Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.64 | 19.85 | 19.39 | 19.85 | 1,143,466 | +0.63(+3.26%) |
Aug 28, 2015 | 19.15 | 19.46 | 18.93 | 19.22 | 536,801 | -0.10(-0.49%) |
Aug 27, 2015 | 18.71 | 19.33 | 18.68 | 19.32 | 433,453 | +0.77(+4.15%) |
Aug 26, 2015 | 18.67 | 18.67 | 18.06 | 18.55 | 472,763 | +0.23(+1.27%) |
Aug 25, 2015 | 18.71 | 18.83 | 18.23 | 18.31 | 813,893 | +0.01(+0.07%) |
Aug 24, 2015 | 18.53 | 18.67 | 17.90 | 18.30 | 980,203 | -0.83(-4.36%) |
Aug 21, 2015 | 19.48 | 19.57 | 19.08 | 19.14 | 315,482 | -0.18(-0.93%) |
Aug 20, 2015 | 19.76 | 19.82 | 19.32 | 19.32 | 326,400 | -0.34(-1.73%) |
Aug 19, 2015 | 20.01 | 20.02 | 19.35 | 19.66 | 409,701 | -0.55(-2.74%) |
Aug 18, 2015 | 20.30 | 20.36 | 20.17 | 20.21 | 185,541 | -0.36(-1.77%) |
Aug 17, 2015 | 20.32 | 20.57 | 20.22 | 20.57 | 172,815 | +0.10(+0.50%) |
Aug 14, 2015 | 20.66 | 20.74 | 20.47 | 20.47 | 279,689 | -0.38(-1.83%) |
Aug 13, 2015 | 20.88 | 20.95 | 20.78 | 20.85 | 428,870 | -0.17(-0.79%) |
Aug 12, 2015 | 20.88 | 21.15 | 20.68 | 21.02 | 980,190 | -0.11(-0.51%) |
Aug 11, 2015 | 21.18 | 21.20 | 20.93 | 21.13 | 669,585 | -0.10(-0.48%) |
Aug 10, 2015 | 20.88 | 21.38 | 20.85 | 21.23 | 205,187 | +0.27(+1.31%) |
Aug 07, 2015 | 21.03 | 21.18 | 20.93 | 20.95 | 304,349 | +0.10(+0.49%) |
Aug 06, 2015 | 20.81 | 21.00 | 20.71 | 20.85 | 249,159 | -0.08(-0.37%) |
Aug 05, 2015 | 20.85 | 20.94 | 20.76 | 20.93 | 384,343 | +0.44(+2.15%) |
Aug 04, 2015 | 20.54 | 20.62 | 20.35 | 20.49 | 189,448 | -0.02(-0.12%) |
Aug 03, 2015 | 20.81 | 20.85 | 20.51 | 20.51 | 500,462 | -0.35(-1.69%) |
Jul 31, 2015 | 21.02 | 21.03 | 20.78 | 20.87 | 379,762 | +0.24(+1.19%) |
Jul 30, 2015 | 20.91 | 20.98 | 20.50 | 20.62 | 217,585 | -0.03(-0.14%) |
Jul 29, 2015 | 20.40 | 20.85 | 20.33 | 20.65 | 936,762 | -0.05(-0.26%) |
Jul 28, 2015 | 20.40 | 20.75 | 20.33 | 20.70 | 635,056 | +0.41(+2.00%) |
Jul 27, 2015 | 20.47 | 20.48 | 20.15 | 20.30 | 698,220 | -0.16(-0.79%) |
Jul 24, 2015 | 20.83 | 20.85 | 20.46 | 20.46 | 420,775 | -0.41(-1.94%) |
Jul 23, 2015 | 20.76 | 20.87 | 20.63 | 20.87 | 270,199 | +0.20(+0.98%) |
Jul 22, 2015 | 20.53 | 20.66 | 20.48 | 20.66 | 234,169 | -0.16(-0.77%) |
Jul 21, 2015 | 20.79 | 20.94 | 20.76 | 20.82 | 215,421 | +0.13(+0.60%) |
Jul 20, 2015 | 20.70 | 20.74 | 20.59 | 20.70 | 338,986 | +0.05(+0.23%) |
Jul 17, 2015 | 20.67 | 20.72 | 20.53 | 20.65 | 230,535 | -0.03(-0.14%) |
Jul 16, 2015 | 20.98 | 21.00 | 20.68 | 20.68 | 229,265 | +0.01(+0.06%) |
Jul 15, 2015 | 20.86 | 21.02 | 20.67 | 20.67 | 559,445 | -0.17(-0.83%) |
Jul 14, 2015 | 20.73 | 20.84 | 20.67 | 20.84 | 272,295 | +0.11(+0.55%) |
Jul 13, 2015 | 20.87 | 20.88 | 20.67 | 20.73 | 455,410 | -0.27(-1.31%) |
Jul 10, 2015 | 21.12 | 21.18 | 20.82 | 21.00 | 1,467,612 | +0.70(+3.47%) |
Jul 09, 2015 | 20.05 | 20.44 | 19.89 | 20.30 | 728,098 | +0.80(+4.13%) |
Jul 08, 2015 | 19.74 | 19.76 | 19.46 | 19.49 | 2,504,472 | -0.03(-0.15%) |
Jul 07, 2015 | 19.61 | 19.67 | 19.13 | 19.52 | 1,486,780 | -0.45(-2.24%) |
Jul 06, 2015 | 20.25 | 20.29 | 19.89 | 19.97 | 736,039 | -1.10(-5.23%) |
Jul 02, 2015 | 21.17 | 21.07 | 21.07 | 21.07 | 519,158 | +0.07(+0.34%) |
Jul 01, 2015 | 21.41 | 21.41 | 21.00 | 21.00 | 428,404 | -0.21(-0.98%) |
Jun 30, 2015 | 21.60 | 21.65 | 21.12 | 21.21 | 695,696 | -0.18(-0.84%) |
Jun 29, 2015 | 21.63 | 21.87 | 21.39 | 21.39 | 2,835,673 | -0.91(-4.09%) |
Jun 26, 2015 | 22.45 | 22.58 | 22.30 | 22.30 | 364,808 | -0.20(-0.87%) |
Jun 25, 2015 | 22.52 | 22.53 | 22.32 | 22.50 | 500,291 | +0.07(+0.32%) |
Jun 24, 2015 | 22.45 | 22.61 | 22.42 | 22.43 | 606,902 | -0.16(-0.71%) |
Jun 23, 2015 | 22.42 | 22.59 | 22.42 | 22.59 | 4,156,548 | -0.15(-0.66%) |
Jun 22, 2015 | 22.27 | 22.84 | 22.22 | 22.74 | 3,462,052 | +1.09(+5.04%) |
Jun 19, 2015 | 21.59 | 21.71 | 21.53 | 21.65 | 237,055 | +0.17(+0.78%) |
Jun 18, 2015 | 21.41 | 22.08 | 21.35 | 21.48 | 668,210 | +0.32(+1.52%) |
Jun 17, 2015 | 21.38 | 21.39 | 20.95 | 21.16 | 2,384,938 | -0.08(-0.39%) |
Jun 16, 2015 | 20.86 | 21.24 | 20.86 | 21.24 | 743,193 | +0.10(+0.45%) |
Jun 15, 2015 | 21.06 | 21.25 | 21.05 | 21.15 | 333,992 | -0.39(-1.83%) |
Jun 12, 2015 | 21.57 | 21.67 | 21.35 | 21.54 | 724,963 | -0.38(-1.74%) |
Jun 11, 2015 | 22.09 | 22.18 | 21.75 | 21.92 | 1,734,592 | -0.12(-0.54%) |
Jun 10, 2015 | 21.81 | 22.15 | 21.78 | 22.04 | 279,226 | +0.95(+4.49%) |
Jun 09, 2015 | 21.21 | 21.26 | 21.05 | 21.09 | 513,529 | +0.12(+0.57%) |
Jun 08, 2015 | 20.93 | 21.12 | 20.85 | 20.97 | 640,138 | -0.11(-0.51%) |
Jun 05, 2015 | 20.80 | 21.13 | 20.76 | 21.08 | 960,224 | -0.32(-1.48%) |
Jun 04, 2015 | 21.56 | 21.74 | 21.26 | 21.40 | 1,256,501 | -0.30(-1.37%) |
Jun 03, 2015 | 21.79 | 21.94 | 21.66 | 21.69 | 3,888,885 | -0.03(-0.14%) |
Jun 02, 2015 | 21.59 | 21.83 | 21.57 | 21.72 | 335,250 | +0.57(+2.68%) |
Jun 01, 2015 | 21.36 | 21.40 | 21.09 | 21.16 | 338,332 | -0.27(-1.28%) |
May 29, 2015 | 21.65 | 21.73 | 21.43 | 21.43 | 342,478 | -0.15(-0.69%) |
May 28, 2015 | 21.52 | 21.68 | 21.37 | 21.58 | 238,313 | -0.09(-0.41%) |
May 27, 2015 | 21.30 | 21.71 | 21.28 | 21.67 | 268,120 | +0.32(+1.48%) |
May 26, 2015 | 21.45 | 21.47 | 21.25 | 21.35 | 378,638 | -0.67(-3.06%) |
May 22, 2015 | 22.18 | 22.03 | 22.03 | 22.03 | 195,921 | -0.44(-1.94%) |
May 21, 2015 | 22.19 | 22.46 | 22.17 | 22.46 | 231,281 | +0.16(+0.69%) |
May 20, 2015 | 22.09 | 22.34 | 22.06 | 22.31 | 332,452 | +0.08(+0.35%) |
May 19, 2015 | 22.25 | 22.27 | 22.15 | 22.23 | 414,862 | -0.05(-0.24%) |
May 18, 2015 | 22.23 | 22.28 | 22.10 | 22.28 | 382,011 | -0.37(-1.63%) |
May 15, 2015 | 22.43 | 22.65 | 22.29 | 22.65 | 475,442 | -0.03(-0.15%) |
May 14, 2015 | 22.55 | 22.71 | 22.46 | 22.69 | 745,071 | +0.60(+2.72%) |
May 13, 2015 | 22.49 | 22.49 | 22.09 | 22.09 | 510,748 | -0.03(-0.13%) |
May 12, 2015 | 22.04 | 22.15 | 21.98 | 22.12 | 474,958 | +0.17(+0.79%) |
May 11, 2015 | 22.07 | 22.14 | 21.94 | 21.94 | 362,796 | -0.52(-2.31%) |
May 08, 2015 | 22.15 | 22.46 | 22.01 | 22.46 | 308,244 | +0.74(+3.40%) |
May 07, 2015 | 21.87 | 21.89 | 21.58 | 21.72 | 756,487 | -0.43(-1.95%) |
May 06, 2015 | 22.21 | 22.41 | 22.16 | 22.16 | 458,245 | +0.06(+0.29%) |
May 05, 2015 | 22.17 | 22.26 | 21.94 | 22.09 | 503,068 | -0.23(-1.03%) |
May 04, 2015 | 22.54 | 22.58 | 22.29 | 22.32 | 306,147 | -0.01(-0.05%) |
May 01, 2015 | 22.25 | 22.50 | 22.11 | 22.34 | 241,651 | +0.14(+0.65%) |
Apr 30, 2015 | 22.11 | 22.32 | 22.02 | 22.19 | 489,730 | +0.12(+0.55%) |
Apr 29, 2015 | 21.94 | 22.31 | 21.87 | 22.07 | 376,097 | +0.03(+0.13%) |
Apr 28, 2015 | 22.11 | 22.15 | 21.96 | 22.04 | 345,826 | +0.27(+1.25%) |
Apr 27, 2015 | 21.73 | 21.94 | 21.72 | 21.77 | 560,065 | +0.51(+2.39%) |
Apr 24, 2015 | 21.38 | 21.43 | 21.19 | 21.26 | 601,945 | -0.15(-0.70%) |
Apr 23, 2015 | 21.09 | 21.46 | 21.08 | 21.41 | 765,215 | +0.27(+1.26%) |
Apr 22, 2015 | 21.01 | 21.15 | 20.85 | 21.15 | 871,465 | +0.25(+1.19%) |
Apr 21, 2015 | 21.04 | 21.13 | 20.89 | 20.90 | 1,280,307 | -0.18(-0.85%) |
Apr 20, 2015 | 20.90 | 21.22 | 20.85 | 21.08 | 2,324,680 | +0.02(+0.11%) |
Apr 17, 2015 | 20.91 | 21.14 | 20.83 | 21.05 | 2,677,461 | -0.44(-2.07%) |
Apr 16, 2015 | 21.45 | 21.58 | 21.27 | 21.50 | 672,663 | -0.12(-0.53%) |
Apr 15, 2015 | 21.37 | 21.65 | 21.25 | 21.61 | 1,246,439 | +0.47(+2.21%) |
Apr 14, 2015 | 20.93 | 21.16 | 20.91 | 21.15 | 483,534 | +0.33(+1.61%) |
Apr 13, 2015 | 20.92 | 20.94 | 20.76 | 20.81 | 276,243 | -0.02(-0.08%) |
Apr 10, 2015 | 20.78 | 20.87 | 20.72 | 20.83 | 433,696 | -0.04(-0.19%) |
Apr 09, 2015 | 20.86 | 20.90 | 20.75 | 20.87 | 419,655 | +0.08(+0.36%) |
Apr 08, 2015 | 21.15 | 21.19 | 20.78 | 20.79 | 473,855 | -0.02(-0.08%) |
Apr 07, 2015 | 20.76 | 20.98 | 20.71 | 20.81 | 339,750 | +0.35(+1.72%) |
Apr 06, 2015 | 20.53 | 20.68 | 20.44 | 20.46 | 440,834 | +0.20(+0.97%) |
Apr 02, 2015 | 20.24 | 20.26 | 20.26 | 20.26 | 194,303 | +0.09(+0.43%) |
Apr 01, 2015 | 20.15 | 20.25 | 19.98 | 20.18 | 324,183 | +0.19(+0.95%) |
Mar 31, 2015 | 19.89 | 20.06 | 19.88 | 19.99 | 356,653 | -0.12(-0.57%) |
Mar 30, 2015 | 20.16 | 20.28 | 20.10 | 20.10 | 283,959 | +0.01(+0.03%) |
Mar 27, 2015 | 20.00 | 20.21 | 19.92 | 20.10 | 245,412 | -0.01(-0.03%) |
Mar 26, 2015 | 20.49 | 20.50 | 20.02 | 20.10 | 337,594 | -0.14(-0.71%) |
Mar 25, 2015 | 20.38 | 20.41 | 20.17 | 20.25 | 323,177 | +0.09(+0.43%) |
Mar 24, 2015 | 20.39 | 20.41 | 20.16 | 20.16 | 408,958 | -0.22(-1.08%) |
Mar 23, 2015 | 20.44 | 20.46 | 20.21 | 20.38 | 281,623 | +0.29(+1.47%) |
Mar 20, 2015 | 19.82 | 20.36 | 19.78 | 20.08 | 928,831 | +0.92(+4.79%) |
Mar 19, 2015 | 19.25 | 19.38 | 19.12 | 19.17 | 676,859 | -0.26(-1.34%) |
Mar 18, 2015 | 19.05 | 19.53 | 18.97 | 19.43 | 1,523,664 | +0.77(+4.15%) |
Mar 17, 2015 | 18.81 | 18.82 | 18.61 | 18.65 | 1,333,240 | +0.06(+0.34%) |
Mar 16, 2015 | 18.66 | 18.66 | 18.48 | 18.59 | 2,371,922 | -0.39(-2.04%) |
Mar 13, 2015 | 19.87 | 19.88 | 18.51 | 18.97 | 2,057,147 | -1.04(-5.19%) |
Mar 12, 2015 | 20.22 | 20.23 | 19.92 | 20.01 | 495,088 | +0.00(+0.00%) |
Mar 11, 2015 | 19.99 | 20.13 | 19.85 | 20.01 | 444,874 | +0.06(+0.29%) |
Mar 10, 2015 | 20.23 | 20.27 | 19.88 | 19.96 | 321,873 | -0.77(-3.71%) |
Mar 09, 2015 | 20.67 | 20.80 | 20.61 | 20.72 | 370,566 | +0.46(+2.25%) |
Mar 06, 2015 | 20.51 | 20.53 | 20.26 | 20.27 | 609,230 | -0.69(-3.31%) |
Mar 05, 2015 | 20.87 | 21.02 | 20.82 | 20.96 | 329,868 | -0.02(-0.11%) |
Mar 04, 2015 | 20.98 | 21.03 | 20.77 | 20.98 | 279,810 | -0.29(-1.36%) |
Mar 03, 2015 | 21.24 | 21.28 | 21.15 | 21.27 | 310,017 | -0.10(-0.49%) |
Mar 02, 2015 | 21.48 | 21.49 | 21.21 | 21.38 | 406,661 | -0.14(-0.67%) |
Feb 27, 2015 | 21.53 | 21.65 | 21.39 | 21.52 | 570,804 | +0.08(+0.38%) |
Feb 26, 2015 | 21.46 | 21.49 | 21.32 | 21.44 | 399,623 | -0.28(-1.30%) |
Feb 25, 2015 | 21.60 | 21.76 | 21.51 | 21.72 | 425,529 | -0.04(-0.19%) |
Feb 24, 2015 | 21.60 | 21.83 | 21.49 | 21.76 | 506,009 | +0.39(+1.84%) |
Feb 23, 2015 | 21.42 | 21.59 | 21.37 | 21.37 | 511,401 | -0.36(-1.67%) |
Feb 20, 2015 | 21.25 | 21.74 | 21.19 | 21.74 | 720,076 | +0.33(+1.56%) |
Feb 19, 2015 | 21.13 | 21.46 | 21.08 | 21.40 | 446,438 | -0.06(-0.30%) |
Feb 18, 2015 | 21.14 | 21.47 | 21.12 | 21.46 | 989,342 | +0.72(+3.48%) |
Feb 17, 2015 | 20.71 | 20.85 | 20.53 | 20.74 | 429,323 | -0.23(-1.07%) |
Feb 13, 2015 | 20.78 | 20.97 | 20.97 | 20.97 | 458,223 | +0.40(+1.94%) |
Feb 12, 2015 | 20.31 | 20.64 | 20.31 | 20.57 | 432,452 | +0.89(+4.52%) |
Feb 11, 2015 | 19.81 | 19.82 | 19.61 | 19.68 | 316,364 | -0.50(-2.46%) |
Feb 10, 2015 | 20.30 | 20.32 | 19.97 | 20.18 | 390,289 | -0.08(-0.37%) |
Feb 09, 2015 | 20.10 | 20.29 | 20.10 | 20.25 | 532,653 | -0.01(-0.03%) |
Feb 06, 2015 | 20.41 | 20.49 | 20.08 | 20.26 | 1,311,427 | -0.52(-2.50%) |
Feb 05, 2015 | 20.34 | 20.80 | 20.29 | 20.78 | 616,720 | +0.72(+3.57%) |
Feb 04, 2015 | 20.42 | 20.42 | 20.05 | 20.06 | 586,584 | -0.87(-4.17%) |
Feb 03, 2015 | 20.51 | 20.97 | 20.50 | 20.93 | 1,151,327 | +0.94(+4.68%) |
Feb 02, 2015 | 19.84 | 20.03 | 19.72 | 20.00 | 1,023,253 | +0.42(+2.15%) |
Jan 30, 2015 | 19.51 | 19.81 | 19.37 | 19.58 | 1,015,213 | -0.17(-0.88%) |
Jan 29, 2015 | 19.47 | 19.75 | 19.33 | 19.75 | 679,936 | +0.20(+1.03%) |
Jan 28, 2015 | 19.98 | 20.01 | 19.51 | 19.55 | 886,890 | -0.32(-1.60%) |
Jan 27, 2015 | 19.80 | 20.02 | 19.79 | 19.86 | 903,061 | +0.09(+0.44%) |
Jan 26, 2015 | 19.39 | 19.84 | 19.34 | 19.78 | 648,044 | +0.39(+2.00%) |
Jan 23, 2015 | 19.43 | 19.66 | 19.26 | 19.39 | 841,341 | -0.69(-3.42%) |
Jan 22, 2015 | 19.90 | 20.08 | 19.76 | 20.08 | 1,558,877 | +0.24(+1.22%) |
Jan 21, 2015 | 19.24 | 19.84 | 19.19 | 19.84 | 567,722 | +0.62(+3.21%) |
Jan 20, 2015 | 19.21 | 19.24 | 19.00 | 19.22 | 704,690 | -0.14(-0.72%) |
Jan 16, 2015 | 18.94 | 19.45 | 18.91 | 19.36 | 705,694 | +0.69(+3.68%) |
Jan 15, 2015 | 18.88 | 18.99 | 18.59 | 18.67 | 556,283 | +0.13(+0.68%) |
Jan 14, 2015 | 18.50 | 18.70 | 18.31 | 18.54 | 1,025,610 | -0.24(-1.29%) |
Jan 13, 2015 | 18.71 | 18.96 | 18.54 | 18.78 | 1,152,546 | +0.20(+1.09%) |
Jan 12, 2015 | 18.61 | 18.77 | 18.28 | 18.58 | 723,088 | -0.05(-0.28%) |
Jan 09, 2015 | 19.08 | 19.11 | 18.53 | 18.63 | 591,852 | -0.47(-2.48%) |
Jan 08, 2015 | 18.96 | 19.31 | 18.91 | 19.11 | 820,550 | +0.46(+2.45%) |
Jan 07, 2015 | 18.89 | 19.02 | 18.54 | 18.65 | 1,062,604 | +0.13(+0.69%) |
Jan 06, 2015 | 18.70 | 19.13 | 18.44 | 18.52 | 1,224,948 | +0.07(+0.38%) |
Jan 05, 2015 | 19.18 | 19.20 | 18.36 | 18.46 | 1,781,062 | -1.74(-8.63%) |
Jan 02, 2015 | 20.21 | 20.34 | 20.03 | 20.20 | 480,335 | +0.04(+0.20%) |
Dec 31, 2014 | 20.11 | 20.16 | 20.16 | 20.16 | 565,938 | -0.11(-0.54%) |
Dec 30, 2014 | 20.49 | 20.59 | 20.27 | 20.27 | 572,581 | -0.31(-1.49%) |
Dec 29, 2014 | 20.55 | 20.82 | 20.47 | 20.57 | 607,419 | -0.36(-1.74%) |
Dec 26, 2014 | 20.96 | 21.05 | 20.86 | 20.94 | 239,481 | +0.09(+0.44%) |
Dec 24, 2014 | 20.90 | 20.85 | 20.85 | 20.85 | 152,048 | -0.14(-0.69%) |
Dec 23, 2014 | 20.82 | 21.03 | 20.72 | 20.99 | 736,364 | +0.26(+1.25%) |
Dec 22, 2014 | 20.96 | 20.96 | 20.58 | 20.73 | 671,991 | -0.61(-2.84%) |
Dec 19, 2014 | 20.71 | 21.35 | 20.66 | 21.34 | 1,518,448 | +0.56(+2.70%) |
Dec 18, 2014 | 20.50 | 20.78 | 20.31 | 20.78 | 728,685 | +0.54(+2.65%) |
Dec 17, 2014 | 19.62 | 20.52 | 19.59 | 20.24 | 1,307,814 | +0.54(+2.76%) |
Dec 16, 2014 | 19.06 | 20.00 | 18.98 | 19.70 | 966,175 | +0.75(+3.96%) |
Dec 15, 2014 | 19.79 | 19.89 | 18.82 | 18.95 | 742,716 | -0.73(-3.70%) |
Dec 12, 2014 | 20.22 | 20.26 | 19.66 | 19.67 | 693,766 | -0.69(-3.37%) |
Dec 11, 2014 | 20.51 | 20.72 | 20.22 | 20.36 | 1,502,682 | -0.23(-1.09%) |
Dec 10, 2014 | 21.00 | 21.02 | 20.53 | 20.59 | 1,181,077 | -0.23(-1.11%) |
Dec 09, 2014 | 20.82 | 21.43 | 20.79 | 20.82 | 2,203,805 | -0.16(-0.74%) |
Dec 08, 2014 | 21.31 | 21.34 | 20.97 | 20.97 | 867,889 | -0.98(-4.45%) |
Dec 05, 2014 | 22.03 | 22.03 | 21.77 | 21.95 | 1,904,775 | +0.07(+0.32%) |
Dec 04, 2014 | 22.13 | 22.13 | 21.88 | 21.88 | 739,403 | -0.54(-2.40%) |
Dec 03, 2014 | 22.39 | 22.80 | 22.32 | 22.42 | 767,589 | +0.00(+0.00%) |
Dec 02, 2014 | 22.51 | 22.79 | 22.33 | 22.42 | 1,093,591 | -0.23(-1.02%) |
Dec 01, 2014 | 22.72 | 22.88 | 22.50 | 22.65 | 1,863,405 | +0.02(+0.08%) |
Nov 28, 2014 | 23.14 | 23.18 | 22.63 | 22.63 | 802,368 | -1.62(-6.69%) |
Nov 26, 2014 | 24.26 | 24.25 | 24.25 | 24.25 | 324,704 | -0.23(-0.92%) |
Nov 25, 2014 | 24.65 | 24.75 | 24.48 | 24.48 | 559,627 | -0.03(-0.12%) |
Nov 24, 2014 | 24.73 | 24.84 | 24.51 | 24.51 | 327,172 | -0.12(-0.47%) |
Nov 21, 2014 | 24.41 | 24.62 | 24.36 | 24.62 | 543,553 | +0.79(+3.29%) |
Nov 20, 2014 | 23.79 | 23.89 | 23.73 | 23.84 | 308,917 | -0.07(-0.29%) |
Nov 19, 2014 | 24.00 | 24.01 | 23.70 | 23.91 | 322,472 | +0.16(+0.66%) |
Nov 18, 2014 | 23.77 | 24.06 | 23.65 | 23.75 | 482,313 | +0.19(+0.81%) |
Nov 17, 2014 | 23.47 | 23.63 | 23.31 | 23.56 | 404,924 | -0.03(-0.12%) |
Nov 14, 2014 | 23.12 | 23.59 | 23.08 | 23.59 | 416,527 | +0.38(+1.64%) |
Nov 13, 2014 | 23.04 | 23.30 | 22.97 | 23.21 | 690,439 | -0.07(-0.30%) |
Nov 12, 2014 | 23.31 | 23.46 | 23.12 | 23.28 | 515,611 | -0.70(-2.91%) |
Nov 11, 2014 | 23.63 | 23.98 | 23.57 | 23.98 | 345,354 | +0.35(+1.49%) |
Nov 10, 2014 | 23.81 | 23.88 | 23.62 | 23.62 | 401,585 | -0.06(-0.27%) |
Nov 07, 2014 | 23.46 | 23.69 | 23.39 | 23.69 | 575,301 | -0.09(-0.36%) |
Nov 06, 2014 | 23.82 | 23.91 | 23.47 | 23.77 | 325,310 | +0.06(+0.24%) |
Nov 05, 2014 | 23.59 | 23.77 | 23.46 | 23.72 | 443,996 | +0.41(+1.76%) |
Nov 04, 2014 | 23.53 | 23.56 | 23.18 | 23.31 | 775,174 | -0.82(-3.40%) |
Nov 03, 2014 | 24.30 | 24.36 | 24.00 | 24.13 | 563,200 | -0.42(-1.69%) |
Oct 31, 2014 | 24.39 | 24.62 | 24.14 | 24.54 | 1,750,467 | +0.29(+1.21%) |
Oct 30, 2014 | 24.03 | 24.25 | 23.92 | 24.25 | 350,296 | +0.34(+1.42%) |
Oct 29, 2014 | 24.42 | 24.48 | 23.73 | 23.91 | 585,335 | -0.38(-1.57%) |
Oct 28, 2014 | 24.17 | 24.30 | 23.91 | 24.29 | 866,431 | +0.73(+3.11%) |
Oct 27, 2014 | 23.75 | 24.09 | 23.53 | 23.55 | 464,169 | -0.53(-2.21%) |
Oct 24, 2014 | 24.09 | 24.22 | 23.95 | 24.09 | 574,565 | -0.03(-0.14%) |
Oct 23, 2014 | 23.99 | 24.37 | 23.92 | 24.12 | 458,851 | +0.44(+1.88%) |
Oct 22, 2014 | 23.85 | 24.11 | 23.68 | 23.68 | 434,927 | -0.47(-1.94%) |
Oct 21, 2014 | 23.89 | 24.17 | 23.69 | 24.14 | 443,790 | +0.45(+1.90%) |
Oct 20, 2014 | 23.59 | 23.72 | 23.44 | 23.69 | 407,002 | -0.21(-0.89%) |
Oct 17, 2014 | 24.03 | 24.15 | 23.89 | 23.91 | 1,104,572 | +0.37(+1.57%) |
Oct 16, 2014 | 23.14 | 23.73 | 23.03 | 23.54 | 865,755 | -0.20(-0.83%) |
Oct 15, 2014 | 23.77 | 23.94 | 23.25 | 23.73 | 836,757 | -0.23(-0.96%) |
Oct 14, 2014 | 24.27 | 24.32 | 23.90 | 23.96 | 409,396 | -0.16(-0.65%) |
Oct 13, 2014 | 24.60 | 24.70 | 24.12 | 24.12 | 300,106 | -0.15(-0.62%) |
Oct 10, 2014 | 24.39 | 24.43 | 24.08 | 24.27 | 667,873 | -0.39(-1.57%) |
Oct 09, 2014 | 25.16 | 25.21 | 24.66 | 24.66 | 370,431 | -0.77(-3.02%) |
Oct 08, 2014 | 25.23 | 25.48 | 24.96 | 25.43 | 473,524 | +0.29(+1.17%) |
Oct 07, 2014 | 25.48 | 25.49 | 25.13 | 25.13 | 494,595 | -0.62(-2.42%) |
Oct 06, 2014 | 25.78 | 25.93 | 25.63 | 25.75 | 662,085 | -0.01(-0.04%) |
Oct 03, 2014 | 25.90 | 25.93 | 25.70 | 25.77 | 358,846 | -0.60(-2.28%) |
Oct 02, 2014 | 26.66 | 26.66 | 26.06 | 26.37 | 414,007 | -0.47(-1.76%) |
Oct 01, 2014 | 27.02 | 27.45 | 26.84 | 26.84 | 297,604 | -0.44(-1.63%) |
Sep 30, 2014 | 27.22 | 27.53 | 27.14 | 27.28 | 473,209 | +0.01(+0.04%) |
Sep 29, 2014 | 27.02 | 27.27 | 26.94 | 27.27 | 327,731 | +0.12(+0.45%) |
Sep 26, 2014 | 26.94 | 27.36 | 26.87 | 27.15 | 211,761 | +0.11(+0.41%) |
Sep 25, 2014 | 27.06 | 27.11 | 26.76 | 27.04 | 351,697 | -0.40(-1.45%) |
Sep 24, 2014 | 27.21 | 27.47 | 27.09 | 27.44 | 361,104 | +0.44(+1.65%) |
Sep 23, 2014 | 27.03 | 27.14 | 26.78 | 27.00 | 459,066 | -0.36(-1.33%) |
Sep 22, 2014 | 27.59 | 27.59 | 27.19 | 27.36 | 1,386,628 | +0.15(+0.55%) |
Sep 19, 2014 | 27.52 | 27.55 | 27.21 | 27.21 | 286,419 | -0.41(-1.48%) |
Sep 18, 2014 | 27.52 | 27.62 | 27.40 | 27.62 | 222,725 | +0.31(+1.13%) |
Sep 17, 2014 | 27.49 | 27.65 | 27.31 | 27.31 | 196,740 | -0.18(-0.67%) |
Sep 16, 2014 | 27.17 | 27.50 | 27.15 | 27.50 | 594,621 | +0.40(+1.47%) |
Sep 15, 2014 | 26.81 | 27.10 | 26.74 | 27.10 | 302,493 | -0.10(-0.37%) |
Sep 12, 2014 | 27.15 | 27.27 | 27.02 | 27.20 | 312,799 | -0.11(-0.41%) |
Sep 11, 2014 | 27.03 | 27.37 | 27.02 | 27.31 | 448,046 | -0.41(-1.47%) |
Sep 10, 2014 | 27.67 | 27.73 | 27.36 | 27.72 | 412,897 | -0.17(-0.62%) |
Sep 09, 2014 | 27.61 | 27.89 | 27.52 | 27.89 | 485,157 | +0.16(+0.59%) |
Sep 08, 2014 | 28.07 | 28.08 | 27.71 | 27.73 | 238,057 | -0.65(-2.29%) |
Sep 05, 2014 | 28.26 | 28.46 | 28.10 | 28.38 | 270,152 | +0.10(+0.34%) |
Sep 04, 2014 | 28.29 | 28.42 | 28.22 | 28.29 | 463,144 | -0.03(-0.12%) |
Sep 03, 2014 | 28.23 | 28.38 | 28.16 | 28.32 | 314,015 | +0.37(+1.32%) |