Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.59 | 23.23 | 22.51 | 23.13 | 505,034 | +0.52(+2.28%) |
Aug 28, 2015 | 22.55 | 22.75 | 22.37 | 22.62 | 510,519 | -0.04(-0.20%) |
Aug 27, 2015 | 22.77 | 22.84 | 22.47 | 22.66 | 542,157 | +0.26(+1.15%) |
Aug 26, 2015 | 22.20 | 22.46 | 21.86 | 22.40 | 623,664 | +0.65(+2.98%) |
Aug 25, 2015 | 22.27 | 22.47 | 21.74 | 21.76 | 609,846 | -0.07(-0.30%) |
Aug 24, 2015 | 21.56 | 22.49 | 20.44 | 21.82 | 1,136,703 | -0.70(-3.11%) |
Aug 21, 2015 | 23.02 | 23.12 | 22.46 | 22.52 | 748,799 | -0.71(-3.05%) |
Aug 20, 2015 | 23.22 | 23.35 | 23.05 | 23.23 | 615,669 | -0.20(-0.85%) |
Aug 19, 2015 | 23.39 | 23.63 | 23.03 | 23.43 | 414,480 | -0.01(-0.06%) |
Aug 18, 2015 | 23.45 | 23.61 | 23.26 | 23.44 | 583,774 | -0.07(-0.31%) |
Aug 17, 2015 | 23.58 | 23.67 | 23.33 | 23.52 | 492,310 | -0.29(-1.24%) |
Aug 14, 2015 | 23.58 | 23.83 | 23.41 | 23.81 | 571,730 | +0.23(+0.97%) |
Aug 13, 2015 | 23.52 | 23.81 | 23.44 | 23.58 | 252,742 | +0.02(+0.09%) |
Aug 12, 2015 | 23.64 | 23.70 | 23.03 | 23.56 | 428,306 | -0.04(-0.16%) |
Aug 11, 2015 | 23.44 | 23.70 | 23.35 | 23.60 | 442,154 | -0.06(-0.25%) |
Aug 10, 2015 | 24.10 | 24.23 | 23.57 | 23.66 | 881,443 | -0.40(-1.68%) |
Aug 07, 2015 | 23.90 | 24.21 | 23.89 | 24.06 | 530,501 | +0.03(+0.12%) |
Aug 06, 2015 | 24.14 | 24.14 | 23.83 | 24.03 | 590,849 | -0.15(-0.61%) |
Aug 05, 2015 | 24.11 | 24.42 | 23.88 | 24.18 | 722,678 | +0.15(+0.64%) |
Aug 04, 2015 | 23.48 | 24.52 | 23.36 | 24.02 | 1,251,714 | +0.38(+1.61%) |
Aug 03, 2015 | 23.69 | 23.73 | 23.36 | 23.64 | 1,069,754 | -0.04(-0.19%) |
Jul 31, 2015 | 23.48 | 24.70 | 23.48 | 23.69 | 2,111,336 | -2.06(-8.01%) |
Jul 30, 2015 | 24.91 | 25.79 | 24.68 | 25.75 | 703,309 | +0.83(+3.33%) |
Jul 29, 2015 | 25.23 | 25.26 | 24.67 | 24.92 | 617,965 | -0.24(-0.96%) |
Jul 28, 2015 | 24.59 | 25.23 | 24.59 | 25.16 | 646,770 | +0.67(+2.73%) |
Jul 27, 2015 | 24.65 | 24.95 | 24.38 | 24.49 | 503,493 | -0.20(-0.80%) |
Jul 24, 2015 | 25.15 | 25.18 | 24.55 | 24.69 | 439,376 | -0.32(-1.29%) |
Jul 23, 2015 | 25.12 | 25.29 | 24.93 | 25.01 | 594,184 | +0.01(+0.03%) |
Jul 22, 2015 | 24.94 | 25.06 | 24.76 | 25.01 | 398,703 | -0.05(-0.21%) |
Jul 21, 2015 | 25.13 | 25.20 | 24.93 | 25.06 | 672,719 | -0.02(-0.09%) |
Jul 20, 2015 | 24.66 | 25.23 | 24.66 | 25.08 | 575,177 | +0.43(+1.76%) |
Jul 17, 2015 | 24.51 | 24.67 | 24.32 | 24.65 | 221,943 | +0.14(+0.57%) |
Jul 16, 2015 | 24.76 | 24.82 | 24.46 | 24.51 | 357,811 | -0.08(-0.33%) |
Jul 15, 2015 | 25.23 | 25.23 | 24.41 | 24.59 | 696,104 | -0.83(-3.26%) |
Jul 14, 2015 | 25.02 | 25.56 | 25.02 | 25.42 | 409,825 | +0.34(+1.35%) |
Jul 13, 2015 | 24.68 | 25.08 | 24.65 | 25.08 | 178,591 | +0.49(+2.00%) |
Jul 10, 2015 | 24.46 | 24.63 | 24.25 | 24.59 | 495,357 | +0.38(+1.58%) |
Jul 09, 2015 | 24.26 | 24.52 | 24.13 | 24.21 | 262,660 | +0.23(+0.98%) |
Jul 08, 2015 | 24.54 | 24.58 | 23.82 | 23.97 | 494,072 | -0.70(-2.83%) |
Jul 07, 2015 | 24.46 | 24.74 | 24.18 | 24.67 | 284,704 | +0.02(+0.09%) |
Jul 06, 2015 | 24.65 | 25.04 | 24.46 | 24.65 | 296,919 | -0.22(-0.89%) |
Jul 02, 2015 | 24.57 | 24.87 | 24.87 | 24.87 | 325,028 | +0.20(+0.80%) |
Jul 01, 2015 | 24.55 | 25.03 | 24.55 | 24.67 | 302,025 | +0.28(+1.14%) |
Jun 30, 2015 | 24.54 | 24.57 | 24.32 | 24.39 | 366,949 | -0.05(-0.21%) |
Jun 29, 2015 | 24.62 | 24.70 | 24.36 | 24.44 | 298,956 | -0.52(-2.09%) |
Jun 26, 2015 | 24.81 | 24.96 | 24.71 | 24.96 | 385,093 | +0.19(+0.77%) |
Jun 25, 2015 | 24.78 | 25.01 | 24.55 | 24.77 | 310,661 | +0.08(+0.33%) |
Jun 24, 2015 | 24.54 | 24.73 | 24.37 | 24.69 | 268,076 | +0.09(+0.36%) |
Jun 23, 2015 | 24.52 | 24.73 | 24.46 | 24.60 | 320,453 | +0.15(+0.63%) |
Jun 22, 2015 | 24.30 | 24.72 | 24.30 | 24.45 | 273,760 | +0.25(+1.03%) |
Jun 19, 2015 | 24.24 | 24.57 | 24.10 | 24.20 | 449,988 | -0.26(-1.08%) |
Jun 18, 2015 | 24.54 | 24.62 | 24.41 | 24.46 | 339,363 | -0.04(-0.18%) |
Jun 17, 2015 | 24.59 | 24.68 | 24.25 | 24.51 | 537,037 | +0.04(+0.18%) |
Jun 16, 2015 | 23.92 | 24.59 | 23.92 | 24.46 | 649,826 | +0.40(+1.65%) |
Jun 15, 2015 | 23.39 | 24.13 | 23.39 | 24.07 | 492,913 | +0.47(+1.99%) |
Jun 12, 2015 | 23.55 | 23.69 | 23.49 | 23.60 | 332,827 | -0.15(-0.65%) |
Jun 11, 2015 | 23.99 | 24.13 | 23.58 | 23.75 | 321,125 | -0.18(-0.74%) |
Jun 10, 2015 | 24.03 | 24.16 | 23.86 | 23.93 | 276,617 | +0.10(+0.43%) |
Jun 09, 2015 | 23.64 | 23.99 | 23.54 | 23.83 | 322,704 | +0.17(+0.71%) |
Jun 08, 2015 | 24.02 | 24.02 | 23.57 | 23.66 | 337,242 | -0.31(-1.29%) |
Jun 05, 2015 | 23.79 | 24.07 | 23.62 | 23.97 | 273,859 | +0.07(+0.31%) |
Jun 04, 2015 | 24.10 | 24.24 | 23.77 | 23.89 | 395,111 | -0.33(-1.36%) |
Jun 03, 2015 | 23.58 | 24.27 | 23.40 | 24.22 | 503,899 | +0.55(+2.33%) |
Jun 02, 2015 | 23.37 | 23.85 | 23.30 | 23.67 | 477,292 | +0.33(+1.41%) |
Jun 01, 2015 | 23.39 | 23.44 | 23.03 | 23.34 | 354,396 | +0.11(+0.47%) |
May 29, 2015 | 23.25 | 23.29 | 22.92 | 23.23 | 319,042 | -0.12(-0.53%) |
May 28, 2015 | 23.22 | 23.41 | 23.21 | 23.36 | 343,994 | -0.01(-0.03%) |
May 27, 2015 | 23.00 | 23.40 | 22.89 | 23.36 | 509,034 | +0.37(+1.60%) |
May 26, 2015 | 23.35 | 23.35 | 22.85 | 23.00 | 377,809 | -0.40(-1.72%) |
May 22, 2015 | 23.41 | 23.40 | 23.40 | 23.40 | 532,719 | +0.06(+0.27%) |
May 21, 2015 | 23.53 | 23.61 | 23.29 | 23.34 | 359,616 | -0.24(-1.02%) |
May 20, 2015 | 23.83 | 23.91 | 23.53 | 23.58 | 556,820 | -0.23(-0.98%) |
May 19, 2015 | 23.75 | 23.91 | 23.47 | 23.81 | 789,342 | +0.04(+0.15%) |
May 18, 2015 | 23.74 | 23.97 | 23.61 | 23.78 | 435,429 | +0.04(+0.15%) |
May 15, 2015 | 23.92 | 24.02 | 23.72 | 23.74 | 806,847 | -0.23(-0.95%) |
May 14, 2015 | 22.39 | 24.04 | 22.37 | 23.97 | 1,846,881 | +1.33(+5.87%) |
May 13, 2015 | 22.86 | 23.01 | 22.59 | 22.64 | 537,328 | -0.18(-0.80%) |
May 12, 2015 | 22.66 | 23.00 | 22.66 | 22.82 | 464,544 | -0.09(-0.38%) |
May 11, 2015 | 22.95 | 23.13 | 22.80 | 22.91 | 487,772 | -0.07(-0.29%) |
May 08, 2015 | 23.07 | 23.23 | 22.94 | 22.97 | 409,265 | +0.06(+0.25%) |
May 07, 2015 | 22.80 | 22.93 | 22.56 | 22.91 | 358,396 | +0.06(+0.26%) |
May 06, 2015 | 23.02 | 23.02 | 22.67 | 22.86 | 429,168 | -0.01(-0.06%) |
May 05, 2015 | 23.45 | 23.45 | 22.69 | 22.87 | 695,064 | -0.60(-2.55%) |
May 04, 2015 | 23.21 | 23.48 | 23.16 | 23.47 | 616,642 | +0.34(+1.48%) |
May 01, 2015 | 23.11 | 23.20 | 22.93 | 23.13 | 392,498 | -0.04(-0.16%) |
Apr 30, 2015 | 23.13 | 23.24 | 23.02 | 23.16 | 569,043 | -0.11(-0.47%) |
Apr 29, 2015 | 23.25 | 23.45 | 23.25 | 23.27 | 694,826 | -0.01(-0.06%) |
Apr 28, 2015 | 23.28 | 23.33 | 23.04 | 23.29 | 544,561 | -0.04(-0.19%) |
Apr 27, 2015 | 23.40 | 23.43 | 23.18 | 23.33 | 559,978 | +0.03(+0.13%) |
Apr 24, 2015 | 23.37 | 23.39 | 22.99 | 23.30 | 720,416 | +0.06(+0.25%) |
Apr 23, 2015 | 23.23 | 23.48 | 23.06 | 23.24 | 559,505 | -0.06(-0.25%) |
Apr 22, 2015 | 23.02 | 23.35 | 22.86 | 23.30 | 488,486 | +0.37(+1.62%) |
Apr 21, 2015 | 23.21 | 23.21 | 22.75 | 22.93 | 638,119 | -0.21(-0.92%) |
Apr 20, 2015 | 23.29 | 23.40 | 23.08 | 23.14 | 651,885 | -0.05(-0.22%) |
Apr 17, 2015 | 23.40 | 23.41 | 23.13 | 23.19 | 468,914 | -0.23(-0.97%) |
Apr 16, 2015 | 23.47 | 23.48 | 23.01 | 23.42 | 393,340 | -0.02(-0.09%) |
Apr 15, 2015 | 23.34 | 23.55 | 23.14 | 23.44 | 686,785 | +0.04(+0.16%) |
Apr 14, 2015 | 22.91 | 23.48 | 22.79 | 23.40 | 972,338 | +0.70(+3.09%) |
Apr 13, 2015 | 22.78 | 22.95 | 22.65 | 22.70 | 250,340 | -0.09(-0.38%) |
Apr 10, 2015 | 22.58 | 22.86 | 22.50 | 22.79 | 497,741 | +0.26(+1.17%) |
Apr 09, 2015 | 22.49 | 22.80 | 22.44 | 22.53 | 357,129 | +0.06(+0.26%) |
Apr 08, 2015 | 22.61 | 22.77 | 22.40 | 22.47 | 361,449 | -0.02(-0.10%) |
Apr 07, 2015 | 22.39 | 22.66 | 22.31 | 22.49 | 720,826 | +0.07(+0.33%) |
Apr 06, 2015 | 22.50 | 23.34 | 22.40 | 22.42 | 448,538 | +0.25(+1.12%) |
Apr 02, 2015 | 21.93 | 22.17 | 22.17 | 22.17 | 362,391 | +0.36(+1.64%) |
Apr 01, 2015 | 21.62 | 21.93 | 21.59 | 21.81 | 321,364 | +0.25(+1.15%) |
Mar 31, 2015 | 21.58 | 21.72 | 21.50 | 21.56 | 508,422 | -0.11(-0.51%) |
Mar 30, 2015 | 22.06 | 22.10 | 21.64 | 21.67 | 259,006 | -0.14(-0.65%) |
Mar 27, 2015 | 22.01 | 22.14 | 21.74 | 21.81 | 1,169,180 | -0.18(-0.83%) |
Mar 26, 2015 | 22.14 | 22.26 | 21.90 | 22.00 | 530,698 | -0.13(-0.59%) |
Mar 25, 2015 | 22.39 | 22.49 | 22.03 | 22.13 | 384,230 | -0.13(-0.59%) |
Mar 24, 2015 | 21.98 | 22.38 | 21.90 | 22.26 | 355,975 | +0.31(+1.41%) |
Mar 23, 2015 | 21.84 | 22.05 | 21.75 | 21.95 | 401,456 | +0.14(+0.65%) |
Mar 20, 2015 | 21.93 | 22.00 | 21.71 | 21.81 | 391,864 | +0.04(+0.20%) |
Mar 19, 2015 | 21.86 | 21.90 | 21.62 | 21.76 | 314,512 | -0.19(-0.88%) |
Mar 18, 2015 | 21.60 | 22.01 | 21.31 | 21.96 | 312,921 | +0.36(+1.66%) |
Mar 17, 2015 | 21.45 | 21.70 | 21.31 | 21.60 | 382,445 | +0.11(+0.53%) |
Mar 16, 2015 | 21.42 | 21.66 | 21.42 | 21.49 | 292,388 | +0.16(+0.75%) |
Mar 13, 2015 | 21.47 | 21.47 | 21.14 | 21.32 | 407,595 | -0.17(-0.78%) |
Mar 12, 2015 | 21.41 | 21.59 | 21.31 | 21.49 | 405,733 | +0.20(+0.93%) |
Mar 11, 2015 | 21.20 | 21.42 | 21.12 | 21.30 | 481,362 | -0.01(-0.03%) |
Mar 10, 2015 | 21.55 | 21.59 | 21.26 | 21.30 | 1,071,377 | -0.41(-1.90%) |
Mar 09, 2015 | 21.72 | 21.76 | 21.56 | 21.72 | 655,727 | +0.01(+0.03%) |
Mar 06, 2015 | 21.76 | 21.99 | 21.55 | 21.71 | 1,115,672 | -0.28(-1.26%) |
Mar 05, 2015 | 21.88 | 22.16 | 21.83 | 21.99 | 671,662 | +0.13(+0.58%) |
Mar 04, 2015 | 21.85 | 21.90 | 21.94 | 21.86 | 705,207 | -0.08(-0.37%) |
Mar 03, 2015 | 22.14 | 22.20 | 21.84 | 21.94 | 703,110 | -0.19(-0.84%) |
Mar 02, 2015 | 22.08 | 22.26 | 22.03 | 22.12 | 380,438 | -0.09(-0.39%) |
Feb 27, 2015 | 22.30 | 22.46 | 22.18 | 22.21 | 437,246 | -0.04(-0.18%) |
Feb 26, 2015 | 22.20 | 22.36 | 21.96 | 22.25 | 531,470 | +0.03(+0.13%) |
Feb 25, 2015 | 22.10 | 22.30 | 22.08 | 22.22 | 393,526 | +0.20(+0.90%) |
Feb 24, 2015 | 21.99 | 22.28 | 21.95 | 22.03 | 579,322 | -0.00(-0.02%) |
Feb 23, 2015 | 21.75 | 22.09 | 21.64 | 22.03 | 691,152 | +0.32(+1.46%) |
Feb 20, 2015 | 21.43 | 21.87 | 21.39 | 21.71 | 358,527 | +0.30(+1.38%) |
Feb 19, 2015 | 21.18 | 21.54 | 21.18 | 21.42 | 247,792 | +0.00(+0.00%) |
Feb 18, 2015 | 21.53 | 21.56 | 21.27 | 21.42 | 379,211 | -0.14(-0.64%) |
Feb 17, 2015 | 21.73 | 21.81 | 21.27 | 21.55 | 728,725 | -0.06(-0.28%) |
Feb 13, 2015 | 21.62 | 21.62 | 21.62 | 21.62 | 859,615 | +0.08(+0.39%) |
Feb 12, 2015 | 21.27 | 21.63 | 21.25 | 21.53 | 478,336 | +0.40(+1.87%) |
Feb 11, 2015 | 21.04 | 21.24 | 20.98 | 21.14 | 532,931 | -0.04(-0.17%) |
Feb 10, 2015 | 21.46 | 21.55 | 21.09 | 21.17 | 498,846 | -0.22(-1.04%) |
Feb 09, 2015 | 21.19 | 21.48 | 21.15 | 21.39 | 600,316 | +0.24(+1.13%) |
Feb 06, 2015 | 21.32 | 21.61 | 21.01 | 21.15 | 1,010,315 | -0.15(-0.72%) |
Feb 05, 2015 | 20.69 | 21.49 | 20.53 | 21.31 | 1,827,195 | +0.11(+0.53%) |
Feb 04, 2015 | 21.42 | 21.52 | 21.13 | 21.19 | 1,187,029 | -0.30(-1.40%) |
Feb 03, 2015 | 22.00 | 22.00 | 21.41 | 21.50 | 985,435 | -0.33(-1.50%) |
Feb 02, 2015 | 21.49 | 21.90 | 21.37 | 21.82 | 1,250,691 | +0.61(+2.88%) |
Jan 30, 2015 | 21.01 | 21.65 | 20.90 | 21.21 | 878,272 | -0.07(-0.34%) |
Jan 29, 2015 | 21.34 | 21.46 | 21.02 | 21.29 | 586,451 | +0.00(+0.00%) |
Jan 28, 2015 | 21.41 | 21.62 | 21.20 | 21.29 | 1,037,248 | -0.03(-0.15%) |
Jan 27, 2015 | 21.19 | 21.35 | 21.07 | 21.32 | 905,001 | +0.03(+0.15%) |
Jan 26, 2015 | 21.09 | 21.31 | 21.02 | 21.29 | 583,592 | +0.25(+1.19%) |
Jan 23, 2015 | 21.03 | 21.13 | 20.83 | 21.03 | 457,960 | -0.00(-0.02%) |
Jan 22, 2015 | 20.34 | 21.19 | 20.25 | 21.04 | 824,226 | +0.69(+3.38%) |
Jan 21, 2015 | 20.52 | 20.54 | 20.21 | 20.35 | 636,346 | -0.17(-0.83%) |
Jan 20, 2015 | 20.38 | 20.64 | 20.15 | 20.52 | 1,603,164 | +0.49(+2.45%) |
Jan 16, 2015 | 19.67 | 20.08 | 19.60 | 20.03 | 385,899 | +0.28(+1.44%) |
Jan 15, 2015 | 19.98 | 19.98 | 19.53 | 19.75 | 526,151 | -0.12(-0.62%) |
Jan 14, 2015 | 20.01 | 20.17 | 19.63 | 19.87 | 440,894 | -0.32(-1.60%) |
Jan 13, 2015 | 20.33 | 20.58 | 19.97 | 20.20 | 532,697 | -0.01(-0.04%) |
Jan 12, 2015 | 20.10 | 20.23 | 19.89 | 20.20 | 377,124 | +0.03(+0.13%) |
Jan 09, 2015 | 20.44 | 20.52 | 20.14 | 20.18 | 487,449 | -0.32(-1.58%) |
Jan 08, 2015 | 20.01 | 20.53 | 20.01 | 20.50 | 951,273 | +0.63(+3.15%) |
Jan 07, 2015 | 19.64 | 19.98 | 19.61 | 19.88 | 786,854 | +0.29(+1.50%) |
Jan 06, 2015 | 19.65 | 19.82 | 19.33 | 19.58 | 1,039,053 | -0.21(-1.08%) |
Jan 05, 2015 | 20.33 | 20.33 | 19.66 | 19.80 | 829,268 | -0.53(-2.59%) |
Jan 02, 2015 | 20.50 | 20.68 | 20.09 | 20.32 | 383,142 | -0.23(-1.11%) |
Dec 31, 2014 | 20.65 | 20.55 | 20.55 | 20.55 | 737,442 | +0.01(+0.04%) |
Dec 30, 2014 | 20.69 | 20.72 | 20.42 | 20.54 | 518,909 | -0.19(-0.91%) |
Dec 29, 2014 | 20.85 | 20.92 | 20.64 | 20.73 | 431,040 | -0.13(-0.61%) |
Dec 26, 2014 | 20.91 | 21.04 | 20.81 | 20.86 | 167,839 | +0.01(+0.07%) |
Dec 24, 2014 | 20.78 | 20.85 | 20.85 | 20.85 | 648,839 | +0.08(+0.37%) |
Dec 23, 2014 | 20.76 | 20.84 | 20.66 | 20.77 | 544,604 | +0.04(+0.18%) |
Dec 22, 2014 | 20.71 | 20.81 | 20.40 | 20.73 | 725,335 | +0.19(+0.92%) |
Dec 19, 2014 | 21.07 | 21.11 | 20.50 | 20.54 | 649,310 | -0.43(-2.03%) |
Dec 18, 2014 | 20.73 | 21.04 | 20.58 | 20.97 | 1,117,602 | +0.41(+2.00%) |
Dec 17, 2014 | 20.48 | 20.67 | 20.30 | 20.56 | 1,098,195 | +0.09(+0.43%) |
Dec 16, 2014 | 20.19 | 20.64 | 20.09 | 20.47 | 1,271,854 | +0.40(+2.01%) |
Dec 15, 2014 | 20.45 | 20.55 | 19.93 | 20.07 | 1,064,970 | -0.33(-1.63%) |
Dec 12, 2014 | 20.07 | 20.47 | 20.03 | 20.40 | 985,936 | +0.23(+1.15%) |
Dec 11, 2014 | 19.77 | 20.31 | 19.69 | 20.17 | 1,007,497 | +0.40(+2.01%) |
Dec 10, 2014 | 19.32 | 19.78 | 19.14 | 19.77 | 1,373,038 | +0.28(+1.43%) |
Dec 09, 2014 | 19.38 | 19.53 | 19.01 | 19.49 | 1,494,975 | +0.11(+0.56%) |
Dec 08, 2014 | 19.62 | 19.86 | 19.26 | 19.38 | 1,889,825 | -0.41(-2.06%) |
Dec 05, 2014 | 19.36 | 19.97 | 19.26 | 19.79 | 2,325,416 | +0.65(+3.38%) |
Dec 04, 2014 | 18.21 | 19.68 | 18.07 | 19.15 | 11,362,676 | -1.92(-9.13%) |
Dec 03, 2014 | 21.39 | 21.52 | 21.01 | 21.07 | 1,677,770 | -0.33(-1.54%) |
Dec 02, 2014 | 21.05 | 21.49 | 21.05 | 21.40 | 1,513,283 | +0.24(+1.15%) |
Dec 01, 2014 | 21.04 | 21.24 | 21.04 | 21.16 | 1,573,234 | +0.08(+0.36%) |
Nov 28, 2014 | 21.07 | 21.29 | 21.02 | 21.08 | 252,726 | +0.15(+0.73%) |
Nov 26, 2014 | 21.03 | 20.93 | 20.93 | 20.93 | 559,765 | -0.08(-0.38%) |
Nov 25, 2014 | 21.01 | 21.31 | 20.91 | 21.01 | 655,127 | +0.04(+0.21%) |
Nov 24, 2014 | 20.98 | 21.08 | 20.84 | 20.96 | 300,569 | +0.04(+0.17%) |
Nov 21, 2014 | 21.10 | 21.21 | 20.61 | 20.93 | 567,719 | +0.03(+0.14%) |
Nov 20, 2014 | 21.05 | 21.23 | 20.87 | 20.90 | 281,973 | -0.17(-0.81%) |
Nov 19, 2014 | 21.08 | 21.22 | 20.92 | 21.07 | 411,206 | -0.05(-0.22%) |
Nov 18, 2014 | 21.45 | 21.55 | 21.09 | 21.12 | 404,649 | -0.39(-1.80%) |
Nov 17, 2014 | 21.27 | 21.91 | 21.27 | 21.50 | 580,170 | +0.13(+0.61%) |
Nov 14, 2014 | 20.91 | 21.40 | 20.90 | 21.37 | 771,104 | +0.45(+2.14%) |
Nov 13, 2014 | 21.06 | 21.15 | 20.84 | 20.92 | 528,184 | -0.15(-0.72%) |
Nov 12, 2014 | 21.17 | 21.17 | 20.73 | 21.08 | 273,906 | -0.07(-0.31%) |
Nov 11, 2014 | 21.07 | 21.21 | 20.99 | 21.14 | 195,306 | +0.10(+0.46%) |
Nov 10, 2014 | 21.25 | 21.48 | 20.94 | 21.04 | 296,161 | -0.22(-1.05%) |
Nov 07, 2014 | 20.98 | 21.29 | 20.98 | 21.27 | 333,574 | +0.27(+1.31%) |
Nov 06, 2014 | 21.17 | 21.17 | 20.90 | 20.99 | 1,989,167 | -0.15(-0.70%) |
Nov 05, 2014 | 21.23 | 21.27 | 21.05 | 21.14 | 595,522 | -0.01(-0.05%) |
Nov 04, 2014 | 21.11 | 21.20 | 20.94 | 21.15 | 402,298 | -0.09(-0.41%) |
Nov 03, 2014 | 21.61 | 21.67 | 21.18 | 21.24 | 578,477 | -0.32(-1.49%) |
Oct 31, 2014 | 21.68 | 21.97 | 21.42 | 21.56 | 560,033 | +0.03(+0.15%) |
Oct 30, 2014 | 21.16 | 21.60 | 21.16 | 21.53 | 443,180 | +0.34(+1.60%) |
Oct 29, 2014 | 21.46 | 21.47 | 20.94 | 21.19 | 539,689 | -0.18(-0.85%) |
Oct 28, 2014 | 21.08 | 21.40 | 21.04 | 21.37 | 316,911 | +0.34(+1.60%) |
Oct 27, 2014 | 20.92 | 20.99 | 20.99 | 21.03 | 223,427 | +0.04(+0.19%) |
Oct 24, 2014 | 20.92 | 21.07 | 20.88 | 20.99 | 279,025 | +0.08(+0.38%) |
Oct 23, 2014 | 21.05 | 21.11 | 20.89 | 20.91 | 377,111 | -0.06(-0.28%) |
Oct 22, 2014 | 20.97 | 21.19 | 20.86 | 20.97 | 482,073 | +0.04(+0.21%) |
Oct 21, 2014 | 20.30 | 20.95 | 20.18 | 20.93 | 968,200 | +0.80(+3.99%) |
Oct 20, 2014 | 19.91 | 20.15 | 19.80 | 20.13 | 447,931 | +0.18(+0.91%) |
Oct 17, 2014 | 20.04 | 20.11 | 19.87 | 19.94 | 631,641 | +0.00(+0.02%) |
Oct 16, 2014 | 19.33 | 20.07 | 19.32 | 19.94 | 773,815 | +0.25(+1.29%) |
Oct 15, 2014 | 19.83 | 19.97 | 19.42 | 19.69 | 1,193,794 | -0.33(-1.66%) |
Oct 14, 2014 | 20.15 | 20.33 | 19.95 | 20.02 | 632,698 | -0.22(-1.11%) |
Oct 13, 2014 | 20.33 | 20.72 | 20.10 | 20.24 | 1,222,498 | +0.00(+0.02%) |
Oct 10, 2014 | 20.17 | 20.68 | 20.06 | 20.24 | 1,635,527 | +0.01(+0.07%) |
Oct 09, 2014 | 19.91 | 20.51 | 19.88 | 20.23 | 1,628,768 | +0.23(+1.16%) |
Oct 08, 2014 | 19.57 | 20.02 | 19.51 | 20.00 | 396,307 | +0.40(+2.05%) |
Oct 07, 2014 | 19.57 | 19.63 | 19.53 | 19.59 | 368,798 | -0.07(-0.33%) |
Oct 06, 2014 | 19.66 | 19.70 | 19.44 | 19.66 | 298,680 | +0.09(+0.48%) |
Oct 03, 2014 | 19.44 | 19.66 | 19.39 | 19.57 | 431,926 | +0.13(+0.67%) |
Oct 02, 2014 | 19.42 | 19.45 | 19.01 | 19.43 | 603,150 | +0.06(+0.30%) |
Oct 01, 2014 | 19.73 | 19.73 | 19.24 | 19.38 | 1,401,756 | -0.41(-2.07%) |
Sep 30, 2014 | 19.75 | 19.88 | 19.60 | 19.79 | 845,973 | +0.01(+0.06%) |
Sep 29, 2014 | 19.65 | 19.85 | 19.55 | 19.77 | 313,258 | -0.05(-0.24%) |
Sep 26, 2014 | 19.71 | 19.83 | 19.55 | 19.82 | 266,958 | +0.17(+0.86%) |
Sep 25, 2014 | 19.85 | 19.91 | 19.55 | 19.65 | 1,020,452 | -0.23(-1.18%) |
Sep 24, 2014 | 19.65 | 19.94 | 19.55 | 19.89 | 285,817 | +0.17(+0.86%) |
Sep 23, 2014 | 19.84 | 19.85 | 19.68 | 19.72 | 781,138 | -0.13(-0.67%) |
Sep 22, 2014 | 19.92 | 20.00 | 19.64 | 19.85 | 540,942 | +0.05(+0.27%) |
Sep 19, 2014 | 20.13 | 20.21 | 19.66 | 19.80 | 365,194 | -0.30(-1.49%) |
Sep 18, 2014 | 19.84 | 20.13 | 19.81 | 20.10 | 322,968 | +0.34(+1.74%) |
Sep 17, 2014 | 19.84 | 19.92 | 19.72 | 19.75 | 1,098,155 | -0.05(-0.27%) |
Sep 16, 2014 | 19.66 | 19.81 | 19.48 | 19.81 | 351,031 | +0.11(+0.57%) |
Sep 15, 2014 | 20.10 | 20.10 | 19.62 | 19.70 | 723,137 | -0.37(-1.82%) |
Sep 12, 2014 | 20.13 | 20.15 | 20.05 | 20.06 | 374,290 | -0.10(-0.50%) |
Sep 11, 2014 | 20.31 | 20.36 | 20.09 | 20.16 | 613,609 | -0.21(-1.05%) |
Sep 10, 2014 | 20.41 | 20.46 | 20.30 | 20.38 | 341,761 | -0.01(-0.07%) |
Sep 09, 2014 | 20.44 | 20.45 | 20.29 | 20.39 | 229,191 | -0.08(-0.39%) |
Sep 08, 2014 | 20.48 | 20.64 | 20.46 | 20.47 | 327,797 | -0.09(-0.42%) |
Sep 05, 2014 | 20.55 | 20.63 | 20.51 | 20.56 | 385,690 | -0.01(-0.07%) |
Sep 04, 2014 | 20.47 | 20.69 | 20.47 | 20.57 | 438,898 | +0.24(+1.17%) |
Sep 03, 2014 | 20.44 | 20.49 | 20.26 | 20.33 | 427,136 | -0.09(-0.43%) |