 | 19.22 | 18.99 | 19.01 | 1,075,883 | -0.16(-0.83%) |
Sep 08, 2014 | 19.05 | 19.21 | 19.01 | 19.17 | 1,157,247 | +0.17(+0.89%) |
Sep 05, 2014 | 18.97 | 19.03 | 18.93 | 19.00 | 876,355 | -0.03(-0.16%) |
Sep 04, 2014 | 18.80 | 19.09 | 18.79 | 19.03 | 2,760,190 | +0.57(+3.09%) |
Sep 03, 2014 | 18.48 | 18.50 | 18.47 | 18.46 | 584,237 | -0.07(-0.38%) |