Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.62 | 21.91 | 21.41 | 21.76 | 1,105,366 | +0.38(+1.79%) |
Sep 29, 2015 | 20.92 | 21.86 | 20.92 | 21.37 | 1,346,549 | +0.45(+2.14%) |
Sep 28, 2015 | 21.35 | 21.41 | 20.59 | 20.93 | 1,202,359 | -0.45(-2.09%) |
Sep 25, 2015 | 22.19 | 22.23 | 20.96 | 21.37 | 983,172 | -0.68(-3.08%) |
Sep 24, 2015 | 22.16 | 22.18 | 21.74 | 22.05 | 561,736 | -0.21(-0.96%) |
Sep 23, 2015 | 22.37 | 22.69 | 22.21 | 22.27 | 650,180 | -0.12(-0.53%) |
Sep 22, 2015 | 22.03 | 22.41 | 22.03 | 22.39 | 556,828 | +0.07(+0.31%) |
Sep 21, 2015 | 22.48 | 22.77 | 22.08 | 22.32 | 632,442 | -0.04(-0.20%) |
Sep 18, 2015 | 22.37 | 22.69 | 22.18 | 22.36 | 1,137,620 | -0.31(-1.35%) |
Sep 17, 2015 | 22.54 | 22.91 | 22.48 | 22.67 | 552,897 | +0.15(+0.66%) |
Sep 16, 2015 | 22.79 | 22.83 | 22.42 | 22.52 | 635,136 | -0.24(-1.04%) |
Sep 15, 2015 | 22.57 | 22.80 | 22.48 | 22.76 | 456,061 | +0.21(+0.93%) |
Sep 14, 2015 | 22.50 | 22.63 | 22.43 | 22.55 | 629,471 | +0.08(+0.38%) |
Sep 11, 2015 | 22.30 | 22.57 | 22.24 | 22.46 | 485,184 | +0.16(+0.74%) |
Sep 10, 2015 | 21.95 | 22.37 | 21.94 | 22.30 | 950,497 | +0.35(+1.59%) |
Sep 09, 2015 | 22.36 | 22.36 | 21.91 | 21.95 | 657,145 | -0.26(-1.16%) |
Sep 08, 2015 | 22.00 | 22.27 | 21.72 | 22.21 | 1,307,950 | +0.50(+2.31%) |
Sep 04, 2015 | 21.46 | 21.71 | 21.71 | 21.71 | 1,221,342 | +0.05(+0.22%) |
Sep 03, 2015 | 21.93 | 22.11 | 21.63 | 21.66 | 629,492 | -0.23(-1.03%) |
Sep 02, 2015 | 21.81 | 22.02 | 21.62 | 21.88 | 841,268 | +0.25(+1.14%) |
Sep 01, 2015 | 21.84 | 22.00 | 21.54 | 21.64 | 821,406 | -0.60(-2.68%) |
Aug 31, 2015 | 22.55 | 22.73 | 22.17 | 22.23 | 842,216 | -0.36(-1.58%) |
Aug 28, 2015 | 22.62 | 22.80 | 22.50 | 22.59 | 1,642,629 | -0.12(-0.52%) |
Aug 27, 2015 | 22.71 | 22.94 | 22.47 | 22.71 | 1,476,426 | +0.24(+1.05%) |
Aug 26, 2015 | 22.34 | 23.28 | 21.93 | 22.47 | 1,074,054 | +0.53(+2.40%) |
Aug 25, 2015 | 22.82 | 23.85 | 21.92 | 21.95 | 1,273,485 | -0.33(-1.48%) |
Aug 24, 2015 | 23.02 | 23.34 | 22.26 | 22.27 | 1,434,155 | -1.61(-6.75%) |
Aug 21, 2015 | 24.18 | 24.56 | 23.88 | 23.89 | 989,525 | -0.52(-2.11%) |
Aug 20, 2015 | 24.57 | 24.64 | 24.36 | 24.40 | 830,487 | -0.38(-1.53%) |
Aug 19, 2015 | 24.85 | 24.86 | 24.68 | 24.78 | 767,903 | -0.11(-0.45%) |
Aug 18, 2015 | 25.01 | 25.14 | 24.81 | 24.89 | 786,384 | -0.17(-0.67%) |
Aug 17, 2015 | 24.81 | 25.08 | 24.67 | 25.06 | 864,578 | +0.20(+0.80%) |
Aug 14, 2015 | 24.97 | 25.06 | 24.68 | 24.86 | 437,388 | -0.08(-0.33%) |
Aug 13, 2015 | 24.96 | 25.08 | 24.86 | 24.94 | 955,770 | -0.04(-0.18%) |
Aug 12, 2015 | 25.05 | 25.36 | 24.72 | 24.99 | 1,126,296 | -0.34(-1.34%) |
Aug 11, 2015 | 25.38 | 25.59 | 25.17 | 25.33 | 972,678 | -0.23(-0.91%) |
Aug 10, 2015 | 25.63 | 25.90 | 25.43 | 25.56 | 1,013,649 | +0.11(+0.42%) |
Aug 07, 2015 | 25.70 | 26.06 | 25.00 | 25.45 | 1,432,390 | -0.34(-1.31%) |
Aug 06, 2015 | 26.59 | 26.88 | 25.59 | 25.79 | 1,377,371 | -0.27(-1.02%) |
Aug 05, 2015 | 25.91 | 26.14 | 25.85 | 26.06 | 731,109 | +0.30(+1.17%) |
Aug 04, 2015 | 25.82 | 25.94 | 25.57 | 25.76 | 1,140,252 | -0.05(-0.20%) |
Aug 03, 2015 | 25.74 | 25.96 | 25.63 | 25.81 | 819,363 | +0.15(+0.57%) |
Jul 31, 2015 | 25.91 | 26.17 | 25.58 | 25.66 | 1,037,812 | -0.15(-0.57%) |
Jul 30, 2015 | 25.68 | 25.86 | 25.42 | 25.81 | 1,082,385 | +0.08(+0.30%) |
Jul 29, 2015 | 25.61 | 25.80 | 25.38 | 25.73 | 1,079,823 | +0.17(+0.67%) |
Jul 28, 2015 | 25.30 | 25.57 | 25.11 | 25.56 | 926,669 | +0.41(+1.61%) |
Jul 27, 2015 | 25.07 | 25.28 | 24.92 | 25.15 | 1,794,957 | -0.01(-0.03%) |
Jul 24, 2015 | 25.22 | 25.49 | 25.02 | 25.16 | 1,287,075 | -0.05(-0.21%) |
Jul 23, 2015 | 25.27 | 25.33 | 25.00 | 25.22 | 1,102,878 | +0.07(+0.29%) |
Jul 22, 2015 | 24.53 | 25.18 | 24.40 | 25.14 | 1,388,308 | +0.50(+2.05%) |
Jul 21, 2015 | 24.47 | 24.66 | 24.46 | 24.64 | 1,218,915 | +0.12(+0.49%) |
Jul 20, 2015 | 24.44 | 24.59 | 24.23 | 24.52 | 684,819 | +0.15(+0.62%) |
Jul 17, 2015 | 24.60 | 24.60 | 24.24 | 24.37 | 1,236,109 | -0.16(-0.67%) |
Jul 16, 2015 | 24.43 | 24.67 | 24.22 | 24.53 | 928,430 | +0.30(+1.25%) |
Jul 15, 2015 | 24.13 | 24.38 | 24.05 | 24.23 | 925,676 | +0.15(+0.61%) |
Jul 14, 2015 | 23.64 | 24.27 | 23.64 | 24.08 | 1,096,383 | +0.47(+1.99%) |
Jul 13, 2015 | 23.34 | 23.67 | 23.23 | 23.61 | 555,765 | +0.44(+1.89%) |
Jul 10, 2015 | 22.97 | 23.24 | 22.90 | 23.17 | 508,043 | +0.36(+1.59%) |
Jul 09, 2015 | 22.72 | 22.88 | 22.58 | 22.81 | 588,386 | +0.18(+0.81%) |
Jul 08, 2015 | 22.71 | 23.02 | 22.42 | 22.63 | 957,346 | -0.23(-1.00%) |
Jul 07, 2015 | 23.02 | 23.17 | 22.56 | 22.86 | 968,331 | -0.11(-0.47%) |
Jul 06, 2015 | 22.55 | 23.00 | 22.47 | 22.96 | 2,963,976 | +0.31(+1.39%) |
Jul 02, 2015 | 22.73 | 22.65 | 22.65 | 22.65 | 936,030 | -0.23(-1.03%) |
Jul 01, 2015 | 23.21 | 23.25 | 22.76 | 22.88 | 836,233 | -0.22(-0.94%) |
Jun 30, 2015 | 23.09 | 23.24 | 22.97 | 23.10 | 911,363 | +0.08(+0.36%) |
Jun 29, 2015 | 23.44 | 23.55 | 22.98 | 23.02 | 786,751 | -0.51(-2.16%) |
Jun 26, 2015 | 23.56 | 23.60 | 23.25 | 23.53 | 1,021,266 | +0.03(+0.14%) |
Jun 25, 2015 | 23.42 | 23.52 | 23.17 | 23.50 | 576,954 | +0.16(+0.68%) |
Jun 24, 2015 | 23.79 | 23.79 | 23.30 | 23.34 | 432,240 | -0.44(-1.86%) |
Jun 23, 2015 | 23.74 | 23.78 | 23.51 | 23.78 | 343,232 | +0.04(+0.17%) |
Jun 22, 2015 | 23.69 | 23.75 | 23.31 | 23.74 | 429,423 | +0.18(+0.75%) |
Jun 19, 2015 | 23.47 | 23.66 | 23.20 | 23.56 | 885,452 | +0.19(+0.83%) |
Jun 18, 2015 | 22.95 | 23.40 | 22.90 | 23.37 | 568,804 | +0.39(+1.72%) |
Jun 17, 2015 | 23.05 | 23.05 | 22.86 | 22.98 | 484,928 | +0.04(+0.17%) |
Jun 16, 2015 | 22.95 | 23.04 | 22.87 | 22.94 | 490,196 | -0.08(-0.34%) |
Jun 15, 2015 | 23.17 | 23.20 | 22.77 | 23.01 | 411,073 | -0.29(-1.26%) |
Jun 12, 2015 | 23.29 | 23.40 | 23.16 | 23.31 | 415,877 | -0.14(-0.61%) |
Jun 11, 2015 | 23.36 | 23.47 | 23.16 | 23.45 | 499,919 | +0.20(+0.86%) |
Jun 10, 2015 | 23.12 | 23.38 | 22.98 | 23.25 | 543,741 | +0.19(+0.84%) |
Jun 09, 2015 | 23.24 | 23.32 | 23.00 | 23.05 | 541,998 | -0.25(-1.07%) |
Jun 08, 2015 | 23.22 | 23.43 | 23.01 | 23.30 | 847,448 | +0.14(+0.59%) |
Jun 05, 2015 | 23.39 | 23.39 | 23.11 | 23.17 | 1,150,575 | -0.34(-1.45%) |
Jun 04, 2015 | 23.50 | 23.68 | 23.30 | 23.51 | 1,072,914 | +0.00(+0.02%) |
Jun 03, 2015 | 23.58 | 23.80 | 23.42 | 23.50 | 875,588 | +0.00(+0.00%) |
Jun 02, 2015 | 23.59 | 23.85 | 23.34 | 23.50 | 663,511 | -0.08(-0.32%) |
Jun 01, 2015 | 23.75 | 23.89 | 23.54 | 23.58 | 739,689 | -0.18(-0.74%) |
May 29, 2015 | 23.85 | 23.93 | 23.65 | 23.75 | 501,654 | -0.16(-0.69%) |
May 28, 2015 | 23.96 | 23.97 | 23.80 | 23.92 | 478,078 | -0.09(-0.38%) |
May 27, 2015 | 24.07 | 24.30 | 23.88 | 24.01 | 579,980 | +0.07(+0.29%) |
May 26, 2015 | 23.99 | 24.08 | 23.85 | 23.94 | 488,909 | -0.13(-0.56%) |
May 22, 2015 | 24.05 | 24.07 | 24.07 | 24.07 | 371,257 | -0.04(-0.15%) |
May 21, 2015 | 24.18 | 24.19 | 23.89 | 24.11 | 473,850 | +0.00(+0.01%) |
May 20, 2015 | 24.12 | 24.12 | 23.85 | 24.11 | 514,620 | +0.04(+0.16%) |
May 19, 2015 | 23.93 | 24.21 | 23.93 | 24.07 | 475,926 | +0.09(+0.39%) |
May 18, 2015 | 23.62 | 23.98 | 23.54 | 23.97 | 407,991 | +0.27(+1.16%) |
May 15, 2015 | 23.68 | 23.85 | 23.47 | 23.70 | 466,092 | +0.02(+0.10%) |
May 14, 2015 | 23.26 | 23.74 | 23.10 | 23.68 | 850,005 | +0.48(+2.05%) |
May 13, 2015 | 23.11 | 23.43 | 23.05 | 23.20 | 784,215 | +0.08(+0.34%) |
May 12, 2015 | 23.03 | 23.17 | 22.86 | 23.12 | 389,040 | +0.07(+0.29%) |
May 11, 2015 | 23.13 | 23.18 | 22.92 | 23.05 | 472,051 | -0.07(-0.30%) |
May 08, 2015 | 23.13 | 23.33 | 22.86 | 23.13 | 370,938 | +0.18(+0.80%) |
May 07, 2015 | 22.94 | 23.19 | 22.79 | 22.94 | 578,522 | -0.13(-0.57%) |
May 06, 2015 | 22.90 | 23.11 | 22.37 | 23.07 | 805,331 | +0.20(+0.88%) |
May 05, 2015 | 22.72 | 23.21 | 22.41 | 22.87 | 1,328,221 | +0.15(+0.66%) |
May 04, 2015 | 22.73 | 23.02 | 22.57 | 22.72 | 790,630 | +0.03(+0.12%) |
May 01, 2015 | 22.66 | 22.88 | 22.56 | 22.69 | 845,176 | +0.18(+0.80%) |
Apr 30, 2015 | 23.05 | 23.23 | 22.42 | 22.51 | 876,863 | -0.57(-2.48%) |
Apr 29, 2015 | 23.16 | 23.43 | 22.95 | 23.09 | 651,576 | -0.07(-0.30%) |
Apr 28, 2015 | 23.17 | 23.36 | 22.54 | 23.16 | 749,114 | +0.02(+0.09%) |
Apr 27, 2015 | 23.79 | 23.88 | 22.92 | 23.13 | 742,724 | -0.53(-2.22%) |
Apr 24, 2015 | 24.16 | 24.16 | 23.63 | 23.66 | 579,950 | -0.44(-1.83%) |
Apr 23, 2015 | 23.90 | 24.12 | 23.55 | 24.10 | 727,968 | +0.20(+0.85%) |
Apr 22, 2015 | 23.96 | 24.01 | 23.70 | 23.90 | 696,865 | +0.02(+0.08%) |
Apr 21, 2015 | 23.98 | 24.13 | 23.77 | 23.88 | 1,162,608 | +0.01(+0.03%) |
Apr 20, 2015 | 23.79 | 23.97 | 23.56 | 23.87 | 1,360,521 | +0.17(+0.71%) |
Apr 17, 2015 | 23.55 | 23.94 | 23.36 | 23.70 | 1,549,292 | +0.04(+0.17%) |
Apr 16, 2015 | 23.51 | 23.76 | 23.30 | 23.66 | 1,018,730 | +0.17(+0.72%) |
Apr 15, 2015 | 23.52 | 23.80 | 23.22 | 23.49 | 925,689 | +0.04(+0.18%) |
Apr 14, 2015 | 23.46 | 23.59 | 23.27 | 23.45 | 539,236 | -0.03(-0.11%) |
Apr 13, 2015 | 23.46 | 23.63 | 23.30 | 23.48 | 617,754 | +0.02(+0.08%) |
Apr 10, 2015 | 23.41 | 23.55 | 23.25 | 23.46 | 558,851 | +0.04(+0.16%) |
Apr 09, 2015 | 23.26 | 23.44 | 23.12 | 23.42 | 475,048 | +0.08(+0.32%) |
Apr 08, 2015 | 23.26 | 23.44 | 23.06 | 23.35 | 763,410 | +0.14(+0.62%) |
Apr 07, 2015 | 23.52 | 23.99 | 23.11 | 23.20 | 1,111,391 | -0.35(-1.50%) |
Apr 06, 2015 | 23.09 | 23.60 | 23.03 | 23.56 | 2,663,445 | +0.44(+1.92%) |
Apr 02, 2015 | 23.59 | 23.11 | 23.11 | 23.11 | 1,332,010 | -0.34(-1.43%) |
Apr 01, 2015 | 23.53 | 23.53 | 22.97 | 23.45 | 1,033,946 | -0.08(-0.34%) |
Mar 31, 2015 | 23.55 | 23.70 | 23.42 | 23.53 | 551,409 | -0.08(-0.35%) |
Mar 30, 2015 | 23.42 | 23.66 | 23.31 | 23.61 | 667,190 | +0.38(+1.62%) |
Mar 27, 2015 | 23.06 | 23.35 | 22.90 | 23.24 | 791,989 | +0.13(+0.58%) |
Mar 26, 2015 | 22.95 | 23.19 | 22.67 | 23.10 | 846,340 | -0.07(-0.28%) |
Mar 25, 2015 | 23.58 | 23.59 | 23.05 | 23.17 | 941,729 | -0.43(-1.84%) |
Mar 24, 2015 | 23.64 | 23.73 | 23.51 | 23.60 | 1,126,769 | -0.03(-0.11%) |
Mar 23, 2015 | 23.73 | 23.80 | 23.31 | 23.63 | 850,922 | -0.10(-0.44%) |
Mar 20, 2015 | 23.70 | 23.84 | 23.44 | 23.73 | 1,473,416 | +0.15(+0.62%) |
Mar 19, 2015 | 23.09 | 23.75 | 23.01 | 23.59 | 640,895 | +0.51(+2.23%) |
Mar 18, 2015 | 22.85 | 23.13 | 22.68 | 23.07 | 558,148 | +0.16(+0.70%) |
Mar 17, 2015 | 22.86 | 22.98 | 22.58 | 22.91 | 557,961 | +0.04(+0.16%) |
Mar 16, 2015 | 22.80 | 23.22 | 22.76 | 22.87 | 799,640 | +0.22(+0.97%) |
Mar 13, 2015 | 22.64 | 22.93 | 22.50 | 22.65 | 513,465 | +0.03(+0.11%) |
Mar 12, 2015 | 22.78 | 22.86 | 22.50 | 22.63 | 507,361 | -0.10(-0.45%) |
Mar 11, 2015 | 22.51 | 22.74 | 22.14 | 22.73 | 908,980 | +0.29(+1.30%) |
Mar 10, 2015 | 22.56 | 22.73 | 22.43 | 22.44 | 848,961 | -0.33(-1.44%) |
Mar 09, 2015 | 22.91 | 23.04 | 22.59 | 22.77 | 876,019 | -0.10(-0.44%) |
Mar 06, 2015 | 22.91 | 22.91 | 22.59 | 22.87 | 520,004 | -0.08(-0.34%) |
Mar 05, 2015 | 23.05 | 23.18 | 22.80 | 22.95 | 645,664 | +0.06(+0.28%) |
Mar 04, 2015 | 22.87 | 23.03 | 22.64 | 22.88 | 921,593 | +0.04(+0.15%) |
Mar 03, 2015 | 22.94 | 23.01 | 22.75 | 22.85 | 2,017,004 | -0.22(-0.94%) |
Mar 02, 2015 | 22.69 | 23.07 | 22.67 | 23.06 | 1,209,495 | +0.18(+0.80%) |
Feb 27, 2015 | 23.11 | 23.26 | 22.82 | 22.88 | 604,072 | -0.23(-1.01%) |
Feb 26, 2015 | 23.10 | 23.26 | 22.81 | 23.11 | 544,679 | -0.04(-0.17%) |
Feb 25, 2015 | 22.87 | 23.21 | 22.76 | 23.15 | 695,096 | +0.28(+1.24%) |
Feb 24, 2015 | 22.86 | 22.96 | 22.71 | 22.87 | 562,705 | -0.05(-0.20%) |
Feb 23, 2015 | 22.69 | 22.92 | 22.53 | 22.92 | 773,571 | +0.31(+1.37%) |
Feb 20, 2015 | 22.46 | 22.64 | 22.24 | 22.61 | 544,001 | +0.17(+0.74%) |
Feb 19, 2015 | 22.56 | 22.61 | 22.34 | 22.44 | 623,078 | -0.09(-0.39%) |
Feb 18, 2015 | 22.42 | 22.63 | 22.25 | 22.53 | 694,000 | +0.04(+0.20%) |
Feb 17, 2015 | 22.09 | 22.57 | 22.03 | 22.48 | 1,194,205 | +0.29(+1.29%) |
Feb 13, 2015 | 21.83 | 22.20 | 22.20 | 22.20 | 924,947 | +0.43(+1.97%) |
Feb 12, 2015 | 21.57 | 21.82 | 21.38 | 21.77 | 785,131 | +0.33(+1.55%) |
Feb 11, 2015 | 21.43 | 21.55 | 21.19 | 21.43 | 508,862 | -0.03(-0.15%) |
Feb 10, 2015 | 21.13 | 21.50 | 20.93 | 21.47 | 1,063,881 | +0.40(+1.92%) |
Feb 09, 2015 | 21.13 | 21.35 | 20.93 | 21.06 | 833,049 | -0.06(-0.29%) |
Feb 06, 2015 | 21.39 | 21.49 | 21.05 | 21.12 | 790,579 | -0.28(-1.33%) |
Feb 05, 2015 | 21.23 | 21.45 | 21.08 | 21.41 | 685,096 | +0.28(+1.32%) |
Feb 04, 2015 | 20.94 | 21.29 | 20.47 | 21.13 | 1,220,287 | -0.04(-0.21%) |
Feb 03, 2015 | 21.42 | 21.99 | 20.80 | 21.17 | 1,411,210 | -0.66(-3.02%) |
Feb 02, 2015 | 21.95 | 22.02 | 21.36 | 21.83 | 954,405 | +0.01(+0.04%) |
Jan 30, 2015 | 22.02 | 22.02 | 21.68 | 21.82 | 775,852 | -0.28(-1.28%) |
Jan 29, 2015 | 21.93 | 22.14 | 21.68 | 22.11 | 576,323 | +0.27(+1.21%) |
Jan 28, 2015 | 22.04 | 22.05 | 21.77 | 21.84 | 714,886 | -0.01(-0.05%) |
Jan 27, 2015 | 21.87 | 22.12 | 21.68 | 21.85 | 688,186 | -0.07(-0.32%) |
Jan 26, 2015 | 21.86 | 22.05 | 21.71 | 21.92 | 833,130 | +0.01(+0.05%) |
Jan 23, 2015 | 21.92 | 22.07 | 21.80 | 21.91 | 405,728 | -0.06(-0.28%) |
Jan 22, 2015 | 21.91 | 22.07 | 21.48 | 21.97 | 503,533 | +0.14(+0.66%) |
Jan 21, 2015 | 21.80 | 22.10 | 21.70 | 21.83 | 575,509 | -0.07(-0.30%) |
Jan 20, 2015 | 21.87 | 22.04 | 21.62 | 21.90 | 806,222 | +0.06(+0.29%) |
Jan 16, 2015 | 21.50 | 22.09 | 21.50 | 21.83 | 1,333,570 | +0.34(+1.61%) |
Jan 15, 2015 | 21.95 | 22.09 | 21.47 | 21.49 | 549,730 | -0.35(-1.60%) |
Jan 14, 2015 | 21.53 | 21.85 | 21.33 | 21.84 | 618,930 | +0.14(+0.64%) |
Jan 13, 2015 | 21.66 | 22.09 | 21.29 | 21.70 | 809,150 | +0.23(+1.06%) |
Jan 12, 2015 | 21.60 | 21.81 | 21.47 | 21.47 | 572,568 | -0.06(-0.28%) |
Jan 09, 2015 | 21.42 | 21.70 | 21.42 | 21.53 | 446,357 | +0.06(+0.29%) |
Jan 08, 2015 | 21.48 | 21.77 | 21.44 | 21.47 | 1,021,999 | +0.18(+0.83%) |
Jan 07, 2015 | 21.19 | 21.76 | 20.95 | 21.29 | 772,919 | +0.28(+1.35%) |
Jan 06, 2015 | 21.29 | 21.37 | 20.93 | 21.01 | 3,015,074 | -0.19(-0.87%) |
Jan 05, 2015 | 21.35 | 21.54 | 21.11 | 21.19 | 1,211,366 | -0.26(-1.20%) |
Jan 02, 2015 | 21.82 | 21.96 | 21.21 | 21.45 | 746,062 | -0.23(-1.04%) |
Dec 31, 2014 | 21.99 | 21.68 | 21.68 | 21.68 | 466,736 | -0.23(-1.07%) |
Dec 30, 2014 | 22.02 | 22.09 | 21.77 | 21.91 | 398,840 | -0.17(-0.78%) |
Dec 29, 2014 | 22.23 | 22.43 | 21.96 | 22.08 | 507,775 | -0.18(-0.79%) |
Dec 26, 2014 | 22.17 | 22.50 | 22.17 | 22.26 | 695,795 | +0.13(+0.58%) |
Dec 24, 2014 | 21.92 | 22.13 | 22.13 | 22.13 | 326,928 | +0.25(+1.16%) |
Dec 23, 2014 | 22.15 | 22.28 | 21.70 | 21.88 | 638,695 | -0.15(-0.67%) |
Dec 22, 2014 | 21.93 | 22.17 | 21.78 | 22.02 | 538,387 | +0.01(+0.06%) |
Dec 19, 2014 | 22.05 | 22.14 | 21.78 | 22.01 | 1,939,999 | +0.04(+0.17%) |
Dec 18, 2014 | 21.63 | 21.98 | 21.44 | 21.97 | 813,408 | +0.54(+2.54%) |
Dec 17, 2014 | 21.01 | 21.45 | 20.98 | 21.43 | 745,691 | +0.27(+1.25%) |
Dec 16, 2014 | 21.36 | 21.53 | 21.14 | 21.16 | 1,002,438 | -0.31(-1.46%) |
Dec 15, 2014 | 21.85 | 22.08 | 21.37 | 21.48 | 972,086 | -0.35(-1.62%) |
Dec 12, 2014 | 21.68 | 22.13 | 21.49 | 21.83 | 1,056,635 | +0.22(+1.00%) |
Dec 11, 2014 | 21.41 | 21.96 | 21.39 | 21.62 | 1,219,997 | +0.33(+1.57%) |
Dec 10, 2014 | 21.73 | 21.76 | 21.05 | 21.28 | 1,087,824 | +0.14(+0.68%) |
Dec 09, 2014 | 21.13 | 21.32 | 20.85 | 21.14 | 957,653 | -0.14(-0.64%) |
Dec 08, 2014 | 21.05 | 21.47 | 20.81 | 21.28 | 967,248 | +0.21(+0.98%) |
Dec 05, 2014 | 21.22 | 21.22 | 20.95 | 21.07 | 860,056 | -0.04(-0.20%) |
Dec 04, 2014 | 21.21 | 21.30 | 21.02 | 21.11 | 749,949 | -0.06(-0.29%) |
Dec 03, 2014 | 21.09 | 21.23 | 21.08 | 21.17 | 1,108,211 | +0.03(+0.16%) |
Dec 02, 2014 | 21.23 | 21.43 | 21.00 | 21.14 | 926,763 | -0.03(-0.16%) |
Dec 01, 2014 | 21.50 | 21.62 | 21.13 | 21.17 | 650,229 | -0.32(-1.48%) |
Nov 28, 2014 | 21.56 | 21.90 | 21.46 | 21.49 | 355,593 | +0.01(+0.07%) |
Nov 26, 2014 | 21.32 | 21.48 | 21.48 | 21.48 | 470,572 | +0.13(+0.60%) |
Nov 25, 2014 | 21.68 | 21.72 | 21.22 | 21.35 | 595,687 | -0.22(-1.03%) |
Nov 24, 2014 | 21.27 | 21.68 | 21.21 | 21.57 | 625,469 | +0.40(+1.87%) |
Nov 21, 2014 | 21.26 | 21.29 | 21.06 | 21.18 | 522,126 | +0.12(+0.56%) |
Nov 20, 2014 | 20.79 | 21.06 | 20.79 | 21.06 | 593,927 | +0.14(+0.66%) |
Nov 19, 2014 | 21.27 | 21.27 | 20.91 | 20.92 | 461,638 | -0.28(-1.32%) |
Nov 18, 2014 | 21.11 | 21.30 | 20.93 | 21.20 | 950,953 | +0.05(+0.24%) |
Nov 17, 2014 | 21.21 | 21.35 | 21.10 | 21.15 | 572,129 | -0.12(-0.55%) |
Nov 14, 2014 | 21.64 | 21.64 | 21.10 | 21.26 | 605,316 | -0.34(-1.59%) |
Nov 13, 2014 | 21.66 | 21.72 | 21.50 | 21.61 | 697,129 | +0.02(+0.09%) |
Nov 12, 2014 | 21.39 | 21.62 | 21.32 | 21.59 | 509,744 | +0.07(+0.34%) |
Nov 11, 2014 | 21.43 | 21.60 | 21.19 | 21.52 | 595,858 | +0.14(+0.67%) |
Nov 10, 2014 | 21.37 | 21.43 | 21.18 | 21.37 | 600,806 | +0.09(+0.42%) |
Nov 07, 2014 | 21.32 | 21.60 | 21.13 | 21.28 | 752,506 | -0.11(-0.50%) |
Nov 06, 2014 | 21.19 | 21.46 | 21.10 | 21.39 | 1,148,175 | +0.12(+0.58%) |
Nov 05, 2014 | 21.47 | 21.51 | 21.10 | 21.26 | 924,602 | -0.01(-0.05%) |