Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.08 | 22.12 | 21.98 | 21.99 | 539,536 | -0.18(-0.81%) |
Apr 29, 2015 | 22.15 | 22.21 | 22.11 | 22.17 | 247,763 | -0.08(-0.37%) |
Apr 28, 2015 | 22.22 | 22.27 | 22.14 | 22.25 | 124,683 | +0.05(+0.25%) |
Apr 27, 2015 | 22.13 | 22.28 | 22.13 | 22.20 | 134,881 | +0.11(+0.50%) |
Apr 24, 2015 | 22.07 | 22.10 | 21.99 | 22.09 | 251,342 | +0.14(+0.63%) |
Apr 23, 2015 | 21.85 | 22.00 | 21.74 | 21.95 | 113,217 | -0.01(-0.06%) |
Apr 22, 2015 | 21.92 | 21.98 | 21.83 | 21.96 | 165,247 | +0.08(+0.35%) |
Apr 21, 2015 | 21.93 | 21.94 | 21.84 | 21.89 | 127,026 | +0.05(+0.22%) |
Apr 20, 2015 | 21.89 | 21.92 | 21.79 | 21.84 | 932,813 | -0.01(-0.06%) |
Apr 17, 2015 | 21.83 | 21.92 | 21.79 | 21.86 | 109,356 | -0.24(-1.09%) |
Apr 16, 2015 | 21.97 | 22.16 | 21.92 | 22.10 | 63,247 | +0.14(+0.63%) |
Apr 15, 2015 | 21.96 | 22.04 | 21.89 | 21.96 | 93,976 | -0.01(-0.03%) |
Apr 14, 2015 | 21.83 | 21.98 | 21.81 | 21.96 | 84,666 | +0.19(+0.88%) |
Apr 13, 2015 | 21.90 | 21.97 | 21.77 | 21.77 | 220,938 | -0.27(-1.22%) |
Apr 10, 2015 | 22.00 | 22.09 | 22.00 | 22.04 | 168,736 | -0.02(-0.09%) |
Apr 09, 2015 | 22.05 | 22.11 | 21.98 | 22.06 | 71,014 | +0.06(+0.28%) |
Apr 08, 2015 | 21.97 | 22.05 | 21.94 | 22.00 | 112,018 | +0.26(+1.20%) |
Apr 07, 2015 | 21.84 | 21.96 | 21.74 | 21.74 | 164,355 | -0.06(-0.28%) |
Apr 06, 2015 | 21.70 | 21.95 | 21.67 | 21.80 | 233,401 | +0.14(+0.67%) |
Apr 02, 2015 | 21.52 | 21.66 | 21.66 | 21.66 | 135,883 | +0.17(+0.80%) |
Apr 01, 2015 | 21.42 | 21.55 | 21.35 | 21.48 | 95,709 | +0.16(+0.77%) |
Mar 31, 2015 | 21.32 | 21.39 | 21.26 | 21.32 | 301,523 | -0.28(-1.30%) |
Mar 30, 2015 | 21.63 | 21.66 | 21.54 | 21.60 | 124,306 | -0.06(-0.26%) |
Mar 27, 2015 | 21.57 | 21.68 | 21.57 | 21.66 | 42,133 | +0.10(+0.48%) |
Mar 26, 2015 | 21.66 | 21.66 | 21.48 | 21.55 | 75,929 | -0.16(-0.73%) |
Mar 25, 2015 | 21.94 | 21.94 | 21.71 | 21.71 | 55,285 | -0.10(-0.44%) |
Mar 24, 2015 | 21.77 | 21.84 | 21.75 | 21.81 | 107,044 | +0.15(+0.69%) |
Mar 23, 2015 | 21.59 | 21.68 | 21.54 | 21.66 | 73,342 | +0.03(+0.16%) |
Mar 20, 2015 | 21.51 | 21.66 | 21.41 | 21.62 | 70,408 | +0.38(+1.80%) |
Mar 19, 2015 | 21.22 | 21.32 | 21.17 | 21.24 | 54,268 | -0.02(-0.10%) |
Mar 18, 2015 | 20.88 | 21.30 | 20.81 | 21.26 | 92,788 | +0.38(+1.83%) |
Mar 17, 2015 | 20.83 | 20.88 | 20.77 | 20.88 | 79,104 | -0.14(-0.68%) |
Mar 16, 2015 | 21.00 | 21.06 | 20.98 | 21.02 | 64,567 | +0.16(+0.79%) |
Mar 13, 2015 | 20.80 | 20.87 | 20.75 | 20.86 | 81,130 | +0.05(+0.23%) |
Mar 12, 2015 | 20.78 | 20.86 | 20.77 | 20.81 | 36,669 | +0.20(+0.99%) |
Mar 11, 2015 | 20.60 | 20.65 | 20.57 | 20.60 | 95,868 | +0.09(+0.43%) |
Mar 10, 2015 | 20.60 | 20.67 | 20.50 | 20.52 | 158,581 | -0.38(-1.80%) |
Mar 09, 2015 | 20.91 | 20.92 | 20.82 | 20.89 | 185,967 | -0.24(-1.13%) |
Mar 06, 2015 | 21.36 | 21.36 | 21.10 | 21.13 | 279,278 | -0.40(-1.84%) |
Mar 05, 2015 | 21.51 | 21.61 | 21.50 | 21.53 | 145,127 | -0.08(-0.38%) |
Mar 04, 2015 | 21.67 | 21.87 | 21.53 | 21.61 | 192,969 | -0.26(-1.19%) |
Mar 03, 2015 | 21.85 | 21.90 | 21.82 | 21.87 | 209,145 | -0.03(-0.16%) |
Mar 02, 2015 | 21.88 | 21.90 | 21.82 | 21.90 | 238,004 | +0.14(+0.66%) |
Feb 27, 2015 | 21.88 | 21.90 | 21.75 | 21.76 | 945,478 | -0.14(-0.62%) |
Feb 26, 2015 | 21.97 | 21.99 | 21.88 | 21.90 | 360,033 | -0.08(-0.34%) |
Feb 25, 2015 | 21.92 | 22.01 | 21.90 | 21.97 | 486,229 | +0.05(+0.25%) |
Feb 24, 2015 | 21.79 | 21.98 | 21.75 | 21.92 | 123,675 | +0.03(+0.16%) |
Feb 23, 2015 | 21.77 | 21.90 | 21.77 | 21.88 | 174,909 | -0.02(-0.09%) |
Feb 20, 2015 | 21.70 | 21.94 | 21.66 | 21.90 | 107,791 | +0.09(+0.41%) |
Feb 19, 2015 | 21.79 | 21.90 | 21.79 | 21.81 | 73,461 | -0.09(-0.41%) |
Feb 18, 2015 | 21.83 | 21.94 | 21.76 | 21.90 | 121,201 | +0.08(+0.38%) |
Feb 17, 2015 | 21.76 | 21.87 | 21.67 | 21.82 | 207,826 | -0.08(-0.34%) |
Feb 13, 2015 | 21.75 | 21.90 | 21.90 | 21.90 | 99,273 | +0.23(+1.07%) |
Feb 12, 2015 | 21.57 | 21.68 | 21.54 | 21.66 | 203,025 | +0.21(+0.99%) |
Feb 11, 2015 | 21.42 | 21.49 | 21.38 | 21.45 | 70,130 | -0.11(-0.51%) |
Feb 10, 2015 | 21.45 | 21.57 | 21.45 | 21.56 | 52,916 | +0.18(+0.86%) |
Feb 09, 2015 | 21.35 | 21.44 | 21.35 | 21.38 | 649,011 | -0.31(-1.45%) |
Feb 06, 2015 | 21.85 | 21.85 | 21.67 | 21.69 | 156,207 | -0.24(-1.09%) |
Feb 05, 2015 | 21.68 | 21.94 | 21.68 | 21.93 | 109,122 | +0.40(+1.87%) |
Feb 04, 2015 | 21.57 | 21.65 | 21.49 | 21.53 | 84,346 | -0.14(-0.66%) |
Feb 03, 2015 | 21.48 | 21.70 | 21.48 | 21.67 | 442,792 | +0.17(+0.79%) |
Feb 02, 2015 | 21.32 | 21.52 | 21.32 | 21.50 | 199,370 | +0.39(+1.84%) |
Jan 30, 2015 | 21.33 | 21.33 | 21.01 | 21.11 | 1,179,297 | -0.40(-1.84%) |
Jan 29, 2015 | 21.36 | 21.52 | 21.35 | 21.51 | 78,610 | +0.20(+0.93%) |
Jan 28, 2015 | 21.60 | 21.60 | 21.29 | 21.31 | 96,805 | -0.13(-0.61%) |
Jan 27, 2015 | 21.44 | 21.49 | 21.36 | 21.44 | 81,196 | -0.08(-0.38%) |
Jan 26, 2015 | 21.37 | 21.55 | 21.33 | 21.52 | 77,950 | +0.10(+0.48%) |
Jan 23, 2015 | 21.38 | 21.48 | 21.34 | 21.42 | 654,821 | +0.10(+0.48%) |
Jan 22, 2015 | 21.18 | 21.38 | 21.08 | 21.32 | 134,678 | +0.01(+0.03%) |
Jan 21, 2015 | 21.19 | 21.32 | 21.18 | 21.31 | 233,545 | +0.17(+0.81%) |
Jan 20, 2015 | 21.26 | 21.26 | 21.06 | 21.14 | 292,860 | -0.14(-0.67%) |
Jan 16, 2015 | 20.98 | 21.32 | 20.98 | 21.28 | 506,837 | +0.35(+1.66%) |
Jan 15, 2015 | 21.12 | 21.13 | 20.92 | 20.93 | 232,151 | -0.01(-0.07%) |
Jan 14, 2015 | 20.82 | 20.95 | 20.78 | 20.95 | 145,828 | +0.08(+0.36%) |
Jan 13, 2015 | 20.95 | 21.05 | 20.74 | 20.87 | 118,269 | +0.14(+0.69%) |
Jan 12, 2015 | 20.67 | 20.78 | 20.63 | 20.73 | 227,242 | +0.01(+0.03%) |
Jan 09, 2015 | 20.82 | 20.82 | 20.66 | 20.72 | 3,561,380 | -0.05(-0.23%) |
Jan 08, 2015 | 20.66 | 20.84 | 20.66 | 20.77 | 2,283,208 | +0.08(+0.40%) |
Jan 07, 2015 | 20.54 | 20.75 | 20.54 | 20.69 | 431,503 | +0.32(+1.58%) |
Jan 06, 2015 | 20.44 | 20.52 | 20.28 | 20.37 | 360,121 | -0.05(-0.27%) |
Jan 05, 2015 | 20.54 | 20.54 | 20.36 | 20.42 | 333,150 | -0.14(-0.70%) |
Jan 02, 2015 | 20.58 | 20.72 | 20.53 | 20.56 | 464,642 | +0.05(+0.23%) |
Dec 31, 2014 | 20.73 | 20.52 | 20.52 | 20.52 | 278,054 | -0.18(-0.86%) |
Dec 30, 2014 | 20.73 | 20.75 | 20.69 | 20.69 | 156,236 | -0.07(-0.33%) |
Dec 29, 2014 | 20.71 | 20.82 | 20.71 | 20.76 | 930,831 | -0.10(-0.49%) |
Dec 26, 2014 | 20.70 | 20.94 | 20.70 | 20.86 | 65,005 | +0.13(+0.63%) |
Dec 24, 2014 | 20.64 | 20.73 | 20.73 | 20.73 | 68,964 | +0.02(+0.10%) |
Dec 23, 2014 | 20.59 | 20.76 | 20.59 | 20.71 | 335,993 | -0.01(-0.07%) |
Dec 22, 2014 | 20.63 | 20.77 | 20.63 | 20.73 | 349,725 | +0.16(+0.76%) |
Dec 19, 2014 | 20.59 | 20.66 | 20.45 | 20.57 | 255,552 | +0.10(+0.47%) |
Dec 18, 2014 | 20.40 | 20.47 | 20.34 | 20.47 | 278,595 | +0.13(+0.63%) |
Dec 17, 2014 | 20.16 | 20.46 | 20.16 | 20.35 | 316,077 | +0.23(+1.15%) |
Dec 16, 2014 | 20.10 | 20.35 | 20.10 | 20.11 | 296,943 | +0.06(+0.30%) |
Dec 15, 2014 | 20.33 | 20.33 | 20.03 | 20.05 | 215,614 | -0.26(-1.27%) |
Dec 12, 2014 | 20.45 | 20.51 | 20.30 | 20.31 | 150,146 | -0.18(-0.86%) |
Dec 11, 2014 | 20.56 | 20.63 | 20.47 | 20.49 | 76,844 | +0.05(+0.27%) |
Dec 10, 2014 | 20.66 | 20.66 | 20.42 | 20.43 | 96,750 | -0.14(-0.69%) |
Dec 09, 2014 | 20.45 | 20.58 | 20.45 | 20.58 | 1,600,226 | +0.01(+0.07%) |
Dec 08, 2014 | 20.66 | 20.66 | 20.54 | 20.56 | 117,605 | -0.23(-1.11%) |
Dec 05, 2014 | 20.83 | 20.83 | 20.76 | 20.79 | 78,421 | -0.01(-0.07%) |
Dec 04, 2014 | 20.85 | 20.87 | 20.78 | 20.81 | 85,681 | -0.23(-1.10%) |
Dec 03, 2014 | 20.99 | 21.05 | 20.99 | 21.04 | 173,514 | -0.03(-0.13%) |
Dec 02, 2014 | 20.98 | 21.08 | 20.98 | 21.06 | 122,792 | +0.14(+0.68%) |
Dec 01, 2014 | 20.91 | 21.00 | 20.87 | 20.92 | 3,745,173 | +0.02(+0.10%) |
Nov 28, 2014 | 20.96 | 21.00 | 20.85 | 20.90 | 1,735,158 | -0.05(-0.26%) |
Nov 26, 2014 | 20.94 | 20.96 | 20.96 | 20.96 | 117,265 | +0.05(+0.23%) |
Nov 25, 2014 | 20.83 | 20.95 | 20.81 | 20.91 | 173,698 | -0.01(-0.06%) |
Nov 24, 2014 | 20.97 | 20.97 | 20.89 | 20.92 | 75,586 | +0.02(+0.08%) |
Nov 21, 2014 | 20.98 | 21.01 | 20.85 | 20.90 | 146,540 | +0.16(+0.77%) |
Nov 20, 2014 | 20.66 | 20.77 | 20.64 | 20.75 | 236,660 | -0.12(-0.58%) |
Nov 19, 2014 | 20.94 | 20.96 | 20.81 | 20.87 | 415,130 | -0.08(-0.39%) |
Nov 18, 2014 | 20.93 | 21.00 | 20.89 | 20.95 | 82,482 | +0.02(+0.10%) |
Nov 17, 2014 | 20.91 | 20.97 | 20.89 | 20.93 | 70,832 | -0.10(-0.48%) |
Nov 14, 2014 | 20.89 | 21.08 | 20.89 | 21.03 | 134,533 | +0.13(+0.62%) |
Nov 13, 2014 | 20.83 | 20.96 | 20.83 | 20.90 | 74,073 | +0.05(+0.26%) |
Nov 12, 2014 | 20.84 | 20.87 | 20.79 | 20.85 | 94,816 | +0.02(+0.10%) |
Nov 11, 2014 | 20.72 | 20.85 | 20.72 | 20.83 | 61,985 | +0.14(+0.66%) |
Nov 10, 2014 | 20.62 | 20.70 | 20.62 | 20.69 | 100,364 | +0.18(+0.86%) |
Nov 07, 2014 | 20.49 | 20.52 | 20.41 | 20.51 | 136,813 | -0.04(-0.20%) |
Nov 06, 2014 | 20.65 | 20.68 | 20.55 | 20.56 | 81,399 | -0.31(-1.46%) |
Nov 05, 2014 | 20.94 | 20.94 | 20.82 | 20.86 | 258,814 | -0.22(-1.03%) |
Nov 04, 2014 | 21.11 | 21.11 | 20.98 | 21.08 | 198,580 | -0.17(-0.80%) |
Nov 03, 2014 | 21.21 | 21.28 | 21.15 | 21.25 | 235,284 | +0.02(+0.10%) |
Oct 31, 2014 | 21.15 | 21.29 | 21.10 | 21.23 | 691,385 | +0.54(+2.59%) |
Oct 30, 2014 | 20.56 | 20.75 | 20.54 | 20.69 | 77,840 | +0.16(+0.79%) |
Oct 29, 2014 | 20.67 | 20.71 | 20.45 | 20.53 | 136,479 | -0.11(-0.53%) |
Oct 28, 2014 | 20.62 | 20.67 | 20.58 | 20.64 | 48,229 | +0.20(+1.00%) |
Oct 27, 2014 | 20.41 | 20.43 | 20.43 | 20.43 | 143,600 | +0.00(+0.00%) |
Oct 24, 2014 | 20.44 | 20.45 | 20.35 | 20.43 | 64,040 | +0.01(+0.07%) |
Oct 23, 2014 | 20.43 | 20.49 | 20.36 | 20.42 | 148,695 | +0.22(+1.07%) |
Oct 22, 2014 | 20.26 | 20.35 | 20.19 | 20.20 | 150,022 | -0.12(-0.60%) |
Oct 21, 2014 | 20.19 | 20.36 | 20.19 | 20.32 | 201,022 | +0.20(+1.01%) |
Oct 20, 2014 | 19.95 | 20.13 | 19.95 | 20.12 | 70,250 | +0.19(+0.95%) |
Oct 17, 2014 | 19.88 | 20.00 | 19.88 | 19.93 | 187,813 | +0.19(+0.96%) |
Oct 16, 2014 | 19.53 | 19.87 | 19.44 | 19.74 | 124,165 | +0.06(+0.31%) |
Oct 15, 2014 | 19.68 | 19.73 | 19.41 | 19.68 | 491,322 | -0.07(-0.38%) |
Oct 14, 2014 | 19.82 | 19.91 | 19.74 | 19.76 | 787,118 | +0.03(+0.17%) |
Oct 13, 2014 | 19.90 | 19.93 | 19.68 | 19.72 | 185,802 | -0.03(-0.14%) |
Oct 10, 2014 | 19.89 | 19.94 | 19.74 | 19.75 | 93,023 | -0.12(-0.61%) |
Oct 09, 2014 | 20.13 | 20.14 | 19.84 | 19.87 | 281,163 | -0.29(-1.45%) |
Oct 08, 2014 | 19.90 | 20.20 | 19.86 | 20.16 | 301,942 | +0.26(+1.33%) |
Oct 07, 2014 | 19.99 | 20.04 | 19.88 | 19.90 | 1,765,677 | -0.16(-0.78%) |
Oct 06, 2014 | 20.09 | 20.09 | 19.99 | 20.05 | 123,621 | +0.09(+0.48%) |
Oct 03, 2014 | 19.98 | 20.00 | 19.89 | 19.96 | 166,016 | -0.06(-0.32%) |
Oct 02, 2014 | 20.07 | 20.12 | 19.84 | 20.02 | 153,235 | -0.13(-0.63%) |
Oct 01, 2014 | 20.26 | 20.28 | 20.14 | 20.15 | 304,236 | -0.22(-1.07%) |
Sep 30, 2014 | 20.35 | 20.38 | 20.24 | 20.37 | 753,933 | +0.03(+0.13%) |
Sep 29, 2014 | 20.35 | 20.38 | 20.28 | 20.34 | 420,679 | -0.21(-1.02%) |
Sep 26, 2014 | 20.51 | 20.62 | 20.49 | 20.55 | 212,369 | +0.15(+0.73%) |
Sep 25, 2014 | 20.54 | 20.54 | 20.38 | 20.40 | 127,406 | -0.24(-1.18%) |
Sep 24, 2014 | 20.65 | 20.67 | 20.55 | 20.64 | 111,992 | +0.00(+0.01%) |
Sep 23, 2014 | 20.68 | 20.70 | 20.59 | 20.64 | 186,753 | -0.07(-0.32%) |
Sep 22, 2014 | 20.72 | 20.76 | 20.68 | 20.71 | 139,573 | -0.13(-0.65%) |
Sep 19, 2014 | 20.92 | 20.96 | 20.73 | 20.84 | 105,272 | -0.06(-0.29%) |
Sep 18, 2014 | 20.89 | 20.92 | 20.86 | 20.90 | 96,514 | +0.12(+0.58%) |
Sep 17, 2014 | 20.93 | 20.97 | 20.78 | 20.78 | 162,064 | -0.21(-1.00%) |
Sep 16, 2014 | 20.85 | 21.03 | 20.80 | 20.99 | 136,492 | +0.01(+0.06%) |
Sep 15, 2014 | 21.07 | 21.07 | 20.97 | 20.98 | 112,361 | -0.16(-0.76%) |
Sep 12, 2014 | 21.25 | 21.25 | 21.13 | 21.14 | 490,888 | -0.14(-0.66%) |
Sep 11, 2014 | 21.27 | 21.30 | 21.21 | 21.28 | 87,646 | -0.10(-0.47%) |
Sep 10, 2014 | 21.31 | 21.41 | 21.31 | 21.38 | 82,682 | +0.01(+0.03%) |
Sep 09, 2014 | 21.45 | 21.45 | 21.33 | 21.38 | 124,968 | -0.20(-0.91%) |
Sep 08, 2014 | 21.66 | 21.68 | 21.52 | 21.57 | 82,026 | -0.20(-0.90%) |
Sep 05, 2014 | 21.67 | 21.79 | 21.67 | 21.77 | 300,519 | -0.04(-0.19%) |
Sep 04, 2014 | 21.92 | 21.92 | 21.79 | 21.81 | 107,448 | -0.11(-0.52%) |
Sep 03, 2014 | 21.89 | 21.95 | 21.89 | 21.92 | 120,005 | +0.13(+0.62%) |
Sep 02, 2014 | 21.64 | 21.77 | 21.64 | 21.79 | 122,289 | +0.06(+0.28%) |
Aug 29, 2014 | 21.79 | 21.73 | 21.73 | 21.73 | 131,331 | -0.05(-0.25%) |
Aug 28, 2014 | 21.97 | 21.97 | 21.77 | 21.78 | 178,273 | -0.12(-0.55%) |
Aug 27, 2014 | 21.93 | 21.93 | 21.86 | 21.90 | 37,499 | +0.02(+0.09%) |
Aug 26, 2014 | 21.90 | 21.91 | 21.86 | 21.88 | 71,790 | -0.01(-0.03%) |
Aug 25, 2014 | 21.83 | 21.91 | 21.83 | 21.89 | 49,558 | +0.09(+0.43%) |
Aug 22, 2014 | 21.85 | 21.88 | 21.77 | 21.79 | 50,926 | -0.06(-0.28%) |
Aug 21, 2014 | 21.91 | 21.93 | 21.83 | 21.85 | 68,835 | +0.08(+0.37%) |
Aug 20, 2014 | 21.71 | 21.80 | 21.69 | 21.77 | 89,602 | -0.08(-0.37%) |
Aug 19, 2014 | 21.87 | 21.87 | 21.79 | 21.85 | 81,061 | +0.13(+0.62%) |
Aug 18, 2014 | 21.73 | 21.73 | 21.66 | 21.72 | 184,356 | +0.09(+0.40%) |
Aug 15, 2014 | 21.67 | 21.76 | 21.56 | 21.63 | 176,147 | +0.08(+0.37%) |
Aug 14, 2014 | 21.62 | 21.62 | 21.54 | 21.55 | 638,270 | -0.01(-0.03%) |
Aug 13, 2014 | 21.50 | 21.50 | 21.50 | 21.56 | 70,073 | +0.18(+0.82%) |
Aug 12, 2014 | 21.37 | 21.38 | 21.31 | 21.38 | 80,640 | +0.01(+0.03%) |
Aug 11, 2014 | 21.32 | 21.43 | 21.32 | 21.38 | 112,088 | +0.14(+0.67%) |
Aug 08, 2014 | 21.19 | 21.23 | 21.15 | 21.23 | 159,399 | +0.11(+0.51%) |
Aug 07, 2014 | 21.33 | 21.33 | 21.11 | 21.13 | 137,052 | -0.09(-0.41%) |
Aug 06, 2014 | 21.21 | 21.26 | 21.10 | 21.21 | 110,809 | -0.13(-0.63%) |
Aug 05, 2014 | 21.48 | 21.48 | 21.29 | 21.35 | 79,769 | -0.25(-1.15%) |
Aug 04, 2014 | 21.57 | 21.63 | 21.47 | 21.60 | 209,713 | +0.03(+0.13%) |
Aug 01, 2014 | 21.58 | 21.62 | 21.52 | 21.57 | 114,414 | -0.05(-0.23%) |
Jul 31, 2014 | 21.79 | 21.79 | 21.60 | 21.62 | 167,647 | -0.21(-0.95%) |
Jul 30, 2014 | 21.90 | 21.90 | 21.74 | 21.83 | 55,816 | +0.01(+0.04%) |
Jul 29, 2014 | 21.94 | 21.94 | 21.81 | 21.82 | 51,982 | +0.02(+0.09%) |
Jul 28, 2014 | 21.77 | 21.80 | 21.75 | 21.80 | 73,869 | +0.09(+0.40%) |
Jul 25, 2014 | 21.83 | 21.83 | 21.71 | 21.71 | 144,918 | -0.21(-0.95%) |
Jul 24, 2014 | 21.97 | 21.97 | 21.88 | 21.92 | 60,673 | -0.04(-0.18%) |
Jul 23, 2014 | 21.89 | 21.97 | 21.89 | 21.96 | 75,050 | +0.09(+0.40%) |
Jul 22, 2014 | 21.81 | 21.90 | 21.81 | 21.87 | 123,687 | +0.14(+0.65%) |
Jul 21, 2014 | 21.72 | 21.81 | 21.71 | 21.73 | 382,235 | -0.15(-0.68%) |
Jul 18, 2014 | 21.75 | 21.89 | 21.75 | 21.88 | 61,730 | +0.22(+1.00%) |
Jul 17, 2014 | 21.80 | 21.81 | 21.64 | 21.66 | 252,141 | -0.18(-0.83%) |
Jul 16, 2014 | 21.78 | 21.86 | 21.78 | 21.85 | 148,176 | +0.18(+0.81%) |
Jul 15, 2014 | 21.78 | 21.79 | 21.58 | 21.67 | 69,052 | +0.00(+0.00%) |
Jul 14, 2014 | 21.73 | 21.73 | 21.64 | 21.67 | 98,317 | +0.07(+0.34%) |
Jul 11, 2014 | 21.44 | 21.60 | 21.44 | 21.60 | 124,346 | +0.07(+0.34%) |
Jul 10, 2014 | 21.46 | 21.58 | 21.40 | 21.52 | 351,655 | -0.08(-0.37%) |
Jul 09, 2014 | 21.50 | 21.62 | 21.49 | 21.60 | 173,007 | +0.15(+0.69%) |
Jul 08, 2014 | 21.61 | 21.62 | 21.40 | 21.46 | 113,005 | -0.12(-0.56%) |
Jul 07, 2014 | 21.63 | 21.63 | 21.56 | 21.58 | 61,844 | -0.17(-0.77%) |
Jul 03, 2014 | 21.78 | 21.75 | 21.75 | 21.75 | 134,744 | -0.02(-0.09%) |
Jul 02, 2014 | 21.79 | 21.79 | 21.72 | 21.77 | 120,961 | +0.03(+0.16%) |
Jul 01, 2014 | 21.73 | 21.78 | 21.68 | 21.73 | 114,577 | +0.08(+0.37%) |
Jun 30, 2014 | 21.52 | 21.65 | 21.52 | 21.65 | 826,868 | +0.04(+0.19%) |
Jun 27, 2014 | 21.64 | 21.68 | 21.60 | 21.61 | 119,223 | -0.01(-0.06%) |
Jun 26, 2014 | 21.61 | 21.66 | 21.52 | 21.62 | 103,098 | +0.11(+0.53%) |
Jun 25, 2014 | 21.48 | 21.54 | 21.42 | 21.51 | 184,557 | +0.15(+0.69%) |
Jun 24, 2014 | 21.44 | 21.49 | 21.34 | 21.36 | 150,299 | -0.10(-0.45%) |
Jun 23, 2014 | 21.47 | 21.47 | 21.39 | 21.46 | 245,519 | -0.11(-0.49%) |
Jun 20, 2014 | 21.51 | 21.58 | 21.51 | 21.57 | 81,419 | +0.09(+0.43%) |
Jun 19, 2014 | 21.51 | 21.51 | 21.41 | 21.47 | 89,182 | +0.08(+0.37%) |
Jun 18, 2014 | 21.37 | 21.41 | 21.19 | 21.39 | 124,323 | +0.15(+0.72%) |
Jun 17, 2014 | 21.25 | 21.26 | 21.16 | 21.24 | 127,312 | -0.03(-0.16%) |
Jun 16, 2014 | 21.23 | 21.32 | 21.23 | 21.27 | 146,728 | -0.06(-0.28%) |
Jun 13, 2014 | 21.41 | 21.41 | 21.31 | 21.33 | 40,073 | -0.01(-0.03%) |
Jun 12, 2014 | 21.51 | 21.51 | 21.31 | 21.34 | 130,105 | -0.01(-0.03%) |
Jun 11, 2014 | 21.44 | 21.44 | 21.35 | 21.35 | 207,794 | -0.17(-0.80%) |
Jun 10, 2014 | 21.56 | 21.56 | 21.47 | 21.52 | 161,735 | -0.09(-0.40%) |
Jun 06, 2014 | 21.52 | 21.59 | 21.52 | 21.61 | 51,685 | +0.15(+0.68%) |
Jun 05, 2014 | 21.39 | 21.50 | 21.35 | 21.46 | 100,720 | +0.09(+0.40%) |
Jun 04, 2014 | 21.35 | 21.41 | 21.32 | 21.37 | 179,920 | -0.08(-0.39%) |
Jun 03, 2014 | 21.47 | 21.47 | 21.41 | 21.46 | 303,592 | -0.02(-0.11%) |
Jun 02, 2014 | 21.37 | 21.49 | 21.35 | 21.48 | 148,607 | +0.18(+0.84%) |
May 30, 2014 | 21.33 | 21.37 | 21.30 | 21.30 | 106,311 | -0.01(-0.03%) |
May 29, 2014 | 21.21 | 21.31 | 21.21 | 21.31 | 54,036 | +0.15(+0.69%) |
May 28, 2014 | 21.22 | 21.22 | 21.13 | 21.16 | 98,202 | -0.09(-0.41%) |
May 27, 2014 | 21.27 | 21.29 | 21.18 | 21.25 | 143,012 | +0.11(+0.50%) |
May 23, 2014 | 21.13 | 21.14 | 21.14 | 21.14 | 239,473 | +0.14(+0.67%) |
May 22, 2014 | 20.93 | 21.00 | 20.93 | 21.00 | 62,196 | +0.05(+0.25%) |
May 21, 2014 | 20.93 | 20.99 | 20.92 | 20.95 | 132,790 | +0.09(+0.45%) |
May 20, 2014 | 20.97 | 20.97 | 20.84 | 20.85 | 163,342 | -0.20(-0.95%) |
May 19, 2014 | 21.02 | 21.08 | 20.98 | 21.05 | 189,672 | -0.03(-0.13%) |
May 16, 2014 | 20.98 | 21.09 | 20.98 | 21.08 | 218,229 | +0.11(+0.54%) |
May 15, 2014 | 20.98 | 21.03 | 20.93 | 20.97 | 143,401 | -0.03(-0.13%) |
May 14, 2014 | 20.95 | 21.07 | 20.95 | 20.99 | 283,107 | +0.09(+0.44%) |
May 13, 2014 | 20.91 | 20.94 | 20.84 | 20.90 | 108,886 | +0.07(+0.35%) |
May 12, 2014 | 20.78 | 20.86 | 20.72 | 20.83 | 170,174 | +0.17(+0.80%) |
May 09, 2014 | 20.69 | 20.74 | 20.66 | 20.66 | 176,566 | +0.01(+0.03%) |
May 08, 2014 | 20.71 | 20.77 | 20.64 | 20.66 | 95,153 | -0.01(-0.06%) |
May 07, 2014 | 20.64 | 20.72 | 20.59 | 20.67 | 283,619 | +0.11(+0.52%) |
May 06, 2014 | 20.51 | 20.66 | 20.51 | 20.56 | 85,204 | +0.04(+0.19%) |
May 05, 2014 | 20.50 | 20.58 | 20.44 | 20.52 | 138,592 | -0.02(-0.10%) |
May 02, 2014 | 20.57 | 20.62 | 20.52 | 20.54 | 112,987 | -0.01(-0.06%) |