Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.52 | 23.57 | 23.26 | 23.32 | 13,899 | -0.34(-1.44%) |
Apr 29, 2015 | 23.61 | 23.71 | 23.57 | 23.66 | 32,933 | -0.05(-0.21%) |
Apr 28, 2015 | 23.43 | 23.76 | 23.43 | 23.71 | 17,517 | +0.32(+1.35%) |
Apr 27, 2015 | 23.52 | 23.55 | 23.35 | 23.39 | 132,216 | -0.12(-0.53%) |
Apr 24, 2015 | 23.62 | 23.66 | 23.51 | 23.52 | 51,417 | -0.02(-0.07%) |
Apr 23, 2015 | 23.26 | 23.54 | 23.26 | 23.53 | 27,489 | +0.36(+1.54%) |
Apr 22, 2015 | 23.09 | 23.18 | 23.01 | 23.17 | 4,595 | +0.07(+0.31%) |
Apr 21, 2015 | 23.11 | 23.12 | 22.98 | 23.10 | 8,933 | +0.06(+0.27%) |
Apr 20, 2015 | 22.88 | 23.09 | 22.88 | 23.04 | 364,540 | +0.30(+1.32%) |
Apr 17, 2015 | 22.88 | 22.93 | 22.68 | 22.74 | 28,611 | -0.34(-1.48%) |
Apr 16, 2015 | 23.12 | 23.14 | 23.04 | 23.08 | 16,159 | -0.06(-0.25%) |
Apr 15, 2015 | 23.02 | 23.17 | 23.00 | 23.14 | 17,277 | +0.15(+0.64%) |
Apr 14, 2015 | 23.09 | 23.09 | 22.97 | 22.99 | 15,068 | -0.10(-0.45%) |
Apr 13, 2015 | 22.95 | 23.11 | 22.95 | 23.10 | 35,904 | +0.08(+0.36%) |
Apr 10, 2015 | 23.08 | 23.08 | 23.02 | 23.02 | 20,235 | -0.00(-0.01%) |
Apr 09, 2015 | 23.08 | 23.09 | 22.90 | 23.02 | 41,657 | -0.01(-0.06%) |
Apr 08, 2015 | 23.08 | 23.10 | 22.97 | 23.03 | 60,189 | +0.03(+0.14%) |
Apr 07, 2015 | 23.14 | 23.15 | 23.00 | 23.00 | 30,935 | -0.12(-0.50%) |
Apr 06, 2015 | 22.93 | 23.18 | 22.93 | 23.12 | 52,619 | +0.07(+0.29%) |
Apr 02, 2015 | 22.68 | 23.05 | 23.05 | 23.05 | 17,425 | +0.32(+1.39%) |
Apr 01, 2015 | 22.37 | 22.77 | 22.28 | 22.73 | 152,674 | +0.37(+1.67%) |
Mar 31, 2015 | 22.45 | 22.53 | 22.32 | 22.36 | 13,154 | -0.22(-0.99%) |
Mar 30, 2015 | 22.43 | 22.60 | 22.43 | 22.58 | 50,123 | +0.17(+0.76%) |
Mar 27, 2015 | 22.50 | 22.50 | 22.34 | 22.41 | 12,247 | +0.00(+0.02%) |
Mar 26, 2015 | 22.30 | 22.48 | 22.27 | 22.41 | 13,245 | +0.05(+0.21%) |
Mar 25, 2015 | 22.88 | 22.88 | 22.36 | 22.36 | 26,168 | -0.44(-1.92%) |
Mar 24, 2015 | 23.07 | 23.07 | 22.80 | 22.80 | 11,867 | -0.17(-0.72%) |
Mar 23, 2015 | 22.88 | 22.99 | 22.85 | 22.97 | 37,906 | +0.06(+0.26%) |
Mar 20, 2015 | 22.82 | 22.95 | 22.62 | 22.91 | 44,224 | +0.06(+0.25%) |
Mar 19, 2015 | 22.95 | 22.96 | 22.82 | 22.85 | 12,085 | -0.10(-0.44%) |
Mar 18, 2015 | 22.58 | 23.01 | 22.52 | 22.95 | 18,250 | +0.40(+1.76%) |
Mar 17, 2015 | 22.55 | 22.58 | 22.51 | 22.55 | 13,484 | -0.02(-0.09%) |
Mar 16, 2015 | 22.50 | 22.60 | 22.42 | 22.57 | 18,707 | +0.16(+0.69%) |
Mar 13, 2015 | 22.53 | 22.53 | 22.26 | 22.42 | 11,869 | -0.11(-0.51%) |
Mar 12, 2015 | 22.45 | 22.54 | 22.38 | 22.53 | 11,993 | +0.33(+1.50%) |
Mar 11, 2015 | 22.18 | 22.28 | 22.18 | 22.20 | 42,662 | +0.01(+0.04%) |
Mar 10, 2015 | 22.48 | 22.48 | 22.15 | 22.19 | 24,830 | -0.37(-1.62%) |
Mar 09, 2015 | 22.63 | 22.63 | 22.56 | 22.56 | 11,509 | -0.02(-0.11%) |
Mar 06, 2015 | 22.98 | 22.98 | 22.58 | 22.58 | 31,184 | -0.42(-1.81%) |
Mar 05, 2015 | 23.07 | 23.07 | 22.97 | 23.00 | 11,608 | +0.03(+0.11%) |
Mar 04, 2015 | 23.18 | 23.20 | 22.97 | 22.97 | 31,031 | -0.23(-0.97%) |
Mar 03, 2015 | 23.20 | 23.26 | 23.23 | 23.20 | 18,381 | -0.03(-0.14%) |
Mar 02, 2015 | 23.06 | 23.25 | 23.06 | 23.23 | 17,955 | +0.08(+0.35%) |
Feb 27, 2015 | 23.06 | 23.18 | 23.06 | 23.15 | 22,097 | +0.03(+0.12%) |
Feb 26, 2015 | 23.22 | 23.22 | 23.09 | 23.12 | 15,663 | -0.06(-0.25%) |
Feb 25, 2015 | 23.07 | 23.19 | 23.07 | 23.18 | 44,682 | +0.10(+0.42%) |
Feb 24, 2015 | 22.98 | 23.10 | 22.88 | 23.09 | 17,404 | +0.14(+0.59%) |
Feb 23, 2015 | 23.19 | 23.21 | 22.92 | 22.95 | 34,216 | -0.24(-1.02%) |
Feb 20, 2015 | 23.12 | 23.19 | 23.05 | 23.19 | 14,853 | +0.07(+0.31%) |
Feb 19, 2015 | 23.21 | 23.21 | 23.09 | 23.12 | 20,173 | -0.03(-0.14%) |
Feb 18, 2015 | 23.40 | 23.40 | 23.11 | 23.15 | 324,460 | -0.22(-0.93%) |
Feb 17, 2015 | 23.40 | 23.40 | 23.30 | 23.37 | 27,696 | -0.00(-0.01%) |
Feb 13, 2015 | 23.46 | 23.37 | 23.37 | 23.37 | 38,936 | +0.01(+0.05%) |
Feb 12, 2015 | 23.41 | 23.41 | 23.27 | 23.36 | 12,898 | +0.04(+0.17%) |
Feb 11, 2015 | 23.32 | 23.32 | 23.22 | 23.32 | 12,356 | -0.00(-0.01%) |
Feb 10, 2015 | 23.28 | 23.34 | 23.08 | 23.32 | 263,990 | +0.22(+0.94%) |
Feb 09, 2015 | 23.09 | 23.24 | 23.07 | 23.10 | 33,222 | +0.00(+0.01%) |
Feb 06, 2015 | 23.01 | 23.22 | 22.97 | 23.10 | 24,780 | +0.16(+0.72%) |
Feb 05, 2015 | 22.75 | 22.96 | 22.75 | 22.93 | 31,616 | +0.07(+0.33%) |
Feb 04, 2015 | 22.73 | 22.98 | 22.73 | 22.86 | 38,231 | +0.14(+0.62%) |
Feb 03, 2015 | 22.51 | 22.72 | 22.51 | 22.72 | 32,717 | +0.47(+2.10%) |
Feb 02, 2015 | 21.88 | 22.25 | 21.80 | 22.25 | 11,058 | +0.48(+2.21%) |
Jan 30, 2015 | 21.98 | 22.09 | 21.77 | 21.77 | 29,673 | -0.31(-1.39%) |
Jan 29, 2015 | 22.13 | 22.13 | 21.82 | 22.08 | 30,369 | +0.02(+0.08%) |
Jan 28, 2015 | 22.57 | 22.57 | 22.05 | 22.06 | 22,205 | -0.22(-0.97%) |
Jan 27, 2015 | 22.07 | 22.43 | 22.07 | 22.28 | 19,903 | -0.15(-0.67%) |
Jan 26, 2015 | 22.50 | 22.50 | 22.28 | 22.43 | 40,383 | -0.00(-0.02%) |
Jan 23, 2015 | 22.48 | 22.60 | 22.43 | 22.43 | 15,366 | -0.18(-0.79%) |
Jan 22, 2015 | 22.35 | 22.64 | 22.28 | 22.61 | 14,267 | +0.15(+0.67%) |
Jan 21, 2015 | 22.47 | 22.52 | 22.30 | 22.46 | 11,327 | -0.02(-0.07%) |
Jan 20, 2015 | 22.55 | 22.55 | 22.28 | 22.48 | 22,148 | +0.09(+0.41%) |
Jan 16, 2015 | 22.10 | 22.38 | 22.07 | 22.38 | 15,137 | +0.34(+1.55%) |
Jan 15, 2015 | 22.22 | 22.22 | 22.02 | 22.04 | 15,111 | -0.12(-0.53%) |
Jan 14, 2015 | 21.85 | 22.19 | 21.85 | 22.16 | 25,622 | -0.02(-0.11%) |
Jan 13, 2015 | 22.34 | 22.50 | 22.03 | 22.18 | 26,992 | +0.03(+0.11%) |
Jan 12, 2015 | 22.05 | 22.16 | 21.97 | 22.16 | 8,153 | +0.15(+0.68%) |
Jan 09, 2015 | 22.19 | 22.19 | 21.99 | 22.01 | 16,582 | -0.11(-0.49%) |
Jan 08, 2015 | 21.88 | 22.13 | 21.88 | 22.12 | 23,041 | +0.37(+1.68%) |
Jan 07, 2015 | 21.91 | 21.91 | 21.61 | 21.75 | 12,737 | +0.05(+0.23%) |
Jan 06, 2015 | 21.80 | 21.90 | 21.58 | 21.70 | 31,212 | -0.21(-0.98%) |
Jan 05, 2015 | 22.13 | 22.13 | 21.86 | 21.92 | 19,425 | -0.25(-1.14%) |
Jan 02, 2015 | 22.19 | 22.28 | 22.06 | 22.17 | 19,452 | +0.01(+0.04%) |
Dec 31, 2014 | 22.44 | 22.16 | 22.16 | 22.16 | 15,382 | -0.17(-0.75%) |
Dec 30, 2014 | 22.46 | 22.46 | 22.32 | 22.33 | 8,646 | -0.16(-0.70%) |
Dec 29, 2014 | 22.40 | 22.52 | 22.40 | 22.48 | 20,893 | -0.01(-0.04%) |
Dec 26, 2014 | 22.39 | 22.51 | 22.38 | 22.49 | 9,372 | +0.17(+0.78%) |
Dec 24, 2014 | 22.37 | 22.32 | 22.32 | 22.32 | 19,949 | +0.00(+0.00%) |
Dec 23, 2014 | 22.38 | 22.40 | 22.29 | 22.32 | 18,107 | +0.03(+0.15%) |
Dec 22, 2014 | 22.13 | 22.28 | 22.12 | 22.28 | 22,342 | +0.24(+1.11%) |
Dec 19, 2014 | 22.14 | 22.14 | 22.01 | 22.04 | 16,056 | -0.11(-0.50%) |
Dec 18, 2014 | 22.02 | 22.15 | 21.88 | 22.15 | 26,760 | +0.48(+2.23%) |
Dec 17, 2014 | 21.42 | 21.70 | 21.34 | 21.67 | 10,171 | +0.38(+1.80%) |
Dec 16, 2014 | 21.26 | 21.61 | 21.22 | 21.29 | 19,879 | +0.02(+0.08%) |
Dec 15, 2014 | 21.25 | 21.37 | 21.11 | 21.27 | 19,116 | +0.02(+0.08%) |
Dec 12, 2014 | 21.49 | 21.49 | 21.25 | 21.25 | 32,864 | -0.36(-1.67%) |
Dec 11, 2014 | 21.58 | 21.79 | 21.58 | 21.61 | 8,652 | +0.13(+0.60%) |
Dec 10, 2014 | 21.71 | 21.71 | 21.47 | 21.49 | 8,710 | -0.30(-1.38%) |
Dec 09, 2014 | 21.95 | 22.04 | 21.50 | 21.79 | 119,371 | -0.37(-1.65%) |
Dec 08, 2014 | 22.28 | 22.40 | 22.15 | 22.15 | 21,669 | -0.13(-0.60%) |
Dec 05, 2014 | 22.32 | 22.34 | 22.26 | 22.28 | 29,403 | +0.02(+0.11%) |
Dec 04, 2014 | 22.31 | 22.32 | 22.22 | 22.26 | 18,246 | -0.09(-0.41%) |
Dec 03, 2014 | 22.49 | 22.49 | 22.31 | 22.35 | 46,208 | -0.09(-0.41%) |
Dec 02, 2014 | 22.75 | 22.75 | 22.44 | 22.44 | 23,247 | -0.22(-0.99%) |
Dec 01, 2014 | 22.99 | 22.99 | 22.66 | 22.67 | 23,411 | -0.31(-1.34%) |
Nov 28, 2014 | 22.83 | 23.12 | 22.83 | 22.97 | 4,910 | +0.07(+0.33%) |
Nov 26, 2014 | 22.77 | 22.90 | 22.90 | 22.90 | 20,189 | +0.21(+0.92%) |
Nov 25, 2014 | 22.71 | 22.71 | 22.49 | 22.69 | 21,387 | +0.02(+0.07%) |
Nov 24, 2014 | 22.73 | 22.73 | 22.43 | 22.68 | 38,901 | -0.08(-0.37%) |
Nov 21, 2014 | 22.81 | 22.81 | 22.68 | 22.76 | 29,121 | +0.07(+0.29%) |
Nov 20, 2014 | 22.58 | 22.69 | 22.58 | 22.69 | 6,090 | +0.03(+0.15%) |
Nov 19, 2014 | 22.98 | 22.98 | 22.63 | 22.66 | 28,094 | -0.30(-1.30%) |
Nov 18, 2014 | 22.94 | 22.99 | 22.94 | 22.96 | 15,589 | -0.01(-0.04%) |
Nov 17, 2014 | 23.13 | 23.13 | 22.96 | 22.97 | 20,822 | -0.14(-0.61%) |
Nov 14, 2014 | 22.97 | 23.12 | 22.97 | 23.11 | 22,029 | +0.17(+0.73%) |
Nov 13, 2014 | 22.95 | 23.09 | 22.91 | 22.94 | 46,959 | +0.08(+0.35%) |
Nov 12, 2014 | 22.63 | 22.86 | 22.60 | 22.86 | 8,127 | +0.23(+1.01%) |
Nov 11, 2014 | 22.68 | 22.68 | 22.56 | 22.63 | 18,542 | +0.02(+0.10%) |
Nov 10, 2014 | 22.43 | 22.64 | 22.43 | 22.61 | 18,985 | +0.16(+0.71%) |
Nov 07, 2014 | 22.36 | 22.45 | 22.19 | 22.45 | 22,924 | +0.17(+0.78%) |
Nov 06, 2014 | 22.51 | 22.51 | 22.19 | 22.28 | 22,205 | -0.26(-1.14%) |
Nov 05, 2014 | 22.72 | 22.72 | 22.47 | 22.53 | 17,166 | -0.02(-0.07%) |
Nov 04, 2014 | 22.69 | 22.69 | 22.50 | 22.55 | 23,291 | -0.13(-0.59%) |
Nov 03, 2014 | 22.56 | 22.73 | 22.56 | 22.68 | 12,594 | +0.05(+0.21%) |
Oct 31, 2014 | 22.54 | 22.63 | 22.50 | 22.63 | 9,762 | +0.23(+1.04%) |
Oct 30, 2014 | 22.33 | 22.47 | 22.16 | 22.40 | 33,255 | +0.14(+0.63%) |
Oct 29, 2014 | 22.30 | 22.36 | 22.15 | 22.26 | 17,587 | +0.03(+0.15%) |
Oct 28, 2014 | 21.93 | 22.26 | 21.93 | 22.23 | 29,212 | +0.33(+1.53%) |
Oct 27, 2014 | 21.64 | 21.89 | 21.73 | 21.89 | 15,453 | +0.16(+0.73%) |
Oct 24, 2014 | 21.68 | 21.73 | 21.65 | 21.73 | 4,786 | +0.09(+0.40%) |
Oct 23, 2014 | 21.83 | 21.83 | 21.59 | 21.65 | 15,746 | +0.01(+0.04%) |
Oct 22, 2014 | 21.84 | 21.89 | 21.64 | 21.64 | 8,311 | -0.16(-0.74%) |
Oct 21, 2014 | 21.64 | 21.85 | 21.64 | 21.80 | 126,188 | +0.22(+1.04%) |
Oct 20, 2014 | 21.42 | 21.58 | 21.42 | 21.58 | 28,785 | +0.13(+0.62%) |
Oct 17, 2014 | 21.40 | 21.44 | 21.34 | 21.44 | 13,790 | +0.21(+0.98%) |
Oct 16, 2014 | 21.13 | 21.31 | 20.99 | 21.24 | 10,840 | -0.01(-0.04%) |
Oct 15, 2014 | 20.85 | 21.24 | 20.74 | 21.24 | 164,748 | +0.07(+0.35%) |
Oct 14, 2014 | 21.15 | 21.29 | 20.98 | 21.17 | 38,929 | +0.21(+0.99%) |
Oct 13, 2014 | 21.29 | 21.35 | 20.96 | 20.96 | 22,463 | -0.24(-1.14%) |
Oct 10, 2014 | 21.50 | 21.53 | 21.20 | 21.20 | 30,775 | -0.27(-1.28%) |
Oct 09, 2014 | 21.97 | 21.97 | 21.45 | 21.48 | 26,416 | -0.50(-2.27%) |
Oct 08, 2014 | 21.70 | 21.98 | 21.58 | 21.98 | 19,595 | +0.22(+0.99%) |
Oct 07, 2014 | 21.84 | 21.84 | 21.76 | 21.76 | 52,578 | -0.16(-0.71%) |
Oct 06, 2014 | 22.08 | 22.08 | 21.92 | 21.92 | 13,933 | -0.05(-0.22%) |
Oct 03, 2014 | 21.95 | 21.99 | 21.93 | 21.96 | 121,767 | +0.12(+0.55%) |
Oct 02, 2014 | 21.81 | 21.88 | 21.58 | 21.84 | 32,071 | +0.08(+0.35%) |
Oct 01, 2014 | 21.93 | 21.93 | 21.74 | 21.77 | 12,816 | -0.30(-1.34%) |
Sep 30, 2014 | 22.03 | 22.12 | 22.02 | 22.06 | 6,715 | +0.03(+0.13%) |
Sep 29, 2014 | 21.89 | 22.03 | 21.89 | 22.03 | 19,444 | +0.00(+0.00%) |
Sep 26, 2014 | 21.84 | 22.08 | 21.84 | 22.03 | 7,264 | +0.14(+0.65%) |
Sep 25, 2014 | 22.18 | 22.20 | 21.87 | 21.89 | 68,658 | -0.32(-1.42%) |
Sep 24, 2014 | 22.20 | 22.25 | 22.11 | 22.21 | 16,412 | +0.00(+0.00%) |
Sep 23, 2014 | 22.33 | 22.34 | 22.18 | 22.21 | 18,428 | -0.11(-0.48%) |
Sep 22, 2014 | 22.38 | 22.38 | 22.32 | 22.32 | 3,352 | -0.19(-0.85%) |
Sep 19, 2014 | 22.52 | 22.54 | 22.41 | 22.51 | 6,477 | -0.08(-0.37%) |
Sep 18, 2014 | 22.55 | 22.62 | 22.54 | 22.59 | 24,189 | +0.12(+0.56%) |
Sep 17, 2014 | 22.37 | 22.48 | 22.37 | 22.47 | 14,470 | +0.13(+0.57%) |
Sep 16, 2014 | 22.25 | 22.36 | 22.24 | 22.34 | 13,797 | +0.11(+0.52%) |
Sep 15, 2014 | 22.32 | 22.32 | 22.23 | 22.23 | 9,164 | -0.14(-0.62%) |
Sep 12, 2014 | 22.36 | 22.36 | 22.31 | 22.36 | 13,850 | -0.06(-0.27%) |
Sep 11, 2014 | 22.23 | 22.43 | 22.23 | 22.43 | 4,704 | +0.18(+0.82%) |
Sep 10, 2014 | 22.34 | 22.34 | 22.12 | 22.24 | 7,049 | -0.03(-0.15%) |
Sep 09, 2014 | 22.58 | 22.58 | 22.26 | 22.28 | 27,155 | -0.26(-1.14%) |
Sep 08, 2014 | 22.53 | 22.53 | 22.45 | 22.53 | 33,341 | +0.00(+0.00%) |
Sep 05, 2014 | 22.43 | 22.57 | 22.39 | 22.53 | 36,319 | +0.15(+0.67%) |
Sep 04, 2014 | 22.37 | 22.42 | 22.37 | 22.38 | 8,292 | -0.03(-0.15%) |
Sep 03, 2014 | 22.46 | 22.48 | 22.40 | 22.42 | 45,547 | -0.02(-0.07%) |
Sep 02, 2014 | 22.43 | 22.48 | 22.33 | 22.43 | 10,106 | +0.03(+0.11%) |
Aug 29, 2014 | 22.32 | 22.41 | 22.41 | 22.41 | 95,418 | +0.10(+0.45%) |
Aug 28, 2014 | 22.27 | 22.33 | 22.27 | 22.31 | 13,810 | -0.03(-0.15%) |
Aug 27, 2014 | 22.29 | 22.34 | 22.27 | 22.34 | 36,422 | +0.12(+0.56%) |
Aug 26, 2014 | 22.20 | 22.23 | 22.18 | 22.22 | 6,971 | +0.07(+0.34%) |
Aug 25, 2014 | 22.23 | 22.23 | 22.12 | 22.14 | 133,908 | +0.12(+0.53%) |
Aug 22, 2014 | 22.10 | 22.10 | 21.93 | 22.03 | 19,268 | -0.02(-0.08%) |
Aug 21, 2014 | 22.01 | 22.08 | 22.01 | 22.04 | 23,144 | +0.05(+0.21%) |
Aug 20, 2014 | 21.99 | 22.00 | 21.90 | 22.00 | 28,037 | +0.03(+0.13%) |
Aug 19, 2014 | 22.03 | 22.03 | 21.95 | 21.97 | 4,900 | -0.08(-0.38%) |
Aug 18, 2014 | 22.11 | 22.11 | 22.01 | 22.05 | 25,497 | +0.07(+0.34%) |
Aug 15, 2014 | 22.05 | 22.08 | 21.87 | 21.98 | 12,802 | -0.03(-0.15%) |
Aug 14, 2014 | 22.02 | 22.03 | 21.98 | 22.01 | 18,857 | +0.05(+0.23%) |
Aug 13, 2014 | 22.12 | 22.12 | 21.92 | 21.96 | 45,927 | +0.01(+0.04%) |
Aug 12, 2014 | 22.05 | 22.05 | 21.88 | 21.95 | 19,414 | +0.05(+0.23%) |
Aug 11, 2014 | 21.86 | 21.98 | 21.86 | 21.90 | 27,338 | +0.08(+0.38%) |
Aug 08, 2014 | 21.76 | 21.77 | 21.65 | 21.82 | 4,552 | +0.07(+0.34%) |
Aug 07, 2014 | 22.05 | 22.08 | 21.69 | 21.74 | 14,584 | -0.16(-0.72%) |
Aug 06, 2014 | 22.34 | 22.34 | 21.86 | 21.90 | 19,868 | -0.42(-1.90%) |
Aug 05, 2014 | 22.20 | 22.38 | 22.19 | 22.33 | 17,142 | +0.03(+0.15%) |
Aug 04, 2014 | 22.37 | 22.37 | 22.20 | 22.29 | 26,528 | -0.02(-0.11%) |
Aug 01, 2014 | 22.53 | 22.53 | 22.26 | 22.32 | 23,645 | -0.13(-0.59%) |
Jul 31, 2014 | 22.88 | 22.88 | 22.42 | 22.45 | 61,962 | -0.46(-2.00%) |
Jul 30, 2014 | 23.16 | 23.16 | 22.79 | 22.91 | 50,796 | -0.08(-0.34%) |
Jul 29, 2014 | 23.18 | 23.57 | 22.96 | 22.99 | 35,488 | +0.55(+2.47%) |
Jul 28, 2014 | 22.48 | 22.48 | 22.34 | 22.43 | 13,588 | +0.04(+0.19%) |
Jul 25, 2014 | 22.49 | 22.49 | 22.38 | 22.39 | 12,021 | -0.05(-0.22%) |
Jul 24, 2014 | 22.53 | 22.53 | 22.43 | 22.44 | 9,434 | -0.05(-0.22%) |
Jul 23, 2014 | 22.48 | 22.53 | 22.47 | 22.49 | 32,706 | +0.00(+0.00%) |
Jul 22, 2014 | 22.51 | 22.55 | 22.43 | 22.49 | 10,038 | +0.07(+0.33%) |
Jul 21, 2014 | 22.55 | 22.55 | 22.41 | 22.42 | 16,453 | -0.16(-0.70%) |
Jul 18, 2014 | 22.47 | 22.59 | 22.47 | 22.58 | 11,769 | +0.17(+0.74%) |
Jul 17, 2014 | 22.63 | 22.65 | 22.36 | 22.41 | 21,064 | -0.24(-1.07%) |
Jul 16, 2014 | 22.55 | 22.69 | 22.55 | 22.65 | 11,945 | +0.06(+0.26%) |
Jul 15, 2014 | 22.76 | 22.76 | 22.49 | 22.59 | 17,534 | -0.03(-0.15%) |
Jul 14, 2014 | 22.68 | 22.73 | 22.54 | 22.63 | 58,204 | +0.10(+0.45%) |
Jul 11, 2014 | 22.43 | 22.52 | 22.43 | 22.52 | 10,854 | +0.13(+0.59%) |
Jul 10, 2014 | 22.20 | 22.44 | 22.20 | 22.39 | 9,550 | +0.01(+0.03%) |
Jul 09, 2014 | 22.28 | 22.39 | 22.27 | 22.38 | 47,586 | +0.09(+0.41%) |
Jul 08, 2014 | 22.51 | 22.51 | 22.21 | 22.29 | 10,950 | -0.16(-0.70%) |
Jul 07, 2014 | 22.47 | 22.57 | 22.45 | 22.45 | 12,220 | -0.06(-0.27%) |
Jul 03, 2014 | 22.46 | 22.51 | 22.51 | 22.51 | 4,206 | +0.09(+0.42%) |
Jul 02, 2014 | 22.53 | 22.53 | 22.40 | 22.42 | 12,886 | -0.03(-0.15%) |
Jul 01, 2014 | 22.32 | 22.50 | 22.28 | 22.45 | 15,667 | +0.18(+0.82%) |
Jun 30, 2014 | 22.25 | 22.30 | 22.22 | 22.27 | 13,709 | +0.07(+0.30%) |
Jun 27, 2014 | 22.11 | 22.20 | 22.08 | 22.20 | 3,897 | +0.07(+0.30%) |
Jun 26, 2014 | 22.27 | 22.27 | 22.04 | 22.13 | 9,438 | -0.03(-0.11%) |
Jun 25, 2014 | 22.05 | 22.16 | 22.02 | 22.16 | 17,752 | +0.11(+0.49%) |
Jun 24, 2014 | 22.20 | 22.26 | 22.03 | 22.05 | 22,338 | -0.13(-0.56%) |
Jun 23, 2014 | 22.22 | 22.22 | 22.08 | 22.18 | 10,681 | +0.02(+0.11%) |
Jun 20, 2014 | 22.24 | 22.24 | 22.08 | 22.15 | 9,507 | -0.07(-0.30%) |
Jun 19, 2014 | 22.30 | 22.31 | 22.18 | 22.22 | 24,519 | -0.01(-0.06%) |
Jun 18, 2014 | 22.05 | 22.23 | 22.05 | 22.23 | 27,395 | +0.19(+0.85%) |
Jun 17, 2014 | 21.96 | 22.08 | 21.96 | 22.04 | 76,580 | +0.12(+0.53%) |
Jun 16, 2014 | 21.99 | 22.00 | 21.86 | 21.93 | 9,327 | -0.02(-0.11%) |
Jun 13, 2014 | 21.69 | 21.99 | 21.69 | 21.95 | 34,475 | +0.17(+0.80%) |
Jun 12, 2014 | 22.02 | 22.02 | 21.68 | 21.78 | 22,290 | -0.16(-0.72%) |
Jun 11, 2014 | 22.01 | 22.01 | 21.90 | 21.93 | 17,708 | -0.10(-0.45%) |
Jun 10, 2014 | 22.11 | 22.11 | 22.03 | 22.03 | 34,863 | -0.01(-0.04%) |
Jun 06, 2014 | 22.13 | 22.13 | 22.01 | 22.04 | 36,284 | -0.03(-0.11%) |
Jun 05, 2014 | 22.03 | 22.07 | 21.83 | 22.07 | 49,030 | +0.07(+0.34%) |
Jun 04, 2014 | 22.05 | 22.05 | 21.93 | 21.99 | 34,645 | -0.02(-0.08%) |
Jun 03, 2014 | 22.09 | 22.14 | 22.01 | 22.01 | 24,600 | -0.21(-0.94%) |
Jun 02, 2014 | 22.45 | 22.45 | 22.21 | 22.22 | 23,730 | -0.13(-0.60%) |
May 30, 2014 | 22.33 | 22.35 | 22.27 | 22.35 | 250,578 | +0.10(+0.46%) |
May 29, 2014 | 22.28 | 22.31 | 22.18 | 22.25 | 46,463 | +0.03(+0.15%) |
May 28, 2014 | 21.91 | 22.25 | 21.91 | 22.22 | 1,858,649 | +0.12(+0.56%) |
May 27, 2014 | 22.17 | 22.17 | 22.08 | 22.09 | 25,465 | -0.03(-0.15%) |
May 23, 2014 | 22.03 | 22.13 | 22.13 | 22.13 | 9,013 | +0.07(+0.34%) |
May 22, 2014 | 21.98 | 22.05 | 21.98 | 22.05 | 9,307 | +0.15(+0.68%) |
May 21, 2014 | 22.02 | 22.02 | 21.85 | 21.90 | 40,032 | +0.02(+0.08%) |
May 20, 2014 | 22.29 | 22.29 | 21.88 | 21.88 | 18,911 | -0.38(-1.72%) |
May 19, 2014 | 22.18 | 22.33 | 22.12 | 22.27 | 18,893 | +0.05(+0.22%) |
May 16, 2014 | 22.14 | 22.22 | 22.13 | 22.22 | 30,912 | +0.17(+0.76%) |
May 15, 2014 | 21.97 | 22.06 | 21.95 | 22.05 | 22,270 | +0.02(+0.11%) |
May 14, 2014 | 21.97 | 22.14 | 21.97 | 22.03 | 56,104 | -0.01(-0.04%) |
May 13, 2014 | 22.21 | 22.21 | 22.03 | 22.03 | 159,934 | -0.12(-0.56%) |
May 12, 2014 | 22.07 | 22.20 | 22.06 | 22.16 | 88,618 | +0.19(+0.87%) |
May 09, 2014 | 21.92 | 21.97 | 21.83 | 21.97 | 59,933 | +0.12(+0.57%) |
May 08, 2014 | 21.84 | 22.05 | 21.83 | 21.84 | 86,885 | +0.12(+0.54%) |
May 07, 2014 | 21.61 | 21.76 | 21.53 | 21.73 | 287,307 | +0.13(+0.60%) |
May 06, 2014 | 21.77 | 21.77 | 21.60 | 21.60 | 10,137 | -0.24(-1.09%) |
May 05, 2014 | 21.64 | 21.83 | 21.64 | 21.83 | 14,334 | +0.11(+0.51%) |
May 02, 2014 | 21.71 | 21.88 | 21.71 | 21.73 | 8,832 | +0.08(+0.38%) |