Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.86 | 21.94 | 21.86 | 21.94 | 5,922 | +0.02(+0.10%) |
Sep 29, 2015 | 21.85 | 21.95 | 21.85 | 21.91 | 12,636 | +0.01(+0.04%) |
Sep 28, 2015 | 21.89 | 21.92 | 21.87 | 21.90 | 8,060 | -0.03(-0.15%) |
Sep 25, 2015 | 21.89 | 21.94 | 21.89 | 21.94 | 2,295 | -0.05(-0.21%) |
Sep 24, 2015 | 21.93 | 22.00 | 21.93 | 21.98 | 2,791 | +0.01(+0.04%) |
Sep 23, 2015 | 21.97 | 21.97 | 21.97 | 21.97 | 923 | +0.01(+0.04%) |
Sep 22, 2015 | 21.97 | 21.99 | 21.97 | 21.97 | 5,872 | +0.02(+0.09%) |
Sep 21, 2015 | 21.97 | 21.99 | 21.95 | 21.95 | 2,660 | -0.07(-0.30%) |
Sep 18, 2015 | 22.00 | 22.01 | 22.00 | 22.01 | 2,444 | +0.02(+0.09%) |
Sep 17, 2015 | 21.83 | 22.02 | 21.83 | 21.99 | 8,263 | +0.09(+0.41%) |
Sep 16, 2015 | 21.86 | 21.90 | 21.86 | 21.90 | 2,626 | -0.04(-0.19%) |
Sep 15, 2015 | 21.97 | 21.97 | 21.95 | 21.95 | 4,226 | -0.00(-0.00%) |
Sep 14, 2015 | 21.96 | 21.97 | 21.94 | 21.95 | 5,383 | -0.04(-0.17%) |
Sep 11, 2015 | 21.97 | 21.98 | 21.96 | 21.98 | 5,407 | +0.03(+0.13%) |
Sep 10, 2015 | 21.97 | 21.97 | 21.95 | 21.96 | 2,746 | +0.01(+0.04%) |
Sep 09, 2015 | 21.91 | 21.97 | 21.91 | 21.95 | 29,954 | +0.02(+0.09%) |
Sep 08, 2015 | 22.02 | 22.02 | 21.91 | 21.93 | 17,673 | -0.06(-0.26%) |
Sep 04, 2015 | 21.95 | 21.98 | 21.98 | 21.98 | 3,914 | -0.03(-0.13%) |
Sep 03, 2015 | 21.96 | 22.05 | 21.94 | 22.01 | 8,136 | +0.06(+0.29%) |
Sep 02, 2015 | 21.90 | 21.95 | 21.84 | 21.95 | 3,478 | +0.17(+0.79%) |
Sep 01, 2015 | 21.93 | 21.97 | 21.78 | 21.78 | 22,844 | -0.43(-1.92%) |
Aug 31, 2015 | 22.28 | 22.31 | 22.18 | 22.20 | 12,980 | -0.06(-0.25%) |
Aug 28, 2015 | 22.23 | 22.35 | 22.21 | 22.26 | 71,300 | +0.01(+0.04%) |
Aug 27, 2015 | 22.14 | 22.35 | 22.05 | 22.25 | 11,064 | +0.38(+1.76%) |
Aug 26, 2015 | 21.78 | 21.86 | 21.63 | 21.86 | 7,467 | +0.36(+1.68%) |
Aug 25, 2015 | 22.56 | 22.56 | 21.50 | 21.50 | 9,490 | -0.17(-0.78%) |
Aug 24, 2015 | 21.59 | 22.05 | 18.19 | 21.67 | 60,363 | -0.68(-3.04%) |
Aug 21, 2015 | 22.55 | 22.57 | 22.32 | 22.35 | 14,702 | -0.47(-2.07%) |
Aug 20, 2015 | 22.92 | 22.92 | 22.76 | 22.83 | 40,265 | -0.24(-1.03%) |
Aug 19, 2015 | 23.06 | 23.06 | 23.06 | 23.06 | 325 | -0.07(-0.32%) |
Aug 18, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 405 | -0.02(-0.08%) |
Aug 17, 2015 | 22.97 | 23.16 | 22.97 | 23.16 | 7,022 | +0.07(+0.29%) |
Aug 14, 2015 | 22.98 | 23.11 | 22.98 | 23.09 | 6,109 | -0.03(-0.14%) |
Aug 13, 2015 | 23.02 | 23.13 | 23.02 | 23.12 | 9,214 | +0.07(+0.30%) |
Aug 12, 2015 | 22.95 | 23.10 | 22.94 | 23.05 | 2,507 | -0.06(-0.25%) |
Aug 11, 2015 | 23.10 | 23.12 | 23.07 | 23.11 | 2,015 | -0.13(-0.57%) |
Aug 10, 2015 | 23.17 | 23.28 | 23.17 | 23.24 | 1,526 | +0.21(+0.90%) |
Aug 07, 2015 | 23.06 | 23.08 | 23.03 | 23.03 | 2,945 | -0.09(-0.38%) |
Aug 06, 2015 | 23.18 | 23.22 | 23.12 | 23.12 | 2,714 | -0.10(-0.43%) |
Aug 05, 2015 | 23.16 | 23.28 | 23.16 | 23.22 | 8,546 | +0.02(+0.10%) |
Aug 04, 2015 | 23.25 | 23.29 | 23.20 | 23.20 | 9,032 | -0.00(-0.02%) |
Aug 03, 2015 | 23.18 | 23.28 | 23.16 | 23.20 | 5,932 | -0.14(-0.61%) |
Jul 31, 2015 | 23.35 | 23.35 | 23.32 | 23.35 | 4,369 | +0.09(+0.38%) |
Jul 30, 2015 | 23.18 | 23.26 | 23.18 | 23.26 | 7,831 | +0.03(+0.12%) |
Jul 29, 2015 | 23.17 | 23.23 | 23.17 | 23.23 | 425 | +0.05(+0.23%) |
Jul 28, 2015 | 23.00 | 23.18 | 22.98 | 23.18 | 16,317 | +0.23(+0.99%) |
Jul 27, 2015 | 23.00 | 23.02 | 22.95 | 22.95 | 11,681 | -0.17(-0.74%) |
Jul 24, 2015 | 23.28 | 23.29 | 23.12 | 23.12 | 6,455 | -0.21(-0.92%) |
Jul 23, 2015 | 23.43 | 23.43 | 23.29 | 23.33 | 2,754 | -0.05(-0.22%) |
Jul 22, 2015 | 23.35 | 23.45 | 23.35 | 23.38 | 11,730 | -0.08(-0.33%) |
Jul 21, 2015 | 23.54 | 23.54 | 23.44 | 23.46 | 12,720 | -0.10(-0.43%) |
Jul 20, 2015 | 23.54 | 23.57 | 23.53 | 23.56 | 2,359 | +0.03(+0.12%) |
Jul 17, 2015 | 23.63 | 23.63 | 23.51 | 23.53 | 17,976 | -0.01(-0.04%) |
Jul 16, 2015 | 23.52 | 23.58 | 23.52 | 23.54 | 49,548 | +0.13(+0.57%) |
Jul 15, 2015 | 23.44 | 23.44 | 23.41 | 23.41 | 581 | -0.09(-0.40%) |
Jul 14, 2015 | 23.43 | 23.51 | 23.39 | 23.51 | 2,708 | +0.11(+0.48%) |
Jul 13, 2015 | 23.25 | 23.39 | 22.78 | 23.39 | 23,767 | +0.17(+0.73%) |
Jul 10, 2015 | 23.14 | 23.24 | 23.14 | 23.22 | 4,564 | +0.28(+1.24%) |
Jul 09, 2015 | 22.91 | 23.15 | 22.91 | 22.94 | 6,112 | +0.13(+0.57%) |
Jul 08, 2015 | 22.95 | 22.96 | 22.81 | 22.81 | 16,225 | -0.33(-1.42%) |
Jul 07, 2015 | 23.09 | 23.17 | 22.87 | 23.14 | 12,414 | +0.05(+0.20%) |
Jul 06, 2015 | 23.08 | 23.11 | 23.00 | 23.09 | 27,526 | -0.06(-0.25%) |
Jul 02, 2015 | 23.19 | 23.15 | 23.15 | 23.15 | 10,791 | -0.03(-0.12%) |
Jul 01, 2015 | 23.20 | 23.22 | 23.08 | 23.18 | 18,810 | +0.12(+0.53%) |
Jun 30, 2015 | 23.13 | 23.13 | 23.01 | 23.05 | 11,682 | +0.08(+0.33%) |
Jun 29, 2015 | 23.11 | 23.23 | 22.98 | 22.98 | 64,865 | -0.39(-1.66%) |
Jun 26, 2015 | 23.40 | 23.46 | 23.36 | 23.36 | 1,736 | -0.26(-1.12%) |
Jun 25, 2015 | 23.63 | 23.67 | 23.63 | 23.63 | 1,986 | -0.06(-0.24%) |
Jun 24, 2015 | 23.81 | 23.81 | 23.69 | 23.69 | 8,016 | -0.09(-0.40%) |
Jun 23, 2015 | 23.76 | 23.78 | 23.75 | 23.78 | 4,254 | +0.00(+0.00%) |
Jun 22, 2015 | 23.86 | 23.87 | 23.78 | 23.78 | 7,425 | +0.09(+0.36%) |
Jun 19, 2015 | 23.64 | 23.73 | 23.64 | 23.70 | 3,954 | -0.01(-0.04%) |
Jun 18, 2015 | 23.63 | 23.72 | 23.63 | 23.70 | 4,353 | +0.15(+0.63%) |
Jun 17, 2015 | 23.43 | 23.56 | 23.42 | 23.56 | 5,104 | +0.05(+0.21%) |
Jun 16, 2015 | 23.38 | 23.51 | 23.38 | 23.51 | 18,896 | +0.09(+0.40%) |
Jun 15, 2015 | 23.32 | 23.41 | 23.31 | 23.41 | 3,247 | -0.10(-0.44%) |
Jun 12, 2015 | 23.51 | 23.56 | 23.50 | 23.52 | 6,224 | -0.07(-0.28%) |
Jun 11, 2015 | 23.47 | 23.61 | 23.47 | 23.58 | 7,875 | +0.08(+0.36%) |
Jun 10, 2015 | 23.35 | 23.53 | 23.35 | 23.50 | 4,766 | +0.22(+0.93%) |
Jun 09, 2015 | 23.35 | 23.35 | 23.20 | 23.28 | 20,222 | -0.09(-0.40%) |
Jun 08, 2015 | 23.49 | 23.49 | 23.36 | 23.37 | 13,159 | -0.08(-0.32%) |
Jun 05, 2015 | 23.56 | 23.56 | 23.40 | 23.45 | 85,418 | -0.14(-0.60%) |
Jun 04, 2015 | 23.63 | 23.68 | 23.57 | 23.59 | 36,932 | -0.12(-0.51%) |
Jun 03, 2015 | 23.70 | 23.80 | 23.69 | 23.71 | 5,195 | -0.08(-0.33%) |
Jun 02, 2015 | 23.87 | 23.87 | 23.79 | 23.79 | 2,354 | -0.10(-0.43%) |
Jun 01, 2015 | 23.87 | 23.98 | 23.87 | 23.89 | 8,291 | +0.00(+0.00%) |
May 29, 2015 | 23.97 | 23.97 | 23.89 | 23.89 | 2,918 | -0.10(-0.43%) |
May 28, 2015 | 23.99 | 24.01 | 23.97 | 24.00 | 1,891 | -0.04(-0.16%) |
May 27, 2015 | 23.95 | 24.07 | 23.95 | 24.04 | 16,185 | +0.14(+0.59%) |
May 26, 2015 | 23.92 | 23.98 | 23.88 | 23.89 | 5,956 | -0.18(-0.74%) |
May 22, 2015 | 24.16 | 24.07 | 24.07 | 24.07 | 1,904 | -0.01(-0.05%) |
May 21, 2015 | 24.05 | 24.08 | 24.00 | 24.08 | 1,831 | +0.01(+0.04%) |
May 20, 2015 | 23.98 | 24.07 | 23.98 | 24.07 | 4,000 | +0.02(+0.09%) |
May 19, 2015 | 24.11 | 24.11 | 24.02 | 24.05 | 5,490 | -0.02(-0.08%) |
May 18, 2015 | 24.01 | 24.10 | 24.01 | 24.07 | 5,484 | -0.02(-0.08%) |
May 15, 2015 | 23.94 | 24.12 | 23.94 | 24.09 | 4,527 | +0.15(+0.63%) |
May 14, 2015 | 23.77 | 23.94 | 23.77 | 23.94 | 10,545 | +0.16(+0.68%) |
May 13, 2015 | 23.80 | 23.91 | 23.77 | 23.78 | 10,461 | +0.00(+0.00%) |
May 12, 2015 | 23.70 | 23.83 | 23.65 | 23.78 | 5,165 | -0.03(-0.12%) |
May 11, 2015 | 23.87 | 23.97 | 23.79 | 23.81 | 17,487 | -0.21(-0.87%) |
May 08, 2015 | 23.88 | 24.08 | 23.88 | 24.02 | 17,146 | +0.25(+1.03%) |
May 07, 2015 | 23.58 | 23.78 | 23.58 | 23.77 | 4,061 | +0.14(+0.60%) |
May 06, 2015 | 23.80 | 23.80 | 23.59 | 23.63 | 8,914 | -0.16(-0.68%) |
May 05, 2015 | 23.92 | 23.92 | 23.78 | 23.79 | 6,903 | -0.27(-1.14%) |
May 04, 2015 | 24.18 | 24.18 | 24.03 | 24.06 | 19,426 | +0.02(+0.08%) |
May 01, 2015 | 23.96 | 24.06 | 23.96 | 24.04 | 4,820 | +0.12(+0.51%) |
Apr 30, 2015 | 24.10 | 24.10 | 23.89 | 23.92 | 7,651 | -0.20(-0.82%) |
Apr 29, 2015 | 24.31 | 24.31 | 24.06 | 24.12 | 7,322 | -0.23(-0.96%) |
Apr 28, 2015 | 24.36 | 24.41 | 24.29 | 24.36 | 13,816 | -0.06(-0.24%) |
Apr 27, 2015 | 24.48 | 24.51 | 24.41 | 24.41 | 7,373 | -0.08(-0.34%) |
Apr 24, 2015 | 24.48 | 24.51 | 24.46 | 24.50 | 7,742 | +0.04(+0.15%) |
Apr 23, 2015 | 24.25 | 24.46 | 24.25 | 24.46 | 3,655 | +0.06(+0.23%) |
Apr 22, 2015 | 24.42 | 24.42 | 24.31 | 24.40 | 2,550 | +0.01(+0.04%) |
Apr 21, 2015 | 24.39 | 24.41 | 24.37 | 24.39 | 33,810 | +0.05(+0.19%) |
Apr 20, 2015 | 24.32 | 24.41 | 24.32 | 24.35 | 32,885 | +0.01(+0.04%) |
Apr 17, 2015 | 24.31 | 24.34 | 24.25 | 24.34 | 8,432 | -0.11(-0.47%) |
Apr 16, 2015 | 24.45 | 24.47 | 24.39 | 24.45 | 26,532 | -0.03(-0.12%) |
Apr 15, 2015 | 24.48 | 24.52 | 24.46 | 24.48 | 8,195 | +0.04(+0.16%) |
Apr 14, 2015 | 24.48 | 24.48 | 24.44 | 24.44 | 1,300 | +0.01(+0.05%) |
Apr 13, 2015 | 24.30 | 24.49 | 24.30 | 24.43 | 5,376 | +0.01(+0.03%) |
Apr 10, 2015 | 24.36 | 24.47 | 24.36 | 24.42 | 8,755 | +0.03(+0.12%) |
Apr 09, 2015 | 24.40 | 24.43 | 24.37 | 24.39 | 5,532 | -0.08(-0.31%) |
Apr 08, 2015 | 24.32 | 24.49 | 24.32 | 24.47 | 8,834 | +0.07(+0.27%) |
Apr 07, 2015 | 24.54 | 24.54 | 24.40 | 24.40 | 6,479 | +0.00(+0.00%) |
Apr 06, 2015 | 24.34 | 24.48 | 24.34 | 24.40 | 14,308 | +0.05(+0.19%) |
Apr 02, 2015 | 24.28 | 24.36 | 24.36 | 24.36 | 10,897 | +0.08(+0.31%) |
Apr 01, 2015 | 24.29 | 24.33 | 24.19 | 24.28 | 9,969 | -0.01(-0.04%) |
Mar 31, 2015 | 24.33 | 24.37 | 24.29 | 24.29 | 8,462 | -0.07(-0.27%) |
Mar 30, 2015 | 24.39 | 24.40 | 24.32 | 24.36 | 4,994 | +0.13(+0.52%) |
Mar 27, 2015 | 24.22 | 24.23 | 24.20 | 24.23 | 12,639 | +0.02(+0.10%) |
Mar 26, 2015 | 24.26 | 24.30 | 24.18 | 24.21 | 25,537 | -0.09(-0.39%) |
Mar 25, 2015 | 24.61 | 24.61 | 24.30 | 24.30 | 31,322 | -0.29(-1.19%) |
Mar 24, 2015 | 24.63 | 24.63 | 24.58 | 24.59 | 3,581 | -0.05(-0.19%) |
Mar 23, 2015 | 24.76 | 24.76 | 24.62 | 24.64 | 40,183 | -0.01(-0.04%) |
Mar 20, 2015 | 24.52 | 24.65 | 24.46 | 24.65 | 20,043 | +0.26(+1.09%) |
Mar 19, 2015 | 24.29 | 24.43 | 24.29 | 24.39 | 3,170 | +0.24(+0.98%) |
Mar 18, 2015 | 24.09 | 24.19 | 24.08 | 24.15 | 16,311 | +0.05(+0.23%) |
Mar 17, 2015 | 24.04 | 24.11 | 24.02 | 24.09 | 31,210 | +0.03(+0.13%) |
Mar 16, 2015 | 24.00 | 24.11 | 24.00 | 24.06 | 17,425 | +0.20(+0.83%) |
Mar 13, 2015 | 23.99 | 23.99 | 23.84 | 23.87 | 6,654 | -0.08(-0.35%) |
Mar 12, 2015 | 23.83 | 23.95 | 23.83 | 23.95 | 13,088 | +0.18(+0.74%) |
Mar 11, 2015 | 23.73 | 23.82 | 23.72 | 23.77 | 40,914 | +0.00(+0.02%) |
Mar 10, 2015 | 23.82 | 23.82 | 23.74 | 23.77 | 25,026 | -0.12(-0.50%) |
Mar 09, 2015 | 23.87 | 23.89 | 23.82 | 23.89 | 11,312 | +0.12(+0.52%) |
Mar 06, 2015 | 24.10 | 24.10 | 23.75 | 23.76 | 15,260 | -0.46(-1.90%) |
Mar 05, 2015 | 24.26 | 24.26 | 24.17 | 24.22 | 12,093 | +0.04(+0.17%) |
Mar 04, 2015 | 24.23 | 24.26 | 24.10 | 24.18 | 8,968 | -0.08(-0.32%) |
Mar 03, 2015 | 24.34 | 24.34 | 24.17 | 24.26 | 28,327 | -0.08(-0.31%) |
Mar 02, 2015 | 24.42 | 24.42 | 24.30 | 24.34 | 23,581 | -0.04(-0.16%) |
Feb 27, 2015 | 24.31 | 24.38 | 24.31 | 24.38 | 13,947 | +0.09(+0.39%) |
Feb 26, 2015 | 24.37 | 24.38 | 24.28 | 24.28 | 8,085 | -0.11(-0.45%) |
Feb 25, 2015 | 24.51 | 24.51 | 24.39 | 24.39 | 17,551 | +0.01(+0.03%) |
Feb 24, 2015 | 24.30 | 24.38 | 24.29 | 24.38 | 17,538 | +0.04(+0.18%) |
Feb 23, 2015 | 24.24 | 24.34 | 24.24 | 24.34 | 17,645 | +0.11(+0.44%) |
Feb 20, 2015 | 24.16 | 24.27 | 24.15 | 24.23 | 8,580 | +0.07(+0.31%) |
Feb 19, 2015 | 24.23 | 24.25 | 24.16 | 24.16 | 10,017 | -0.09(-0.39%) |
Feb 18, 2015 | 24.22 | 24.27 | 24.15 | 24.25 | 6,466 | +0.09(+0.38%) |
Feb 17, 2015 | 24.24 | 24.24 | 24.16 | 24.16 | 87,043 | -0.07(-0.30%) |
Feb 13, 2015 | 24.30 | 24.23 | 24.23 | 24.23 | 14,177 | -0.07(-0.28%) |
Feb 12, 2015 | 24.20 | 24.30 | 24.20 | 24.30 | 11,398 | +0.17(+0.70%) |
Feb 11, 2015 | 24.10 | 24.16 | 24.09 | 24.13 | 16,448 | -0.05(-0.20%) |
Feb 10, 2015 | 24.11 | 24.18 | 24.05 | 24.18 | 9,871 | +0.09(+0.35%) |
Feb 09, 2015 | 24.17 | 24.19 | 24.04 | 24.09 | 20,506 | -0.03(-0.12%) |
Feb 06, 2015 | 24.49 | 24.49 | 24.12 | 24.12 | 23,638 | -0.33(-1.35%) |
Feb 05, 2015 | 24.37 | 24.50 | 24.37 | 24.45 | 19,478 | +0.06(+0.23%) |
Feb 04, 2015 | 24.54 | 24.54 | 24.39 | 24.39 | 30,880 | -0.09(-0.35%) |
Feb 03, 2015 | 24.53 | 24.53 | 24.37 | 24.48 | 22,060 | +0.02(+0.08%) |
Feb 02, 2015 | 24.74 | 24.94 | 24.20 | 24.46 | 57,888 | +0.08(+0.31%) |
Jan 30, 2015 | 24.52 | 24.53 | 24.39 | 24.39 | 25,522 | -0.14(-0.58%) |
Jan 29, 2015 | 24.56 | 24.56 | 24.35 | 24.53 | 96,070 | +0.09(+0.39%) |
Jan 28, 2015 | 24.59 | 24.59 | 24.43 | 24.43 | 35,826 | -0.07(-0.27%) |
Jan 27, 2015 | 24.64 | 24.64 | 24.45 | 24.50 | 37,342 | -0.07(-0.27%) |
Jan 26, 2015 | 24.60 | 24.60 | 24.43 | 24.56 | 24,673 | +0.08(+0.31%) |
Jan 23, 2015 | 24.53 | 24.53 | 24.46 | 24.49 | 48,152 | +0.05(+0.19%) |
Jan 22, 2015 | 24.28 | 24.44 | 24.28 | 24.44 | 22,724 | +0.16(+0.68%) |
Jan 21, 2015 | 24.44 | 24.44 | 24.24 | 24.28 | 24,704 | +0.02(+0.06%) |
Jan 20, 2015 | 24.45 | 24.45 | 24.20 | 24.26 | 17,810 | +0.03(+0.12%) |
Jan 16, 2015 | 24.16 | 24.23 | 24.07 | 24.23 | 7,013 | +0.12(+0.51%) |
Jan 15, 2015 | 24.21 | 24.21 | 24.06 | 24.11 | 31,533 | +0.04(+0.17%) |
Jan 14, 2015 | 24.02 | 24.08 | 24.01 | 24.07 | 23,682 | +0.07(+0.30%) |
Jan 13, 2015 | 24.11 | 24.20 | 23.94 | 24.00 | 9,354 | -0.02(-0.10%) |
Jan 12, 2015 | 24.00 | 24.04 | 23.97 | 24.02 | 19,982 | -0.01(-0.03%) |
Jan 09, 2015 | 24.03 | 24.07 | 23.99 | 24.03 | 17,451 | -0.05(-0.23%) |
Jan 08, 2015 | 24.12 | 24.12 | 24.03 | 24.08 | 30,223 | +0.17(+0.73%) |
Jan 07, 2015 | 23.77 | 23.97 | 23.77 | 23.91 | 8,348 | +0.16(+0.66%) |
Jan 06, 2015 | 23.75 | 23.86 | 23.70 | 23.75 | 13,564 | +0.01(+0.04%) |
Jan 05, 2015 | 23.84 | 23.84 | 23.72 | 23.74 | 14,584 | -0.12(-0.48%) |
Jan 02, 2015 | 23.77 | 23.87 | 23.77 | 23.86 | 28,718 | +0.11(+0.45%) |
Dec 31, 2014 | 23.91 | 23.75 | 23.75 | 23.75 | 15,764 | -0.18(-0.75%) |
Dec 30, 2014 | 24.00 | 24.02 | 23.92 | 23.93 | 7,369 | -0.08(-0.31%) |
Dec 29, 2014 | 24.00 | 24.02 | 23.95 | 24.01 | 34,307 | -0.22(-0.92%) |
Dec 26, 2014 | 24.10 | 24.24 | 24.10 | 24.23 | 7,879 | +0.13(+0.53%) |
Dec 24, 2014 | 24.19 | 24.10 | 24.10 | 24.10 | 2,856 | +0.00(+0.00%) |
Dec 23, 2014 | 24.21 | 24.21 | 24.10 | 24.10 | 10,002 | -0.09(-0.35%) |
Dec 22, 2014 | 24.10 | 24.19 | 24.09 | 24.19 | 4,533 | +0.13(+0.55%) |
Dec 19, 2014 | 23.97 | 24.05 | 23.97 | 24.05 | 9,498 | +0.11(+0.47%) |
Dec 18, 2014 | 23.95 | 23.95 | 23.83 | 23.94 | 8,273 | +0.16(+0.68%) |
Dec 17, 2014 | 23.50 | 23.78 | 23.26 | 23.78 | 8,163 | +0.26(+1.12%) |
Dec 16, 2014 | 23.52 | 23.67 | 23.46 | 23.52 | 24,600 | -0.03(-0.12%) |
Dec 15, 2014 | 23.73 | 23.73 | 23.44 | 23.54 | 38,576 | -0.18(-0.76%) |
Dec 12, 2014 | 23.86 | 23.86 | 23.72 | 23.72 | 13,542 | -0.13(-0.55%) |
Dec 11, 2014 | 24.10 | 24.10 | 23.86 | 23.86 | 22,819 | +0.08(+0.35%) |
Dec 10, 2014 | 23.90 | 23.91 | 23.77 | 23.77 | 8,114 | -0.14(-0.60%) |
Dec 09, 2014 | 23.91 | 23.93 | 23.82 | 23.92 | 28,710 | +0.00(+0.02%) |
Dec 08, 2014 | 23.87 | 24.02 | 23.87 | 23.91 | 64,923 | -0.03(-0.12%) |
Dec 05, 2014 | 23.96 | 23.96 | 23.92 | 23.94 | 6,049 | -0.06(-0.24%) |
Dec 04, 2014 | 23.99 | 24.00 | 23.93 | 24.00 | 7,915 | -0.01(-0.04%) |
Dec 03, 2014 | 24.02 | 24.02 | 23.94 | 24.01 | 22,469 | +0.07(+0.28%) |
Dec 02, 2014 | 24.05 | 24.05 | 23.88 | 23.94 | 17,810 | +0.01(+0.04%) |
Dec 01, 2014 | 24.57 | 24.57 | 23.91 | 23.93 | 41,949 | -0.09(-0.39%) |
Nov 28, 2014 | 24.03 | 24.10 | 24.02 | 24.03 | 17,881 | +0.00(+0.00%) |
Nov 26, 2014 | 24.03 | 24.03 | 24.03 | 24.03 | 36,819 | +0.12(+0.51%) |
Nov 25, 2014 | 23.86 | 23.92 | 23.85 | 23.90 | 23,110 | +0.05(+0.20%) |
Nov 24, 2014 | 23.91 | 23.91 | 23.83 | 23.86 | 21,529 | +0.04(+0.16%) |
Nov 21, 2014 | 23.87 | 23.87 | 23.70 | 23.82 | 57,688 | +0.13(+0.56%) |
Nov 20, 2014 | 23.68 | 23.70 | 23.65 | 23.69 | 17,453 | +0.01(+0.04%) |
Nov 19, 2014 | 23.79 | 23.79 | 23.66 | 23.68 | 27,581 | -0.09(-0.36%) |
Nov 18, 2014 | 23.76 | 23.77 | 23.69 | 23.76 | 48,844 | +0.10(+0.44%) |
Nov 17, 2014 | 23.63 | 23.66 | 23.61 | 23.66 | 70,809 | +0.03(+0.12%) |
Nov 14, 2014 | 23.70 | 23.70 | 23.58 | 23.63 | 37,302 | -0.02(-0.08%) |
Nov 13, 2014 | 23.72 | 23.72 | 23.60 | 23.65 | 64,368 | +0.03(+0.12%) |
Nov 12, 2014 | 23.70 | 23.70 | 23.61 | 23.62 | 205,885 | -0.07(-0.28%) |
Nov 11, 2014 | 24.00 | 24.00 | 23.65 | 23.69 | 262,149 | +0.03(+0.12%) |
Nov 10, 2014 | 23.72 | 23.72 | 23.61 | 23.66 | 10,760 | +0.09(+0.36%) |
Nov 07, 2014 | 23.67 | 23.67 | 23.54 | 23.57 | 5,714 | +0.02(+0.08%) |
Nov 06, 2014 | 23.91 | 23.91 | 23.55 | 23.55 | 30,566 | -0.08(-0.35%) |
Nov 05, 2014 | 24.21 | 24.21 | 23.59 | 23.64 | 76,921 | +0.03(+0.11%) |