Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.16 | 22.27 | 22.12 | 22.16 | 163,558 | +0.02(+0.11%) |
Oct 29, 2015 | 22.17 | 22.20 | 22.06 | 22.13 | 319,857 | -0.11(-0.49%) |
Oct 28, 2015 | 21.95 | 22.25 | 21.93 | 22.24 | 143,460 | +0.34(+1.54%) |
Oct 27, 2015 | 21.99 | 22.02 | 21.81 | 21.91 | 184,879 | -0.15(-0.67%) |
Oct 26, 2015 | 22.08 | 22.11 | 22.01 | 22.05 | 217,035 | -0.04(-0.18%) |
Oct 23, 2015 | 22.23 | 22.23 | 21.98 | 22.09 | 245,812 | +0.06(+0.28%) |
Oct 22, 2015 | 21.86 | 22.09 | 21.86 | 22.03 | 212,680 | +0.28(+1.29%) |
Oct 21, 2015 | 21.97 | 21.97 | 21.75 | 21.75 | 192,953 | -0.18(-0.82%) |
Oct 20, 2015 | 21.84 | 22.01 | 21.82 | 21.93 | 135,447 | +0.06(+0.28%) |
Oct 19, 2015 | 21.80 | 21.89 | 21.79 | 21.87 | 118,301 | -0.01(-0.05%) |
Oct 16, 2015 | 21.85 | 21.89 | 21.77 | 21.88 | 114,701 | +0.06(+0.26%) |
Oct 15, 2015 | 21.64 | 21.83 | 21.51 | 21.82 | 131,582 | +0.23(+1.06%) |
Oct 14, 2015 | 21.70 | 21.78 | 21.54 | 21.59 | 124,784 | -0.11(-0.52%) |
Oct 13, 2015 | 21.78 | 21.92 | 21.69 | 21.71 | 151,807 | -0.16(-0.73%) |
Oct 12, 2015 | 21.91 | 21.92 | 21.84 | 21.87 | 98,514 | -0.01(-0.05%) |
Oct 09, 2015 | 21.93 | 21.95 | 21.81 | 21.88 | 243,343 | -0.01(-0.06%) |
Oct 08, 2015 | 21.57 | 21.93 | 21.57 | 21.89 | 167,492 | +0.28(+1.31%) |
Oct 07, 2015 | 21.46 | 21.62 | 21.41 | 21.61 | 602,254 | +0.26(+1.23%) |
Oct 06, 2015 | 21.42 | 21.46 | 21.30 | 21.35 | 275,419 | -0.07(-0.34%) |
Oct 05, 2015 | 21.10 | 21.43 | 21.10 | 21.42 | 213,654 | +0.42(+2.00%) |
Oct 02, 2015 | 20.52 | 21.00 | 20.47 | 21.00 | 176,740 | +0.29(+1.42%) |
Oct 01, 2015 | 20.75 | 20.77 | 20.51 | 20.71 | 134,372 | -0.03(-0.14%) |
Sep 30, 2015 | 20.59 | 20.75 | 20.51 | 20.73 | 143,155 | +0.29(+1.42%) |
Sep 29, 2015 | 20.45 | 20.54 | 20.34 | 20.44 | 263,007 | +0.01(+0.05%) |
Sep 28, 2015 | 20.82 | 20.83 | 20.39 | 20.43 | 533,197 | -0.49(-2.35%) |
Sep 25, 2015 | 21.02 | 21.08 | 20.83 | 20.92 | 108,937 | +0.03(+0.15%) |
Sep 24, 2015 | 20.81 | 20.91 | 20.68 | 20.89 | 429,331 | -0.03(-0.17%) |
Sep 23, 2015 | 20.97 | 21.03 | 20.86 | 20.93 | 168,799 | -0.03(-0.14%) |
Sep 22, 2015 | 21.02 | 21.08 | 20.85 | 20.96 | 127,436 | -0.27(-1.29%) |
Sep 21, 2015 | 21.23 | 21.43 | 21.20 | 21.23 | 254,351 | +0.09(+0.44%) |
Sep 18, 2015 | 21.19 | 21.37 | 21.09 | 21.14 | 154,773 | -0.31(-1.44%) |
Sep 17, 2015 | 21.43 | 21.72 | 21.40 | 21.45 | 140,264 | -0.00(-0.01%) |
Sep 16, 2015 | 21.23 | 21.45 | 21.22 | 21.45 | 183,703 | +0.22(+1.06%) |
Sep 15, 2015 | 21.05 | 21.25 | 21.02 | 21.22 | 197,438 | +0.23(+1.09%) |
Sep 14, 2015 | 21.11 | 21.11 | 20.97 | 20.99 | 265,806 | -0.07(-0.32%) |
Sep 11, 2015 | 20.90 | 21.06 | 20.84 | 21.06 | 132,428 | +0.09(+0.41%) |
Sep 10, 2015 | 20.93 | 21.13 | 20.91 | 20.98 | 178,635 | +0.05(+0.23%) |
Sep 09, 2015 | 21.31 | 21.32 | 20.91 | 20.93 | 218,471 | -0.24(-1.15%) |
Sep 08, 2015 | 20.98 | 21.18 | 20.94 | 21.17 | 223,242 | +0.47(+2.29%) |
Sep 04, 2015 | 20.79 | 20.70 | 20.70 | 20.70 | 276,870 | -0.30(-1.44%) |
Sep 03, 2015 | 20.92 | 21.14 | 20.91 | 21.00 | 208,370 | +0.12(+0.59%) |
Sep 02, 2015 | 20.81 | 20.88 | 20.60 | 20.88 | 283,091 | +0.27(+1.32%) |
Sep 01, 2015 | 20.83 | 20.93 | 20.52 | 20.61 | 312,299 | -0.58(-2.72%) |
Aug 31, 2015 | 21.26 | 21.31 | 21.13 | 21.18 | 234,054 | -0.15(-0.71%) |
Aug 28, 2015 | 21.20 | 21.36 | 21.19 | 21.33 | 217,085 | +0.09(+0.43%) |
Aug 27, 2015 | 20.99 | 21.30 | 20.93 | 21.24 | 588,782 | +0.45(+2.16%) |
Aug 26, 2015 | 20.52 | 20.82 | 20.29 | 20.79 | 384,338 | +0.48(+2.35%) |
Aug 25, 2015 | 20.80 | 21.24 | 20.30 | 20.32 | 462,012 | -0.28(-1.37%) |
Aug 24, 2015 | 20.55 | 21.18 | 15.58 | 20.60 | 2,571,770 | -0.80(-3.75%) |
Aug 21, 2015 | 21.73 | 21.77 | 21.40 | 21.40 | 278,686 | -0.47(-2.15%) |
Aug 20, 2015 | 22.13 | 22.13 | 21.87 | 21.87 | 202,760 | -0.41(-1.85%) |
Aug 19, 2015 | 22.37 | 22.38 | 22.17 | 22.28 | 161,549 | -0.16(-0.73%) |
Aug 18, 2015 | 22.51 | 22.56 | 22.43 | 22.45 | 172,515 | -0.08(-0.37%) |
Aug 17, 2015 | 22.34 | 22.53 | 22.25 | 22.53 | 162,362 | +0.16(+0.71%) |
Aug 14, 2015 | 22.23 | 22.38 | 22.22 | 22.37 | 151,132 | +0.12(+0.52%) |
Aug 13, 2015 | 22.26 | 22.34 | 22.19 | 22.25 | 158,582 | -0.03(-0.14%) |
Aug 12, 2015 | 22.11 | 22.30 | 21.98 | 22.28 | 176,509 | +0.05(+0.21%) |
Aug 11, 2015 | 22.20 | 22.28 | 22.16 | 22.24 | 144,171 | -0.13(-0.57%) |
Aug 10, 2015 | 22.18 | 22.37 | 22.18 | 22.36 | 179,269 | +0.30(+1.36%) |
Aug 07, 2015 | 22.03 | 22.08 | 21.98 | 22.06 | 184,920 | -0.00(-0.01%) |
Aug 06, 2015 | 22.19 | 22.21 | 21.91 | 22.07 | 237,448 | -0.12(-0.54%) |
Aug 05, 2015 | 22.24 | 22.33 | 22.15 | 22.19 | 284,461 | +0.09(+0.41%) |
Aug 04, 2015 | 22.13 | 22.21 | 22.05 | 22.09 | 206,608 | +0.00(+0.00%) |
Aug 03, 2015 | 22.19 | 22.19 | 22.01 | 22.09 | 256,889 | -0.06(-0.26%) |
Jul 31, 2015 | 22.13 | 22.27 | 22.13 | 22.15 | 180,699 | +0.10(+0.47%) |
Jul 30, 2015 | 21.98 | 22.07 | 21.90 | 22.05 | 195,566 | +0.03(+0.14%) |
Jul 29, 2015 | 21.78 | 22.03 | 21.73 | 22.02 | 184,129 | +0.25(+1.17%) |
Jul 28, 2015 | 21.62 | 21.78 | 21.51 | 21.77 | 262,773 | +0.23(+1.09%) |
Jul 27, 2015 | 21.56 | 21.61 | 21.50 | 21.53 | 244,179 | -0.12(-0.53%) |
Jul 24, 2015 | 21.84 | 21.84 | 21.60 | 21.65 | 246,473 | -0.14(-0.66%) |
Jul 23, 2015 | 21.98 | 21.98 | 21.77 | 21.79 | 256,509 | -0.16(-0.75%) |
Jul 22, 2015 | 21.84 | 21.99 | 21.84 | 21.95 | 184,972 | +0.03(+0.15%) |
Jul 21, 2015 | 22.06 | 22.11 | 21.91 | 21.92 | 206,039 | -0.13(-0.60%) |
Jul 20, 2015 | 22.11 | 22.11 | 22.03 | 22.06 | 245,391 | -0.05(-0.20%) |
Jul 17, 2015 | 22.30 | 22.30 | 22.08 | 22.10 | 1,188,174 | -0.21(-0.93%) |
Jul 16, 2015 | 22.25 | 22.32 | 22.24 | 22.31 | 674,375 | +0.15(+0.66%) |
Jul 15, 2015 | 22.29 | 22.29 | 22.13 | 22.16 | 275,936 | -0.15(-0.65%) |
Jul 14, 2015 | 22.23 | 22.32 | 22.23 | 22.31 | 297,881 | +0.07(+0.30%) |
Jul 13, 2015 | 22.16 | 22.26 | 22.16 | 22.24 | 190,854 | +0.17(+0.76%) |
Jul 10, 2015 | 22.03 | 22.11 | 21.99 | 22.07 | 278,529 | +0.24(+1.09%) |
Jul 09, 2015 | 22.07 | 22.10 | 21.84 | 21.84 | 189,802 | -0.01(-0.02%) |
Jul 08, 2015 | 22.01 | 22.06 | 21.79 | 21.84 | 257,489 | -0.32(-1.44%) |
Jul 07, 2015 | 21.99 | 22.18 | 21.79 | 22.16 | 537,040 | +0.19(+0.86%) |
Jul 06, 2015 | 21.88 | 22.06 | 21.86 | 21.97 | 160,007 | -0.09(-0.41%) |
Jul 02, 2015 | 22.08 | 22.06 | 22.06 | 22.06 | 228,086 | +0.02(+0.07%) |
Jul 01, 2015 | 22.04 | 22.05 | 21.96 | 22.04 | 249,368 | +0.12(+0.56%) |
Jun 30, 2015 | 22.02 | 22.04 | 21.86 | 21.92 | 452,893 | +0.06(+0.27%) |
Jun 29, 2015 | 22.15 | 22.24 | 21.86 | 21.86 | 316,686 | -0.45(-2.03%) |
Jun 26, 2015 | 22.28 | 22.33 | 22.21 | 22.32 | 255,721 | +0.08(+0.36%) |
Jun 25, 2015 | 22.41 | 22.41 | 22.21 | 22.24 | 1,426,198 | -0.10(-0.44%) |
Jun 24, 2015 | 22.50 | 22.53 | 22.33 | 22.34 | 133,613 | -0.19(-0.85%) |
Jun 23, 2015 | 22.58 | 22.59 | 22.48 | 22.53 | 231,664 | -0.01(-0.05%) |
Jun 22, 2015 | 22.63 | 22.63 | 22.51 | 22.54 | 397,904 | +0.05(+0.22%) |
Jun 19, 2015 | 22.58 | 22.58 | 22.49 | 22.49 | 129,099 | -0.04(-0.19%) |
Jun 18, 2015 | 22.39 | 22.61 | 22.39 | 22.53 | 171,259 | +0.18(+0.80%) |
Jun 17, 2015 | 22.31 | 22.38 | 22.22 | 22.35 | 156,864 | +0.08(+0.36%) |
Jun 16, 2015 | 22.13 | 22.29 | 22.12 | 22.27 | 283,790 | +0.12(+0.55%) |
Jun 15, 2015 | 22.17 | 22.20 | 22.06 | 22.15 | 204,287 | -0.15(-0.65%) |
Jun 12, 2015 | 22.34 | 22.37 | 22.27 | 22.29 | 216,153 | -0.13(-0.57%) |
Jun 11, 2015 | 22.39 | 22.45 | 22.37 | 22.42 | 259,764 | +0.11(+0.51%) |
Jun 10, 2015 | 22.20 | 22.39 | 22.20 | 22.31 | 188,021 | +0.20(+0.92%) |
Jun 09, 2015 | 22.18 | 22.20 | 22.07 | 22.10 | 211,279 | -0.05(-0.20%) |
Jun 08, 2015 | 22.24 | 22.28 | 22.15 | 22.15 | 188,592 | -0.10(-0.46%) |
Jun 05, 2015 | 22.23 | 22.27 | 22.10 | 22.25 | 343,388 | -0.00(-0.01%) |
Jun 04, 2015 | 22.39 | 22.42 | 22.24 | 22.26 | 191,723 | -0.22(-0.98%) |
Jun 03, 2015 | 22.50 | 22.54 | 22.43 | 22.47 | 137,735 | +0.02(+0.11%) |
Jun 02, 2015 | 22.47 | 22.52 | 22.38 | 22.45 | 170,892 | -0.04(-0.18%) |
Jun 01, 2015 | 22.52 | 22.58 | 22.38 | 22.49 | 208,416 | +0.03(+0.12%) |
May 29, 2015 | 22.62 | 22.64 | 22.45 | 22.46 | 199,361 | -0.12(-0.55%) |
May 28, 2015 | 22.64 | 22.65 | 22.52 | 22.59 | 367,709 | -0.07(-0.29%) |
May 27, 2015 | 22.53 | 22.66 | 22.50 | 22.65 | 214,379 | +0.17(+0.78%) |
May 26, 2015 | 22.69 | 22.69 | 22.43 | 22.48 | 224,116 | -0.25(-1.08%) |
May 22, 2015 | 22.70 | 22.73 | 22.73 | 22.73 | 204,938 | -0.03(-0.15%) |
May 21, 2015 | 22.75 | 22.79 | 22.71 | 22.76 | 158,318 | +0.02(+0.07%) |
May 20, 2015 | 22.75 | 22.83 | 22.67 | 22.74 | 328,120 | +0.05(+0.21%) |
May 19, 2015 | 22.73 | 22.74 | 22.64 | 22.70 | 154,673 | -0.04(-0.16%) |
May 18, 2015 | 22.64 | 22.75 | 22.58 | 22.73 | 197,349 | +0.09(+0.41%) |
May 15, 2015 | 22.57 | 22.64 | 22.55 | 22.64 | 205,999 | +0.06(+0.24%) |
May 14, 2015 | 22.45 | 22.59 | 22.42 | 22.59 | 286,505 | +0.26(+1.15%) |
May 13, 2015 | 22.41 | 22.48 | 22.31 | 22.33 | 341,628 | -0.02(-0.11%) |
May 12, 2015 | 22.38 | 22.40 | 22.18 | 22.35 | 752,112 | -0.07(-0.31%) |
May 11, 2015 | 22.50 | 22.54 | 22.39 | 22.42 | 292,856 | -0.09(-0.39%) |
May 08, 2015 | 22.51 | 22.60 | 22.47 | 22.51 | 183,655 | +0.18(+0.80%) |
May 07, 2015 | 22.23 | 22.39 | 22.18 | 22.33 | 257,580 | +0.09(+0.40%) |
May 06, 2015 | 22.32 | 22.39 | 22.13 | 22.24 | 305,973 | -0.05(-0.24%) |
May 05, 2015 | 22.59 | 22.61 | 22.28 | 22.29 | 257,970 | -0.31(-1.37%) |
May 04, 2015 | 22.58 | 22.66 | 22.56 | 22.60 | 420,683 | +0.06(+0.25%) |
May 01, 2015 | 22.43 | 22.58 | 22.43 | 22.55 | 185,531 | +0.19(+0.85%) |
Apr 30, 2015 | 22.54 | 22.57 | 22.29 | 22.36 | 226,263 | -0.25(-1.11%) |
Apr 29, 2015 | 22.66 | 22.71 | 22.54 | 22.61 | 281,000 | -0.12(-0.53%) |
Apr 28, 2015 | 22.69 | 22.74 | 22.55 | 22.73 | 196,761 | +0.03(+0.12%) |
Apr 27, 2015 | 22.90 | 22.93 | 22.68 | 22.70 | 265,779 | -0.18(-0.78%) |
Apr 24, 2015 | 22.92 | 22.92 | 22.83 | 22.88 | 256,469 | +0.02(+0.08%) |
Apr 23, 2015 | 22.79 | 22.94 | 22.79 | 22.86 | 194,272 | +0.07(+0.31%) |
Apr 22, 2015 | 22.74 | 22.81 | 22.64 | 22.79 | 251,642 | +0.07(+0.31%) |
Apr 21, 2015 | 22.75 | 22.86 | 22.68 | 22.72 | 335,217 | -0.03(-0.12%) |
Apr 20, 2015 | 22.70 | 22.80 | 22.70 | 22.75 | 222,455 | +0.18(+0.81%) |
Apr 17, 2015 | 22.71 | 22.71 | 22.49 | 22.56 | 350,617 | -0.21(-0.94%) |
Apr 16, 2015 | 22.82 | 22.84 | 22.68 | 22.78 | 205,993 | -0.05(-0.22%) |
Apr 15, 2015 | 22.82 | 22.91 | 22.81 | 22.83 | 243,184 | +0.08(+0.34%) |
Apr 14, 2015 | 22.71 | 22.78 | 22.60 | 22.75 | 248,094 | +0.06(+0.27%) |
Apr 13, 2015 | 22.81 | 22.83 | 22.69 | 22.69 | 306,875 | -0.13(-0.57%) |
Apr 10, 2015 | 22.81 | 22.86 | 22.77 | 22.82 | 337,011 | +0.06(+0.24%) |
Apr 09, 2015 | 22.79 | 22.81 | 22.63 | 22.76 | 267,202 | -0.01(-0.02%) |
Apr 08, 2015 | 22.76 | 22.81 | 22.68 | 22.77 | 247,165 | +0.02(+0.11%) |
Apr 07, 2015 | 22.94 | 22.94 | 22.74 | 22.75 | 354,802 | -0.19(-0.82%) |
Apr 06, 2015 | 22.66 | 22.97 | 22.66 | 22.93 | 284,633 | +0.19(+0.83%) |
Apr 02, 2015 | 22.67 | 22.74 | 22.74 | 22.74 | 233,013 | +0.09(+0.42%) |
Apr 01, 2015 | 22.69 | 22.69 | 22.48 | 22.65 | 275,692 | -0.03(-0.15%) |
Mar 31, 2015 | 22.71 | 22.79 | 22.62 | 22.68 | 369,926 | -0.11(-0.46%) |
Mar 30, 2015 | 22.58 | 22.81 | 22.58 | 22.79 | 361,064 | +0.31(+1.38%) |
Mar 27, 2015 | 22.42 | 22.49 | 22.37 | 22.48 | 187,260 | +0.08(+0.38%) |
Mar 26, 2015 | 22.40 | 22.50 | 22.34 | 22.39 | 708,945 | -0.09(-0.41%) |
Mar 25, 2015 | 22.80 | 22.84 | 22.48 | 22.48 | 252,060 | -0.30(-1.32%) |
Mar 24, 2015 | 22.88 | 22.91 | 22.79 | 22.79 | 377,686 | -0.11(-0.49%) |
Mar 23, 2015 | 22.95 | 23.01 | 22.90 | 22.90 | 408,046 | -0.02(-0.09%) |
Mar 20, 2015 | 22.75 | 22.94 | 22.71 | 22.92 | 270,638 | +0.29(+1.28%) |
Mar 19, 2015 | 22.73 | 22.74 | 22.58 | 22.63 | 406,675 | -0.13(-0.58%) |
Mar 18, 2015 | 22.43 | 22.86 | 22.34 | 22.76 | 234,801 | +0.32(+1.44%) |
Mar 17, 2015 | 22.38 | 22.47 | 22.33 | 22.44 | 278,115 | +0.02(+0.07%) |
Mar 16, 2015 | 22.28 | 22.44 | 22.28 | 22.42 | 213,621 | +0.23(+1.06%) |
Mar 13, 2015 | 22.33 | 22.33 | 22.04 | 22.19 | 249,093 | -0.16(-0.72%) |
Mar 12, 2015 | 22.18 | 22.38 | 22.15 | 22.35 | 763,101 | +0.26(+1.19%) |
Mar 11, 2015 | 22.08 | 22.12 | 21.98 | 22.09 | 224,740 | +0.05(+0.24%) |
Mar 10, 2015 | 22.14 | 22.14 | 22.02 | 22.03 | 507,112 | -0.27(-1.23%) |
Mar 09, 2015 | 22.30 | 22.34 | 22.28 | 22.31 | 210,482 | +0.06(+0.29%) |
Mar 06, 2015 | 22.47 | 22.50 | 22.20 | 22.24 | 340,761 | -0.37(-1.65%) |
Mar 05, 2015 | 22.64 | 22.64 | 22.56 | 22.62 | 142,567 | +0.04(+0.16%) |
Mar 04, 2015 | 22.64 | 22.71 | 22.50 | 22.58 | 207,388 | -0.13(-0.58%) |
Mar 03, 2015 | 22.74 | 22.74 | 22.64 | 22.71 | 346,303 | -0.06(-0.25%) |
Mar 02, 2015 | 22.71 | 22.79 | 22.67 | 22.77 | 325,663 | +0.06(+0.28%) |
Feb 27, 2015 | 22.75 | 22.77 | 22.68 | 22.71 | 239,944 | -0.02(-0.07%) |
Feb 26, 2015 | 22.82 | 22.83 | 22.67 | 22.72 | 553,079 | -0.10(-0.43%) |
Feb 25, 2015 | 22.84 | 22.89 | 22.77 | 22.82 | 375,601 | -0.03(-0.14%) |
Feb 24, 2015 | 22.88 | 22.88 | 22.79 | 22.85 | 364,107 | -0.03(-0.14%) |
Feb 23, 2015 | 22.85 | 22.91 | 22.77 | 22.88 | 375,225 | +0.00(+0.01%) |
Feb 20, 2015 | 22.74 | 22.88 | 22.62 | 22.88 | 640,520 | +0.12(+0.52%) |
Feb 19, 2015 | 22.79 | 22.81 | 22.71 | 22.76 | 348,006 | -0.09(-0.38%) |
Feb 18, 2015 | 22.74 | 22.85 | 22.69 | 22.85 | 250,762 | +0.08(+0.36%) |
Feb 17, 2015 | 22.75 | 22.80 | 22.65 | 22.77 | 332,324 | +0.03(+0.13%) |
Feb 13, 2015 | 22.69 | 22.74 | 22.74 | 22.74 | 302,981 | +0.07(+0.32%) |
Feb 12, 2015 | 22.55 | 22.67 | 22.49 | 22.66 | 410,372 | +0.25(+1.12%) |
Feb 11, 2015 | 22.50 | 22.50 | 22.32 | 22.41 | 410,372 | -0.08(-0.37%) |
Feb 10, 2015 | 22.46 | 22.53 | 22.26 | 22.50 | 383,625 | +0.17(+0.74%) |
Feb 09, 2015 | 22.34 | 22.44 | 22.29 | 22.33 | 361,598 | -0.07(-0.30%) |
Feb 06, 2015 | 22.66 | 22.66 | 22.34 | 22.40 | 381,387 | -0.19(-0.85%) |
Feb 05, 2015 | 22.42 | 22.59 | 22.40 | 22.59 | 888,314 | +0.26(+1.16%) |
Feb 04, 2015 | 22.40 | 22.45 | 22.28 | 22.33 | 349,958 | -0.15(-0.67%) |
Feb 03, 2015 | 22.23 | 22.48 | 22.13 | 22.48 | 745,041 | +0.41(+1.87%) |
Feb 02, 2015 | 21.95 | 22.09 | 21.65 | 22.07 | 715,249 | +0.22(+1.00%) |
Jan 30, 2015 | 22.00 | 22.08 | 21.83 | 21.85 | 393,000 | -0.24(-1.11%) |
Jan 29, 2015 | 22.00 | 22.12 | 21.80 | 22.09 | 210,998 | +0.14(+0.66%) |
Jan 28, 2015 | 22.32 | 22.32 | 21.88 | 21.95 | 457,266 | -0.21(-0.93%) |
Jan 27, 2015 | 22.08 | 22.25 | 22.01 | 22.16 | 382,426 | -0.13(-0.58%) |
Jan 26, 2015 | 22.09 | 22.29 | 21.98 | 22.29 | 361,655 | +0.18(+0.81%) |
Jan 23, 2015 | 22.21 | 22.21 | 22.09 | 22.11 | 317,445 | -0.10(-0.44%) |
Jan 22, 2015 | 22.02 | 22.20 | 21.84 | 22.20 | 251,048 | +0.34(+1.56%) |
Jan 21, 2015 | 21.67 | 21.88 | 21.63 | 21.86 | 259,078 | +0.14(+0.66%) |
Jan 20, 2015 | 21.84 | 21.87 | 21.60 | 21.72 | 351,748 | -0.08(-0.37%) |
Jan 16, 2015 | 21.47 | 21.81 | 21.47 | 21.80 | 702,483 | +0.26(+1.19%) |
Jan 15, 2015 | 21.76 | 21.82 | 21.52 | 21.54 | 300,337 | -0.16(-0.75%) |
Jan 14, 2015 | 21.55 | 21.72 | 21.45 | 21.70 | 570,229 | -0.04(-0.19%) |
Jan 13, 2015 | 21.84 | 22.07 | 21.55 | 21.75 | 454,512 | -0.01(-0.06%) |
Jan 12, 2015 | 21.86 | 21.86 | 21.62 | 21.76 | 581,108 | -0.06(-0.28%) |
Jan 09, 2015 | 22.08 | 22.08 | 21.77 | 21.82 | 952,241 | -0.22(-0.99%) |
Jan 08, 2015 | 21.85 | 22.05 | 21.85 | 22.04 | 337,553 | +0.33(+1.54%) |
Jan 07, 2015 | 21.62 | 21.72 | 21.54 | 21.70 | 275,329 | +0.23(+1.05%) |
Jan 06, 2015 | 21.69 | 21.78 | 21.38 | 21.48 | 324,028 | -0.17(-0.76%) |
Jan 05, 2015 | 21.89 | 21.89 | 21.59 | 21.64 | 360,235 | -0.36(-1.62%) |
Jan 02, 2015 | 22.10 | 22.12 | 21.85 | 22.00 | 141,715 | +0.01(+0.04%) |
Dec 31, 2014 | 22.29 | 21.99 | 21.99 | 21.99 | 389,520 | -0.24(-1.06%) |
Dec 30, 2014 | 22.34 | 22.34 | 22.22 | 22.23 | 392,337 | -0.12(-0.53%) |
Dec 29, 2014 | 22.24 | 22.39 | 22.24 | 22.35 | 349,593 | +0.15(+0.67%) |
Dec 26, 2014 | 22.17 | 22.28 | 22.17 | 22.20 | 202,363 | +0.04(+0.20%) |
Dec 24, 2014 | 22.10 | 22.16 | 22.16 | 22.16 | 409,319 | +0.05(+0.24%) |
Dec 23, 2014 | 22.06 | 22.14 | 22.03 | 22.10 | 1,185,126 | +0.10(+0.46%) |
Dec 22, 2014 | 21.91 | 22.00 | 21.86 | 22.00 | 839,577 | +0.11(+0.49%) |
Dec 19, 2014 | 21.93 | 21.94 | 21.77 | 21.89 | 264,763 | +0.07(+0.33%) |
Dec 18, 2014 | 21.75 | 21.83 | 21.58 | 21.82 | 805,924 | +0.35(+1.65%) |
Dec 17, 2014 | 21.05 | 21.49 | 21.05 | 21.47 | 242,206 | +0.43(+2.05%) |
Dec 16, 2014 | 20.98 | 21.34 | 20.97 | 21.04 | 239,255 | -0.03(-0.15%) |
Dec 15, 2014 | 21.29 | 21.33 | 20.98 | 21.07 | 238,268 | -0.13(-0.59%) |
Dec 12, 2014 | 21.39 | 21.45 | 21.19 | 21.19 | 238,674 | -0.34(-1.57%) |
Dec 11, 2014 | 21.55 | 21.70 | 21.49 | 21.53 | 299,540 | +0.09(+0.44%) |
Dec 10, 2014 | 21.71 | 21.73 | 21.40 | 21.44 | 346,541 | -0.34(-1.56%) |
Dec 09, 2014 | 21.51 | 21.78 | 21.50 | 21.78 | 225,004 | +0.09(+0.44%) |
Dec 08, 2014 | 21.75 | 21.88 | 21.62 | 21.68 | 247,408 | -0.14(-0.66%) |
Dec 05, 2014 | 21.85 | 21.86 | 21.78 | 21.83 | 389,934 | +0.00(+0.00%) |
Dec 04, 2014 | 21.83 | 21.85 | 21.73 | 21.83 | 150,958 | -0.02(-0.10%) |
Dec 03, 2014 | 21.74 | 21.87 | 21.71 | 21.85 | 404,491 | +0.12(+0.56%) |
Dec 02, 2014 | 21.60 | 21.75 | 21.58 | 21.73 | 204,011 | +0.13(+0.59%) |
Dec 01, 2014 | 21.77 | 21.80 | 21.57 | 21.60 | 249,640 | -0.17(-0.77%) |
Nov 28, 2014 | 21.87 | 21.89 | 21.77 | 21.77 | 78,881 | -0.07(-0.31%) |
Nov 26, 2014 | 21.82 | 21.83 | 21.83 | 21.83 | 315,357 | +0.03(+0.14%) |
Nov 25, 2014 | 21.82 | 21.84 | 21.73 | 21.80 | 295,847 | +0.01(+0.04%) |
Nov 24, 2014 | 21.76 | 21.80 | 21.74 | 21.79 | 1,264,373 | +0.09(+0.42%) |
Nov 21, 2014 | 21.86 | 21.93 | 21.65 | 21.70 | 202,964 | +0.10(+0.47%) |
Nov 20, 2014 | 21.48 | 21.61 | 21.46 | 21.60 | 183,039 | +0.08(+0.38%) |
Nov 19, 2014 | 21.58 | 21.58 | 21.45 | 21.52 | 246,286 | -0.06(-0.27%) |
Nov 18, 2014 | 21.53 | 21.63 | 21.53 | 21.58 | 214,655 | +0.07(+0.32%) |
Nov 17, 2014 | 21.46 | 21.52 | 21.40 | 21.51 | 203,733 | +0.06(+0.29%) |
Nov 14, 2014 | 21.48 | 21.52 | 21.41 | 21.45 | 274,438 | -0.03(-0.15%) |
Nov 13, 2014 | 21.57 | 21.63 | 21.45 | 21.48 | 267,490 | -0.09(-0.44%) |
Nov 12, 2014 | 21.49 | 21.59 | 21.48 | 21.57 | 359,341 | +0.01(+0.02%) |
Nov 11, 2014 | 21.61 | 21.61 | 21.52 | 21.57 | 206,684 | -0.03(-0.16%) |
Nov 10, 2014 | 21.55 | 21.60 | 21.53 | 21.60 | 188,810 | +0.05(+0.25%) |
Nov 07, 2014 | 21.51 | 21.58 | 21.43 | 21.55 | 218,947 | +0.07(+0.33%) |
Nov 06, 2014 | 21.48 | 21.49 | 21.38 | 21.48 | 255,679 | +0.01(+0.06%) |
Nov 05, 2014 | 21.46 | 21.48 | 21.38 | 21.46 | 260,013 | +0.15(+0.69%) |
Nov 04, 2014 | 21.35 | 21.39 | 21.24 | 21.32 | 133,549 | -0.09(-0.43%) |