Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.25 | 28.35 | 27.95 | 28.10 | 789,490 | -0.22(-0.76%) |
May 28, 2015 | 28.20 | 28.32 | 28.07 | 28.32 | 585,654 | +0.02(+0.06%) |
May 27, 2015 | 28.30 | 28.47 | 28.02 | 28.30 | 1,192,737 | +0.13(+0.48%) |
May 26, 2015 | 28.15 | 28.22 | 27.93 | 28.17 | 443,953 | -0.13(-0.48%) |
May 22, 2015 | 28.53 | 28.30 | 28.30 | 28.30 | 372,918 | -0.22(-0.79%) |
May 21, 2015 | 28.61 | 28.76 | 28.37 | 28.52 | 475,426 | -0.15(-0.53%) |
May 20, 2015 | 28.77 | 28.91 | 28.50 | 28.68 | 627,979 | -0.39(-1.33%) |
May 19, 2015 | 29.11 | 29.48 | 29.02 | 29.06 | 889,443 | +0.02(+0.06%) |
May 18, 2015 | 28.41 | 29.13 | 28.40 | 29.04 | 403,191 | +0.66(+2.34%) |
May 15, 2015 | 28.79 | 28.82 | 28.13 | 28.38 | 382,343 | -0.38(-1.31%) |
May 14, 2015 | 28.69 | 28.79 | 28.42 | 28.76 | 510,869 | +0.22(+0.79%) |
May 13, 2015 | 28.44 | 28.72 | 28.17 | 28.53 | 441,856 | +0.04(+0.13%) |
May 12, 2015 | 28.17 | 28.65 | 27.88 | 28.50 | 360,158 | +0.15(+0.54%) |
May 11, 2015 | 28.13 | 28.49 | 28.02 | 28.35 | 346,617 | +0.24(+0.86%) |
May 08, 2015 | 28.04 | 28.18 | 27.84 | 28.10 | 367,461 | +0.13(+0.45%) |
May 07, 2015 | 28.00 | 28.22 | 27.78 | 27.98 | 407,693 | -0.04(-0.16%) |
May 06, 2015 | 27.86 | 28.13 | 27.73 | 28.02 | 498,712 | +0.18(+0.64%) |
May 05, 2015 | 27.96 | 28.30 | 27.77 | 27.84 | 494,900 | -0.30(-1.08%) |
May 04, 2015 | 27.70 | 28.18 | 27.64 | 28.15 | 541,426 | +0.48(+1.75%) |
May 01, 2015 | 27.57 | 27.97 | 27.53 | 27.66 | 640,085 | -0.05(-0.19%) |
Apr 30, 2015 | 27.89 | 28.15 | 27.51 | 27.72 | 873,622 | -0.27(-0.96%) |
Apr 29, 2015 | 27.76 | 28.29 | 27.70 | 27.99 | 551,925 | +0.17(+0.61%) |
Apr 28, 2015 | 27.33 | 27.87 | 27.17 | 27.82 | 377,063 | +0.48(+1.77%) |
Apr 27, 2015 | 27.81 | 28.09 | 27.16 | 27.33 | 444,307 | -0.48(-1.74%) |
Apr 24, 2015 | 28.13 | 28.23 | 27.66 | 27.82 | 567,551 | -0.31(-1.12%) |
Apr 23, 2015 | 28.15 | 28.31 | 28.07 | 28.13 | 776,755 | +0.00(+0.00%) |
Apr 22, 2015 | 27.86 | 28.20 | 27.28 | 28.13 | 776,660 | +0.42(+1.52%) |
Apr 21, 2015 | 27.74 | 28.14 | 27.57 | 27.71 | 718,392 | +0.58(+2.15%) |
Apr 20, 2015 | 26.81 | 27.22 | 26.60 | 27.13 | 677,502 | +0.50(+1.89%) |
Apr 17, 2015 | 26.96 | 27.05 | 26.47 | 26.62 | 552,133 | -0.51(-1.88%) |
Apr 16, 2015 | 26.98 | 27.33 | 26.75 | 27.14 | 529,094 | +0.12(+0.43%) |
Apr 15, 2015 | 26.76 | 27.22 | 26.67 | 27.02 | 464,556 | +0.31(+1.18%) |
Apr 14, 2015 | 26.71 | 26.80 | 26.34 | 26.70 | 390,206 | -0.04(-0.17%) |
Apr 13, 2015 | 26.27 | 26.86 | 26.27 | 26.75 | 718,306 | +0.48(+1.84%) |
Apr 10, 2015 | 26.23 | 26.31 | 26.02 | 26.27 | 503,765 | +0.04(+0.14%) |
Apr 09, 2015 | 26.36 | 26.44 | 26.00 | 26.23 | 499,120 | -0.16(-0.61%) |
Apr 08, 2015 | 26.38 | 26.64 | 26.23 | 26.39 | 263,287 | -0.03(-0.10%) |
Apr 07, 2015 | 26.32 | 26.59 | 26.23 | 26.42 | 402,793 | +0.03(+0.10%) |
Apr 06, 2015 | 26.42 | 26.61 | 25.92 | 26.39 | 405,712 | -0.33(-1.24%) |
Apr 02, 2015 | 26.48 | 26.72 | 26.72 | 26.72 | 225,112 | +0.23(+0.88%) |
Apr 01, 2015 | 26.47 | 26.65 | 26.19 | 26.49 | 395,011 | -0.08(-0.30%) |
Mar 31, 2015 | 26.34 | 26.58 | 26.14 | 26.57 | 586,959 | +0.01(+0.03%) |
Mar 30, 2015 | 26.20 | 26.76 | 26.20 | 26.56 | 269,141 | +0.50(+1.93%) |
Mar 27, 2015 | 26.10 | 26.10 | 25.82 | 26.06 | 244,133 | -0.03(-0.10%) |
Mar 26, 2015 | 25.84 | 26.12 | 25.42 | 26.09 | 734,813 | +0.24(+0.94%) |
Mar 25, 2015 | 26.67 | 26.67 | 25.73 | 25.84 | 795,463 | -0.66(-2.50%) |
Mar 24, 2015 | 26.62 | 26.68 | 26.41 | 26.51 | 391,600 | -0.11(-0.40%) |
Mar 23, 2015 | 26.92 | 27.02 | 26.51 | 26.62 | 242,894 | -0.31(-1.16%) |
Mar 20, 2015 | 26.73 | 27.07 | 26.45 | 26.93 | 990,530 | +0.38(+1.42%) |
Mar 19, 2015 | 26.60 | 26.60 | 26.20 | 26.55 | 364,195 | -0.10(-0.37%) |
Mar 18, 2015 | 27.01 | 27.26 | 26.48 | 26.65 | 646,787 | -0.44(-1.62%) |
Mar 17, 2015 | 26.86 | 27.19 | 26.73 | 27.09 | 764,047 | +0.12(+0.43%) |
Mar 16, 2015 | 26.89 | 27.06 | 26.68 | 26.97 | 808,378 | +0.34(+1.28%) |
Mar 13, 2015 | 26.82 | 26.86 | 26.19 | 26.63 | 669,995 | -0.16(-0.60%) |
Mar 12, 2015 | 26.57 | 26.82 | 26.20 | 26.79 | 836,748 | +0.52(+1.98%) |
Mar 11, 2015 | 25.58 | 26.45 | 25.57 | 26.27 | 875,550 | +0.69(+2.70%) |
Mar 10, 2015 | 25.50 | 25.83 | 25.07 | 25.58 | 1,966,590 | -0.75(-2.86%) |
Mar 09, 2015 | 26.10 | 26.45 | 25.95 | 26.34 | 277,895 | +0.32(+1.24%) |
Mar 06, 2015 | 25.70 | 26.62 | 25.70 | 26.01 | 512,114 | +0.26(+1.01%) |
Mar 05, 2015 | 25.67 | 25.86 | 25.32 | 25.75 | 258,258 | +0.06(+0.24%) |
Mar 04, 2015 | 25.84 | 26.01 | 25.62 | 25.69 | 481,935 | -0.32(-1.24%) |
Mar 03, 2015 | 25.99 | 26.18 | 25.81 | 26.01 | 610,729 | +0.01(+0.03%) |
Mar 02, 2015 | 25.45 | 26.03 | 25.24 | 26.01 | 565,947 | +0.56(+2.18%) |
Feb 27, 2015 | 25.75 | 25.87 | 25.43 | 25.45 | 413,195 | -0.39(-1.53%) |
Feb 26, 2015 | 25.52 | 25.89 | 25.48 | 25.84 | 346,929 | +0.28(+1.09%) |
Feb 25, 2015 | 25.80 | 25.84 | 25.47 | 25.57 | 419,820 | -0.26(-1.01%) |
Feb 24, 2015 | 25.55 | 26.03 | 25.55 | 25.83 | 593,746 | +0.36(+1.41%) |
Feb 23, 2015 | 25.47 | 25.48 | 25.15 | 25.47 | 366,792 | -0.13(-0.53%) |
Feb 20, 2015 | 25.43 | 25.64 | 24.93 | 25.60 | 298,380 | +0.13(+0.49%) |
Feb 19, 2015 | 25.36 | 25.57 | 25.06 | 25.48 | 318,476 | +0.03(+0.11%) |
Feb 18, 2015 | 25.85 | 25.90 | 25.25 | 25.45 | 304,038 | -0.53(-2.04%) |
Feb 17, 2015 | 25.77 | 25.99 | 25.49 | 25.98 | 394,797 | +0.30(+1.15%) |
Feb 13, 2015 | 25.48 | 25.68 | 25.68 | 25.68 | 362,209 | +0.21(+0.81%) |
Feb 12, 2015 | 25.15 | 25.57 | 25.13 | 25.48 | 493,416 | +0.55(+2.19%) |
Feb 11, 2015 | 24.97 | 25.15 | 24.75 | 24.93 | 405,780 | -0.14(-0.57%) |
Feb 10, 2015 | 25.11 | 25.19 | 24.57 | 25.07 | 292,560 | +0.26(+1.05%) |
Feb 09, 2015 | 25.20 | 25.26 | 24.80 | 24.81 | 352,507 | -0.49(-1.95%) |
Feb 06, 2015 | 24.89 | 25.77 | 24.85 | 25.31 | 806,055 | +0.58(+2.36%) |
Feb 05, 2015 | 24.28 | 24.75 | 24.22 | 24.72 | 375,226 | +0.60(+2.49%) |
Feb 04, 2015 | 24.20 | 24.54 | 24.10 | 24.12 | 446,285 | -0.14(-0.59%) |
Feb 03, 2015 | 24.02 | 24.63 | 23.99 | 24.27 | 422,451 | +0.46(+1.92%) |
Feb 02, 2015 | 23.16 | 23.89 | 23.04 | 23.81 | 525,201 | +0.76(+3.31%) |
Jan 30, 2015 | 23.27 | 23.44 | 23.01 | 23.05 | 403,665 | -0.49(-2.09%) |
Jan 29, 2015 | 23.27 | 23.65 | 23.05 | 23.54 | 733,231 | +0.29(+1.23%) |
Jan 28, 2015 | 24.11 | 24.11 | 23.24 | 23.25 | 650,807 | -0.58(-2.44%) |
Jan 27, 2015 | 23.56 | 24.11 | 23.56 | 23.84 | 639,877 | -0.12(-0.49%) |
Jan 26, 2015 | 23.93 | 24.01 | 23.31 | 23.95 | 427,101 | +0.33(+1.40%) |
Jan 23, 2015 | 23.57 | 24.11 | 23.16 | 23.62 | 1,019,946 | +0.20(+0.84%) |
Jan 22, 2015 | 22.48 | 23.48 | 22.45 | 23.42 | 709,155 | +1.13(+5.07%) |
Jan 21, 2015 | 22.34 | 22.65 | 22.12 | 22.29 | 414,774 | -0.17(-0.76%) |
Jan 20, 2015 | 22.56 | 22.81 | 22.03 | 22.46 | 612,124 | -0.07(-0.32%) |
Jan 16, 2015 | 21.99 | 22.55 | 21.98 | 22.54 | 628,371 | +0.41(+1.86%) |
Jan 15, 2015 | 22.53 | 22.67 | 22.09 | 22.12 | 526,709 | -0.44(-1.95%) |
Jan 14, 2015 | 22.47 | 22.64 | 22.11 | 22.56 | 479,844 | -0.27(-1.18%) |
Jan 13, 2015 | 23.08 | 23.42 | 22.59 | 22.83 | 672,140 | -0.10(-0.43%) |
Jan 12, 2015 | 23.21 | 23.49 | 22.76 | 22.93 | 733,309 | -0.39(-1.65%) |
Jan 09, 2015 | 23.97 | 23.97 | 23.31 | 23.32 | 551,478 | -0.70(-2.91%) |
Jan 08, 2015 | 23.85 | 24.22 | 23.65 | 24.02 | 384,399 | +0.45(+1.90%) |
Jan 07, 2015 | 23.75 | 23.84 | 23.38 | 23.57 | 755,333 | +0.15(+0.65%) |
Jan 06, 2015 | 24.11 | 24.20 | 23.16 | 23.42 | 779,025 | -0.68(-2.83%) |
Jan 05, 2015 | 24.59 | 24.59 | 24.02 | 24.10 | 540,704 | -0.69(-2.78%) |
Jan 02, 2015 | 24.99 | 25.09 | 24.29 | 24.79 | 492,350 | -0.13(-0.54%) |
Dec 31, 2014 | 25.24 | 24.92 | 24.92 | 24.92 | 311,453 | -0.23(-0.93%) |
Dec 30, 2014 | 25.13 | 25.38 | 24.91 | 25.15 | 456,419 | -0.10(-0.39%) |
Dec 29, 2014 | 24.95 | 25.38 | 24.93 | 25.25 | 481,935 | +0.30(+1.22%) |
Dec 26, 2014 | 25.14 | 25.14 | 24.85 | 24.95 | 212,032 | -0.08(-0.32%) |
Dec 24, 2014 | 25.15 | 25.03 | 25.03 | 25.03 | 162,196 | -0.06(-0.25%) |
Dec 23, 2014 | 25.06 | 25.33 | 24.92 | 25.09 | 471,598 | +0.20(+0.79%) |
Dec 22, 2014 | 24.65 | 24.91 | 24.41 | 24.89 | 584,749 | +0.36(+1.46%) |
Dec 19, 2014 | 24.78 | 24.89 | 24.27 | 24.54 | 2,545,675 | -0.24(-0.98%) |
Dec 18, 2014 | 24.56 | 24.84 | 24.40 | 24.78 | 782,658 | +0.59(+2.45%) |
Dec 17, 2014 | 23.55 | 24.20 | 23.33 | 24.19 | 1,093,661 | +0.61(+2.59%) |
Dec 16, 2014 | 23.33 | 23.91 | 23.21 | 23.58 | 679,165 | +0.13(+0.57%) |
Dec 15, 2014 | 23.96 | 24.18 | 23.42 | 23.44 | 723,813 | -0.33(-1.39%) |
Dec 12, 2014 | 23.81 | 24.24 | 23.70 | 23.77 | 488,691 | -0.39(-1.63%) |
Dec 11, 2014 | 24.37 | 24.69 | 24.13 | 24.17 | 491,722 | +0.00(+0.00%) |
Dec 10, 2014 | 24.93 | 24.99 | 24.11 | 24.17 | 615,768 | -0.88(-3.51%) |
Dec 09, 2014 | 24.06 | 25.07 | 24.06 | 25.05 | 614,805 | +0.63(+2.57%) |
Dec 08, 2014 | 24.60 | 24.98 | 24.34 | 24.42 | 523,428 | -0.22(-0.91%) |
Dec 05, 2014 | 24.01 | 24.63 | 24.01 | 24.64 | 750,190 | +0.74(+3.07%) |
Dec 04, 2014 | 23.82 | 23.97 | 23.66 | 23.91 | 328,086 | +0.03(+0.11%) |
Dec 03, 2014 | 23.28 | 23.92 | 23.28 | 23.88 | 440,675 | +0.55(+2.34%) |
Dec 02, 2014 | 22.96 | 23.54 | 22.88 | 23.33 | 401,532 | +0.39(+1.68%) |
Dec 01, 2014 | 23.48 | 23.53 | 22.87 | 22.95 | 432,516 | -0.74(-3.14%) |
Nov 28, 2014 | 24.23 | 24.43 | 23.68 | 23.69 | 367,258 | -0.46(-1.89%) |
Nov 26, 2014 | 23.76 | 24.15 | 24.15 | 24.15 | 497,299 | +0.34(+1.43%) |
Nov 25, 2014 | 23.73 | 23.83 | 23.45 | 23.81 | 338,687 | +0.26(+1.10%) |
Nov 24, 2014 | 23.11 | 23.61 | 23.03 | 23.55 | 362,586 | +0.55(+2.38%) |
Nov 21, 2014 | 23.50 | 23.58 | 22.97 | 23.00 | 492,223 | -0.14(-0.62%) |
Nov 20, 2014 | 22.82 | 23.22 | 22.75 | 23.15 | 479,641 | +0.14(+0.62%) |
Nov 19, 2014 | 23.28 | 23.28 | 22.68 | 23.00 | 426,943 | -0.23(-1.00%) |
Nov 18, 2014 | 23.43 | 23.72 | 23.24 | 23.24 | 389,611 | -0.21(-0.88%) |
Nov 17, 2014 | 23.46 | 23.56 | 23.31 | 23.44 | 370,361 | -0.07(-0.30%) |
Nov 14, 2014 | 23.81 | 23.81 | 23.31 | 23.51 | 465,880 | -0.26(-1.09%) |
Nov 13, 2014 | 24.22 | 24.22 | 23.74 | 23.77 | 268,088 | -0.39(-1.60%) |
Nov 12, 2014 | 23.76 | 24.28 | 23.66 | 24.16 | 389,184 | +0.20(+0.82%) |
Nov 11, 2014 | 24.08 | 24.08 | 23.85 | 23.96 | 251,243 | -0.04(-0.19%) |
Nov 10, 2014 | 23.84 | 24.20 | 23.77 | 24.01 | 360,537 | +0.23(+0.98%) |
Nov 07, 2014 | 23.87 | 23.93 | 23.61 | 23.77 | 367,679 | -0.17(-0.71%) |
Nov 06, 2014 | 23.77 | 23.97 | 23.59 | 23.94 | 357,305 | +0.18(+0.75%) |
Nov 05, 2014 | 23.84 | 24.09 | 23.57 | 23.76 | 395,491 | +0.19(+0.80%) |
Nov 04, 2014 | 23.63 | 23.71 | 23.26 | 23.58 | 563,352 | -0.11(-0.45%) |
Nov 03, 2014 | 23.89 | 24.15 | 23.53 | 23.68 | 749,387 | -0.18(-0.75%) |
Oct 31, 2014 | 23.84 | 23.96 | 23.56 | 23.86 | 830,288 | +0.48(+2.03%) |
Oct 30, 2014 | 23.22 | 23.52 | 22.92 | 23.39 | 693,147 | -0.02(-0.08%) |
Oct 29, 2014 | 22.86 | 23.44 | 22.67 | 23.41 | 850,128 | +0.60(+2.63%) |
Oct 28, 2014 | 22.50 | 22.82 | 22.43 | 22.81 | 627,849 | +0.45(+2.00%) |
Oct 27, 2014 | 22.20 | 22.38 | 22.14 | 22.36 | 525,073 | +0.22(+0.97%) |
Oct 24, 2014 | 22.13 | 22.24 | 21.97 | 22.14 | 315,850 | +0.06(+0.28%) |
Oct 23, 2014 | 22.08 | 22.40 | 21.93 | 22.08 | 412,107 | +0.29(+1.32%) |
Oct 22, 2014 | 22.09 | 22.10 | 21.76 | 21.79 | 423,285 | -0.21(-0.94%) |
Oct 21, 2014 | 22.02 | 22.41 | 21.82 | 22.00 | 822,417 | +0.17(+0.78%) |
Oct 20, 2014 | 21.35 | 21.86 | 21.19 | 21.83 | 1,088,298 | +0.94(+4.51%) |
Oct 17, 2014 | 20.67 | 21.44 | 20.62 | 20.89 | 874,846 | +0.59(+2.91%) |
Oct 16, 2014 | 19.30 | 20.39 | 19.30 | 20.30 | 750,082 | +0.65(+3.33%) |
Oct 15, 2014 | 20.09 | 20.12 | 19.21 | 19.64 | 816,260 | -0.74(-3.65%) |
Oct 14, 2014 | 20.26 | 20.64 | 20.21 | 20.39 | 274,536 | +0.23(+1.16%) |
Oct 13, 2014 | 20.11 | 20.56 | 20.05 | 20.15 | 291,163 | +0.10(+0.49%) |
Oct 10, 2014 | 20.26 | 20.56 | 20.05 | 20.05 | 483,286 | -0.30(-1.50%) |
Oct 09, 2014 | 20.95 | 20.95 | 20.30 | 20.36 | 355,476 | -0.67(-3.20%) |
Oct 08, 2014 | 20.63 | 21.06 | 20.50 | 21.03 | 433,196 | +0.30(+1.47%) |
Oct 07, 2014 | 21.15 | 21.25 | 20.70 | 20.73 | 396,041 | -0.59(-2.78%) |
Oct 06, 2014 | 21.65 | 21.74 | 21.32 | 21.32 | 273,650 | -0.32(-1.49%) |
Oct 03, 2014 | 21.42 | 21.72 | 21.37 | 21.64 | 336,381 | +0.50(+2.37%) |
Oct 02, 2014 | 20.92 | 21.28 | 20.79 | 21.14 | 346,140 | +0.17(+0.81%) |
Oct 01, 2014 | 21.40 | 21.51 | 20.83 | 20.97 | 940,224 | -0.46(-2.13%) |
Sep 30, 2014 | 21.54 | 21.63 | 21.36 | 21.43 | 568,628 | -0.13(-0.58%) |
Sep 29, 2014 | 21.34 | 21.56 | 21.33 | 21.55 | 359,352 | -0.01(-0.04%) |
Sep 26, 2014 | 21.39 | 21.62 | 21.32 | 21.56 | 403,814 | +0.18(+0.84%) |
Sep 25, 2014 | 21.58 | 21.65 | 21.23 | 21.38 | 569,940 | -0.28(-1.28%) |
Sep 24, 2014 | 21.73 | 21.78 | 21.43 | 21.66 | 286,575 | +0.00(+0.00%) |
Sep 23, 2014 | 21.72 | 21.90 | 21.60 | 21.66 | 643,151 | -0.09(-0.41%) |
Sep 22, 2014 | 22.01 | 22.12 | 21.69 | 21.75 | 373,940 | -0.37(-1.66%) |
Sep 19, 2014 | 22.35 | 22.60 | 22.05 | 22.12 | 823,247 | -0.22(-1.00%) |
Sep 18, 2014 | 21.67 | 22.35 | 21.67 | 22.34 | 512,131 | +0.80(+3.70%) |
Sep 17, 2014 | 21.34 | 21.87 | 21.24 | 21.54 | 344,158 | +0.22(+1.01%) |
Sep 16, 2014 | 21.31 | 21.49 | 21.13 | 21.33 | 316,400 | +0.02(+0.08%) |
Sep 15, 2014 | 21.58 | 21.58 | 21.27 | 21.31 | 449,720 | -0.35(-1.61%) |
Sep 12, 2014 | 21.69 | 21.85 | 21.45 | 21.66 | 395,509 | +0.01(+0.04%) |
Sep 11, 2014 | 21.28 | 21.68 | 21.19 | 21.65 | 424,186 | +0.20(+0.92%) |
Sep 10, 2014 | 21.36 | 21.68 | 21.25 | 21.45 | 395,499 | +0.15(+0.72%) |
Sep 09, 2014 | 21.51 | 21.55 | 21.22 | 21.30 | 348,679 | -0.22(-1.00%) |
Sep 08, 2014 | 21.18 | 21.52 | 21.08 | 21.51 | 322,510 | +0.35(+1.65%) |
Sep 05, 2014 | 21.14 | 21.31 | 20.70 | 21.16 | 374,968 | -0.04(-0.21%) |
Sep 04, 2014 | 21.34 | 21.55 | 21.10 | 21.21 | 382,994 | -0.04(-0.17%) |
Sep 03, 2014 | 21.65 | 21.68 | 21.18 | 21.25 | 470,459 | -0.35(-1.62%) |
Sep 02, 2014 | 21.24 | 21.63 | 21.18 | 21.60 | 678,711 | +0.43(+2.03%) |
Aug 29, 2014 | 20.98 | 21.16 | 21.16 | 21.16 | 220,203 | +0.20(+0.94%) |
Aug 28, 2014 | 21.16 | 21.16 | 20.91 | 20.97 | 239,995 | -0.30(-1.43%) |
Aug 27, 2014 | 21.52 | 21.52 | 21.16 | 21.27 | 150,598 | -0.19(-0.88%) |
Aug 26, 2014 | 21.23 | 21.51 | 21.18 | 21.46 | 348,698 | +0.24(+1.14%) |
Aug 25, 2014 | 21.41 | 21.47 | 21.08 | 21.22 | 297,813 | -0.02(-0.08%) |
Aug 22, 2014 | 20.96 | 21.47 | 20.84 | 21.24 | 372,969 | +0.23(+1.11%) |
Aug 21, 2014 | 20.78 | 21.10 | 20.48 | 21.00 | 141,260 | +0.24(+1.17%) |
Aug 20, 2014 | 20.72 | 20.93 | 20.62 | 20.76 | 199,625 | -0.09(-0.43%) |
Aug 19, 2014 | 20.84 | 20.89 | 20.73 | 20.85 | 299,968 | +0.01(+0.04%) |
Aug 18, 2014 | 20.65 | 20.95 | 20.65 | 20.84 | 202,055 | +0.40(+1.97%) |
Aug 15, 2014 | 20.68 | 20.84 | 20.28 | 20.44 | 492,693 | -0.05(-0.26%) |
Aug 14, 2014 | 20.52 | 20.84 | 20.45 | 20.49 | 250,209 | -0.07(-0.35%) |
Aug 13, 2014 | 20.33 | 20.67 | 20.30 | 20.56 | 261,763 | +0.29(+1.41%) |
Aug 12, 2014 | 20.25 | 20.49 | 20.13 | 20.28 | 422,187 | -0.13(-0.62%) |
Aug 11, 2014 | 20.50 | 20.75 | 20.35 | 20.40 | 174,039 | +0.01(+0.04%) |
Aug 08, 2014 | 20.05 | 20.48 | 20.04 | 20.39 | 496,430 | +0.38(+1.88%) |
Aug 07, 2014 | 20.32 | 20.47 | 19.90 | 20.02 | 363,947 | -0.27(-1.33%) |
Aug 06, 2014 | 19.96 | 20.43 | 19.94 | 20.29 | 271,505 | +0.26(+1.30%) |
Aug 05, 2014 | 19.93 | 20.23 | 19.83 | 20.03 | 509,345 | -0.11(-0.53%) |
Aug 04, 2014 | 20.32 | 20.49 | 19.96 | 20.13 | 318,275 | -0.11(-0.53%) |
Aug 01, 2014 | 20.46 | 20.69 | 20.12 | 20.24 | 323,337 | -0.29(-1.40%) |
Jul 31, 2014 | 20.59 | 21.09 | 20.40 | 20.53 | 397,143 | -0.31(-1.51%) |
Jul 30, 2014 | 20.94 | 21.17 | 20.73 | 20.84 | 429,337 | +0.08(+0.39%) |
Jul 29, 2014 | 20.75 | 21.08 | 20.66 | 20.76 | 264,835 | +0.01(+0.04%) |
Jul 28, 2014 | 21.19 | 21.19 | 20.69 | 20.75 | 249,951 | -0.42(-1.99%) |
Jul 25, 2014 | 20.94 | 21.25 | 20.94 | 21.17 | 355,051 | +0.03(+0.13%) |
Jul 24, 2014 | 21.00 | 21.35 | 20.91 | 21.15 | 339,930 | +0.23(+1.11%) |
Jul 23, 2014 | 21.08 | 21.22 | 20.88 | 20.91 | 348,403 | -0.19(-0.89%) |
Jul 22, 2014 | 21.43 | 21.47 | 20.93 | 21.10 | 294,851 | -0.22(-1.01%) |
Jul 21, 2014 | 21.41 | 21.45 | 21.08 | 21.32 | 475,321 | -0.16(-0.75%) |
Jul 18, 2014 | 20.22 | 22.12 | 19.73 | 21.48 | 1,113,717 | +0.40(+1.91%) |
Jul 17, 2014 | 21.56 | 21.78 | 20.96 | 21.08 | 841,091 | -0.63(-2.89%) |
Jul 16, 2014 | 22.01 | 22.01 | 21.65 | 21.70 | 459,551 | -0.22(-1.02%) |
Jul 15, 2014 | 21.59 | 22.00 | 21.43 | 21.93 | 469,837 | +0.38(+1.75%) |
Jul 14, 2014 | 21.77 | 21.87 | 21.53 | 21.55 | 358,750 | -0.03(-0.12%) |
Jul 11, 2014 | 21.62 | 21.68 | 21.17 | 21.58 | 411,792 | -0.06(-0.29%) |
Jul 10, 2014 | 21.17 | 21.77 | 21.09 | 21.64 | 312,554 | -0.05(-0.25%) |
Jul 09, 2014 | 21.84 | 22.07 | 21.60 | 21.69 | 705,054 | -0.02(-0.08%) |
Jul 08, 2014 | 21.93 | 21.99 | 21.63 | 21.71 | 503,456 | -0.29(-1.30%) |
Jul 07, 2014 | 22.18 | 22.35 | 21.95 | 22.00 | 252,819 | -0.32(-1.45%) |
Jul 03, 2014 | 21.79 | 22.32 | 22.32 | 22.32 | 294,832 | +0.71(+3.28%) |
Jul 02, 2014 | 21.81 | 22.04 | 21.60 | 21.61 | 144,418 | -0.20(-0.90%) |
Jul 01, 2014 | 21.45 | 22.18 | 21.45 | 21.81 | 463,544 | +0.48(+2.23%) |
Jun 30, 2014 | 21.43 | 21.47 | 21.21 | 21.34 | 383,243 | -0.13(-0.63%) |
Jun 27, 2014 | 21.36 | 21.72 | 21.35 | 21.47 | 1,046,920 | -0.08(-0.37%) |
Jun 26, 2014 | 21.59 | 21.61 | 21.25 | 21.55 | 141,865 | -0.12(-0.54%) |
Jun 25, 2014 | 21.25 | 21.73 | 20.90 | 21.67 | 236,166 | +0.30(+1.38%) |
Jun 24, 2014 | 21.65 | 22.00 | 21.35 | 21.37 | 360,882 | -0.37(-1.69%) |
Jun 23, 2014 | 21.95 | 22.02 | 21.68 | 21.74 | 178,690 | -0.15(-0.70%) |
Jun 20, 2014 | 21.84 | 21.98 | 21.61 | 21.89 | 699,330 | +0.19(+0.87%) |
Jun 19, 2014 | 22.02 | 22.02 | 21.56 | 21.70 | 211,677 | -0.30(-1.34%) |
Jun 18, 2014 | 21.90 | 22.04 | 21.60 | 22.00 | 420,355 | +0.10(+0.45%) |
Jun 17, 2014 | 21.40 | 22.03 | 21.40 | 21.90 | 399,121 | +0.44(+2.05%) |
Jun 16, 2014 | 21.70 | 21.77 | 21.30 | 21.46 | 228,474 | -0.30(-1.36%) |
Jun 13, 2014 | 21.59 | 21.95 | 21.50 | 21.76 | 432,199 | +0.30(+1.38%) |
Jun 12, 2014 | 21.57 | 21.79 | 21.42 | 21.46 | 317,780 | -0.26(-1.20%) |
Jun 11, 2014 | 22.05 | 22.29 | 21.67 | 21.72 | 225,022 | -0.51(-2.30%) |
Jun 10, 2014 | 22.16 | 22.28 | 21.93 | 22.23 | 255,975 | +0.43(+1.97%) |
Jun 06, 2014 | 21.78 | 21.94 | 21.74 | 21.80 | 237,723 | +0.13(+0.58%) |
Jun 05, 2014 | 21.08 | 21.78 | 20.68 | 21.68 | 653,732 | +0.54(+2.54%) |
Jun 04, 2014 | 20.97 | 21.34 | 20.96 | 21.14 | 346,005 | +0.05(+0.26%) |
Jun 03, 2014 | 20.64 | 21.14 | 20.64 | 21.08 | 389,886 | +0.29(+1.38%) |