Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.60 | 24.72 | 24.48 | 24.68 | 147,253 | +0.10(+0.41%) |
Jul 30, 2015 | 24.28 | 24.60 | 24.25 | 24.58 | 156,263 | +0.21(+0.86%) |
Jul 29, 2015 | 24.38 | 24.54 | 24.29 | 24.37 | 147,525 | -0.03(-0.12%) |
Jul 28, 2015 | 24.29 | 24.41 | 24.08 | 24.40 | 111,375 | +0.21(+0.87%) |
Jul 27, 2015 | 23.99 | 24.22 | 23.99 | 24.19 | 102,060 | -0.06(-0.25%) |
Jul 24, 2015 | 24.20 | 24.40 | 24.05 | 24.25 | 161,714 | +0.01(+0.04%) |
Jul 23, 2015 | 24.13 | 24.42 | 24.04 | 24.24 | 223,645 | +0.24(+1.00%) |
Jul 22, 2015 | 23.65 | 24.43 | 23.65 | 24.00 | 204,789 | +0.73(+3.14%) |
Jul 21, 2015 | 23.46 | 23.86 | 23.10 | 23.27 | 71,583 | -0.17(-0.73%) |
Jul 20, 2015 | 23.53 | 23.63 | 23.35 | 23.44 | 68,119 | -0.02(-0.09%) |
Jul 17, 2015 | 23.69 | 23.69 | 23.29 | 23.46 | 69,571 | -0.14(-0.59%) |
Jul 16, 2015 | 23.71 | 23.90 | 23.55 | 23.60 | 82,256 | -0.08(-0.34%) |
Jul 15, 2015 | 23.64 | 23.87 | 23.45 | 23.68 | 92,329 | +0.08(+0.34%) |
Jul 14, 2015 | 23.62 | 23.67 | 23.43 | 23.60 | 62,310 | -0.06(-0.25%) |
Jul 13, 2015 | 23.53 | 23.72 | 23.47 | 23.66 | 126,714 | +0.23(+0.98%) |
Jul 10, 2015 | 23.32 | 23.61 | 23.08 | 23.43 | 214,966 | +0.39(+1.69%) |
Jul 09, 2015 | 23.23 | 23.43 | 23.04 | 23.04 | 76,995 | +0.13(+0.57%) |
Jul 08, 2015 | 22.79 | 23.07 | 22.70 | 22.91 | 95,640 | -0.08(-0.35%) |
Jul 07, 2015 | 23.18 | 23.18 | 22.75 | 22.99 | 86,891 | -0.29(-1.25%) |
Jul 06, 2015 | 22.99 | 23.42 | 22.80 | 23.28 | 55,466 | +0.12(+0.52%) |
Jul 02, 2015 | 23.68 | 23.16 | 23.16 | 23.16 | 67,800 | -0.49(-2.07%) |
Jul 01, 2015 | 23.51 | 23.68 | 23.27 | 23.65 | 118,837 | +0.41(+1.76%) |
Jun 30, 2015 | 23.33 | 23.49 | 23.00 | 23.24 | 79,061 | +0.10(+0.43%) |
Jun 29, 2015 | 23.51 | 23.67 | 23.14 | 23.14 | 104,496 | -0.54(-2.28%) |
Jun 26, 2015 | 23.48 | 23.75 | 23.23 | 23.68 | 511,933 | +0.33(+1.41%) |
Jun 25, 2015 | 23.39 | 23.57 | 23.20 | 23.35 | 107,401 | +0.00(+0.00%) |
Jun 24, 2015 | 23.70 | 23.72 | 23.27 | 23.35 | 114,543 | -0.35(-1.48%) |
Jun 23, 2015 | 23.28 | 23.71 | 23.28 | 23.70 | 110,726 | +0.37(+1.59%) |
Jun 22, 2015 | 23.40 | 23.64 | 23.26 | 23.33 | 70,412 | +0.14(+0.60%) |
Jun 19, 2015 | 22.90 | 23.36 | 22.74 | 23.19 | 195,070 | +0.22(+0.96%) |
Jun 18, 2015 | 22.83 | 23.08 | 22.67 | 22.97 | 109,520 | +0.24(+1.06%) |
Jun 17, 2015 | 22.88 | 22.91 | 22.55 | 22.73 | 109,812 | -0.04(-0.18%) |
Jun 16, 2015 | 22.49 | 22.83 | 22.09 | 22.77 | 80,787 | +0.17(+0.75%) |
Jun 15, 2015 | 22.53 | 22.82 | 21.90 | 22.60 | 108,160 | -0.05(-0.22%) |
Jun 12, 2015 | 22.70 | 22.79 | 22.47 | 22.65 | 52,960 | -0.09(-0.40%) |
Jun 11, 2015 | 22.61 | 22.84 | 22.16 | 22.74 | 62,752 | +0.12(+0.53%) |
Jun 10, 2015 | 22.15 | 22.78 | 22.00 | 22.62 | 194,759 | +0.48(+2.17%) |
Jun 09, 2015 | 22.17 | 22.27 | 22.01 | 22.14 | 66,928 | +0.04(+0.18%) |
Jun 08, 2015 | 22.08 | 22.25 | 22.07 | 22.10 | 82,123 | -0.09(-0.41%) |
Jun 05, 2015 | 21.96 | 22.27 | 21.68 | 22.19 | 82,919 | +0.31(+1.42%) |
Jun 04, 2015 | 22.06 | 22.24 | 21.70 | 21.88 | 69,611 | -0.34(-1.53%) |
Jun 03, 2015 | 21.95 | 22.40 | 21.95 | 22.22 | 125,689 | +0.29(+1.32%) |
Jun 02, 2015 | 21.56 | 22.11 | 21.56 | 21.93 | 86,392 | +0.24(+1.11%) |
Jun 01, 2015 | 21.80 | 21.80 | 21.35 | 21.69 | 76,178 | +0.08(+0.37%) |
May 29, 2015 | 21.99 | 21.99 | 21.57 | 21.61 | 83,607 | -0.36(-1.64%) |
May 28, 2015 | 22.03 | 22.04 | 21.83 | 21.97 | 48,597 | -0.08(-0.36%) |
May 27, 2015 | 21.81 | 22.13 | 21.74 | 22.05 | 102,248 | +0.30(+1.38%) |
May 26, 2015 | 21.84 | 21.88 | 21.65 | 21.75 | 133,808 | -0.17(-0.78%) |
May 22, 2015 | 21.94 | 21.92 | 21.92 | 21.92 | 111,600 | -0.08(-0.36%) |
May 21, 2015 | 21.99 | 22.05 | 21.91 | 22.00 | 64,461 | +0.08(+0.36%) |
May 20, 2015 | 22.05 | 22.07 | 21.79 | 21.92 | 71,627 | -0.11(-0.50%) |
May 19, 2015 | 22.02 | 22.16 | 21.93 | 22.03 | 63,407 | +0.04(+0.18%) |
May 18, 2015 | 21.70 | 22.10 | 21.70 | 21.99 | 90,045 | +0.33(+1.52%) |
May 15, 2015 | 21.85 | 21.85 | 21.45 | 21.66 | 102,987 | -0.23(-1.05%) |
May 14, 2015 | 21.83 | 22.12 | 21.80 | 21.89 | 53,412 | +0.06(+0.27%) |
May 13, 2015 | 21.90 | 21.98 | 21.60 | 21.83 | 57,908 | -0.19(-0.86%) |
May 12, 2015 | 21.89 | 22.07 | 21.57 | 22.02 | 86,990 | +0.04(+0.18%) |
May 11, 2015 | 21.90 | 22.18 | 21.87 | 21.98 | 68,956 | -0.01(-0.05%) |
May 08, 2015 | 22.15 | 22.15 | 21.86 | 21.99 | 57,574 | +0.04(+0.18%) |
May 07, 2015 | 21.83 | 22.03 | 21.75 | 21.95 | 75,627 | +0.08(+0.37%) |
May 06, 2015 | 21.63 | 21.90 | 21.52 | 21.87 | 151,197 | +0.26(+1.20%) |
May 05, 2015 | 21.48 | 21.80 | 21.36 | 21.61 | 155,607 | +0.10(+0.46%) |
May 04, 2015 | 21.57 | 21.78 | 21.43 | 21.51 | 99,066 | -0.04(-0.19%) |
May 01, 2015 | 21.74 | 21.97 | 21.02 | 21.55 | 237,132 | -0.21(-0.97%) |
Apr 30, 2015 | 21.86 | 22.41 | 21.66 | 21.76 | 262,395 | -0.24(-1.09%) |
Apr 29, 2015 | 22.10 | 22.39 | 21.97 | 22.00 | 57,180 | -0.16(-0.72%) |
Apr 28, 2015 | 21.76 | 22.23 | 21.72 | 22.16 | 78,189 | +0.41(+1.89%) |
Apr 27, 2015 | 21.90 | 22.20 | 21.49 | 21.75 | 105,975 | -0.06(-0.28%) |
Apr 24, 2015 | 21.85 | 21.93 | 21.60 | 21.81 | 61,739 | +0.00(+0.00%) |
Apr 23, 2015 | 21.45 | 21.87 | 21.37 | 21.81 | 158,036 | +0.25(+1.16%) |
Apr 22, 2015 | 21.20 | 21.59 | 21.11 | 21.56 | 214,178 | +0.31(+1.46%) |
Apr 21, 2015 | 21.36 | 21.44 | 21.07 | 21.25 | 256,827 | -0.16(-0.75%) |
Apr 20, 2015 | 21.20 | 22.17 | 21.01 | 21.41 | 258,743 | -0.78(-3.52%) |
Apr 17, 2015 | 22.59 | 22.85 | 22.15 | 22.19 | 98,861 | -0.54(-2.38%) |
Apr 16, 2015 | 22.56 | 22.78 | 22.45 | 22.73 | 38,172 | +0.17(+0.75%) |
Apr 15, 2015 | 22.55 | 22.77 | 22.15 | 22.56 | 81,700 | +0.14(+0.62%) |
Apr 14, 2015 | 22.68 | 22.68 | 22.32 | 22.42 | 142,166 | -0.25(-1.10%) |
Apr 13, 2015 | 22.41 | 22.80 | 22.41 | 22.67 | 41,186 | +0.17(+0.76%) |
Apr 10, 2015 | 22.51 | 22.56 | 22.40 | 22.50 | 32,802 | +0.01(+0.04%) |
Apr 09, 2015 | 22.58 | 22.59 | 22.36 | 22.49 | 53,513 | +0.04(+0.18%) |
Apr 08, 2015 | 22.27 | 22.55 | 22.24 | 22.45 | 60,835 | +0.17(+0.76%) |
Apr 07, 2015 | 22.35 | 22.50 | 22.27 | 22.28 | 71,175 | -0.14(-0.62%) |
Apr 06, 2015 | 22.23 | 22.49 | 22.23 | 22.42 | 77,440 | -0.05(-0.22%) |
Apr 02, 2015 | 22.46 | 22.47 | 22.47 | 22.47 | 73,100 | +0.05(+0.22%) |
Apr 01, 2015 | 22.12 | 22.45 | 21.94 | 22.42 | 127,843 | +0.21(+0.95%) |
Mar 31, 2015 | 22.36 | 22.42 | 22.13 | 22.21 | 74,667 | -0.26(-1.16%) |
Mar 30, 2015 | 22.32 | 22.62 | 22.18 | 22.47 | 212,677 | +0.20(+0.90%) |
Mar 27, 2015 | 22.25 | 22.36 | 21.99 | 22.27 | 136,997 | +0.03(+0.13%) |
Mar 26, 2015 | 22.16 | 22.47 | 22.08 | 22.24 | 116,878 | +0.08(+0.36%) |
Mar 25, 2015 | 22.84 | 22.92 | 22.16 | 22.16 | 121,090 | -0.66(-2.89%) |
Mar 24, 2015 | 22.71 | 23.00 | 22.51 | 22.82 | 62,475 | +0.08(+0.35%) |
Mar 23, 2015 | 22.75 | 22.90 | 22.55 | 22.74 | 60,412 | -0.11(-0.48%) |
Mar 20, 2015 | 22.67 | 22.98 | 22.16 | 22.85 | 160,331 | +0.33(+1.47%) |
Mar 19, 2015 | 22.60 | 22.78 | 22.40 | 22.52 | 64,810 | -0.17(-0.75%) |
Mar 18, 2015 | 22.56 | 22.90 | 22.29 | 22.69 | 128,009 | +0.05(+0.22%) |
Mar 17, 2015 | 22.65 | 22.75 | 22.38 | 22.64 | 85,265 | -0.05(-0.22%) |
Mar 16, 2015 | 22.69 | 22.85 | 22.52 | 22.69 | 295,581 | +0.11(+0.49%) |
Mar 13, 2015 | 22.56 | 22.68 | 22.31 | 22.58 | 77,464 | +0.05(+0.22%) |
Mar 12, 2015 | 21.68 | 22.65 | 21.64 | 22.53 | 455,725 | +1.15(+5.38%) |
Mar 11, 2015 | 21.25 | 21.43 | 21.12 | 21.38 | 69,393 | +0.12(+0.56%) |
Mar 10, 2015 | 21.44 | 21.44 | 21.02 | 21.26 | 58,475 | -0.33(-1.53%) |
Mar 09, 2015 | 21.50 | 21.68 | 21.45 | 21.59 | 85,306 | +0.16(+0.75%) |
Mar 06, 2015 | 21.32 | 21.75 | 21.30 | 21.43 | 138,941 | -0.13(-0.60%) |
Mar 05, 2015 | 21.58 | 21.81 | 21.17 | 21.56 | 80,845 | -0.03(-0.14%) |
Mar 04, 2015 | 21.80 | 21.89 | 21.51 | 21.59 | 73,424 | -0.30(-1.37%) |
Mar 03, 2015 | 21.81 | 21.93 | 21.64 | 21.89 | 175,212 | -0.01(-0.05%) |
Mar 02, 2015 | 21.80 | 22.30 | 21.66 | 21.90 | 221,815 | +0.03(+0.14%) |
Feb 27, 2015 | 21.94 | 22.43 | 21.84 | 21.87 | 138,095 | -0.13(-0.59%) |
Feb 26, 2015 | 21.84 | 22.26 | 21.69 | 22.00 | 80,262 | +0.09(+0.41%) |
Feb 25, 2015 | 21.92 | 22.03 | 21.70 | 21.91 | 61,094 | -0.05(-0.23%) |
Feb 24, 2015 | 21.84 | 22.22 | 21.68 | 21.96 | 145,754 | +0.10(+0.46%) |
Feb 23, 2015 | 21.37 | 21.87 | 21.34 | 21.86 | 116,879 | +0.36(+1.67%) |
Feb 20, 2015 | 21.50 | 21.50 | 21.10 | 21.50 | 85,346 | +0.05(+0.23%) |
Feb 19, 2015 | 21.42 | 21.54 | 21.28 | 21.45 | 47,875 | -0.05(-0.23%) |
Feb 18, 2015 | 21.63 | 21.67 | 21.32 | 21.50 | 72,352 | -0.17(-0.78%) |
Feb 17, 2015 | 21.93 | 22.36 | 21.62 | 21.67 | 110,235 | -0.19(-0.87%) |
Feb 13, 2015 | 21.91 | 21.86 | 21.86 | 21.86 | 81,700 | -0.04(-0.18%) |
Feb 12, 2015 | 21.44 | 21.99 | 21.44 | 21.90 | 65,039 | +0.57(+2.67%) |
Feb 11, 2015 | 21.34 | 22.23 | 21.12 | 21.33 | 56,313 | -0.19(-0.88%) |
Feb 10, 2015 | 21.81 | 22.39 | 21.25 | 21.52 | 70,511 | -0.04(-0.19%) |
Feb 09, 2015 | 21.97 | 22.12 | 21.48 | 21.56 | 69,688 | -0.54(-2.44%) |
Feb 06, 2015 | 22.08 | 22.45 | 21.91 | 22.10 | 89,974 | +0.08(+0.36%) |
Feb 05, 2015 | 21.52 | 22.27 | 21.52 | 22.02 | 184,367 | +0.61(+2.85%) |
Feb 04, 2015 | 21.23 | 22.07 | 21.18 | 21.41 | 128,412 | +0.16(+0.75%) |
Feb 03, 2015 | 20.84 | 22.40 | 20.71 | 21.25 | 196,576 | +0.55(+2.66%) |
Feb 02, 2015 | 20.02 | 20.75 | 20.02 | 20.70 | 152,891 | +0.70(+3.50%) |
Jan 30, 2015 | 20.15 | 20.34 | 19.92 | 20.00 | 390,317 | -0.42(-2.06%) |
Jan 29, 2015 | 21.28 | 21.28 | 19.92 | 20.42 | 478,009 | -1.31(-6.03%) |
Jan 28, 2015 | 22.65 | 22.99 | 21.37 | 21.73 | 270,956 | -1.54(-6.62%) |
Jan 27, 2015 | 23.25 | 23.58 | 23.12 | 23.27 | 106,564 | -0.28(-1.19%) |
Jan 26, 2015 | 23.44 | 23.79 | 22.93 | 23.55 | 99,570 | +0.09(+0.38%) |
Jan 23, 2015 | 23.53 | 23.68 | 23.23 | 23.46 | 93,787 | -0.14(-0.59%) |
Jan 22, 2015 | 22.81 | 23.73 | 22.50 | 23.60 | 112,450 | +1.00(+4.42%) |
Jan 21, 2015 | 22.73 | 23.07 | 22.58 | 22.60 | 106,493 | -0.20(-0.88%) |
Jan 20, 2015 | 23.23 | 23.29 | 22.76 | 22.80 | 93,052 | -0.36(-1.55%) |
Jan 16, 2015 | 22.52 | 23.32 | 22.52 | 23.16 | 99,104 | +0.54(+2.39%) |
Jan 15, 2015 | 22.85 | 23.02 | 22.55 | 22.62 | 105,401 | -0.20(-0.88%) |
Jan 14, 2015 | 22.70 | 23.06 | 22.56 | 22.82 | 98,170 | -0.06(-0.26%) |
Jan 13, 2015 | 22.89 | 23.23 | 22.59 | 22.88 | 161,396 | +0.14(+0.62%) |
Jan 12, 2015 | 22.90 | 23.00 | 22.57 | 22.74 | 83,275 | -0.23(-1.00%) |
Jan 09, 2015 | 23.42 | 23.42 | 22.90 | 22.97 | 64,175 | -0.50(-2.13%) |
Jan 08, 2015 | 23.34 | 23.60 | 23.16 | 23.47 | 66,954 | +0.31(+1.34%) |
Jan 07, 2015 | 23.35 | 23.52 | 23.00 | 23.16 | 70,070 | +0.00(+0.00%) |
Jan 06, 2015 | 23.53 | 23.75 | 22.81 | 23.16 | 122,523 | -0.35(-1.49%) |
Jan 05, 2015 | 23.63 | 23.78 | 23.39 | 23.51 | 96,181 | -0.18(-0.76%) |
Jan 02, 2015 | 24.23 | 24.23 | 23.38 | 23.69 | 70,518 | -0.39(-1.62%) |
Dec 31, 2014 | 24.23 | 24.08 | 24.08 | 24.08 | 70,800 | -0.20(-0.82%) |
Dec 30, 2014 | 24.23 | 24.48 | 24.18 | 24.28 | 53,414 | -0.06(-0.25%) |
Dec 29, 2014 | 24.27 | 24.44 | 23.67 | 24.34 | 148,286 | +0.13(+0.54%) |
Dec 26, 2014 | 24.20 | 24.36 | 24.07 | 24.21 | 55,423 | +0.01(+0.04%) |
Dec 24, 2014 | 24.29 | 24.20 | 24.20 | 24.20 | 49,900 | +0.01(+0.04%) |
Dec 23, 2014 | 24.28 | 24.48 | 24.08 | 24.19 | 64,031 | +0.01(+0.04%) |
Dec 22, 2014 | 23.97 | 24.19 | 23.72 | 24.18 | 79,016 | +0.29(+1.21%) |
Dec 19, 2014 | 24.08 | 24.31 | 23.81 | 23.89 | 351,342 | -0.26(-1.08%) |
Dec 18, 2014 | 23.77 | 24.20 | 23.54 | 24.15 | 138,822 | +0.62(+2.66%) |
Dec 17, 2014 | 23.18 | 23.59 | 23.00 | 23.52 | 283,104 | +0.34(+1.49%) |
Dec 16, 2014 | 23.05 | 23.48 | 23.05 | 23.18 | 221,757 | -0.04(-0.17%) |
Dec 15, 2014 | 23.70 | 23.75 | 23.19 | 23.22 | 146,636 | -0.33(-1.40%) |
Dec 12, 2014 | 23.58 | 23.94 | 23.49 | 23.55 | 85,531 | -0.36(-1.51%) |
Dec 11, 2014 | 23.81 | 24.21 | 23.71 | 23.91 | 145,113 | +0.26(+1.10%) |
Dec 10, 2014 | 24.14 | 24.40 | 23.55 | 23.65 | 135,046 | -0.60(-2.47%) |
Dec 09, 2014 | 23.68 | 24.33 | 23.51 | 24.25 | 204,926 | +0.39(+1.63%) |
Dec 08, 2014 | 23.86 | 24.24 | 23.77 | 23.86 | 198,605 | -0.11(-0.46%) |
Dec 05, 2014 | 23.47 | 24.24 | 23.47 | 23.97 | 163,067 | +0.47(+2.00%) |
Dec 04, 2014 | 23.57 | 23.64 | 23.27 | 23.50 | 89,185 | -0.18(-0.76%) |
Dec 03, 2014 | 23.84 | 24.00 | 23.54 | 23.68 | 103,477 | -0.23(-0.96%) |
Dec 02, 2014 | 22.82 | 24.03 | 22.78 | 23.91 | 267,495 | +1.13(+4.96%) |
Dec 01, 2014 | 23.03 | 23.04 | 22.62 | 22.78 | 169,914 | -0.26(-1.13%) |
Nov 28, 2014 | 23.61 | 23.80 | 23.01 | 23.04 | 72,138 | -0.47(-2.00%) |
Nov 26, 2014 | 23.49 | 23.51 | 23.51 | 23.51 | 51,300 | +0.04(+0.17%) |
Nov 25, 2014 | 23.49 | 23.60 | 23.38 | 23.47 | 48,774 | +0.05(+0.21%) |
Nov 24, 2014 | 23.14 | 23.46 | 23.05 | 23.42 | 104,769 | +0.36(+1.56%) |
Nov 21, 2014 | 23.41 | 23.43 | 23.04 | 23.06 | 129,704 | -0.08(-0.35%) |
Nov 20, 2014 | 23.05 | 23.16 | 23.03 | 23.14 | 142,801 | -0.01(-0.04%) |
Nov 19, 2014 | 23.54 | 24.99 | 23.10 | 23.15 | 180,985 | -0.34(-1.45%) |
Nov 18, 2014 | 23.60 | 23.84 | 23.48 | 23.49 | 170,191 | -0.01(-0.04%) |
Nov 17, 2014 | 23.52 | 23.73 | 23.50 | 23.50 | 129,490 | -0.04(-0.17%) |
Nov 14, 2014 | 23.52 | 23.57 | 23.39 | 23.54 | 316,190 | +0.03(+0.13%) |
Nov 13, 2014 | 23.55 | 23.70 | 23.35 | 23.51 | 118,084 | +0.02(+0.09%) |
Nov 12, 2014 | 23.05 | 23.51 | 23.05 | 23.49 | 137,202 | +0.22(+0.95%) |
Nov 11, 2014 | 23.18 | 23.39 | 23.05 | 23.27 | 87,262 | +0.12(+0.52%) |
Nov 10, 2014 | 22.77 | 23.17 | 22.77 | 23.15 | 164,850 | +0.36(+1.58%) |
Nov 07, 2014 | 22.42 | 22.81 | 22.34 | 22.79 | 98,654 | +0.34(+1.51%) |
Nov 06, 2014 | 22.27 | 22.56 | 22.16 | 22.45 | 120,599 | +0.13(+0.58%) |
Nov 05, 2014 | 22.50 | 22.75 | 22.28 | 22.32 | 144,539 | -0.07(-0.31%) |
Nov 04, 2014 | 22.30 | 22.97 | 22.28 | 22.39 | 179,999 | -0.04(-0.18%) |
Nov 03, 2014 | 22.54 | 22.75 | 22.34 | 22.43 | 104,873 | -0.05(-0.22%) |
Oct 31, 2014 | 22.86 | 22.86 | 22.37 | 22.48 | 207,784 | +0.13(+0.58%) |
Oct 30, 2014 | 22.24 | 22.68 | 22.04 | 22.35 | 205,866 | +0.07(+0.31%) |
Oct 29, 2014 | 21.94 | 22.43 | 21.68 | 22.28 | 209,555 | +0.31(+1.41%) |
Oct 28, 2014 | 21.47 | 22.03 | 21.33 | 21.97 | 277,687 | +0.59(+2.76%) |
Oct 27, 2014 | 21.04 | 21.68 | 21.20 | 21.38 | 250,819 | +0.18(+0.85%) |
Oct 24, 2014 | 21.70 | 21.88 | 21.11 | 21.20 | 135,320 | -0.44(-2.03%) |
Oct 23, 2014 | 21.81 | 22.48 | 21.53 | 21.64 | 336,732 | -0.62(-2.79%) |
Oct 22, 2014 | 23.05 | 23.25 | 22.15 | 22.26 | 316,498 | -1.16(-4.95%) |
Oct 21, 2014 | 23.22 | 23.44 | 22.99 | 23.42 | 128,723 | +0.32(+1.39%) |
Oct 20, 2014 | 23.01 | 23.16 | 22.74 | 23.10 | 88,710 | +0.02(+0.09%) |
Oct 17, 2014 | 23.55 | 23.55 | 22.90 | 23.08 | 184,174 | -0.13(-0.56%) |
Oct 16, 2014 | 22.69 | 23.32 | 22.64 | 23.21 | 175,220 | +0.23(+1.00%) |
Oct 15, 2014 | 22.75 | 23.13 | 22.41 | 22.98 | 160,690 | -0.13(-0.56%) |
Oct 14, 2014 | 23.17 | 23.69 | 22.93 | 23.11 | 164,717 | +0.05(+0.22%) |
Oct 13, 2014 | 22.36 | 23.20 | 22.28 | 23.06 | 114,621 | +0.72(+3.22%) |
Oct 10, 2014 | 22.16 | 22.80 | 22.06 | 22.34 | 103,561 | +0.04(+0.18%) |
Oct 09, 2014 | 23.06 | 23.07 | 22.26 | 22.30 | 89,305 | -0.80(-3.46%) |
Oct 08, 2014 | 22.46 | 23.15 | 22.44 | 23.10 | 82,947 | +0.66(+2.94%) |
Oct 07, 2014 | 22.70 | 22.79 | 22.42 | 22.44 | 54,505 | -0.36(-1.58%) |
Oct 06, 2014 | 23.00 | 23.02 | 22.77 | 22.80 | 61,464 | -0.17(-0.74%) |
Oct 03, 2014 | 23.19 | 23.51 | 22.97 | 22.97 | 79,771 | +0.05(+0.22%) |
Oct 02, 2014 | 22.64 | 23.12 | 22.64 | 22.92 | 76,837 | +0.22(+0.97%) |
Oct 01, 2014 | 23.11 | 23.23 | 22.63 | 22.70 | 123,184 | -0.40(-1.73%) |
Sep 30, 2014 | 23.28 | 23.35 | 23.06 | 23.10 | 227,104 | -0.17(-0.73%) |
Sep 29, 2014 | 23.00 | 23.36 | 23.00 | 23.27 | 97,652 | +0.10(+0.43%) |
Sep 26, 2014 | 22.97 | 23.24 | 22.85 | 23.17 | 393,444 | +0.20(+0.87%) |
Sep 25, 2014 | 23.30 | 23.48 | 22.85 | 22.97 | 89,118 | -0.42(-1.80%) |
Sep 24, 2014 | 23.37 | 23.46 | 23.21 | 23.39 | 61,851 | +0.08(+0.34%) |
Sep 23, 2014 | 23.65 | 23.75 | 23.20 | 23.31 | 129,089 | -0.38(-1.60%) |
Sep 22, 2014 | 23.90 | 24.03 | 23.62 | 23.69 | 88,680 | -0.27(-1.13%) |
Sep 19, 2014 | 24.08 | 24.24 | 23.90 | 23.96 | 302,206 | -0.09(-0.37%) |
Sep 18, 2014 | 23.66 | 24.06 | 23.52 | 24.05 | 231,530 | +0.41(+1.73%) |
Sep 17, 2014 | 23.24 | 23.89 | 23.15 | 23.64 | 67,077 | +0.15(+0.64%) |
Sep 16, 2014 | 23.66 | 23.78 | 23.42 | 23.49 | 109,332 | -0.16(-0.68%) |
Sep 15, 2014 | 23.89 | 23.94 | 23.56 | 23.65 | 91,325 | -0.21(-0.88%) |
Sep 12, 2014 | 23.92 | 24.06 | 23.64 | 23.86 | 378,533 | -0.04(-0.17%) |
Sep 11, 2014 | 23.41 | 23.96 | 23.41 | 23.90 | 79,055 | +0.36(+1.53%) |
Sep 10, 2014 | 23.24 | 23.63 | 23.24 | 23.54 | 74,219 | +0.29(+1.25%) |
Sep 09, 2014 | 23.63 | 23.63 | 23.15 | 23.25 | 130,695 | -0.49(-2.06%) |
Sep 08, 2014 | 23.53 | 23.78 | 23.53 | 23.74 | 123,510 | +0.16(+0.68%) |
Sep 05, 2014 | 23.47 | 23.70 | 23.47 | 23.58 | 94,728 | -0.05(-0.21%) |
Sep 04, 2014 | 23.76 | 23.90 | 21.86 | 23.63 | 157,031 | -0.05(-0.21%) |
Sep 03, 2014 | 23.75 | 23.87 | 23.54 | 23.68 | 101,331 | -0.02(-0.08%) |
Sep 02, 2014 | 23.70 | 23.92 | 23.55 | 23.70 | 136,151 | +0.07(+0.30%) |
Aug 29, 2014 | 23.76 | 23.63 | 23.63 | 23.63 | 100,900 | -0.01(-0.04%) |
Aug 28, 2014 | 23.82 | 23.82 | 23.55 | 23.64 | 182,465 | -0.21(-0.88%) |
Aug 27, 2014 | 23.98 | 23.98 | 23.78 | 23.85 | 47,684 | -0.15(-0.62%) |
Aug 26, 2014 | 23.97 | 24.05 | 23.83 | 24.00 | 132,136 | +0.00(+0.00%) |
Aug 25, 2014 | 24.00 | 24.08 | 24.00 | 24.00 | 56,860 | +0.10(+0.42%) |
Aug 22, 2014 | 24.00 | 24.02 | 23.86 | 23.90 | 79,949 | -0.10(-0.42%) |
Aug 21, 2014 | 23.89 | 24.00 | 23.51 | 24.00 | 114,844 | +0.07(+0.29%) |
Aug 20, 2014 | 24.02 | 24.04 | 23.76 | 23.93 | 49,484 | -0.17(-0.71%) |
Aug 19, 2014 | 24.16 | 24.22 | 24.03 | 24.10 | 53,071 | -0.12(-0.50%) |
Aug 18, 2014 | 24.03 | 24.27 | 23.85 | 24.22 | 81,464 | +0.47(+1.98%) |
Aug 15, 2014 | 24.25 | 24.25 | 23.58 | 23.75 | 163,486 | -0.37(-1.53%) |
Aug 14, 2014 | 24.21 | 24.26 | 24.08 | 24.12 | 50,047 | -0.13(-0.54%) |
Aug 13, 2014 | 24.37 | 24.59 | 24.21 | 24.25 | 58,426 | -0.20(-0.82%) |
Aug 12, 2014 | 24.39 | 24.48 | 24.26 | 24.45 | 133,779 | -0.08(-0.33%) |
Aug 11, 2014 | 24.33 | 24.65 | 24.28 | 24.53 | 88,250 | +0.26(+1.07%) |
Aug 08, 2014 | 24.16 | 24.40 | 24.05 | 24.27 | 83,804 | +0.09(+0.37%) |
Aug 07, 2014 | 24.16 | 24.56 | 23.85 | 24.18 | 185,283 | +0.12(+0.50%) |
Aug 06, 2014 | 23.65 | 24.21 | 23.65 | 24.06 | 154,311 | +0.71(+3.04%) |
Aug 05, 2014 | 23.49 | 23.80 | 23.27 | 23.35 | 77,858 | -0.19(-0.81%) |
Aug 04, 2014 | 23.71 | 24.06 | 23.27 | 23.54 | 67,658 | -0.03(-0.13%) |