Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.99 | 22.26 | 21.96 | 22.13 | 184,447 | +0.26(+1.17%) |
Jul 30, 2015 | 22.05 | 22.15 | 21.83 | 21.88 | 133,388 | -0.23(-1.05%) |
Jul 29, 2015 | 21.82 | 22.21 | 21.64 | 22.11 | 174,482 | +0.33(+1.51%) |
Jul 28, 2015 | 21.71 | 21.93 | 21.66 | 21.78 | 69,698 | +0.07(+0.34%) |
Jul 27, 2015 | 21.68 | 21.85 | 21.67 | 21.71 | 108,140 | +0.05(+0.22%) |
Jul 24, 2015 | 21.85 | 21.95 | 21.65 | 21.66 | 149,875 | -0.15(-0.67%) |
Jul 23, 2015 | 22.13 | 22.20 | 21.79 | 21.81 | 198,877 | -0.36(-1.65%) |
Jul 22, 2015 | 22.16 | 22.29 | 22.12 | 22.17 | 68,492 | +0.01(+0.06%) |
Jul 21, 2015 | 22.11 | 22.26 | 22.06 | 22.16 | 116,551 | +0.02(+0.11%) |
Jul 20, 2015 | 22.32 | 22.32 | 22.09 | 22.13 | 135,453 | -0.19(-0.87%) |
Jul 17, 2015 | 22.43 | 22.43 | 22.23 | 22.33 | 162,220 | -0.11(-0.49%) |
Jul 16, 2015 | 22.17 | 22.44 | 22.13 | 22.44 | 246,813 | +0.26(+1.15%) |
Jul 15, 2015 | 22.06 | 22.20 | 21.94 | 22.18 | 186,449 | +0.10(+0.44%) |
Jul 14, 2015 | 22.09 | 22.20 | 21.98 | 22.09 | 182,993 | +0.04(+0.17%) |
Jul 13, 2015 | 21.96 | 22.06 | 21.84 | 22.05 | 140,751 | +0.10(+0.44%) |
Jul 10, 2015 | 21.82 | 22.06 | 21.76 | 21.95 | 131,064 | +0.16(+0.73%) |
Jul 09, 2015 | 22.18 | 22.18 | 21.79 | 21.79 | 135,992 | -0.32(-1.43%) |
Jul 08, 2015 | 22.16 | 22.30 | 21.98 | 22.11 | 147,170 | +0.01(+0.06%) |
Jul 07, 2015 | 21.81 | 22.17 | 21.67 | 22.10 | 287,641 | +0.63(+2.95%) |
Jul 06, 2015 | 21.19 | 21.50 | 21.15 | 21.47 | 142,256 | +0.24(+1.15%) |
Jul 02, 2015 | 21.32 | 21.22 | 21.22 | 21.22 | 120,460 | +0.00(+0.00%) |
Jul 01, 2015 | 21.06 | 21.31 | 20.82 | 21.22 | 220,774 | +0.21(+0.98%) |
Jun 30, 2015 | 21.04 | 21.17 | 20.94 | 21.02 | 276,673 | +0.05(+0.23%) |
Jun 29, 2015 | 21.19 | 21.40 | 20.93 | 20.97 | 226,166 | -0.26(-1.20%) |
Jun 26, 2015 | 21.84 | 21.84 | 21.10 | 21.22 | 494,842 | -0.67(-3.06%) |
Jun 25, 2015 | 21.90 | 21.94 | 21.85 | 21.89 | 259,790 | +0.00(+0.00%) |
Jun 24, 2015 | 22.02 | 22.06 | 21.89 | 21.89 | 157,810 | -0.16(-0.72%) |
Jun 23, 2015 | 22.07 | 22.12 | 21.95 | 22.05 | 256,390 | -0.06(-0.27%) |
Jun 22, 2015 | 22.09 | 22.24 | 22.05 | 22.11 | 167,726 | +0.04(+0.17%) |
Jun 19, 2015 | 21.95 | 22.23 | 21.93 | 22.07 | 314,621 | +0.09(+0.39%) |
Jun 18, 2015 | 21.85 | 22.11 | 21.81 | 21.99 | 368,844 | +0.00(+0.00%) |
Jun 17, 2015 | 21.88 | 22.07 | 21.72 | 21.99 | 297,694 | +0.21(+0.97%) |
Jun 16, 2015 | 21.59 | 21.81 | 21.51 | 21.78 | 246,239 | +0.25(+1.15%) |
Jun 15, 2015 | 21.87 | 21.89 | 21.53 | 21.53 | 360,487 | -0.35(-1.61%) |
Jun 12, 2015 | 21.88 | 21.99 | 21.81 | 21.88 | 164,594 | +0.00(+0.00%) |
Jun 11, 2015 | 21.66 | 21.89 | 21.56 | 21.88 | 106,424 | +0.33(+1.53%) |
Jun 10, 2015 | 21.40 | 21.65 | 21.32 | 21.55 | 191,679 | +0.14(+0.66%) |
Jun 09, 2015 | 21.44 | 21.55 | 21.21 | 21.41 | 128,697 | -0.14(-0.66%) |
Jun 08, 2015 | 21.60 | 21.66 | 21.49 | 21.55 | 150,938 | -0.12(-0.54%) |
Jun 05, 2015 | 21.84 | 21.93 | 21.59 | 21.67 | 189,117 | -0.29(-1.34%) |
Jun 04, 2015 | 21.98 | 22.05 | 21.89 | 21.96 | 95,748 | -0.02(-0.11%) |
Jun 03, 2015 | 22.34 | 22.36 | 21.96 | 21.99 | 190,257 | -0.38(-1.68%) |
Jun 02, 2015 | 22.40 | 22.52 | 22.33 | 22.36 | 112,055 | -0.12(-0.52%) |
Jun 01, 2015 | 22.26 | 22.52 | 22.25 | 22.48 | 147,868 | +0.31(+1.38%) |
May 29, 2015 | 22.29 | 22.35 | 22.16 | 22.18 | 126,098 | -0.09(-0.42%) |
May 28, 2015 | 22.36 | 22.40 | 22.18 | 22.27 | 73,137 | -0.06(-0.26%) |
May 27, 2015 | 22.19 | 22.33 | 22.09 | 22.33 | 102,931 | +0.20(+0.90%) |
May 26, 2015 | 22.21 | 22.27 | 22.01 | 22.13 | 133,255 | -0.14(-0.63%) |
May 22, 2015 | 22.34 | 22.27 | 22.27 | 22.27 | 97,782 | -0.07(-0.32%) |
May 21, 2015 | 22.41 | 22.47 | 22.29 | 22.34 | 102,874 | -0.06(-0.26%) |
May 20, 2015 | 22.32 | 22.45 | 22.28 | 22.40 | 142,603 | +0.11(+0.48%) |
May 19, 2015 | 22.20 | 22.41 | 22.11 | 22.29 | 129,490 | +0.07(+0.32%) |
May 18, 2015 | 22.25 | 22.25 | 22.06 | 22.22 | 169,501 | -0.04(-0.16%) |
May 15, 2015 | 22.14 | 22.26 | 22.00 | 22.26 | 109,273 | +0.15(+0.69%) |
May 14, 2015 | 21.84 | 22.26 | 21.84 | 22.11 | 174,662 | +0.27(+1.24%) |
May 13, 2015 | 21.72 | 21.94 | 21.72 | 21.84 | 202,121 | +0.09(+0.43%) |
May 12, 2015 | 21.64 | 21.91 | 21.54 | 21.74 | 256,335 | -0.15(-0.70%) |
May 11, 2015 | 22.00 | 22.07 | 21.88 | 21.89 | 133,213 | +0.01(+0.05%) |
May 08, 2015 | 21.81 | 22.05 | 21.78 | 21.88 | 229,520 | +0.12(+0.54%) |
May 07, 2015 | 22.59 | 22.59 | 21.64 | 21.76 | 474,863 | -0.71(-3.14%) |
May 06, 2015 | 22.64 | 22.68 | 22.31 | 22.47 | 191,237 | -0.15(-0.68%) |
May 05, 2015 | 22.84 | 22.93 | 22.52 | 22.62 | 176,464 | -0.15(-0.67%) |
May 04, 2015 | 22.69 | 22.93 | 22.69 | 22.78 | 115,414 | +0.08(+0.36%) |
May 01, 2015 | 22.66 | 22.72 | 22.55 | 22.69 | 109,057 | +0.07(+0.31%) |
Apr 30, 2015 | 22.73 | 22.73 | 22.54 | 22.62 | 187,434 | -0.06(-0.26%) |
Apr 29, 2015 | 22.86 | 22.87 | 22.65 | 22.68 | 167,218 | -0.27(-1.18%) |
Apr 28, 2015 | 22.88 | 22.98 | 22.73 | 22.95 | 121,012 | +0.04(+0.15%) |
Apr 27, 2015 | 23.07 | 23.07 | 22.85 | 22.92 | 124,071 | -0.02(-0.10%) |
Apr 24, 2015 | 22.81 | 22.97 | 22.81 | 22.94 | 87,754 | +0.15(+0.67%) |
Apr 23, 2015 | 22.78 | 22.86 | 22.77 | 22.79 | 90,887 | -0.08(-0.36%) |
Apr 22, 2015 | 22.86 | 22.97 | 22.80 | 22.87 | 149,606 | +0.04(+0.15%) |
Apr 21, 2015 | 23.08 | 23.08 | 22.84 | 22.84 | 129,156 | -0.14(-0.61%) |
Apr 20, 2015 | 22.77 | 22.98 | 22.77 | 22.98 | 136,756 | +0.22(+0.98%) |
Apr 17, 2015 | 22.73 | 22.81 | 22.68 | 22.75 | 107,199 | -0.01(-0.05%) |
Apr 16, 2015 | 22.80 | 22.81 | 22.60 | 22.77 | 101,955 | +0.01(+0.05%) |
Apr 15, 2015 | 22.65 | 22.80 | 22.57 | 22.75 | 200,719 | +0.14(+0.62%) |
Apr 14, 2015 | 22.48 | 22.61 | 22.42 | 22.61 | 153,172 | +0.20(+0.89%) |
Apr 13, 2015 | 22.38 | 22.48 | 22.32 | 22.41 | 116,999 | +0.05(+0.21%) |
Apr 10, 2015 | 22.31 | 22.48 | 22.28 | 22.36 | 121,080 | +0.18(+0.80%) |
Apr 09, 2015 | 22.34 | 22.34 | 22.14 | 22.19 | 107,685 | -0.15(-0.68%) |
Apr 08, 2015 | 22.33 | 22.38 | 22.25 | 22.34 | 115,681 | +0.01(+0.05%) |
Apr 07, 2015 | 22.41 | 22.42 | 22.26 | 22.33 | 111,749 | -0.06(-0.26%) |
Apr 06, 2015 | 22.26 | 22.41 | 22.26 | 22.39 | 151,737 | +0.16(+0.74%) |
Apr 02, 2015 | 22.34 | 22.22 | 22.22 | 22.22 | 130,999 | -0.09(-0.42%) |
Apr 01, 2015 | 22.25 | 22.32 | 22.07 | 22.32 | 186,532 | +0.14(+0.64%) |
Mar 31, 2015 | 22.08 | 22.18 | 22.02 | 22.18 | 237,742 | +0.04(+0.16%) |
Mar 30, 2015 | 22.01 | 22.14 | 21.96 | 22.14 | 131,098 | +0.19(+0.86%) |
Mar 27, 2015 | 21.89 | 22.01 | 21.78 | 21.95 | 136,885 | +0.07(+0.32%) |
Mar 26, 2015 | 21.71 | 21.99 | 21.71 | 21.88 | 137,095 | +0.13(+0.59%) |
Mar 25, 2015 | 21.94 | 22.08 | 21.73 | 21.75 | 175,973 | -0.19(-0.86%) |
Mar 24, 2015 | 22.12 | 22.12 | 21.95 | 21.94 | 128,373 | -0.20(-0.90%) |
Mar 23, 2015 | 22.15 | 22.28 | 22.08 | 22.14 | 172,567 | -0.01(-0.05%) |
Mar 20, 2015 | 21.95 | 22.16 | 21.86 | 22.15 | 299,410 | +0.34(+1.57%) |
Mar 19, 2015 | 21.95 | 22.05 | 21.80 | 21.81 | 194,154 | -0.14(-0.64%) |
Mar 18, 2015 | 21.67 | 22.00 | 21.50 | 21.95 | 479,630 | +0.38(+1.74%) |
Mar 17, 2015 | 21.51 | 21.58 | 21.33 | 21.58 | 175,781 | +0.10(+0.48%) |
Mar 16, 2015 | 21.47 | 21.58 | 21.43 | 21.47 | 176,689 | +0.07(+0.32%) |
Mar 13, 2015 | 21.35 | 21.41 | 21.17 | 21.41 | 244,997 | +0.13(+0.59%) |
Mar 12, 2015 | 21.09 | 21.29 | 21.01 | 21.28 | 136,824 | +0.27(+1.30%) |
Mar 11, 2015 | 21.05 | 21.05 | 20.87 | 21.01 | 231,736 | +0.05(+0.22%) |
Mar 10, 2015 | 21.01 | 21.07 | 20.94 | 20.96 | 164,404 | -0.08(-0.38%) |
Mar 09, 2015 | 21.12 | 21.30 | 21.04 | 21.04 | 214,237 | -0.03(-0.16%) |
Mar 06, 2015 | 21.69 | 21.71 | 21.04 | 21.07 | 305,302 | -0.84(-3.85%) |
Mar 05, 2015 | 21.78 | 21.94 | 21.61 | 21.92 | 198,981 | +0.14(+0.63%) |
Mar 04, 2015 | 21.62 | 21.79 | 21.52 | 21.78 | 221,620 | +0.26(+1.22%) |
Mar 03, 2015 | 21.57 | 21.60 | 21.43 | 21.52 | 185,404 | -0.05(-0.21%) |
Mar 02, 2015 | 21.52 | 21.62 | 21.39 | 21.57 | 276,161 | +0.11(+0.53%) |
Feb 27, 2015 | 21.67 | 21.67 | 21.44 | 21.45 | 313,420 | -0.10(-0.48%) |
Feb 26, 2015 | 21.43 | 21.66 | 21.39 | 21.55 | 251,409 | +0.16(+0.75%) |
Feb 25, 2015 | 21.42 | 21.52 | 21.35 | 21.39 | 143,751 | +0.01(+0.05%) |
Feb 24, 2015 | 21.11 | 21.42 | 21.11 | 21.38 | 175,589 | +0.19(+0.92%) |
Feb 23, 2015 | 21.35 | 21.35 | 21.11 | 21.19 | 166,950 | -0.07(-0.32%) |
Feb 20, 2015 | 21.14 | 21.30 | 21.14 | 21.26 | 118,952 | +0.15(+0.70%) |
Feb 19, 2015 | 21.18 | 21.29 | 21.07 | 21.11 | 120,495 | -0.06(-0.27%) |
Feb 18, 2015 | 21.14 | 21.25 | 20.94 | 21.17 | 137,596 | +0.07(+0.32%) |
Feb 17, 2015 | 21.00 | 21.29 | 20.96 | 21.10 | 155,690 | -0.02(-0.11%) |
Feb 13, 2015 | 20.98 | 21.12 | 21.12 | 21.12 | 90,580 | +0.09(+0.43%) |
Feb 12, 2015 | 20.84 | 21.09 | 20.84 | 21.03 | 58,241 | +0.23(+1.10%) |
Feb 11, 2015 | 20.63 | 20.90 | 20.61 | 20.80 | 96,299 | +0.03(+0.16%) |
Feb 10, 2015 | 20.81 | 20.83 | 20.66 | 20.77 | 116,125 | -0.03(-0.16%) |
Feb 09, 2015 | 20.85 | 21.04 | 20.80 | 20.80 | 128,116 | -0.01(-0.05%) |
Feb 06, 2015 | 21.02 | 21.06 | 20.76 | 20.81 | 158,767 | -0.26(-1.24%) |
Feb 05, 2015 | 20.87 | 21.10 | 20.82 | 21.07 | 119,901 | +0.19(+0.93%) |
Feb 04, 2015 | 20.93 | 21.15 | 20.76 | 20.88 | 223,915 | -0.24(-1.13%) |
Feb 03, 2015 | 20.92 | 21.21 | 20.81 | 21.12 | 220,751 | +0.16(+0.76%) |
Feb 02, 2015 | 20.95 | 20.96 | 20.72 | 20.96 | 161,912 | -0.01(-0.05%) |
Jan 30, 2015 | 21.23 | 21.26 | 20.92 | 20.97 | 184,025 | -0.27(-1.29%) |
Jan 29, 2015 | 21.11 | 21.25 | 20.84 | 21.25 | 214,607 | +0.05(+0.22%) |
Jan 28, 2015 | 21.37 | 21.37 | 21.11 | 21.20 | 127,504 | -0.03(-0.16%) |
Jan 27, 2015 | 21.36 | 21.37 | 21.22 | 21.23 | 94,241 | -0.13(-0.59%) |
Jan 26, 2015 | 21.21 | 21.38 | 21.00 | 21.36 | 95,683 | +0.21(+0.97%) |
Jan 23, 2015 | 21.39 | 21.39 | 21.07 | 21.15 | 85,474 | -0.15(-0.70%) |
Jan 22, 2015 | 21.11 | 21.36 | 21.11 | 21.30 | 106,771 | +0.25(+1.19%) |
Jan 21, 2015 | 20.98 | 21.10 | 20.81 | 21.05 | 208,014 | +0.03(+0.16%) |
Jan 20, 2015 | 21.49 | 21.49 | 20.97 | 21.02 | 224,504 | -0.23(-1.07%) |
Jan 16, 2015 | 20.94 | 21.25 | 20.92 | 21.25 | 132,429 | +0.24(+1.14%) |
Jan 15, 2015 | 20.93 | 21.22 | 20.81 | 21.01 | 185,740 | +0.03(+0.16%) |
Jan 14, 2015 | 21.01 | 21.02 | 20.76 | 20.97 | 199,083 | -0.15(-0.70%) |
Jan 13, 2015 | 21.25 | 21.37 | 20.97 | 21.12 | 167,933 | -0.18(-0.86%) |
Jan 12, 2015 | 21.46 | 21.53 | 21.14 | 21.30 | 226,631 | -0.24(-1.11%) |
Jan 09, 2015 | 21.67 | 21.77 | 21.51 | 21.54 | 110,946 | -0.17(-0.79%) |
Jan 08, 2015 | 21.90 | 21.94 | 21.69 | 21.71 | 182,135 | -0.15(-0.68%) |
Jan 07, 2015 | 21.53 | 21.87 | 21.49 | 21.86 | 298,163 | +0.36(+1.70%) |
Jan 06, 2015 | 21.62 | 21.70 | 21.46 | 21.50 | 255,905 | -0.01(-0.05%) |
Jan 05, 2015 | 21.43 | 21.59 | 21.31 | 21.51 | 120,063 | +0.02(+0.11%) |
Jan 02, 2015 | 21.18 | 21.51 | 21.01 | 21.49 | 139,132 | +0.31(+1.45%) |
Dec 31, 2014 | 21.53 | 21.18 | 21.18 | 21.18 | 153,978 | -0.32(-1.49%) |
Dec 30, 2014 | 21.43 | 21.59 | 21.39 | 21.50 | 106,853 | -0.01(-0.05%) |
Dec 29, 2014 | 21.42 | 21.75 | 21.37 | 21.51 | 232,383 | +0.08(+0.37%) |
Dec 26, 2014 | 21.19 | 21.47 | 21.13 | 21.43 | 130,936 | +0.24(+1.13%) |
Dec 24, 2014 | 21.27 | 21.19 | 21.19 | 21.19 | 119,780 | -0.14(-0.64%) |
Dec 23, 2014 | 21.54 | 21.54 | 21.30 | 21.33 | 162,343 | -0.17(-0.80%) |
Dec 22, 2014 | 21.41 | 21.51 | 21.33 | 21.50 | 221,051 | -0.01(-0.05%) |
Dec 19, 2014 | 21.04 | 21.54 | 20.96 | 21.51 | 305,571 | +0.46(+2.17%) |
Dec 18, 2014 | 21.13 | 21.13 | 20.82 | 21.05 | 175,161 | +0.03(+0.16%) |
Dec 17, 2014 | 20.68 | 21.02 | 20.61 | 21.02 | 244,090 | +0.34(+1.65%) |
Dec 16, 2014 | 20.74 | 20.94 | 20.64 | 20.68 | 510,969 | -0.18(-0.87%) |
Dec 15, 2014 | 21.39 | 21.40 | 20.81 | 20.86 | 389,310 | -0.44(-2.07%) |
Dec 12, 2014 | 21.44 | 21.54 | 21.27 | 21.30 | 140,376 | -0.24(-1.13%) |
Dec 11, 2014 | 21.23 | 21.56 | 21.23 | 21.54 | 130,477 | +0.30(+1.40%) |
Dec 10, 2014 | 21.53 | 21.56 | 21.22 | 21.24 | 150,064 | -0.32(-1.48%) |
Dec 09, 2014 | 21.00 | 21.56 | 20.98 | 21.56 | 186,500 | +0.51(+2.41%) |
Dec 08, 2014 | 21.58 | 21.58 | 21.02 | 21.06 | 257,671 | -0.46(-2.16%) |
Dec 05, 2014 | 21.94 | 21.97 | 21.40 | 21.52 | 292,685 | -0.50(-2.26%) |
Dec 04, 2014 | 22.00 | 22.05 | 21.95 | 22.02 | 106,434 | +0.01(+0.05%) |
Dec 03, 2014 | 21.93 | 22.03 | 21.86 | 22.01 | 140,265 | +0.09(+0.40%) |
Dec 02, 2014 | 21.77 | 22.00 | 21.74 | 21.92 | 126,387 | +0.14(+0.66%) |
Dec 01, 2014 | 21.89 | 21.96 | 21.75 | 21.77 | 155,994 | -0.03(-0.15%) |
Nov 28, 2014 | 21.80 | 21.98 | 21.72 | 21.81 | 81,155 | +0.04(+0.20%) |
Nov 26, 2014 | 21.70 | 21.76 | 21.76 | 21.76 | 123,891 | +0.08(+0.36%) |
Nov 25, 2014 | 21.53 | 21.69 | 21.51 | 21.69 | 124,620 | +0.17(+0.77%) |
Nov 24, 2014 | 21.27 | 21.53 | 21.27 | 21.52 | 153,670 | +0.28(+1.30%) |
Nov 21, 2014 | 21.56 | 21.56 | 21.23 | 21.24 | 143,915 | -0.15(-0.72%) |
Nov 20, 2014 | 21.36 | 21.52 | 21.30 | 21.40 | 129,743 | +0.08(+0.36%) |
Nov 19, 2014 | 21.45 | 21.53 | 21.31 | 21.32 | 206,381 | -0.21(-0.97%) |
Nov 18, 2014 | 21.31 | 21.58 | 21.28 | 21.53 | 179,274 | +0.31(+1.46%) |
Nov 17, 2014 | 21.07 | 21.28 | 21.05 | 21.22 | 173,101 | +0.15(+0.73%) |
Nov 14, 2014 | 21.03 | 21.19 | 21.03 | 21.07 | 189,364 | +0.06(+0.26%) |
Nov 13, 2014 | 21.20 | 21.31 | 20.98 | 21.01 | 173,807 | -0.17(-0.78%) |
Nov 12, 2014 | 21.16 | 21.20 | 21.01 | 21.18 | 170,605 | +0.02(+0.10%) |
Nov 11, 2014 | 21.15 | 21.23 | 21.11 | 21.16 | 132,436 | -0.02(-0.10%) |
Nov 10, 2014 | 21.13 | 21.22 | 21.08 | 21.18 | 183,970 | +0.02(+0.10%) |
Nov 07, 2014 | 21.11 | 21.17 | 20.94 | 21.16 | 191,854 | +0.07(+0.31%) |
Nov 06, 2014 | 21.11 | 21.17 | 21.02 | 21.09 | 144,027 | -0.09(-0.42%) |
Nov 05, 2014 | 21.29 | 21.29 | 21.09 | 21.18 | 205,276 | +0.14(+0.68%) |
Nov 04, 2014 | 21.18 | 21.24 | 20.91 | 21.03 | 136,522 | -0.14(-0.68%) |
Nov 03, 2014 | 21.07 | 21.19 | 21.07 | 21.18 | 124,953 | +0.12(+0.58%) |
Oct 31, 2014 | 21.17 | 21.17 | 20.99 | 21.06 | 188,638 | +0.00(+0.00%) |
Oct 30, 2014 | 20.83 | 21.12 | 20.80 | 21.06 | 132,036 | +0.23(+1.11%) |
Oct 29, 2014 | 21.06 | 21.13 | 20.73 | 20.83 | 142,849 | -0.27(-1.26%) |
Oct 28, 2014 | 20.87 | 21.09 | 20.85 | 21.09 | 179,271 | +0.23(+1.11%) |
Oct 27, 2014 | 20.83 | 20.89 | 20.79 | 20.86 | 103,053 | +0.07(+0.32%) |
Oct 24, 2014 | 20.63 | 20.83 | 20.59 | 20.79 | 170,850 | -0.12(-0.58%) |
Oct 23, 2014 | 20.91 | 20.99 | 20.80 | 20.91 | 98,995 | +0.09(+0.42%) |
Oct 22, 2014 | 20.92 | 21.07 | 20.80 | 20.83 | 141,346 | -0.09(-0.42%) |
Oct 21, 2014 | 20.79 | 20.97 | 20.77 | 20.91 | 127,247 | +0.10(+0.48%) |
Oct 20, 2014 | 20.60 | 20.81 | 20.56 | 20.81 | 118,204 | +0.21(+1.02%) |
Oct 17, 2014 | 20.75 | 20.77 | 20.56 | 20.60 | 118,432 | -0.04(-0.21%) |
Oct 16, 2014 | 20.44 | 20.76 | 20.44 | 20.65 | 207,371 | +0.09(+0.43%) |
Oct 15, 2014 | 20.45 | 20.65 | 20.34 | 20.56 | 382,996 | +0.10(+0.49%) |
Oct 14, 2014 | 20.52 | 20.59 | 20.34 | 20.46 | 167,732 | +0.13(+0.65%) |
Oct 13, 2014 | 20.17 | 20.58 | 20.17 | 20.33 | 210,788 | +0.20(+0.99%) |
Oct 10, 2014 | 20.15 | 20.36 | 20.15 | 20.13 | 217,797 | -0.04(-0.22%) |
Oct 09, 2014 | 20.22 | 20.47 | 20.15 | 20.17 | 203,742 | -0.08(-0.38%) |
Oct 08, 2014 | 19.72 | 20.25 | 19.72 | 20.25 | 222,410 | +0.49(+2.46%) |
Oct 07, 2014 | 19.82 | 19.88 | 19.72 | 19.77 | 274,234 | -0.06(-0.28%) |
Oct 06, 2014 | 19.84 | 19.93 | 19.72 | 19.82 | 276,488 | +0.06(+0.28%) |
Oct 03, 2014 | 19.79 | 19.87 | 19.69 | 19.77 | 148,963 | +0.07(+0.34%) |
Oct 02, 2014 | 19.90 | 20.00 | 19.63 | 19.70 | 290,528 | -0.25(-1.27%) |
Oct 01, 2014 | 19.70 | 19.99 | 19.67 | 19.95 | 144,543 | +0.30(+1.52%) |
Sep 30, 2014 | 20.01 | 20.06 | 19.65 | 19.65 | 259,651 | -0.36(-1.82%) |
Sep 29, 2014 | 20.13 | 20.18 | 20.00 | 20.02 | 226,155 | -0.17(-0.82%) |
Sep 26, 2014 | 20.04 | 20.20 | 19.90 | 20.18 | 243,320 | +0.11(+0.55%) |
Sep 25, 2014 | 20.21 | 20.26 | 20.04 | 20.07 | 440,679 | -0.13(-0.66%) |
Sep 24, 2014 | 20.31 | 20.37 | 20.17 | 20.21 | 216,427 | -0.11(-0.54%) |
Sep 23, 2014 | 20.35 | 20.48 | 20.32 | 20.32 | 193,551 | -0.07(-0.32%) |
Sep 22, 2014 | 20.63 | 20.64 | 20.34 | 20.38 | 253,427 | -0.22(-1.07%) |
Sep 19, 2014 | 20.54 | 20.67 | 20.54 | 20.60 | 366,995 | +0.04(+0.21%) |
Sep 18, 2014 | 20.63 | 20.67 | 20.49 | 20.56 | 205,771 | -0.08(-0.37%) |
Sep 17, 2014 | 20.59 | 20.71 | 20.56 | 20.64 | 302,463 | +0.05(+0.26%) |
Sep 16, 2014 | 20.58 | 20.66 | 20.48 | 20.58 | 204,570 | -0.03(-0.16%) |
Sep 15, 2014 | 20.77 | 20.77 | 20.56 | 20.62 | 195,385 | -0.05(-0.26%) |
Sep 12, 2014 | 21.14 | 21.19 | 20.61 | 20.67 | 308,964 | -0.52(-2.47%) |
Sep 11, 2014 | 21.05 | 21.22 | 21.05 | 21.19 | 132,464 | +0.16(+0.76%) |
Sep 10, 2014 | 21.19 | 21.22 | 20.98 | 21.03 | 92,562 | -0.15(-0.71%) |
Sep 09, 2014 | 21.40 | 21.46 | 21.13 | 21.18 | 202,159 | -0.21(-1.00%) |
Sep 08, 2014 | 21.27 | 21.49 | 21.25 | 21.40 | 256,295 | +0.18(+0.86%) |
Sep 05, 2014 | 21.07 | 21.31 | 21.07 | 21.22 | 182,251 | +0.19(+0.92%) |
Sep 04, 2014 | 21.18 | 21.18 | 20.97 | 21.02 | 165,905 | -0.16(-0.76%) |
Sep 03, 2014 | 21.28 | 21.34 | 21.16 | 21.18 | 376,614 | -0.02(-0.10%) |
Sep 02, 2014 | 21.40 | 21.45 | 21.16 | 21.20 | 481,697 | -0.16(-0.75%) |
Aug 29, 2014 | 21.27 | 21.36 | 21.36 | 21.36 | 141,888 | +0.15(+0.71%) |
Aug 28, 2014 | 21.08 | 21.22 | 21.01 | 21.22 | 168,069 | +0.11(+0.51%) |
Aug 27, 2014 | 21.00 | 21.23 | 20.99 | 21.11 | 200,984 | +0.07(+0.36%) |
Aug 26, 2014 | 21.01 | 21.18 | 20.99 | 21.03 | 164,551 | -0.01(-0.05%) |
Aug 25, 2014 | 21.01 | 21.20 | 20.98 | 21.04 | 267,397 | +0.14(+0.67%) |
Aug 22, 2014 | 20.78 | 20.94 | 20.78 | 20.90 | 504,133 | +0.07(+0.36%) |
Aug 21, 2014 | 20.58 | 20.87 | 20.49 | 20.83 | 574,931 | +0.28(+1.35%) |
Aug 20, 2014 | 20.39 | 20.56 | 20.37 | 20.55 | 183,106 | +0.15(+0.73%) |
Aug 19, 2014 | 20.38 | 20.43 | 20.35 | 20.40 | 132,714 | +0.07(+0.37%) |
Aug 18, 2014 | 20.32 | 20.37 | 20.24 | 20.33 | 102,888 | +0.09(+0.42%) |
Aug 15, 2014 | 20.27 | 20.30 | 20.13 | 20.24 | 172,153 | +0.03(+0.16%) |
Aug 14, 2014 | 20.22 | 20.27 | 20.19 | 20.21 | 80,213 | +0.00(+0.00%) |
Aug 13, 2014 | 20.26 | 20.20 | 20.19 | 20.21 | 136,366 | +0.01(+0.05%) |
Aug 12, 2014 | 20.21 | 20.21 | 20.11 | 20.20 | 122,389 | -0.03(-0.16%) |
Aug 11, 2014 | 20.04 | 20.27 | 20.00 | 20.23 | 118,400 | +0.19(+0.96%) |
Aug 08, 2014 | 19.88 | 20.07 | 19.86 | 20.04 | 145,523 | +0.12(+0.59%) |
Aug 07, 2014 | 19.88 | 20.02 | 19.84 | 19.92 | 293,268 | +0.04(+0.22%) |
Aug 06, 2014 | 19.87 | 20.06 | 19.79 | 19.88 | 135,497 | -0.01(-0.05%) |
Aug 05, 2014 | 19.93 | 19.93 | 19.71 | 19.89 | 92,069 | +0.00(+0.00%) |
Aug 04, 2014 | 19.77 | 19.91 | 19.64 | 19.89 | 148,602 | +0.14(+0.70%) |