Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.73 | 23.85 | 23.62 | 23.66 | 1,994,755 | -0.21(-0.89%) |
Aug 28, 2015 | 23.73 | 23.94 | 23.72 | 23.87 | 2,135,393 | +0.00(+0.00%) |
Aug 27, 2015 | 23.73 | 24.22 | 23.61 | 23.87 | 2,662,886 | +0.44(+1.86%) |
Aug 26, 2015 | 23.24 | 23.44 | 22.76 | 23.44 | 2,971,428 | +0.89(+3.94%) |
Aug 25, 2015 | 23.29 | 23.82 | 22.54 | 22.55 | 4,526,654 | +0.36(+1.63%) |
Aug 24, 2015 | 22.93 | 22.93 | 17.71 | 22.19 | 5,603,907 | -1.18(-5.03%) |
Aug 21, 2015 | 23.97 | 24.06 | 23.34 | 23.37 | 4,380,852 | -0.81(-3.37%) |
Aug 20, 2015 | 24.58 | 24.62 | 24.18 | 24.18 | 2,787,215 | -0.70(-2.83%) |
Aug 19, 2015 | 25.04 | 25.08 | 24.85 | 24.88 | 1,185,590 | -0.37(-1.47%) |
Aug 18, 2015 | 25.31 | 25.33 | 25.22 | 25.25 | 697,855 | -0.14(-0.55%) |
Aug 17, 2015 | 25.19 | 25.41 | 25.17 | 25.39 | 573,490 | -0.03(-0.11%) |
Aug 14, 2015 | 25.28 | 25.43 | 25.26 | 25.42 | 1,357,689 | +0.06(+0.26%) |
Aug 13, 2015 | 25.40 | 25.43 | 25.31 | 25.36 | 536,246 | +0.01(+0.04%) |
Aug 12, 2015 | 25.23 | 25.35 | 25.00 | 25.35 | 1,013,615 | -0.39(-1.51%) |
Aug 11, 2015 | 25.73 | 25.77 | 25.65 | 25.74 | 1,043,042 | -0.37(-1.42%) |
Aug 10, 2015 | 25.98 | 26.11 | 25.95 | 26.11 | 1,036,520 | +0.24(+0.93%) |
Aug 07, 2015 | 25.92 | 25.92 | 25.79 | 25.87 | 948,989 | -0.07(-0.29%) |
Aug 06, 2015 | 26.05 | 26.05 | 25.87 | 25.94 | 762,859 | -0.10(-0.39%) |
Aug 05, 2015 | 26.03 | 26.13 | 26.02 | 26.04 | 1,346,838 | +0.15(+0.57%) |
Aug 04, 2015 | 25.79 | 25.89 | 25.78 | 25.89 | 816,398 | +0.08(+0.32%) |
Aug 03, 2015 | 25.87 | 25.87 | 25.70 | 25.81 | 1,868,634 | +0.04(+0.14%) |
Jul 31, 2015 | 25.74 | 25.83 | 25.65 | 25.77 | 1,600,915 | +0.08(+0.32%) |
Jul 30, 2015 | 25.69 | 25.72 | 25.54 | 25.69 | 1,390,831 | +0.00(+0.00%) |
Jul 29, 2015 | 25.47 | 25.72 | 25.47 | 25.69 | 1,182,820 | +0.19(+0.76%) |
Jul 28, 2015 | 25.40 | 25.51 | 25.26 | 25.50 | 803,146 | +0.31(+1.25%) |
Jul 27, 2015 | 25.28 | 25.28 | 25.13 | 25.18 | 1,263,598 | -0.31(-1.24%) |
Jul 24, 2015 | 25.73 | 25.75 | 25.46 | 25.50 | 845,056 | -0.20(-0.79%) |
Jul 23, 2015 | 25.88 | 25.88 | 25.67 | 25.70 | 1,816,684 | -0.14(-0.54%) |
Jul 22, 2015 | 25.75 | 25.86 | 25.75 | 25.84 | 1,453,469 | -0.17(-0.64%) |
Jul 21, 2015 | 26.09 | 26.10 | 25.92 | 26.00 | 810,849 | -0.20(-0.78%) |
Jul 20, 2015 | 26.18 | 26.23 | 26.13 | 26.21 | 750,805 | +0.11(+0.43%) |
Jul 17, 2015 | 26.08 | 26.11 | 26.04 | 26.10 | 771,732 | +0.00(+0.00%) |
Jul 16, 2015 | 26.08 | 26.11 | 26.05 | 26.10 | 1,083,856 | +0.33(+1.29%) |
Jul 15, 2015 | 25.82 | 25.87 | 25.71 | 25.76 | 1,192,260 | -0.03(-0.11%) |
Jul 14, 2015 | 25.63 | 25.81 | 25.60 | 25.79 | 909,151 | +0.15(+0.58%) |
Jul 13, 2015 | 25.61 | 25.66 | 25.58 | 25.64 | 973,250 | +0.26(+1.02%) |
Jul 10, 2015 | 25.26 | 25.41 | 25.14 | 25.38 | 1,352,393 | +0.73(+2.97%) |
Jul 09, 2015 | 24.69 | 24.80 | 24.62 | 24.65 | 2,447,894 | +0.44(+1.84%) |
Jul 08, 2015 | 24.47 | 24.47 | 24.15 | 24.21 | 1,309,339 | -0.66(-2.64%) |
Jul 07, 2015 | 24.75 | 24.88 | 24.42 | 24.87 | 1,693,844 | +0.11(+0.45%) |
Jul 06, 2015 | 24.78 | 24.95 | 24.66 | 24.75 | 1,613,574 | -0.49(-1.93%) |
Jul 02, 2015 | 25.29 | 25.24 | 25.24 | 25.24 | 828,529 | -0.44(-1.71%) |
Jul 01, 2015 | 25.75 | 25.79 | 25.58 | 25.68 | 820,785 | +0.39(+1.54%) |
Jun 30, 2015 | 25.60 | 25.60 | 25.19 | 25.29 | 2,075,996 | +0.01(+0.04%) |
Jun 29, 2015 | 25.96 | 25.96 | 25.24 | 25.28 | 1,391,798 | -1.00(-3.81%) |
Jun 26, 2015 | 26.29 | 26.35 | 26.22 | 26.28 | 939,910 | +0.09(+0.35%) |
Jun 25, 2015 | 26.33 | 26.34 | 26.19 | 26.19 | 1,124,971 | -0.08(-0.32%) |
Jun 24, 2015 | 26.38 | 26.44 | 26.25 | 26.27 | 917,839 | -0.24(-0.91%) |
Jun 23, 2015 | 26.50 | 26.55 | 26.45 | 26.51 | 766,273 | +0.31(+1.17%) |
Jun 22, 2015 | 26.13 | 26.27 | 26.10 | 26.21 | 481,285 | +0.58(+2.28%) |
Jun 19, 2015 | 25.70 | 25.71 | 25.60 | 25.63 | 1,666,950 | -0.02(-0.07%) |
Jun 18, 2015 | 25.41 | 25.87 | 25.41 | 25.64 | 1,039,058 | +0.16(+0.62%) |
Jun 17, 2015 | 25.61 | 25.71 | 25.44 | 25.49 | 848,339 | -0.27(-1.04%) |
Jun 16, 2015 | 25.61 | 25.77 | 25.60 | 25.75 | 988,768 | +0.03(+0.11%) |
Jun 15, 2015 | 25.68 | 25.70 | 25.63 | 25.73 | 721,526 | -0.22(-0.86%) |
Jun 12, 2015 | 25.93 | 25.98 | 25.80 | 25.95 | 1,559,025 | -0.21(-0.81%) |
Jun 11, 2015 | 26.27 | 26.30 | 26.10 | 26.16 | 11,983,428 | +0.18(+0.68%) |
Jun 10, 2015 | 25.81 | 26.05 | 25.80 | 25.99 | 763,476 | +0.34(+1.34%) |
Jun 09, 2015 | 25.70 | 25.73 | 25.60 | 25.64 | 813,108 | -0.16(-0.61%) |
Jun 08, 2015 | 25.95 | 25.95 | 25.73 | 25.80 | 492,486 | -0.32(-1.24%) |
Jun 05, 2015 | 26.13 | 26.20 | 26.03 | 26.13 | 1,165,602 | -0.06(-0.25%) |
Jun 04, 2015 | 26.27 | 26.43 | 26.09 | 26.19 | 1,747,948 | -0.24(-0.91%) |
Jun 03, 2015 | 26.50 | 26.56 | 26.39 | 26.43 | 1,140,660 | +0.05(+0.18%) |
Jun 02, 2015 | 26.38 | 26.45 | 26.34 | 26.38 | 1,170,955 | -0.25(-0.94%) |
Jun 01, 2015 | 26.63 | 26.64 | 26.51 | 26.63 | 1,080,318 | +0.08(+0.31%) |
May 29, 2015 | 26.67 | 26.68 | 26.44 | 26.55 | 1,208,338 | -0.28(-1.04%) |
May 28, 2015 | 26.81 | 26.84 | 26.67 | 26.83 | 845,504 | -0.05(-0.17%) |
May 27, 2015 | 26.71 | 26.90 | 26.69 | 26.88 | 1,458,178 | +0.27(+1.01%) |
May 26, 2015 | 26.78 | 26.78 | 26.51 | 26.61 | 719,932 | -0.21(-0.79%) |
May 22, 2015 | 26.80 | 26.82 | 26.82 | 26.82 | 618,616 | +0.05(+0.17%) |
May 21, 2015 | 26.65 | 26.79 | 26.65 | 26.77 | 1,216,428 | +0.07(+0.28%) |
May 20, 2015 | 26.63 | 26.72 | 26.58 | 26.70 | 1,685,345 | +0.10(+0.38%) |
May 19, 2015 | 26.58 | 26.66 | 26.52 | 26.60 | 1,108,833 | +0.17(+0.63%) |
May 18, 2015 | 26.26 | 26.43 | 26.25 | 26.43 | 3,690,994 | +0.13(+0.49%) |
May 15, 2015 | 26.33 | 26.34 | 26.16 | 26.30 | 682,021 | +0.03(+0.11%) |
May 14, 2015 | 26.15 | 26.28 | 26.12 | 26.27 | 708,873 | +0.25(+0.96%) |
May 13, 2015 | 26.15 | 26.21 | 25.97 | 26.02 | 1,028,953 | -0.03(-0.11%) |
May 12, 2015 | 26.00 | 26.09 | 25.93 | 26.05 | 1,289,998 | -0.16(-0.60%) |
May 11, 2015 | 26.25 | 26.28 | 26.17 | 26.21 | 1,059,916 | -0.14(-0.53%) |
May 08, 2015 | 26.17 | 26.38 | 26.17 | 26.35 | 1,687,159 | +0.62(+2.41%) |
May 07, 2015 | 25.72 | 25.80 | 25.65 | 25.73 | 3,120,022 | -0.03(-0.11%) |
May 06, 2015 | 25.90 | 25.93 | 25.63 | 25.75 | 1,113,590 | -0.16(-0.61%) |
May 05, 2015 | 26.25 | 26.30 | 25.85 | 25.91 | 2,326,966 | -0.51(-1.93%) |
May 04, 2015 | 26.38 | 26.43 | 26.37 | 26.42 | 1,411,544 | +0.06(+0.25%) |
May 01, 2015 | 26.15 | 26.40 | 26.10 | 26.36 | 1,051,052 | +0.40(+1.53%) |
Apr 30, 2015 | 26.15 | 26.20 | 25.90 | 25.96 | 1,634,028 | -0.31(-1.20%) |
Apr 29, 2015 | 26.39 | 26.42 | 26.06 | 26.27 | 1,239,123 | -0.44(-1.63%) |
Apr 28, 2015 | 26.70 | 26.71 | 26.51 | 26.71 | 2,189,357 | -0.13(-0.48%) |
Apr 27, 2015 | 26.95 | 26.99 | 26.81 | 26.84 | 951,918 | +0.12(+0.45%) |
Apr 24, 2015 | 26.72 | 26.78 | 26.66 | 26.72 | 610,174 | +0.01(+0.03%) |
Apr 23, 2015 | 26.63 | 26.75 | 26.57 | 26.71 | 1,748,399 | -0.06(-0.21%) |
Apr 22, 2015 | 26.65 | 26.76 | 26.58 | 26.76 | 891,699 | +0.06(+0.21%) |
Apr 21, 2015 | 26.76 | 26.77 | 26.63 | 26.71 | 1,284,103 | +0.25(+0.94%) |
Apr 20, 2015 | 26.41 | 26.50 | 26.41 | 26.46 | 1,208,199 | +0.19(+0.74%) |
Apr 17, 2015 | 26.36 | 26.38 | 26.19 | 26.26 | 2,226,362 | -0.43(-1.60%) |
Apr 16, 2015 | 26.70 | 26.71 | 26.61 | 26.69 | 1,605,984 | -0.09(-0.35%) |
Apr 15, 2015 | 26.83 | 26.85 | 26.76 | 26.78 | 1,912,091 | +0.01(+0.03%) |
Apr 14, 2015 | 26.72 | 26.78 | 26.63 | 26.77 | 1,252,387 | +0.05(+0.17%) |
Apr 13, 2015 | 26.81 | 26.84 | 26.70 | 26.73 | 1,030,582 | -0.14(-0.52%) |
Apr 10, 2015 | 26.75 | 26.87 | 26.73 | 26.87 | 1,007,940 | +0.10(+0.38%) |
Apr 09, 2015 | 26.59 | 26.78 | 26.59 | 26.76 | 1,141,603 | +0.26(+0.98%) |
Apr 08, 2015 | 26.53 | 26.53 | 26.40 | 26.50 | 1,370,589 | +0.09(+0.35%) |
Apr 07, 2015 | 26.44 | 26.52 | 26.40 | 26.41 | 747,373 | +0.16(+0.60%) |
Apr 06, 2015 | 25.98 | 26.32 | 25.95 | 26.25 | 1,275,653 | +0.17(+0.64%) |
Apr 02, 2015 | 26.02 | 26.09 | 26.09 | 26.09 | 1,698,306 | +0.11(+0.43%) |
Apr 01, 2015 | 25.99 | 26.00 | 25.83 | 25.98 | 1,809,183 | +0.16(+0.61%) |
Mar 31, 2015 | 25.85 | 25.93 | 25.78 | 25.82 | 2,924,358 | -0.36(-1.38%) |
Mar 30, 2015 | 26.11 | 26.23 | 26.11 | 26.18 | 1,424,258 | +0.19(+0.75%) |
Mar 27, 2015 | 25.90 | 25.99 | 25.87 | 25.99 | 2,377,257 | +0.07(+0.29%) |
Mar 26, 2015 | 25.81 | 26.00 | 25.72 | 25.91 | 1,193,719 | -0.14(-0.53%) |
Mar 25, 2015 | 26.25 | 26.27 | 26.05 | 26.05 | 919,951 | -0.19(-0.71%) |
Mar 24, 2015 | 26.30 | 26.38 | 26.22 | 26.24 | 695,746 | +0.01(+0.04%) |
Mar 23, 2015 | 26.48 | 26.48 | 26.22 | 26.23 | 1,663,838 | -0.08(-0.32%) |
Mar 20, 2015 | 26.26 | 26.35 | 26.21 | 26.31 | 1,148,385 | +0.22(+0.85%) |
Mar 19, 2015 | 26.01 | 26.11 | 26.00 | 26.09 | 1,962,812 | +0.06(+0.25%) |
Mar 18, 2015 | 25.95 | 26.14 | 25.92 | 26.02 | 1,069,313 | +0.09(+0.36%) |
Mar 17, 2015 | 25.82 | 25.96 | 25.77 | 25.93 | 1,943,843 | -0.03(-0.10%) |
Mar 16, 2015 | 25.86 | 25.98 | 25.85 | 25.96 | 1,739,467 | +0.19(+0.75%) |
Mar 13, 2015 | 25.66 | 25.81 | 25.60 | 25.76 | 1,524,653 | +0.02(+0.07%) |
Mar 12, 2015 | 25.69 | 25.75 | 25.64 | 25.75 | 3,199,253 | +0.21(+0.83%) |
Mar 11, 2015 | 25.44 | 25.57 | 25.38 | 25.53 | 2,176,876 | +0.27(+1.06%) |
Mar 10, 2015 | 25.36 | 25.38 | 25.22 | 25.26 | 5,276,400 | -0.33(-1.30%) |
Mar 09, 2015 | 25.56 | 25.62 | 25.52 | 25.60 | 2,013,801 | +0.02(+0.07%) |
Mar 06, 2015 | 25.69 | 25.75 | 25.54 | 25.58 | 1,430,086 | -0.06(-0.25%) |
Mar 05, 2015 | 25.66 | 25.69 | 25.60 | 25.64 | 1,548,861 | +0.18(+0.69%) |
Mar 04, 2015 | 25.39 | 25.50 | 25.27 | 25.47 | 996,905 | +0.01(+0.04%) |
Mar 03, 2015 | 25.53 | 25.53 | 25.34 | 25.46 | 1,337,984 | -0.19(-0.76%) |
Mar 02, 2015 | 25.54 | 25.65 | 25.51 | 25.65 | 1,453,191 | +0.12(+0.47%) |
Feb 27, 2015 | 25.53 | 25.59 | 25.48 | 25.53 | 2,923,149 | +0.02(+0.07%) |
Feb 26, 2015 | 25.48 | 25.56 | 25.47 | 25.51 | 1,970,647 | +0.19(+0.77%) |
Feb 25, 2015 | 25.35 | 25.40 | 25.30 | 25.32 | 1,833,400 | -0.09(-0.36%) |
Feb 24, 2015 | 25.33 | 25.44 | 25.32 | 25.41 | 1,344,419 | +0.15(+0.59%) |
Feb 23, 2015 | 25.25 | 25.29 | 25.20 | 25.26 | 1,267,842 | -0.08(-0.33%) |
Feb 20, 2015 | 25.08 | 25.40 | 25.04 | 25.35 | 2,991,197 | +0.22(+0.88%) |
Feb 19, 2015 | 25.10 | 25.16 | 25.04 | 25.13 | 735,837 | +0.10(+0.41%) |
Feb 18, 2015 | 25.00 | 25.07 | 24.98 | 25.02 | 1,465,575 | +0.14(+0.55%) |
Feb 17, 2015 | 24.80 | 24.96 | 24.74 | 24.88 | 1,382,817 | +0.05(+0.19%) |
Feb 13, 2015 | 25.85 | 24.84 | 24.84 | 24.84 | 1,456,539 | +0.17(+0.68%) |
Feb 12, 2015 | 24.58 | 24.67 | 24.51 | 24.67 | 1,883,826 | +0.18(+0.72%) |
Feb 11, 2015 | 24.42 | 24.52 | 24.37 | 24.50 | 2,048,002 | -0.02(-0.08%) |
Feb 10, 2015 | 24.50 | 24.55 | 24.35 | 24.51 | 1,906,383 | +0.24(+0.99%) |
Feb 09, 2015 | 24.22 | 24.34 | 24.21 | 24.27 | 1,124,330 | -0.13(-0.53%) |
Feb 06, 2015 | 24.45 | 24.54 | 24.35 | 24.40 | 1,263,836 | -0.09(-0.38%) |
Feb 05, 2015 | 24.40 | 24.50 | 24.35 | 24.50 | 12,431,864 | +0.20(+0.84%) |
Feb 04, 2015 | 24.43 | 24.50 | 24.27 | 24.29 | 2,419,351 | -0.13(-0.53%) |
Feb 03, 2015 | 24.32 | 24.43 | 24.31 | 24.42 | 1,978,397 | +0.19(+0.80%) |
Feb 02, 2015 | 24.16 | 24.25 | 23.98 | 24.23 | 939,187 | +0.29(+1.20%) |
Jan 30, 2015 | 24.15 | 24.17 | 23.93 | 23.94 | 1,469,461 | -0.42(-1.71%) |
Jan 29, 2015 | 24.13 | 24.37 | 24.08 | 24.36 | 729,849 | +0.44(+1.86%) |
Jan 28, 2015 | 24.23 | 24.28 | 23.87 | 23.91 | 706,053 | -0.24(-0.98%) |
Jan 27, 2015 | 24.15 | 24.23 | 24.02 | 24.15 | 485,543 | -0.16(-0.67%) |
Jan 26, 2015 | 24.22 | 24.32 | 24.06 | 24.31 | 1,381,742 | +0.32(+1.35%) |
Jan 23, 2015 | 24.08 | 24.10 | 23.94 | 23.99 | 1,870,941 | +0.01(+0.04%) |
Jan 22, 2015 | 23.62 | 24.03 | 23.53 | 23.98 | 1,075,779 | +0.38(+1.60%) |
Jan 21, 2015 | 23.42 | 23.62 | 23.39 | 23.60 | 68,679 | +0.08(+0.36%) |
Jan 20, 2015 | 23.59 | 23.59 | 23.40 | 23.51 | 110,700 | +0.21(+0.91%) |
Jan 16, 2015 | 23.05 | 23.30 | 23.03 | 23.30 | 156,798 | +0.34(+1.49%) |
Jan 15, 2015 | 23.10 | 23.22 | 22.96 | 22.96 | 113,445 | -0.14(-0.63%) |
Jan 14, 2015 | 23.03 | 23.12 | 22.94 | 23.10 | 22,738 | -0.11(-0.45%) |
Jan 13, 2015 | 23.47 | 23.47 | 23.06 | 23.21 | 15,187 | +0.10(+0.43%) |
Jan 12, 2015 | 23.08 | 23.11 | 23.08 | 23.11 | 37,818 | -0.05(-0.23%) |
Jan 09, 2015 | 23.45 | 23.45 | 23.05 | 23.16 | 52,978 | -0.21(-0.91%) |
Jan 08, 2015 | 23.27 | 23.40 | 23.27 | 23.37 | 50,055 | +0.37(+1.61%) |
Jan 07, 2015 | 23.00 | 23.12 | 22.86 | 23.00 | 211,538 | +0.32(+1.43%) |
Jan 06, 2015 | 22.93 | 22.93 | 22.54 | 22.68 | 116,651 | -0.22(-0.97%) |
Jan 05, 2015 | 23.18 | 23.18 | 22.85 | 22.90 | 156,070 | -0.50(-2.14%) |
Jan 02, 2015 | 23.59 | 23.61 | 23.33 | 23.40 | 33,255 | +0.09(+0.40%) |
Dec 31, 2014 | 23.48 | 23.31 | 23.31 | 23.31 | 239,067 | -0.09(-0.40%) |
Dec 30, 2014 | 23.45 | 23.45 | 23.36 | 23.40 | 73,797 | -0.30(-1.25%) |
Dec 29, 2014 | 23.62 | 23.74 | 23.62 | 23.70 | 55,356 | -0.13(-0.54%) |
Dec 26, 2014 | 23.84 | 23.87 | 23.81 | 23.83 | 51,076 | -0.16(-0.66%) |
Dec 24, 2014 | 23.95 | 23.99 | 23.99 | 23.99 | 322,535 | +0.09(+0.39%) |
Dec 23, 2014 | 23.96 | 23.97 | 23.84 | 23.89 | 131,509 | +0.05(+0.19%) |
Dec 22, 2014 | 23.75 | 23.88 | 23.75 | 23.85 | 159,123 | +0.10(+0.43%) |
Dec 19, 2014 | 23.62 | 23.79 | 23.56 | 23.75 | 130,034 | +0.14(+0.59%) |
Dec 18, 2014 | 23.52 | 23.61 | 23.41 | 23.61 | 126,610 | +0.43(+1.84%) |
Dec 17, 2014 | 22.86 | 23.18 | 22.73 | 23.18 | 25,213 | +0.52(+2.28%) |
Dec 16, 2014 | 22.47 | 22.88 | 22.47 | 22.66 | 35,849 | +0.13(+0.57%) |
Dec 15, 2014 | 23.10 | 23.10 | 22.45 | 22.53 | 147,764 | -0.44(-1.90%) |
Dec 12, 2014 | 23.27 | 23.27 | 22.97 | 22.97 | 294,298 | -0.53(-2.27%) |
Dec 11, 2014 | 23.60 | 23.61 | 23.46 | 23.50 | 7,969 | +0.10(+0.42%) |
Dec 10, 2014 | 23.72 | 23.72 | 23.37 | 23.40 | 22,345 | -0.42(-1.75%) |
Dec 09, 2014 | 23.66 | 23.82 | 23.61 | 23.82 | 4,037 | -0.23(-0.96%) |
Dec 08, 2014 | 24.25 | 24.26 | 23.98 | 24.05 | 71,038 | -0.31(-1.25%) |
Dec 05, 2014 | 24.28 | 24.37 | 24.28 | 24.36 | 906,289 | +0.27(+1.12%) |
Dec 04, 2014 | 24.13 | 24.13 | 23.96 | 24.09 | 22,583 | +0.04(+0.17%) |
Dec 03, 2014 | 24.16 | 24.16 | 24.03 | 24.05 | 5,781 | -0.12(-0.48%) |
Dec 02, 2014 | 24.12 | 24.17 | 24.07 | 24.16 | 2,989 | +0.21(+0.89%) |
Dec 01, 2014 | 23.95 | 23.95 | 23.87 | 23.95 | 5,362 | -0.08(-0.35%) |
Nov 28, 2014 | 24.04 | 24.08 | 23.97 | 24.03 | 22,486 | +0.00(+0.00%) |
Nov 26, 2014 | 24.06 | 24.03 | 24.03 | 24.03 | 12,741 | +0.02(+0.10%) |
Nov 25, 2014 | 24.09 | 24.09 | 23.97 | 24.01 | 19,368 | +0.00(+0.02%) |
Nov 24, 2014 | 24.12 | 24.13 | 23.94 | 24.00 | 18,258 | +0.08(+0.35%) |
Nov 21, 2014 | 23.95 | 23.97 | 23.89 | 23.92 | 11,347 | +0.32(+1.37%) |
Nov 20, 2014 | 23.52 | 23.62 | 23.48 | 23.60 | 362,832 | -0.17(-0.73%) |
Nov 19, 2014 | 23.75 | 23.77 | 23.62 | 23.77 | 8,377 | -0.02(-0.08%) |
Nov 18, 2014 | 23.66 | 23.79 | 23.64 | 23.79 | 13,107 | +0.26(+1.10%) |
Nov 17, 2014 | 23.46 | 23.55 | 23.45 | 23.53 | 29,438 | +0.00(+0.00%) |
Nov 14, 2014 | 23.50 | 23.54 | 23.50 | 23.53 | 25,760 | +0.07(+0.32%) |
Nov 13, 2014 | 23.52 | 23.52 | 23.42 | 23.46 | 5,692 | +0.04(+0.16%) |
Nov 12, 2014 | 23.38 | 23.42 | 23.37 | 23.42 | 3,064 | -0.10(-0.43%) |
Nov 11, 2014 | 23.54 | 23.55 | 23.51 | 23.52 | 11,749 | +0.07(+0.32%) |
Nov 10, 2014 | 23.36 | 23.45 | 23.36 | 23.45 | 8,347 | +0.18(+0.76%) |
Nov 07, 2014 | 23.23 | 23.27 | 23.23 | 23.27 | 29,239 | -0.14(-0.59%) |
Nov 06, 2014 | 23.34 | 23.41 | 23.30 | 23.41 | 333,777 | +0.04(+0.16%) |
Nov 05, 2014 | 23.35 | 23.38 | 23.31 | 23.37 | 1,469 | +0.19(+0.84%) |
Nov 04, 2014 | 23.20 | 23.20 | 23.07 | 23.18 | 2,708 | -0.25(-1.07%) |
Nov 03, 2014 | 23.44 | 23.44 | 23.43 | 23.43 | 1,432 | +0.01(+0.04%) |
Oct 31, 2014 | 23.42 | 23.42 | 23.42 | 23.42 | 863 | +0.56(+2.47%) |
Oct 30, 2014 | 24.89 | 22.86 | 22.86 | 22.86 | 2,159 | +0.23(+1.02%) |
Oct 29, 2014 | 22.62 | 22.62 | 22.62 | 22.62 | 1,195 | +0.06(+0.25%) |
Oct 28, 2014 | 22.57 | 22.58 | 22.55 | 22.57 | 9,683 | +0.06(+0.27%) |
Oct 24, 2014 | 22.45 | 22.51 | 22.51 | 22.51 | 4,103 | -0.02(-0.11%) |
Oct 23, 2014 | 22.47 | 22.54 | 22.47 | 22.53 | 999 | +0.34(+1.54%) |
Oct 22, 2014 | 22.32 | 22.35 | 22.19 | 22.19 | 3,074 | -0.06(-0.29%) |
Oct 21, 2014 | 22.08 | 22.25 | 22.08 | 22.25 | 2,393 | +0.36(+1.65%) |
Oct 20, 2014 | 21.90 | 21.90 | 21.89 | 21.89 | 706 | +0.07(+0.34%) |
Oct 17, 2014 | 21.85 | 21.85 | 21.82 | 21.82 | 1,416 | +0.34(+1.60%) |
Oct 16, 2014 | 21.40 | 21.48 | 21.31 | 21.48 | 13,079 | +0.00(+0.00%) |
Oct 15, 2014 | 21.48 | 21.48 | 21.46 | 21.48 | 13,713 | -0.51(-2.32%) |
Oct 14, 2014 | 22.03 | 22.07 | 21.97 | 21.99 | 8,164 | +0.04(+0.17%) |
Oct 13, 2014 | 21.97 | 22.07 | 21.95 | 21.95 | 3,995 | -0.17(-0.75%) |
Oct 10, 2014 | 22.11 | 22.12 | 22.11 | 22.12 | 22,610 | -0.13(-0.58%) |
Oct 09, 2014 | 22.43 | 22.43 | 22.15 | 22.24 | 28,489 | -0.42(-1.86%) |
Oct 08, 2014 | 22.49 | 22.67 | 22.49 | 22.67 | 928 | -0.04(-0.18%) |
Oct 07, 2014 | 22.71 | 22.71 | 22.71 | 22.71 | 107 | -0.16(-0.69%) |
Oct 06, 2014 | 22.86 | 22.87 | 22.86 | 22.87 | 323 | -0.11(-0.48%) |
Oct 03, 2014 | 22.96 | 22.98 | 22.96 | 22.98 | 3,374 | +0.25(+1.10%) |
Oct 02, 2014 | 22.59 | 22.73 | 22.59 | 22.73 | 2,751 | -0.51(-2.19%) |
Sep 30, 2014 | 23.25 | 23.24 | 23.24 | 23.24 | 323 | -0.04(-0.16%) |
Sep 29, 2014 | 23.21 | 23.30 | 23.21 | 23.27 | 1,511 | -0.24(-1.02%) |
Sep 26, 2014 | 23.51 | 23.51 | 23.51 | 23.51 | 292 | +0.13(+0.55%) |
Sep 23, 2014 | 23.38 | 23.38 | 23.38 | 23.38 | 21,595 | -0.19(-0.79%) |
Sep 22, 2014 | 23.56 | 23.58 | 23.56 | 23.57 | 16,115 | -0.11(-0.47%) |
Sep 19, 2014 | 23.73 | 23.73 | 23.68 | 23.68 | 48,698 | +0.05(+0.23%) |
Sep 18, 2014 | 23.63 | 23.63 | 23.63 | 23.63 | 107 | +0.52(+2.25%) |
Sep 16, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Sep 12, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Sep 11, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 63 | +0.00(+0.00%) |
Sep 08, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | -0.44(-1.88%) |
Sep 05, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 140 | -0.18(-0.75%) |
Sep 04, 2014 | 23.72 | 23.73 | 23.72 | 23.73 | 894 | +0.27(+1.15%) |