Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.60 | 21.88 | 21.39 | 21.74 | 1,106,473 | +0.38(+1.79%) |
Sep 29, 2015 | 20.90 | 21.84 | 20.90 | 21.35 | 1,347,898 | +0.45(+2.14%) |
Sep 28, 2015 | 21.33 | 21.39 | 20.57 | 20.91 | 1,203,564 | -0.45(-2.09%) |
Sep 25, 2015 | 22.17 | 22.21 | 20.94 | 21.35 | 984,157 | -0.68(-3.08%) |
Sep 24, 2015 | 22.14 | 22.15 | 21.72 | 22.03 | 562,299 | -0.21(-0.96%) |
Sep 23, 2015 | 22.34 | 22.67 | 22.19 | 22.25 | 650,831 | -0.12(-0.53%) |
Sep 22, 2015 | 22.01 | 22.39 | 22.01 | 22.36 | 557,386 | +0.07(+0.31%) |
Sep 21, 2015 | 22.45 | 22.74 | 22.06 | 22.29 | 633,075 | -0.04(-0.20%) |
Sep 18, 2015 | 22.35 | 22.66 | 22.16 | 22.34 | 1,138,760 | -0.31(-1.35%) |
Sep 17, 2015 | 22.52 | 22.89 | 22.46 | 22.65 | 553,451 | +0.15(+0.66%) |
Sep 16, 2015 | 22.77 | 22.81 | 22.40 | 22.50 | 635,772 | -0.24(-1.04%) |
Sep 15, 2015 | 22.54 | 22.78 | 22.46 | 22.73 | 456,518 | +0.21(+0.93%) |
Sep 14, 2015 | 22.48 | 22.60 | 22.41 | 22.53 | 630,102 | +0.08(+0.38%) |
Sep 11, 2015 | 22.27 | 22.55 | 22.21 | 22.44 | 485,670 | +0.16(+0.74%) |
Sep 10, 2015 | 21.93 | 22.35 | 21.92 | 22.28 | 951,449 | +0.35(+1.59%) |
Sep 09, 2015 | 22.34 | 22.34 | 21.89 | 21.93 | 657,803 | -0.26(-1.15%) |
Sep 08, 2015 | 21.98 | 22.24 | 21.70 | 22.18 | 1,309,260 | +0.50(+2.31%) |
Sep 04, 2015 | 21.44 | 21.68 | 21.68 | 21.68 | 1,222,566 | +0.05(+0.22%) |
Sep 03, 2015 | 21.91 | 22.09 | 21.61 | 21.64 | 630,123 | -0.23(-1.03%) |
Sep 02, 2015 | 21.79 | 22.00 | 21.60 | 21.86 | 842,111 | +0.25(+1.14%) |
Sep 01, 2015 | 21.82 | 21.98 | 21.52 | 21.62 | 822,228 | -0.59(-2.68%) |
Aug 31, 2015 | 22.53 | 22.71 | 22.14 | 22.21 | 843,060 | -0.36(-1.58%) |
Aug 28, 2015 | 22.60 | 22.78 | 22.47 | 22.57 | 1,644,274 | -0.12(-0.52%) |
Aug 27, 2015 | 22.69 | 22.92 | 22.44 | 22.69 | 1,477,905 | +0.24(+1.05%) |
Aug 26, 2015 | 22.32 | 23.25 | 21.91 | 22.45 | 1,075,130 | +0.53(+2.40%) |
Aug 25, 2015 | 22.80 | 23.82 | 21.90 | 21.92 | 1,274,761 | -0.33(-1.48%) |
Aug 24, 2015 | 23.00 | 23.32 | 22.24 | 22.25 | 1,435,592 | -1.61(-6.75%) |
Aug 21, 2015 | 24.15 | 24.54 | 23.86 | 23.86 | 990,516 | -0.51(-2.11%) |
Aug 20, 2015 | 24.55 | 24.61 | 24.34 | 24.38 | 831,319 | -0.38(-1.53%) |
Aug 19, 2015 | 24.82 | 24.84 | 24.65 | 24.76 | 768,672 | -0.11(-0.45%) |
Aug 18, 2015 | 24.98 | 25.12 | 24.79 | 24.87 | 787,172 | -0.17(-0.67%) |
Aug 17, 2015 | 24.79 | 25.06 | 24.65 | 25.04 | 865,444 | +0.20(+0.80%) |
Aug 14, 2015 | 24.94 | 25.04 | 24.65 | 24.84 | 437,826 | -0.08(-0.33%) |
Aug 13, 2015 | 24.93 | 25.05 | 24.84 | 24.92 | 956,728 | -0.04(-0.18%) |
Aug 12, 2015 | 25.03 | 25.33 | 24.69 | 24.96 | 1,127,424 | -0.34(-1.34%) |
Aug 11, 2015 | 25.35 | 25.57 | 25.15 | 25.30 | 973,652 | -0.23(-0.91%) |
Aug 10, 2015 | 25.60 | 25.87 | 25.41 | 25.53 | 1,014,664 | +0.11(+0.42%) |
Aug 07, 2015 | 25.68 | 26.04 | 24.98 | 25.43 | 1,433,825 | -0.34(-1.31%) |
Aug 06, 2015 | 26.56 | 26.85 | 25.56 | 25.76 | 1,378,750 | -0.26(-1.02%) |
Aug 05, 2015 | 25.88 | 26.12 | 25.83 | 26.03 | 731,841 | +0.30(+1.17%) |
Aug 04, 2015 | 25.80 | 25.92 | 25.54 | 25.73 | 1,141,394 | -0.05(-0.20%) |
Aug 03, 2015 | 25.71 | 25.94 | 25.61 | 25.78 | 820,183 | +0.15(+0.57%) |
Jul 31, 2015 | 25.89 | 26.14 | 25.55 | 25.64 | 1,038,852 | -0.15(-0.57%) |
Jul 30, 2015 | 25.66 | 25.84 | 25.39 | 25.78 | 1,083,469 | +0.08(+0.30%) |
Jul 29, 2015 | 25.59 | 25.77 | 25.35 | 25.71 | 1,080,904 | +0.17(+0.67%) |
Jul 28, 2015 | 25.27 | 25.54 | 25.08 | 25.53 | 927,598 | +0.41(+1.61%) |
Jul 27, 2015 | 25.05 | 25.25 | 24.90 | 25.13 | 1,796,755 | -0.01(-0.03%) |
Jul 24, 2015 | 25.19 | 25.47 | 24.99 | 25.14 | 1,288,364 | -0.05(-0.21%) |
Jul 23, 2015 | 25.24 | 25.31 | 24.97 | 25.19 | 1,103,983 | +0.07(+0.29%) |
Jul 22, 2015 | 24.50 | 25.15 | 24.37 | 25.12 | 1,389,699 | +0.50(+2.05%) |
Jul 21, 2015 | 24.45 | 24.63 | 24.44 | 24.61 | 1,220,136 | +0.12(+0.49%) |
Jul 20, 2015 | 24.42 | 24.56 | 24.21 | 24.49 | 685,505 | +0.15(+0.62%) |
Jul 17, 2015 | 24.57 | 24.57 | 24.22 | 24.34 | 1,237,347 | -0.16(-0.67%) |
Jul 16, 2015 | 24.40 | 24.64 | 24.19 | 24.51 | 929,360 | +0.30(+1.25%) |
Jul 15, 2015 | 24.11 | 24.36 | 24.02 | 24.21 | 926,603 | +0.15(+0.61%) |
Jul 14, 2015 | 23.62 | 24.25 | 23.62 | 24.06 | 1,097,481 | +0.47(+1.99%) |
Jul 13, 2015 | 23.32 | 23.65 | 23.21 | 23.59 | 556,322 | +0.44(+1.89%) |
Jul 10, 2015 | 22.95 | 23.21 | 22.87 | 23.15 | 508,552 | +0.36(+1.59%) |
Jul 09, 2015 | 22.70 | 22.86 | 22.56 | 22.79 | 588,975 | +0.18(+0.81%) |
Jul 08, 2015 | 22.69 | 23.00 | 22.39 | 22.61 | 958,305 | -0.23(-1.00%) |
Jul 07, 2015 | 23.00 | 23.15 | 22.54 | 22.83 | 969,300 | -0.11(-0.47%) |
Jul 06, 2015 | 22.53 | 22.98 | 22.45 | 22.94 | 2,966,945 | +0.31(+1.39%) |
Jul 02, 2015 | 22.71 | 22.63 | 22.63 | 22.63 | 936,967 | -0.23(-1.02%) |
Jul 01, 2015 | 23.19 | 23.23 | 22.74 | 22.86 | 837,071 | -0.22(-0.94%) |
Jun 30, 2015 | 23.07 | 23.21 | 22.95 | 23.08 | 912,276 | +0.08(+0.36%) |
Jun 29, 2015 | 23.42 | 23.53 | 22.95 | 23.00 | 787,539 | -0.51(-2.16%) |
Jun 26, 2015 | 23.54 | 23.58 | 23.23 | 23.51 | 1,022,289 | +0.03(+0.14%) |
Jun 25, 2015 | 23.40 | 23.50 | 23.15 | 23.47 | 577,532 | +0.16(+0.68%) |
Jun 24, 2015 | 23.76 | 23.76 | 23.27 | 23.31 | 432,673 | -0.44(-1.86%) |
Jun 23, 2015 | 23.72 | 23.76 | 23.49 | 23.76 | 343,576 | +0.04(+0.17%) |
Jun 22, 2015 | 23.66 | 23.73 | 23.29 | 23.72 | 429,853 | +0.18(+0.75%) |
Jun 19, 2015 | 23.44 | 23.63 | 23.17 | 23.54 | 886,339 | +0.19(+0.83%) |
Jun 18, 2015 | 22.93 | 23.38 | 22.88 | 23.35 | 569,374 | +0.39(+1.72%) |
Jun 17, 2015 | 23.03 | 23.03 | 22.83 | 22.95 | 485,414 | +0.04(+0.17%) |
Jun 16, 2015 | 22.92 | 23.02 | 22.85 | 22.91 | 490,687 | -0.08(-0.34%) |
Jun 15, 2015 | 23.14 | 23.17 | 22.75 | 22.99 | 411,485 | -0.29(-1.26%) |
Jun 12, 2015 | 23.26 | 23.38 | 23.14 | 23.28 | 416,293 | -0.14(-0.61%) |
Jun 11, 2015 | 23.34 | 23.44 | 23.14 | 23.43 | 500,420 | +0.20(+0.86%) |
Jun 10, 2015 | 23.10 | 23.36 | 22.96 | 23.23 | 544,286 | +0.19(+0.84%) |
Jun 09, 2015 | 23.22 | 23.30 | 22.97 | 23.03 | 542,541 | -0.25(-1.07%) |
Jun 08, 2015 | 23.19 | 23.41 | 22.99 | 23.28 | 848,297 | +0.14(+0.59%) |
Jun 05, 2015 | 23.37 | 23.37 | 23.09 | 23.14 | 1,151,727 | -0.34(-1.45%) |
Jun 04, 2015 | 23.48 | 23.66 | 23.28 | 23.48 | 1,073,988 | +0.00(+0.02%) |
Jun 03, 2015 | 23.56 | 23.78 | 23.40 | 23.48 | 876,465 | +0.00(+0.00%) |
Jun 02, 2015 | 23.56 | 23.83 | 23.32 | 23.48 | 664,176 | -0.07(-0.32%) |
Jun 01, 2015 | 23.72 | 23.86 | 23.52 | 23.55 | 740,430 | -0.18(-0.74%) |
May 29, 2015 | 23.82 | 23.91 | 23.62 | 23.73 | 502,156 | -0.16(-0.69%) |
May 28, 2015 | 23.94 | 23.94 | 23.78 | 23.89 | 478,557 | -0.09(-0.38%) |
May 27, 2015 | 24.04 | 24.27 | 23.86 | 23.99 | 580,561 | +0.07(+0.29%) |
May 26, 2015 | 23.97 | 24.05 | 23.82 | 23.92 | 489,399 | -0.13(-0.56%) |
May 22, 2015 | 24.03 | 24.05 | 24.05 | 24.05 | 371,629 | -0.04(-0.15%) |
May 21, 2015 | 24.15 | 24.16 | 23.86 | 24.08 | 474,325 | +0.00(+0.01%) |
May 20, 2015 | 24.09 | 24.10 | 23.83 | 24.08 | 515,136 | +0.04(+0.16%) |
May 19, 2015 | 23.91 | 24.18 | 23.91 | 24.04 | 476,402 | +0.09(+0.39%) |
May 18, 2015 | 23.60 | 23.96 | 23.52 | 23.95 | 408,400 | +0.27(+1.16%) |
May 15, 2015 | 23.66 | 23.83 | 23.44 | 23.68 | 466,559 | +0.02(+0.10%) |
May 14, 2015 | 23.23 | 23.71 | 23.08 | 23.65 | 850,857 | +0.48(+2.05%) |
May 13, 2015 | 23.09 | 23.41 | 23.02 | 23.18 | 785,000 | +0.08(+0.34%) |
May 12, 2015 | 23.01 | 23.15 | 22.84 | 23.10 | 389,430 | +0.07(+0.30%) |
May 11, 2015 | 23.11 | 23.15 | 22.90 | 23.03 | 472,524 | -0.07(-0.30%) |
May 08, 2015 | 23.11 | 23.31 | 22.84 | 23.10 | 371,309 | +0.18(+0.80%) |
May 07, 2015 | 22.92 | 23.17 | 22.77 | 22.92 | 579,102 | -0.13(-0.57%) |
May 06, 2015 | 22.87 | 23.08 | 22.35 | 23.05 | 806,137 | +0.20(+0.88%) |
May 05, 2015 | 22.70 | 23.19 | 22.38 | 22.85 | 1,329,551 | +0.15(+0.66%) |
May 04, 2015 | 22.71 | 23.00 | 22.55 | 22.70 | 791,422 | +0.03(+0.12%) |
May 01, 2015 | 22.63 | 22.86 | 22.54 | 22.67 | 846,023 | +0.18(+0.80%) |
Apr 30, 2015 | 23.03 | 23.21 | 22.39 | 22.49 | 877,741 | -0.57(-2.48%) |
Apr 29, 2015 | 23.14 | 23.41 | 22.93 | 23.06 | 652,229 | -0.07(-0.30%) |
Apr 28, 2015 | 23.15 | 23.34 | 22.52 | 23.13 | 749,864 | +0.02(+0.09%) |
Apr 27, 2015 | 23.77 | 23.86 | 22.89 | 23.11 | 743,468 | -0.53(-2.22%) |
Apr 24, 2015 | 24.14 | 24.14 | 23.61 | 23.64 | 580,531 | -0.44(-1.83%) |
Apr 23, 2015 | 23.88 | 24.10 | 23.53 | 24.08 | 728,697 | +0.20(+0.85%) |
Apr 22, 2015 | 23.94 | 23.99 | 23.68 | 23.87 | 697,563 | +0.02(+0.08%) |
Apr 21, 2015 | 23.96 | 24.11 | 23.74 | 23.85 | 1,163,772 | +0.01(+0.03%) |
Apr 20, 2015 | 23.77 | 23.94 | 23.54 | 23.85 | 1,361,884 | +0.17(+0.71%) |
Apr 17, 2015 | 23.53 | 23.91 | 23.33 | 23.68 | 1,550,843 | +0.04(+0.17%) |
Apr 16, 2015 | 23.49 | 23.73 | 23.28 | 23.64 | 1,019,750 | +0.17(+0.72%) |
Apr 15, 2015 | 23.50 | 23.77 | 23.19 | 23.47 | 926,616 | +0.04(+0.18%) |
Apr 14, 2015 | 23.44 | 23.57 | 23.25 | 23.43 | 539,776 | -0.03(-0.11%) |
Apr 13, 2015 | 23.44 | 23.61 | 23.28 | 23.45 | 618,373 | +0.02(+0.08%) |
Apr 10, 2015 | 23.39 | 23.52 | 23.23 | 23.43 | 559,411 | +0.04(+0.16%) |
Apr 09, 2015 | 23.24 | 23.42 | 23.10 | 23.40 | 475,523 | +0.07(+0.32%) |
Apr 08, 2015 | 23.24 | 23.42 | 23.04 | 23.32 | 764,174 | +0.14(+0.62%) |
Apr 07, 2015 | 23.50 | 23.97 | 23.09 | 23.18 | 1,112,504 | -0.35(-1.50%) |
Apr 06, 2015 | 23.07 | 23.57 | 23.01 | 23.53 | 2,666,112 | +0.44(+1.92%) |
Apr 02, 2015 | 23.56 | 23.09 | 23.09 | 23.09 | 1,333,344 | -0.34(-1.43%) |
Apr 01, 2015 | 23.50 | 23.50 | 22.95 | 23.43 | 1,034,982 | -0.08(-0.34%) |
Mar 31, 2015 | 23.53 | 23.67 | 23.40 | 23.51 | 551,961 | -0.08(-0.35%) |
Mar 30, 2015 | 23.39 | 23.64 | 23.29 | 23.59 | 667,858 | +0.38(+1.62%) |
Mar 27, 2015 | 23.04 | 23.33 | 22.87 | 23.21 | 792,783 | +0.13(+0.58%) |
Mar 26, 2015 | 22.93 | 23.16 | 22.65 | 23.08 | 847,187 | -0.07(-0.28%) |
Mar 25, 2015 | 23.55 | 23.57 | 23.03 | 23.14 | 942,672 | -0.43(-1.84%) |
Mar 24, 2015 | 23.61 | 23.71 | 23.48 | 23.58 | 1,127,898 | -0.03(-0.11%) |
Mar 23, 2015 | 23.71 | 23.77 | 23.28 | 23.60 | 851,774 | -0.10(-0.44%) |
Mar 20, 2015 | 23.67 | 23.81 | 23.42 | 23.71 | 1,474,892 | +0.15(+0.62%) |
Mar 19, 2015 | 23.07 | 23.73 | 22.98 | 23.56 | 641,537 | +0.51(+2.23%) |
Mar 18, 2015 | 22.83 | 23.11 | 22.65 | 23.05 | 558,707 | +0.16(+0.70%) |
Mar 17, 2015 | 22.83 | 22.95 | 22.56 | 22.89 | 558,519 | +0.04(+0.16%) |
Mar 16, 2015 | 22.77 | 23.20 | 22.73 | 22.85 | 800,441 | +0.22(+0.97%) |
Mar 13, 2015 | 22.61 | 22.90 | 22.48 | 22.63 | 513,979 | +0.03(+0.11%) |
Mar 12, 2015 | 22.76 | 22.84 | 22.47 | 22.61 | 507,869 | -0.10(-0.45%) |
Mar 11, 2015 | 22.49 | 22.72 | 22.12 | 22.71 | 909,891 | +0.29(+1.30%) |
Mar 10, 2015 | 22.54 | 22.71 | 22.40 | 22.42 | 849,811 | -0.33(-1.44%) |
Mar 09, 2015 | 22.89 | 23.02 | 22.57 | 22.75 | 876,896 | -0.10(-0.44%) |
Mar 06, 2015 | 22.89 | 22.89 | 22.57 | 22.85 | 520,524 | -0.08(-0.34%) |
Mar 05, 2015 | 23.02 | 23.16 | 22.78 | 22.92 | 646,311 | +0.06(+0.28%) |
Mar 04, 2015 | 22.85 | 23.01 | 22.62 | 22.86 | 922,516 | +0.04(+0.15%) |
Mar 03, 2015 | 22.92 | 22.98 | 22.72 | 22.83 | 2,019,024 | -0.22(-0.94%) |
Mar 02, 2015 | 22.67 | 23.05 | 22.65 | 23.04 | 1,210,706 | +0.18(+0.80%) |
Feb 27, 2015 | 23.09 | 23.23 | 22.80 | 22.86 | 604,677 | -0.23(-1.00%) |
Feb 26, 2015 | 23.08 | 23.24 | 22.79 | 23.09 | 545,224 | -0.04(-0.17%) |
Feb 25, 2015 | 22.85 | 23.19 | 22.73 | 23.13 | 695,792 | +0.28(+1.24%) |
Feb 24, 2015 | 22.84 | 22.94 | 22.68 | 22.85 | 563,268 | -0.05(-0.20%) |
Feb 23, 2015 | 22.67 | 22.89 | 22.50 | 22.89 | 774,346 | +0.31(+1.37%) |
Feb 20, 2015 | 22.44 | 22.62 | 22.22 | 22.58 | 544,546 | +0.17(+0.74%) |
Feb 19, 2015 | 22.53 | 22.59 | 22.32 | 22.42 | 623,702 | -0.09(-0.39%) |
Feb 18, 2015 | 22.40 | 22.61 | 22.23 | 22.50 | 694,695 | +0.04(+0.20%) |
Feb 17, 2015 | 22.07 | 22.55 | 22.01 | 22.46 | 1,195,401 | +0.29(+1.29%) |
Feb 13, 2015 | 21.81 | 22.17 | 22.17 | 22.17 | 925,874 | +0.43(+1.97%) |
Feb 12, 2015 | 21.55 | 21.80 | 21.36 | 21.75 | 785,917 | +0.33(+1.55%) |
Feb 11, 2015 | 21.41 | 21.53 | 21.17 | 21.41 | 509,371 | -0.03(-0.15%) |
Feb 10, 2015 | 21.11 | 21.48 | 20.91 | 21.45 | 1,064,947 | +0.40(+1.92%) |
Feb 09, 2015 | 21.11 | 21.33 | 20.91 | 21.04 | 833,884 | -0.06(-0.29%) |
Feb 06, 2015 | 21.37 | 21.47 | 21.03 | 21.10 | 791,370 | -0.28(-1.33%) |
Feb 05, 2015 | 21.21 | 21.43 | 21.06 | 21.39 | 685,782 | +0.28(+1.32%) |
Feb 04, 2015 | 20.92 | 21.27 | 20.45 | 21.11 | 1,221,509 | -0.04(-0.21%) |
Feb 03, 2015 | 21.40 | 21.97 | 20.78 | 21.15 | 1,412,624 | -0.66(-3.02%) |
Feb 02, 2015 | 21.93 | 22.00 | 21.34 | 21.81 | 955,361 | +0.01(+0.04%) |
Jan 30, 2015 | 22.00 | 22.00 | 21.66 | 21.80 | 776,629 | -0.28(-1.28%) |
Jan 29, 2015 | 21.91 | 22.12 | 21.66 | 22.09 | 576,900 | +0.26(+1.21%) |
Jan 28, 2015 | 22.02 | 22.03 | 21.75 | 21.82 | 715,602 | -0.01(-0.05%) |
Jan 27, 2015 | 21.85 | 22.10 | 21.66 | 21.83 | 688,876 | -0.07(-0.32%) |
Jan 26, 2015 | 21.84 | 22.03 | 21.69 | 21.90 | 833,965 | +0.01(+0.05%) |
Jan 23, 2015 | 21.90 | 22.05 | 21.78 | 21.89 | 406,134 | -0.06(-0.28%) |
Jan 22, 2015 | 21.89 | 22.05 | 21.46 | 21.95 | 504,038 | +0.14(+0.66%) |
Jan 21, 2015 | 21.77 | 22.08 | 21.68 | 21.81 | 576,085 | -0.07(-0.30%) |
Jan 20, 2015 | 21.85 | 22.02 | 21.60 | 21.87 | 807,029 | +0.06(+0.29%) |
Jan 16, 2015 | 21.48 | 22.07 | 21.48 | 21.81 | 1,334,906 | +0.34(+1.61%) |
Jan 15, 2015 | 21.93 | 22.07 | 21.45 | 21.47 | 550,280 | -0.35(-1.60%) |
Jan 14, 2015 | 21.50 | 21.83 | 21.31 | 21.82 | 619,550 | +0.14(+0.64%) |
Jan 13, 2015 | 21.64 | 22.06 | 21.26 | 21.68 | 809,960 | +0.23(+1.06%) |
Jan 12, 2015 | 21.57 | 21.79 | 21.45 | 21.45 | 573,141 | -0.06(-0.28%) |
Jan 09, 2015 | 21.40 | 21.68 | 21.40 | 21.51 | 446,804 | +0.06(+0.30%) |
Jan 08, 2015 | 21.45 | 21.75 | 21.41 | 21.45 | 1,023,022 | +0.18(+0.83%) |
Jan 07, 2015 | 21.17 | 21.74 | 20.92 | 21.27 | 773,693 | +0.28(+1.35%) |
Jan 06, 2015 | 21.27 | 21.34 | 20.91 | 20.99 | 3,018,094 | -0.19(-0.87%) |
Jan 05, 2015 | 21.33 | 21.52 | 21.09 | 21.17 | 1,212,579 | -0.26(-1.20%) |
Jan 02, 2015 | 21.80 | 21.94 | 21.19 | 21.43 | 746,809 | -0.22(-1.04%) |
Dec 31, 2014 | 21.97 | 21.66 | 21.66 | 21.66 | 467,203 | -0.23(-1.07%) |
Dec 30, 2014 | 22.00 | 22.06 | 21.75 | 21.89 | 399,239 | -0.17(-0.78%) |
Dec 29, 2014 | 22.21 | 22.41 | 21.94 | 22.06 | 508,283 | -0.18(-0.79%) |
Dec 26, 2014 | 22.15 | 22.47 | 22.15 | 22.24 | 696,492 | +0.13(+0.58%) |
Dec 24, 2014 | 21.90 | 22.11 | 22.11 | 22.11 | 327,256 | +0.25(+1.16%) |
Dec 23, 2014 | 22.13 | 22.26 | 21.68 | 21.86 | 639,335 | -0.15(-0.67%) |
Dec 22, 2014 | 21.91 | 22.14 | 21.76 | 22.00 | 538,927 | +0.01(+0.06%) |
Dec 19, 2014 | 22.03 | 22.12 | 21.76 | 21.99 | 1,941,942 | +0.04(+0.17%) |
Dec 18, 2014 | 21.61 | 21.96 | 21.42 | 21.95 | 814,223 | +0.54(+2.54%) |
Dec 17, 2014 | 20.99 | 21.43 | 20.96 | 21.41 | 746,438 | +0.26(+1.25%) |
Dec 16, 2014 | 21.34 | 21.51 | 21.12 | 21.14 | 1,003,442 | -0.31(-1.46%) |
Dec 15, 2014 | 21.83 | 22.06 | 21.35 | 21.46 | 973,059 | -0.35(-1.62%) |
Dec 12, 2014 | 21.66 | 22.11 | 21.46 | 21.81 | 1,057,694 | +0.22(+1.00%) |
Dec 11, 2014 | 21.39 | 21.94 | 21.37 | 21.60 | 1,221,219 | +0.33(+1.57%) |
Dec 10, 2014 | 21.71 | 21.74 | 21.03 | 21.26 | 1,088,913 | +0.14(+0.68%) |
Dec 09, 2014 | 21.11 | 21.30 | 20.83 | 21.12 | 958,612 | -0.14(-0.64%) |
Dec 08, 2014 | 21.03 | 21.45 | 20.79 | 21.26 | 968,217 | +0.21(+0.98%) |
Dec 05, 2014 | 21.19 | 21.19 | 20.92 | 21.05 | 860,918 | -0.04(-0.20%) |
Dec 04, 2014 | 21.19 | 21.28 | 21.00 | 21.09 | 750,700 | -0.06(-0.29%) |
Dec 03, 2014 | 21.07 | 21.21 | 21.06 | 21.15 | 1,109,321 | +0.03(+0.16%) |
Dec 02, 2014 | 21.20 | 21.41 | 20.98 | 21.12 | 927,691 | -0.03(-0.16%) |
Dec 01, 2014 | 21.48 | 21.60 | 21.11 | 21.15 | 650,881 | -0.32(-1.48%) |
Nov 28, 2014 | 21.54 | 21.87 | 21.44 | 21.47 | 355,949 | +0.01(+0.07%) |
Nov 26, 2014 | 21.30 | 21.46 | 21.46 | 21.46 | 471,043 | +0.13(+0.60%) |
Nov 25, 2014 | 21.66 | 21.70 | 21.20 | 21.33 | 596,284 | -0.22(-1.03%) |
Nov 24, 2014 | 21.25 | 21.66 | 21.19 | 21.55 | 626,095 | +0.40(+1.87%) |
Nov 21, 2014 | 21.24 | 21.27 | 21.04 | 21.15 | 522,649 | +0.12(+0.56%) |
Nov 20, 2014 | 20.77 | 21.04 | 20.77 | 21.04 | 594,522 | +0.14(+0.66%) |
Nov 19, 2014 | 21.25 | 21.25 | 20.89 | 20.90 | 462,100 | -0.28(-1.32%) |
Nov 18, 2014 | 21.09 | 21.27 | 20.91 | 21.18 | 951,905 | +0.05(+0.24%) |
Nov 17, 2014 | 21.18 | 21.33 | 21.08 | 21.13 | 572,702 | -0.12(-0.55%) |
Nov 14, 2014 | 21.62 | 21.62 | 21.08 | 21.24 | 605,922 | -0.34(-1.59%) |
Nov 13, 2014 | 21.64 | 21.70 | 21.48 | 21.59 | 697,827 | +0.02(+0.09%) |
Nov 12, 2014 | 21.37 | 21.60 | 21.30 | 21.57 | 510,254 | +0.07(+0.34%) |
Nov 11, 2014 | 21.41 | 21.58 | 21.16 | 21.49 | 596,455 | +0.14(+0.67%) |
Nov 10, 2014 | 21.35 | 21.41 | 21.16 | 21.35 | 601,408 | +0.09(+0.42%) |
Nov 07, 2014 | 21.30 | 21.58 | 21.11 | 21.26 | 753,260 | -0.11(-0.50%) |
Nov 06, 2014 | 21.17 | 21.44 | 21.08 | 21.37 | 1,149,325 | +0.12(+0.58%) |
Nov 05, 2014 | 21.45 | 21.49 | 21.07 | 21.24 | 925,528 | -0.01(-0.06%) |