Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.61 | 22.61 | 22.40 | 22.40 | 924 | -0.19(-0.84%) |
May 28, 2015 | 22.61 | 22.61 | 22.59 | 22.59 | 1,455 | -0.08(-0.35%) |
May 27, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 512 | +0.21(+0.93%) |
May 26, 2015 | 22.53 | 22.54 | 22.45 | 22.46 | 2,109 | -0.38(-1.66%) |
May 25, 2015 | 22.76 | 22.84 | 22.75 | 22.84 | 2,179 | +0.11(+0.48%) |
May 22, 2015 | 22.80 | 22.80 | 22.73 | 22.73 | 1,634 | +0.00(+0.00%) |
May 21, 2015 | 22.73 | 22.73 | 22.73 | 22.73 | 2,407 | +0.08(+0.35%) |
May 20, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 984 | +0.00(+0.00%) |
May 19, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 1,113 | +0.14(+0.62%) |
May 15, 2015 | 22.51 | 22.51 | 22.51 | 0 | +0.14(+0.63%) | |
May 13, 2015 | 22.37 | 22.37 | 22.37 | 458 | -0.04(-0.18%) | |
May 12, 2015 | 22.46 | 22.46 | 22.41 | 22.41 | 510 | -0.16(-0.71%) |
May 11, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 685 | +0.00(+0.00%) |
May 08, 2015 | 22.57 | 22.57 | 22.55 | 22.57 | 769 | +0.44(+1.99%) |
May 07, 2015 | 22.10 | 22.13 | 22.10 | 22.13 | 1,591 | -0.07(-0.32%) |
May 06, 2015 | 22.30 | 22.30 | 22.14 | 22.20 | 2,070 | -0.05(-0.22%) |
May 05, 2015 | 22.50 | 22.50 | 22.25 | 22.25 | 2,792 | -0.47(-2.07%) |
May 04, 2015 | 22.72 | 22.72 | 22.72 | 22.72 | 5,264 | +0.08(+0.35%) |
May 01, 2015 | 22.54 | 22.64 | 22.53 | 22.64 | 4,747 | +0.34(+1.52%) |
Apr 30, 2015 | 22.42 | 22.48 | 22.30 | 22.30 | 2,727 | -0.21(-0.93%) |
Apr 29, 2015 | 22.65 | 22.65 | 22.40 | 22.51 | 9,427 | -0.29(-1.27%) |
Apr 28, 2015 | 22.92 | 22.95 | 22.80 | 22.80 | 1,320 | -0.20(-0.87%) |
Apr 27, 2015 | 23.08 | 23.10 | 23.00 | 23.00 | 2,100 | +0.05(+0.22%) |
Apr 24, 2015 | 22.90 | 23.01 | 22.90 | 22.95 | 1,885 | -0.10(-0.43%) |
Apr 23, 2015 | 23.00 | 23.05 | 23.00 | 23.05 | 645 | +0.20(+0.88%) |
Apr 22, 2015 | 22.85 | 22.85 | 22.85 | 22.85 | 2,122 | +0.10(+0.44%) |
Apr 21, 2015 | 22.80 | 22.80 | 22.75 | 22.75 | 1,409 | +0.00(+0.00%) |
Apr 20, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 298 | +0.21(+0.93%) |
Apr 17, 2015 | 22.62 | 22.62 | 22.49 | 22.54 | 3,370 | -0.34(-1.49%) |
Apr 16, 2015 | 23.06 | 23.06 | 22.88 | 22.88 | 1,950 | -0.20(-0.87%) |
Apr 15, 2015 | 23.10 | 23.11 | 23.08 | 23.08 | 3,768 | +0.08(+0.35%) |
Apr 14, 2015 | 22.95 | 23.00 | 22.90 | 23.00 | 12,543 | +0.14(+0.61%) |
Apr 13, 2015 | 22.99 | 22.99 | 22.86 | 22.86 | 3,147 | -0.14(-0.61%) |
Apr 10, 2015 | 22.93 | 23.00 | 22.93 | 23.00 | 2,055 | +0.06(+0.26%) |
Apr 09, 2015 | 22.80 | 22.94 | 22.80 | 22.94 | 2,882 | +0.36(+1.59%) |
Apr 08, 2015 | 22.61 | 22.61 | 22.58 | 22.58 | 1,964 | -0.01(-0.04%) |
Apr 07, 2015 | 22.44 | 22.63 | 22.44 | 22.59 | 3,540 | +0.49(+2.22%) |
Apr 06, 2015 | 22.11 | 22.11 | 22.10 | 22.10 | 4,058 | -0.05(-0.23%) |
Apr 02, 2015 | 22.15 | 22.15 | 22.15 | 0 | -0.06(-0.27%) | |
Apr 01, 2015 | 22.25 | 22.25 | 22.15 | 22.21 | 4,390 | +0.07(+0.32%) |
Mar 31, 2015 | 22.26 | 22.26 | 22.14 | 22.14 | 3,396 | -0.30(-1.34%) |
Mar 30, 2015 | 22.36 | 22.45 | 22.36 | 22.44 | 4,046 | +0.25(+1.13%) |
Mar 27, 2015 | 22.10 | 22.19 | 22.10 | 22.19 | 716 | -0.06(-0.27%) |
Mar 26, 2015 | 22.25 | 22.26 | 22.09 | 22.25 | 22,008 | -0.14(-0.63%) |
Mar 25, 2015 | 22.64 | 22.64 | 22.39 | 22.39 | 10,247 | -0.17(-0.75%) |
Mar 24, 2015 | 22.69 | 22.69 | 22.55 | 22.56 | 3,029 | -0.05(-0.22%) |
Mar 23, 2015 | 22.68 | 22.68 | 22.60 | 22.61 | 3,365 | -0.03(-0.13%) |
Mar 20, 2015 | 22.55 | 22.66 | 22.46 | 22.64 | 6,000 | +0.21(+0.94%) |
Mar 19, 2015 | 22.37 | 22.45 | 22.37 | 22.43 | 4,247 | +0.15(+0.67%) |
Mar 18, 2015 | 22.28 | 22.35 | 22.28 | 22.28 | 44,609 | +0.05(+0.22%) |
Mar 17, 2015 | 22.09 | 22.23 | 22.03 | 22.23 | 2,422 | +0.09(+0.41%) |
Mar 16, 2015 | 22.08 | 22.14 | 22.06 | 22.14 | 6,078 | +0.08(+0.36%) |
Mar 13, 2015 | 22.11 | 22.11 | 21.98 | 22.06 | 4,401 | -0.10(-0.45%) |
Mar 12, 2015 | 22.17 | 22.17 | 22.10 | 22.16 | 3,752 | +0.12(+0.54%) |
Mar 11, 2015 | 21.87 | 22.04 | 21.82 | 22.04 | 4,483 | +0.27(+1.24%) |
Mar 10, 2015 | 21.93 | 21.93 | 21.70 | 21.77 | 9,170 | -0.36(-1.63%) |
Mar 09, 2015 | 22.18 | 22.18 | 22.13 | 22.13 | 2,070 | -0.03(-0.14%) |
Mar 06, 2015 | 22.98 | 22.98 | 22.15 | 22.16 | 14,327 | -0.17(-0.76%) |
Mar 05, 2015 | 22.30 | 22.33 | 22.30 | 22.33 | 858 | +0.19(+0.86%) |
Mar 04, 2015 | 22.17 | 22.05 | 22.14 | 19,847 | -0.03(-0.14%) | |
Mar 03, 2015 | 22.24 | 22.24 | 22.12 | 22.17 | 7,174 | -0.16(-0.72%) |
Mar 02, 2015 | 22.33 | 22.33 | 22.31 | 22.33 | 1,920 | -0.03(-0.13%) |
Feb 27, 2015 | 22.46 | 22.46 | 22.26 | 22.36 | 3,410 | +0.09(+0.40%) |
Feb 26, 2015 | 22.29 | 22.34 | 22.25 | 22.27 | 3,265 | +0.02(+0.09%) |
Feb 24, 2015 | 22.25 | 22.25 | 22.25 | 434 | +0.25(+1.14%) | |
Feb 23, 2015 | 22.13 | 22.13 | 22.00 | 22.00 | 2,596 | -0.21(-0.95%) |
Feb 20, 2015 | 22.10 | 22.21 | 22.00 | 22.21 | 2,845 | +0.20(+0.91%) |
Feb 19, 2015 | 22.01 | 22.01 | 22.01 | 22.01 | 1,456 | +0.02(+0.09%) |
Feb 18, 2015 | 21.99 | 22.03 | 21.93 | 21.99 | 1,080 | +0.04(+0.18%) |
Feb 17, 2015 | 21.78 | 21.95 | 21.78 | 21.95 | 1,206 | -0.09(-0.41%) |
Feb 13, 2015 | 22.04 | 22.04 | 22.04 | 0 | +0.17(+0.78%) | |
Feb 12, 2015 | 21.74 | 21.87 | 21.73 | 21.87 | 7,074 | +0.19(+0.88%) |
Feb 11, 2015 | 21.63 | 21.68 | 21.54 | 21.68 | 2,608 | +0.01(+0.05%) |
Feb 10, 2015 | 21.73 | 21.73 | 21.53 | 21.67 | 3,014 | +0.05(+0.23%) |
Feb 09, 2015 | 21.54 | 21.62 | 21.54 | 21.62 | 8,363 | +0.03(+0.14%) |
Feb 06, 2015 | 21.64 | 21.64 | 21.59 | 21.59 | 3,434 | -0.06(-0.28%) |
Feb 05, 2015 | 21.61 | 21.66 | 21.54 | 21.65 | 2,941 | +0.17(+0.79%) |
Feb 04, 2015 | 21.55 | 21.55 | 21.48 | 21.48 | 740 | -0.23(-1.06%) |
Feb 03, 2015 | 21.58 | 21.71 | 21.55 | 21.71 | 5,744 | +0.55(+2.60%) |
Feb 02, 2015 | 21.07 | 21.20 | 21.06 | 21.16 | 41,187 | -0.10(-0.47%) |
Jan 30, 2015 | 21.16 | 21.26 | 21.06 | 21.26 | 2,387 | +0.21(+1.00%) |
Jan 28, 2015 | 21.05 | 21.05 | 21.05 | 18 | -0.21(-0.99%) | |
Jan 27, 2015 | 21.47 | 21.47 | 21.05 | 21.26 | 13,802 | -0.06(-0.28%) |
Jan 26, 2015 | 20.52 | 21.39 | 20.52 | 21.32 | 3,178 | +0.11(+0.52%) |
Jan 23, 2015 | 21.11 | 21.28 | 21.11 | 21.21 | 5,666 | -0.09(-0.42%) |
Jan 22, 2015 | 20.89 | 21.31 | 20.89 | 21.30 | 3,627 | +0.45(+2.16%) |
Jan 21, 2015 | 20.64 | 20.85 | 20.64 | 20.85 | 1,795 | +0.35(+1.71%) |
Jan 20, 2015 | 20.39 | 20.50 | 20.39 | 20.50 | 2,675 | +0.19(+0.94%) |
Jan 19, 2015 | 20.39 | 20.40 | 20.25 | 20.31 | 1,412 | +0.10(+0.49%) |
Jan 16, 2015 | 20.25 | 20.26 | 20.21 | 20.21 | 610 | +0.21(+1.05%) |
Jan 15, 2015 | 20.00 | 20.00 | 1,045 | +0.48(+2.46%) | ||
Jan 14, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 327 | -0.48(-2.40%) |
Jan 13, 2015 | 20.07 | 20.07 | 20.00 | 20.00 | 866 | +0.17(+0.86%) |
Jan 12, 2015 | 19.90 | 19.90 | 19.83 | 5,805 | -0.07(-0.35%) | |
Jan 09, 2015 | 20.00 | 20.00 | 19.90 | 19.90 | 4,656 | -0.21(-1.04%) |
Jan 08, 2015 | 20.13 | 20.13 | 20.10 | 20.11 | 2,384 | +0.60(+3.08%) |
Jan 07, 2015 | 19.51 | 19.51 | 19.51 | 19.51 | 1,524 | +0.06(+0.31%) |
Jan 06, 2015 | 19.45 | 19.45 | 19.45 | 19.45 | 583 | +0.18(+0.93%) |
Jan 05, 2015 | 19.32 | 19.51 | 19.27 | 19.27 | 4,376 | -0.63(-3.17%) |
Jan 02, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 550 | +0.00(+0.00%) |
Dec 31, 2014 | 19.90 | 19.90 | 19.90 | 0 | -0.30(-1.49%) | |
Dec 29, 2014 | 20.20 | 20.20 | 20.20 | 0 | -0.05(-0.25%) | |
Dec 24, 2014 | 20.25 | 20.25 | 20.25 | 0 | +0.04(+0.20%) | |
Dec 23, 2014 | 20.21 | 20.21 | 20.18 | 20.21 | 2,742 | +0.04(+0.20%) |
Dec 22, 2014 | 20.10 | 20.17 | 20.10 | 20.17 | 1,665 | +0.07(+0.35%) |
Dec 19, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 727 | +0.26(+1.31%) |
Dec 18, 2014 | 19.78 | 19.88 | 19.77 | 19.84 | 2,765 | +0.47(+2.43%) |
Dec 17, 2014 | 18.89 | 19.37 | 18.89 | 19.37 | 1,455 | +0.73(+3.92%) |
Dec 16, 2014 | 18.64 | 260 | -0.04(-0.21%) | |||
Dec 15, 2014 | 19.10 | 19.15 | 18.68 | 18.68 | 7,246 | -0.57(-2.96%) |
Dec 12, 2014 | 19.51 | 19.51 | 19.25 | 19.25 | 2,013 | -0.56(-2.83%) |
Dec 11, 2014 | 19.81 | 19.81 | 19.81 | 19.81 | 321 | +0.09(+0.46%) |
Dec 10, 2014 | 19.81 | 19.81 | 19.72 | 19.72 | 1,715 | -0.25(-1.25%) |
Dec 09, 2014 | 19.94 | 19.99 | 19.90 | 19.97 | 3,575 | -0.30(-1.48%) |
Dec 08, 2014 | 20.45 | 20.45 | 20.27 | 20.27 | 3,902 | -0.34(-1.65%) |
Dec 05, 2014 | 20.64 | 20.64 | 20.61 | 20.61 | 1,239 | +0.13(+0.63%) |
Dec 04, 2014 | 20.50 | 20.51 | 20.38 | 20.48 | 1,822 | -0.25(-1.21%) |
Dec 03, 2014 | 20.72 | 20.73 | 20.72 | 20.73 | 776 | +0.23(+1.12%) |
Dec 01, 2014 | 20.50 | 20.50 | 20.50 | 334 | -0.21(-1.01%) | |
Nov 28, 2014 | 20.83 | 20.83 | 20.71 | 20.71 | 2,469 | -0.39(-1.85%) |
Nov 27, 2014 | 21.09 | 21.10 | 21.09 | 21.10 | 350 | +0.18(+0.86%) |
Nov 26, 2014 | 21.00 | 21.00 | 20.92 | 20.92 | 1,365 | -0.24(-1.13%) |
Nov 25, 2014 | 21.16 | 21.16 | 21.16 | 21.16 | 106 | +0.02(+0.09%) |
Nov 24, 2014 | 21.12 | 21.14 | 21.09 | 21.14 | 3,013 | +0.07(+0.33%) |
Nov 21, 2014 | 20.95 | 21.07 | 20.95 | 21.07 | 3,613 | +0.47(+2.28%) |
Nov 20, 2014 | 20.60 | 20.60 | 20.60 | 20.60 | 274 | -0.06(-0.29%) |
Nov 19, 2014 | 20.68 | 20.73 | 20.63 | 20.66 | 4,495 | -0.11(-0.53%) |
Nov 18, 2014 | 20.77 | 20.77 | 20.77 | 20.77 | 165,256 | +0.32(+1.56%) |
Nov 17, 2014 | 20.45 | 20.45 | 20.45 | 20.45 | 339 | -0.02(-0.10%) |
Nov 14, 2014 | 20.40 | 20.47 | 20.40 | 20.47 | 989 | +0.03(+0.15%) |
Nov 13, 2014 | 20.44 | 20.44 | 20.44 | 20.44 | 300 | -0.12(-0.58%) |
Nov 11, 2014 | 20.56 | 20.56 | 20.56 | 1 | +0.13(+0.64%) | |
Nov 10, 2014 | 20.43 | 20.43 | 20.43 | 20.43 | 1,034 | +0.21(+1.04%) |
Nov 07, 2014 | 20.37 | 20.37 | 20.22 | 20.22 | 2,673 | -0.13(-0.64%) |
Nov 05, 2014 | 20.35 | 20.35 | 20.35 | 188 | +0.01(+0.05%) | |
Nov 03, 2014 | 20.34 | 20.34 | 20.34 | 159 | +0.00(+0.00%) | |
Oct 31, 2014 | 20.34 | 20.34 | 20.34 | 20.34 | 326 | +0.27(+1.35%) |
Oct 29, 2014 | 20.07 | 20.07 | 20.07 | 112 | +0.06(+0.30%) | |
Oct 28, 2014 | 20.01 | 20.01 | 20.01 | 20.01 | 150 | +0.16(+0.81%) |
Oct 24, 2014 | 19.85 | 19.85 | 19.85 | 91 | -0.03(-0.15%) | |
Oct 23, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 780 | +0.25(+1.27%) |
Oct 22, 2014 | 19.69 | 19.73 | 19.55 | 19.63 | 4,203 | -0.08(-0.41%) |
Oct 21, 2014 | 19.52 | 19.71 | 19.52 | 19.71 | 620 | +0.49(+2.55%) |
Oct 17, 2014 | 19.22 | 19.22 | 19.22 | 214 | -0.16(-0.83%) | |
Oct 16, 2014 | 18.97 | 19.40 | 18.97 | 19.38 | 7,361 | +0.24(+1.25%) |
Oct 15, 2014 | 19.20 | 19.20 | 18.75 | 19.14 | 13,564 | -0.81(-4.06%) |
Oct 14, 2014 | 19.78 | 19.95 | 19.78 | 19.95 | 2,179 | +0.14(+0.71%) |
Oct 10, 2014 | 19.81 | 19.81 | 19.81 | 0 | -0.22(-1.10%) | |
Oct 09, 2014 | 20.06 | 20.06 | 20.03 | 20.03 | 455 | -0.30(-1.48%) |
Oct 08, 2014 | 20.52 | 20.52 | 20.33 | 20.33 | 3,522 | -0.10(-0.49%) |
Oct 07, 2014 | 20.50 | 20.50 | 20.43 | 20.43 | 3,560 | -0.44(-2.11%) |
Oct 06, 2014 | 20.96 | 20.96 | 20.87 | 20.87 | 1,882 | -0.04(-0.19%) |
Oct 03, 2014 | 20.87 | 20.91 | 20.87 | 20.91 | 1,551 | +0.19(+0.92%) |
Oct 02, 2014 | 20.68 | 20.72 | 20.55 | 20.72 | 1,965 | -0.22(-1.05%) |
Oct 01, 2014 | 21.25 | 21.25 | 20.93 | 20.94 | 56,359 | -0.31(-1.46%) |
Sep 30, 2014 | 21.29 | 21.29 | 21.25 | 21.25 | 3,583 | +0.03(+0.14%) |
Sep 29, 2014 | 21.38 | 21.38 | 21.17 | 21.22 | 9,606 | -0.01(-0.05%) |
Sep 25, 2014 | 21.23 | 21.23 | 21.23 | 26 | -0.10(-0.47%) | |
Sep 23, 2014 | 21.33 | 21.33 | 21.33 | 0 | -0.15(-0.70%) | |
Sep 22, 2014 | 21.48 | 21.48 | 21.48 | 21.48 | 400 | -0.18(-0.83%) |
Sep 19, 2014 | 21.80 | 21.80 | 21.64 | 21.66 | 4,650 | -0.06(-0.28%) |
Sep 18, 2014 | 21.75 | 21.75 | 21.71 | 21.72 | 2,232 | +0.19(+0.88%) |
Sep 17, 2014 | 21.53 | 21.53 | 21.53 | 21.53 | 340 | -0.09(-0.42%) |
Sep 16, 2014 | 21.51 | 21.62 | 21.50 | 21.62 | 4,028 | +0.04(+0.19%) |
Sep 15, 2014 | 21.58 | 21.61 | 21.58 | 21.58 | 2,026 | -0.03(-0.14%) |
Sep 12, 2014 | 21.66 | 21.68 | 21.61 | 21.61 | 16,981 | -0.04(-0.18%) |
Sep 11, 2014 | 21.65 | 21.65 | 21.65 | 21.65 | 1,744 | -0.08(-0.37%) |
Sep 10, 2014 | 21.64 | 21.73 | 21.62 | 21.73 | 8,926 | +0.05(+0.23%) |
Sep 09, 2014 | 21.70 | 21.72 | 21.68 | 21.68 | 1,508 | -0.07(-0.32%) |
Sep 08, 2014 | 21.75 | 21.75 | 21.71 | 21.75 | 4,595 | -0.04(-0.18%) |
Sep 05, 2014 | 21.77 | 21.79 | 21.77 | 21.79 | 4,920 | -0.01(-0.05%) |
Sep 04, 2014 | 21.78 | 21.78 | 21.78 | 21.80 | 2,277 | +0.14(+0.65%) |
Sep 03, 2014 | 21.68 | 21.70 | 21.66 | 21.66 | 5,826 | +0.18(+0.84%) |
Sep 02, 2014 | 21.48 | 21.48 | 21.48 | 21.48 | 407 | -0.02(-0.09%) |
Aug 29, 2014 | 21.50 | 21.50 | 21.50 | 0 | +0.03(+0.14%) | |
Aug 28, 2014 | 21.48 | 21.48 | 21.44 | 21.47 | 2,536 | -0.12(-0.56%) |
Aug 27, 2014 | 21.61 | 21.61 | 21.59 | 21.59 | 1,615 | -0.03(-0.14%) |
Aug 26, 2014 | 21.56 | 21.64 | 21.56 | 21.62 | 1,812 | +0.04(+0.19%) |
Aug 25, 2014 | 21.57 | 21.58 | 21.57 | 21.58 | 17,422 | +0.24(+1.12%) |
Aug 22, 2014 | 21.36 | 21.36 | 21.33 | 21.34 | 2,329 | -0.05(-0.23%) |
Aug 21, 2014 | 21.33 | 21.39 | 21.33 | 21.39 | 3,628 | +0.24(+1.13%) |
Aug 20, 2014 | 21.15 | 21.15 | 529 | -0.08(-0.38%) | ||
Aug 19, 2014 | 21.11 | 21.23 | 21.11 | 21.23 | 1,278 | +0.15(+0.71%) |
Aug 18, 2014 | 21.07 | 21.08 | 21.04 | 21.08 | 5,455 | +0.16(+0.76%) |
Aug 15, 2014 | 21.06 | 21.06 | 20.95 | 20.92 | 1,478 | -0.01(-0.05%) |
Aug 14, 2014 | 20.93 | 20.93 | 20.93 | 20.93 | 4,820 | +0.05(+0.24%) |
Aug 13, 2014 | 20.90 | 20.90 | 20.90 | 20.88 | 1,048 | +0.20(+0.97%) |
Aug 12, 2014 | 20.71 | 20.71 | 20.68 | 20.68 | 746 | -0.12(-0.58%) |
Aug 11, 2014 | 20.80 | 20.80 | 20.80 | 20.80 | 296 | +0.22(+1.07%) |
Aug 08, 2014 | 20.51 | 20.58 | 20.51 | 20.58 | 1,952 | +0.08(+0.39%) |
Aug 07, 2014 | 20.76 | 20.79 | 20.48 | 20.50 | 4,540 | -0.38(-1.82%) |
Aug 06, 2014 | 20.88 | 20.88 | 20.88 | 20.88 | 2,088 | -0.06(-0.29%) |
Aug 05, 2014 | 21.10 | 21.10 | 20.94 | 20.94 | 3,775 | -0.13(-0.62%) |
Aug 01, 2014 | 21.07 | 21.07 | 21.07 | 0 | -0.09(-0.43%) | |
Jul 31, 2014 | 21.36 | 21.36 | 21.16 | 21.16 | 4,128 | -0.46(-2.13%) |
Jul 30, 2014 | 21.61 | 21.65 | 21.58 | 21.62 | 2,960 | -0.06(-0.28%) |
Jul 29, 2014 | 21.68 | 21.68 | 21.68 | 21.68 | 495 | -0.06(-0.28%) |
Jul 28, 2014 | 21.71 | 21.74 | 21.62 | 21.74 | 4,717 | -0.02(-0.09%) |
Jul 25, 2014 | 21.80 | 21.80 | 21.76 | 21.76 | 7,197 | -0.04(-0.18%) |
Jul 24, 2014 | 21.79 | 21.80 | 21.79 | 21.80 | 575 | +0.17(+0.79%) |
Jul 23, 2014 | 21.63 | 21.63 | 21.62 | 21.63 | 2,456 | +0.02(+0.09%) |
Jul 22, 2014 | 21.62 | 21.62 | 21.61 | 21.61 | 472 | +0.26(+1.22%) |
Jul 21, 2014 | 21.37 | 21.37 | 21.29 | 21.35 | 12,568 | -0.17(-0.79%) |
Jul 18, 2014 | 21.45 | 21.52 | 21.45 | 21.52 | 3,209 | +0.20(+0.94%) |
Jul 17, 2014 | 21.33 | 21.44 | 21.32 | 21.32 | 11,159 | -0.27(-1.25%) |
Jul 16, 2014 | 21.52 | 21.59 | 21.51 | 21.59 | 11,512 | +0.28(+1.31%) |
Jul 15, 2014 | 21.44 | 21.44 | 21.26 | 21.31 | 6,117 | -0.12(-0.56%) |
Jul 14, 2014 | 21.41 | 21.43 | 21.41 | 21.43 | 2,590 | +0.18(+0.85%) |
Jul 11, 2014 | 21.18 | 21.85 | 21.18 | 21.25 | 1,400 | +0.17(+0.81%) |
Jul 10, 2014 | 21.07 | 21.11 | 21.00 | 21.08 | 7,930 | -0.23(-1.08%) |
Jul 09, 2014 | 21.32 | 21.32 | 21.31 | 21.31 | 1,007 | +0.08(+0.38%) |
Jul 08, 2014 | 21.45 | 21.45 | 21.23 | 21.23 | 2,897 | -0.31(-1.44%) |
Jul 07, 2014 | 21.60 | 21.60 | 21.50 | 21.54 | 5,209 | -0.21(-0.97%) |
Jul 04, 2014 | 21.70 | 21.75 | 21.70 | 21.75 | 3,187 | +0.03(+0.14%) |
Jul 03, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 755 | +0.14(+0.65%) |
Jul 02, 2014 | 21.58 | 21.58 | 21.56 | 21.58 | 1,112 | +0.21(+0.98%) |
Jun 30, 2014 | 21.37 | 21.37 | 21.37 | 0 | +0.01(+0.05%) | |
Jun 27, 2014 | 21.42 | 21.42 | 21.33 | 21.36 | 4,258 | +0.08(+0.38%) |
Jun 26, 2014 | 21.35 | 21.35 | 21.26 | 21.28 | 8,959 | -0.14(-0.65%) |
Jun 25, 2014 | 21.36 | 21.42 | 21.33 | 21.42 | 14,611 | -0.01(-0.05%) |
Jun 24, 2014 | 21.61 | 21.61 | 21.41 | 21.43 | 2,593 | -0.21(-0.97%) |
Jun 23, 2014 | 21.67 | 21.67 | 21.56 | 21.64 | 3,894 | +0.04(+0.19%) |
Jun 20, 2014 | 21.71 | 21.71 | 21.60 | 21.60 | 6,000 | +0.06(+0.28%) |
Jun 19, 2014 | 21.59 | 21.59 | 21.54 | 21.54 | 3,055 | +0.13(+0.61%) |
Jun 18, 2014 | 21.46 | 21.46 | 21.40 | 21.41 | 2,162 | +0.06(+0.28%) |
Jun 17, 2014 | 21.27 | 21.35 | 21.27 | 21.35 | 6,261 | +0.02(+0.09%) |
Jun 16, 2014 | 21.31 | 21.33 | 21.30 | 21.33 | 2,670 | +0.02(+0.09%) |
Jun 13, 2014 | 21.39 | 21.39 | 21.31 | 21.31 | 1,650 | -0.04(-0.19%) |
Jun 12, 2014 | 21.45 | 21.45 | 21.35 | 21.35 | 1,533 | -0.04(-0.19%) |
Jun 11, 2014 | 21.49 | 21.49 | 21.39 | 21.39 | 6,377 | -0.16(-0.74%) |
Jun 10, 2014 | 21.54 | 21.55 | 21.48 | 21.55 | 5,633 | +0.09(+0.42%) |
Jun 06, 2014 | 21.46 | 21.46 | 21.46 | 21.46 | 2,866 | +0.23(+1.08%) |
Jun 05, 2014 | 21.24 | 21.26 | 21.13 | 21.23 | 6,296 | +0.12(+0.57%) |
Jun 04, 2014 | 21.02 | 21.11 | 21.02 | 21.11 | 3,991 | +0.09(+0.43%) |