Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.35 | 18.52 | 18.13 | 18.37 | 477,087 | +0.07(+0.38%) |
Apr 29, 2015 | 18.41 | 18.78 | 18.07 | 18.30 | 970,590 | -0.19(-1.03%) |
Apr 28, 2015 | 18.46 | 18.76 | 17.99 | 18.49 | 1,409,907 | -0.02(-0.11%) |
Apr 27, 2015 | 19.15 | 19.25 | 18.30 | 18.51 | 485,638 | -0.64(-3.34%) |
Apr 24, 2015 | 18.23 | 19.17 | 17.98 | 19.15 | 423,726 | +0.95(+5.22%) |
Apr 23, 2015 | 18.18 | 18.50 | 18.03 | 18.20 | 446,286 | +0.05(+0.28%) |
Apr 22, 2015 | 18.03 | 18.46 | 17.96 | 18.15 | 414,735 | +0.08(+0.44%) |
Apr 21, 2015 | 18.48 | 18.52 | 17.87 | 18.07 | 447,482 | -0.32(-1.74%) |
Apr 20, 2015 | 18.62 | 18.79 | 18.38 | 18.39 | 341,628 | -0.17(-0.92%) |
Apr 17, 2015 | 18.65 | 18.77 | 18.48 | 18.56 | 717,432 | -0.16(-0.85%) |
Apr 16, 2015 | 18.55 | 19.09 | 18.42 | 18.72 | 1,077,404 | +0.15(+0.81%) |
Apr 15, 2015 | 18.84 | 18.84 | 18.40 | 18.57 | 1,986,177 | -0.22(-1.17%) |
Apr 14, 2015 | 18.66 | 19.04 | 18.09 | 18.79 | 606,174 | +0.18(+0.97%) |
Apr 13, 2015 | 18.36 | 18.65 | 18.19 | 18.61 | 263,909 | +0.25(+1.36%) |
Apr 10, 2015 | 18.31 | 18.70 | 18.17 | 18.36 | 233,003 | +0.13(+0.71%) |
Apr 09, 2015 | 18.51 | 18.77 | 17.97 | 18.23 | 735,410 | -0.45(-2.41%) |
Apr 08, 2015 | 18.43 | 19.17 | 18.09 | 18.68 | 495,172 | +0.25(+1.36%) |
Apr 07, 2015 | 19.48 | 19.50 | 18.43 | 18.43 | 584,853 | -0.99(-5.10%) |
Apr 06, 2015 | 19.47 | 19.69 | 19.09 | 19.42 | 269,176 | -0.10(-0.51%) |
Apr 02, 2015 | 19.42 | 19.52 | 19.52 | 19.52 | 167,200 | +0.07(+0.36%) |
Apr 01, 2015 | 20.31 | 20.31 | 19.27 | 19.45 | 410,429 | -0.87(-4.28%) |
Mar 31, 2015 | 19.91 | 20.37 | 19.65 | 20.32 | 402,472 | +0.40(+2.01%) |
Mar 30, 2015 | 19.36 | 20.21 | 19.26 | 19.92 | 512,942 | +0.73(+3.80%) |
Mar 27, 2015 | 19.29 | 19.37 | 18.93 | 19.19 | 472,905 | -0.01(-0.05%) |
Mar 26, 2015 | 19.10 | 19.35 | 18.97 | 19.20 | 581,496 | +0.01(+0.05%) |
Mar 25, 2015 | 20.12 | 20.12 | 19.17 | 19.19 | 651,494 | -0.93(-4.62%) |
Mar 24, 2015 | 20.20 | 20.28 | 19.90 | 20.12 | 402,947 | -0.08(-0.40%) |
Mar 23, 2015 | 20.18 | 20.30 | 19.89 | 20.20 | 386,594 | +0.11(+0.55%) |
Mar 20, 2015 | 20.66 | 20.81 | 20.04 | 20.09 | 1,146,348 | -0.42(-2.05%) |
Mar 19, 2015 | 20.51 | 20.64 | 20.04 | 20.51 | 686,920 | +0.03(+0.15%) |
Mar 18, 2015 | 20.06 | 20.74 | 19.87 | 20.48 | 735,748 | +0.26(+1.29%) |
Mar 17, 2015 | 19.95 | 20.53 | 19.71 | 20.22 | 448,931 | +0.15(+0.75%) |
Mar 16, 2015 | 20.44 | 20.64 | 19.76 | 20.07 | 629,843 | -0.38(-1.86%) |
Mar 13, 2015 | 20.04 | 20.76 | 19.70 | 20.45 | 700,155 | +0.23(+1.14%) |
Mar 12, 2015 | 19.10 | 20.25 | 18.40 | 20.22 | 1,231,565 | +1.31(+6.93%) |
Mar 11, 2015 | 19.30 | 19.53 | 18.64 | 18.91 | 725,946 | -0.41(-2.12%) |
Mar 10, 2015 | 20.12 | 20.21 | 19.19 | 19.32 | 553,952 | -0.92(-4.55%) |
Mar 09, 2015 | 19.95 | 20.25 | 19.88 | 20.24 | 769,717 | +0.24(+1.20%) |
Mar 06, 2015 | 19.94 | 20.08 | 19.75 | 20.00 | 455,990 | -0.04(-0.20%) |
Mar 05, 2015 | 19.99 | 20.55 | 19.70 | 20.04 | 780,280 | +0.11(+0.55%) |
Mar 04, 2015 | 19.44 | 19.98 | 19.13 | 19.93 | 427,886 | +0.38(+1.94%) |
Mar 03, 2015 | 19.61 | 19.83 | 19.41 | 19.55 | 320,903 | -0.20(-1.01%) |
Mar 02, 2015 | 18.95 | 19.90 | 18.73 | 19.75 | 392,339 | +0.84(+4.44%) |
Feb 27, 2015 | 18.34 | 18.93 | 18.33 | 18.91 | 476,015 | +0.46(+2.49%) |
Feb 26, 2015 | 18.51 | 18.73 | 18.39 | 18.45 | 198,049 | +0.03(+0.16%) |
Feb 25, 2015 | 18.60 | 18.68 | 18.12 | 18.42 | 421,646 | -0.24(-1.29%) |
Feb 24, 2015 | 18.82 | 18.90 | 18.33 | 18.66 | 441,707 | -0.11(-0.59%) |
Feb 23, 2015 | 19.04 | 19.15 | 18.51 | 18.77 | 330,323 | -0.29(-1.52%) |
Feb 20, 2015 | 18.98 | 19.43 | 18.80 | 19.06 | 370,766 | +0.08(+0.42%) |
Feb 19, 2015 | 18.71 | 19.23 | 18.55 | 18.98 | 408,283 | +0.23(+1.23%) |
Feb 18, 2015 | 18.71 | 19.12 | 18.51 | 18.75 | 244,564 | +0.02(+0.11%) |
Feb 17, 2015 | 18.82 | 18.86 | 18.53 | 18.73 | 317,876 | -0.04(-0.21%) |
Feb 13, 2015 | 18.87 | 18.77 | 18.77 | 18.77 | 571,400 | +0.10(+0.54%) |
Feb 12, 2015 | 18.96 | 18.97 | 18.54 | 18.67 | 446,322 | +0.16(+0.86%) |
Feb 11, 2015 | 18.57 | 18.85 | 18.41 | 18.51 | 280,147 | -0.08(-0.43%) |
Feb 10, 2015 | 18.23 | 18.75 | 17.95 | 18.59 | 631,691 | +0.31(+1.70%) |
Feb 09, 2015 | 19.39 | 19.39 | 17.98 | 18.28 | 913,035 | -0.96(-4.99%) |
Feb 06, 2015 | 19.53 | 19.66 | 19.03 | 19.24 | 530,754 | -0.38(-1.94%) |
Feb 05, 2015 | 19.70 | 20.11 | 19.39 | 19.62 | 745,344 | +0.06(+0.31%) |
Feb 04, 2015 | 19.08 | 19.66 | 18.63 | 19.56 | 808,075 | +0.50(+2.62%) |
Feb 03, 2015 | 18.66 | 19.40 | 18.50 | 19.06 | 1,241,077 | +0.77(+4.21%) |
Feb 02, 2015 | 18.50 | 18.52 | 18.16 | 18.29 | 476,209 | -0.12(-0.65%) |
Jan 30, 2015 | 18.67 | 18.70 | 18.16 | 18.41 | 426,076 | -0.31(-1.66%) |
Jan 29, 2015 | 18.29 | 18.88 | 18.11 | 18.72 | 1,310,678 | +0.26(+1.41%) |
Jan 28, 2015 | 17.90 | 18.92 | 17.54 | 18.46 | 1,022,410 | +0.71(+4.00%) |
Jan 27, 2015 | 17.49 | 18.09 | 17.36 | 17.75 | 432,742 | +0.11(+0.62%) |
Jan 26, 2015 | 17.64 | 18.01 | 17.43 | 17.64 | 356,519 | -0.13(-0.73%) |
Jan 23, 2015 | 18.24 | 18.24 | 17.60 | 17.77 | 534,415 | -0.44(-2.42%) |
Jan 22, 2015 | 18.32 | 18.50 | 18.09 | 18.21 | 541,530 | -0.03(-0.16%) |
Jan 21, 2015 | 17.71 | 18.49 | 17.52 | 18.24 | 582,749 | +0.53(+2.99%) |
Jan 20, 2015 | 17.57 | 17.98 | 17.12 | 17.71 | 653,580 | -0.10(-0.56%) |
Jan 16, 2015 | 17.68 | 17.91 | 17.17 | 17.81 | 868,983 | +0.21(+1.19%) |
Jan 15, 2015 | 18.00 | 18.11 | 17.51 | 17.60 | 685,344 | -0.40(-2.22%) |
Jan 14, 2015 | 17.18 | 18.50 | 16.88 | 18.00 | 1,527,695 | +0.70(+4.05%) |
Jan 13, 2015 | 17.16 | 17.71 | 17.11 | 17.30 | 1,278,600 | +0.18(+1.05%) |
Jan 12, 2015 | 16.81 | 17.17 | 16.20 | 17.12 | 595,836 | +0.33(+1.97%) |
Jan 09, 2015 | 16.52 | 16.84 | 16.34 | 16.79 | 453,506 | +0.40(+2.44%) |
Jan 08, 2015 | 16.29 | 16.50 | 16.06 | 16.39 | 392,584 | +0.17(+1.05%) |
Jan 07, 2015 | 16.52 | 16.54 | 15.96 | 16.22 | 402,555 | -0.14(-0.86%) |
Jan 06, 2015 | 16.35 | 16.52 | 16.18 | 16.36 | 355,057 | +0.00(+0.00%) |
Jan 05, 2015 | 16.76 | 16.81 | 16.07 | 16.36 | 474,357 | -0.49(-2.91%) |
Jan 02, 2015 | 16.53 | 16.90 | 15.81 | 16.85 | 551,111 | +0.42(+2.56%) |
Dec 31, 2014 | 16.19 | 16.43 | 16.43 | 16.43 | 582,800 | +0.32(+1.99%) |
Dec 30, 2014 | 16.00 | 16.30 | 15.93 | 16.11 | 743,417 | +0.02(+0.12%) |
Dec 29, 2014 | 16.15 | 16.38 | 15.85 | 16.09 | 824,731 | -0.09(-0.56%) |
Dec 26, 2014 | 16.44 | 16.44 | 16.08 | 16.18 | 280,062 | -0.15(-0.92%) |
Dec 24, 2014 | 16.41 | 16.33 | 16.33 | 16.33 | 185,100 | -0.01(-0.06%) |
Dec 23, 2014 | 16.22 | 16.57 | 16.14 | 16.34 | 312,251 | +0.14(+0.86%) |
Dec 22, 2014 | 16.97 | 16.97 | 15.87 | 16.20 | 528,912 | -0.62(-3.69%) |
Dec 19, 2014 | 17.08 | 17.20 | 16.81 | 16.82 | 842,360 | -0.14(-0.83%) |
Dec 18, 2014 | 16.40 | 17.34 | 16.11 | 16.96 | 1,209,118 | +1.11(+7.00%) |
Dec 17, 2014 | 15.41 | 15.90 | 15.33 | 15.85 | 926,919 | +0.43(+2.79%) |
Dec 16, 2014 | 15.86 | 16.08 | 15.42 | 15.42 | 475,237 | -0.44(-2.77%) |
Dec 15, 2014 | 15.78 | 16.06 | 15.31 | 15.86 | 668,468 | +0.10(+0.63%) |
Dec 12, 2014 | 15.59 | 16.01 | 15.25 | 15.76 | 773,752 | +0.12(+0.77%) |
Dec 11, 2014 | 15.95 | 16.22 | 15.38 | 15.64 | 1,105,352 | -0.34(-2.13%) |
Dec 10, 2014 | 16.42 | 16.60 | 15.87 | 15.98 | 1,203,217 | -0.65(-3.91%) |
Dec 09, 2014 | 16.38 | 16.75 | 16.14 | 16.63 | 721,278 | +0.13(+0.79%) |
Dec 08, 2014 | 17.30 | 17.34 | 16.35 | 16.50 | 2,035,057 | -0.80(-4.62%) |
Dec 05, 2014 | 17.27 | 17.83 | 17.17 | 17.30 | 1,130,976 | -0.23(-1.31%) |
Dec 04, 2014 | 16.71 | 18.34 | 16.64 | 17.53 | 3,031,479 | +0.98(+5.92%) |
Dec 03, 2014 | 15.44 | 16.66 | 15.44 | 16.55 | 1,242,322 | +1.09(+7.05%) |
Dec 02, 2014 | 16.11 | 16.39 | 15.38 | 15.46 | 1,096,286 | -0.76(-4.69%) |
Dec 01, 2014 | 15.83 | 16.34 | 15.65 | 16.22 | 1,358,490 | +0.47(+2.98%) |
Nov 28, 2014 | 15.69 | 16.15 | 15.56 | 15.75 | 1,041,946 | -0.25(-1.56%) |
Nov 26, 2014 | 16.25 | 16.00 | 16.00 | 16.00 | 1,535,600 | -0.38(-2.32%) |
Nov 25, 2014 | 16.55 | 17.04 | 16.35 | 16.38 | 1,929,203 | -0.27(-1.62%) |
Nov 24, 2014 | 16.99 | 17.32 | 16.63 | 16.65 | 2,457,381 | -0.38(-2.23%) |
Nov 21, 2014 | 17.82 | 18.03 | 16.80 | 17.03 | 4,411,879 | -0.72(-4.06%) |
Nov 20, 2014 | 17.48 | 17.81 | 16.92 | 17.75 | 3,386,509 | -0.18(-1.00%) |
Nov 19, 2014 | 20.72 | 20.72 | 16.50 | 17.93 | 9,459,363 | -3.04(-14.50%) |
Nov 18, 2014 | 20.85 | 21.43 | 20.81 | 20.97 | 1,644,349 | -0.13(-0.62%) |
Nov 17, 2014 | 21.42 | 22.18 | 21.04 | 21.10 | 842,427 | -0.03(-0.14%) |
Nov 14, 2014 | 20.79 | 21.32 | 20.74 | 21.13 | 1,026,252 | +0.27(+1.29%) |
Nov 13, 2014 | 21.62 | 21.62 | 20.84 | 20.86 | 604,793 | -0.71(-3.29%) |
Nov 12, 2014 | 20.91 | 21.64 | 20.81 | 21.57 | 452,609 | +0.62(+2.96%) |
Nov 11, 2014 | 21.43 | 21.45 | 20.83 | 20.95 | 359,341 | -0.52(-2.42%) |
Nov 10, 2014 | 21.41 | 21.66 | 20.93 | 21.47 | 677,549 | +0.12(+0.56%) |
Nov 07, 2014 | 20.74 | 21.48 | 20.50 | 21.35 | 866,468 | +0.67(+3.24%) |
Nov 06, 2014 | 20.55 | 20.96 | 20.38 | 20.68 | 927,977 | +0.13(+0.63%) |
Nov 05, 2014 | 20.42 | 20.85 | 20.15 | 20.55 | 824,591 | +0.16(+0.78%) |
Nov 04, 2014 | 20.74 | 20.75 | 20.07 | 20.39 | 1,069,816 | -0.35(-1.69%) |
Nov 03, 2014 | 20.22 | 20.83 | 20.13 | 20.74 | 640,853 | +0.49(+2.42%) |
Oct 31, 2014 | 19.91 | 20.42 | 19.62 | 20.25 | 608,332 | +0.24(+1.20%) |
Oct 30, 2014 | 19.66 | 20.28 | 19.56 | 20.01 | 1,239,902 | +0.21(+1.06%) |
Oct 29, 2014 | 20.13 | 20.34 | 19.72 | 19.80 | 1,690,409 | -0.41(-2.03%) |
Oct 28, 2014 | 20.56 | 20.65 | 20.00 | 20.21 | 2,002,951 | -0.28(-1.37%) |
Oct 27, 2014 | 20.45 | 20.58 | 20.07 | 20.49 | 1,802,688 | -0.09(-0.44%) |
Oct 24, 2014 | 21.08 | 21.27 | 20.50 | 20.58 | 829,176 | -0.55(-2.60%) |
Oct 23, 2014 | 20.68 | 21.79 | 20.62 | 21.13 | 1,404,031 | +0.57(+2.77%) |
Oct 22, 2014 | 20.93 | 21.18 | 20.31 | 20.56 | 1,187,589 | -0.39(-1.86%) |
Oct 21, 2014 | 20.47 | 21.15 | 20.22 | 20.95 | 1,859,464 | +0.73(+3.61%) |
Oct 20, 2014 | 20.50 | 20.53 | 19.97 | 20.22 | 1,012,002 | -0.28(-1.37%) |
Oct 17, 2014 | 20.00 | 21.57 | 19.75 | 20.50 | 3,215,210 | +0.95(+4.86%) |
Oct 16, 2014 | 17.41 | 20.16 | 17.21 | 19.55 | 2,713,866 | +2.18(+12.55%) |
Oct 15, 2014 | 16.93 | 17.47 | 16.64 | 17.37 | 1,029,963 | +0.11(+0.64%) |
Oct 14, 2014 | 17.23 | 17.87 | 16.67 | 17.26 | 2,750,733 | +0.10(+0.58%) |
Oct 13, 2014 | 19.09 | 19.30 | 17.01 | 17.16 | 2,793,720 | -1.79(-9.45%) |
Oct 10, 2014 | 19.26 | 19.57 | 18.82 | 18.95 | 1,233,198 | -0.48(-2.47%) |
Oct 09, 2014 | 20.00 | 20.40 | 19.23 | 19.43 | 1,637,285 | -0.57(-2.85%) |
Oct 08, 2014 | 20.05 | 20.26 | 19.54 | 20.00 | 1,272,432 | +0.01(+0.05%) |
Oct 07, 2014 | 20.47 | 20.51 | 19.83 | 19.99 | 1,942,659 | -0.67(-3.24%) |
Oct 06, 2014 | 22.69 | 23.18 | 19.82 | 20.66 | 4,508,546 | -1.48(-6.68%) |
Oct 03, 2014 | 25.05 | 25.74 | 21.64 | 22.14 | 4,087,677 | -1.18(-5.06%) |
Oct 02, 2014 | 23.93 | 23.95 | 22.29 | 23.32 | 1,570,415 | -0.61(-2.55%) |
Oct 01, 2014 | 25.06 | 25.32 | 23.62 | 23.93 | 1,606,260 | -0.68(-2.76%) |
Sep 30, 2014 | 24.45 | 24.81 | 24.22 | 24.61 | 740,937 | +0.25(+1.03%) |
Sep 29, 2014 | 24.16 | 24.62 | 23.86 | 24.36 | 1,045,102 | +0.02(+0.08%) |
Sep 26, 2014 | 24.59 | 24.89 | 24.34 | 24.34 | 931,568 | -0.39(-1.58%) |
Sep 25, 2014 | 25.48 | 25.49 | 24.56 | 24.73 | 661,088 | -0.77(-3.02%) |
Sep 24, 2014 | 25.92 | 26.02 | 25.10 | 25.50 | 949,893 | -0.44(-1.70%) |
Sep 23, 2014 | 25.19 | 26.09 | 25.19 | 25.94 | 836,300 | +0.56(+2.21%) |
Sep 22, 2014 | 25.75 | 25.75 | 25.08 | 25.38 | 586,585 | -0.47(-1.82%) |
Sep 19, 2014 | 26.70 | 26.74 | 25.85 | 25.85 | 646,268 | -0.81(-3.04%) |
Sep 18, 2014 | 26.59 | 26.95 | 26.46 | 26.66 | 680,132 | +0.22(+0.83%) |
Sep 17, 2014 | 26.40 | 26.78 | 26.22 | 26.44 | 397,787 | -0.03(-0.11%) |
Sep 16, 2014 | 26.12 | 26.65 | 26.04 | 26.47 | 454,666 | +0.22(+0.84%) |
Sep 15, 2014 | 26.62 | 26.80 | 26.11 | 26.25 | 396,548 | -0.47(-1.76%) |
Sep 12, 2014 | 26.57 | 26.92 | 26.53 | 26.72 | 351,705 | +0.12(+0.45%) |
Sep 11, 2014 | 26.69 | 26.84 | 26.55 | 26.60 | 315,554 | -0.23(-0.86%) |
Sep 10, 2014 | 26.87 | 27.02 | 26.60 | 26.83 | 584,289 | -0.01(-0.04%) |
Sep 09, 2014 | 27.36 | 27.57 | 26.43 | 26.84 | 848,518 | -0.91(-3.28%) |
Sep 08, 2014 | 27.87 | 27.87 | 27.55 | 27.75 | 591,035 | -0.12(-0.43%) |
Sep 05, 2014 | 27.47 | 27.95 | 27.38 | 27.87 | 682,806 | +0.31(+1.12%) |
Sep 04, 2014 | 27.72 | 27.72 | 27.38 | 27.56 | 538,471 | -0.09(-0.33%) |
Sep 03, 2014 | 27.77 | 27.90 | 27.35 | 27.65 | 730,753 | -0.06(-0.22%) |
Sep 02, 2014 | 28.50 | 28.50 | 27.64 | 27.71 | 990,501 | -0.77(-2.70%) |
Aug 29, 2014 | 29.31 | 28.48 | 28.48 | 28.48 | 493,600 | -0.93(-3.16%) |
Aug 28, 2014 | 27.00 | 29.92 | 27.00 | 29.41 | 2,647,606 | +1.71(+6.17%) |
Aug 27, 2014 | 28.46 | 28.46 | 27.67 | 27.70 | 646,249 | -0.65(-2.29%) |
Aug 26, 2014 | 28.24 | 28.76 | 28.24 | 28.35 | 502,814 | -0.15(-0.53%) |
Aug 25, 2014 | 28.60 | 28.86 | 28.45 | 28.50 | 298,513 | +0.00(+0.00%) |
Aug 22, 2014 | 28.27 | 28.67 | 28.26 | 28.50 | 395,621 | +0.19(+0.67%) |
Aug 21, 2014 | 28.89 | 28.96 | 28.03 | 28.31 | 907,243 | -0.57(-1.97%) |
Aug 20, 2014 | 28.84 | 29.16 | 28.74 | 28.88 | 394,298 | -0.17(-0.59%) |
Aug 19, 2014 | 29.27 | 29.52 | 28.74 | 29.05 | 600,079 | -0.18(-0.62%) |
Aug 18, 2014 | 29.92 | 30.09 | 29.20 | 29.23 | 983,926 | -1.01(-3.34%) |
Aug 15, 2014 | 30.17 | 30.41 | 30.17 | 30.24 | 243,406 | +0.09(+0.30%) |
Aug 14, 2014 | 30.20 | 30.33 | 30.00 | 30.15 | 182,695 | -0.03(-0.10%) |
Aug 13, 2014 | 29.97 | 30.31 | 29.91 | 30.18 | 316,342 | +0.29(+0.97%) |
Aug 12, 2014 | 29.54 | 29.96 | 29.23 | 29.89 | 315,055 | +0.20(+0.67%) |
Aug 11, 2014 | 28.98 | 30.08 | 28.91 | 29.69 | 616,407 | +0.93(+3.23%) |
Aug 08, 2014 | 28.56 | 29.05 | 28.50 | 28.76 | 255,666 | +0.16(+0.56%) |
Aug 07, 2014 | 29.28 | 29.47 | 28.53 | 28.60 | 469,593 | -0.59(-2.02%) |
Aug 06, 2014 | 28.93 | 29.27 | 28.81 | 29.19 | 399,453 | +0.09(+0.31%) |
Aug 05, 2014 | 28.94 | 29.11 | 28.76 | 29.10 | 583,233 | +0.12(+0.41%) |
Aug 04, 2014 | 28.99 | 29.14 | 28.74 | 28.98 | 519,738 | +0.02(+0.07%) |
Aug 01, 2014 | 28.88 | 29.16 | 28.47 | 28.96 | 791,559 | -0.02(-0.07%) |
Jul 31, 2014 | 28.79 | 29.24 | 28.22 | 28.98 | 817,220 | -0.10(-0.34%) |
Jul 30, 2014 | 29.54 | 29.80 | 29.01 | 29.08 | 633,167 | -0.36(-1.22%) |
Jul 29, 2014 | 30.08 | 30.38 | 29.43 | 29.44 | 573,889 | -0.65(-2.16%) |
Jul 28, 2014 | 30.60 | 30.77 | 29.99 | 30.09 | 658,558 | -0.51(-1.67%) |
Jul 25, 2014 | 30.37 | 31.00 | 30.00 | 30.60 | 1,300,115 | -1.13(-3.56%) |
Jul 24, 2014 | 32.00 | 32.23 | 31.64 | 31.73 | 334,736 | -0.33(-1.03%) |
Jul 23, 2014 | 31.99 | 32.15 | 31.66 | 32.06 | 189,491 | -0.01(-0.03%) |
Jul 22, 2014 | 32.30 | 32.51 | 32.01 | 32.07 | 208,932 | -0.18(-0.56%) |
Jul 21, 2014 | 32.17 | 32.40 | 32.03 | 32.25 | 472,107 | +0.05(+0.16%) |
Jul 18, 2014 | 31.82 | 32.20 | 31.48 | 32.20 | 655,480 | +0.33(+1.04%) |
Jul 17, 2014 | 31.30 | 32.07 | 30.92 | 31.87 | 1,764,058 | +0.86(+2.77%) |
Jul 16, 2014 | 31.26 | 31.26 | 30.54 | 31.01 | 281,991 | +0.06(+0.19%) |
Jul 15, 2014 | 31.21 | 31.38 | 30.50 | 30.95 | 377,046 | -0.32(-1.02%) |
Jul 14, 2014 | 31.43 | 31.61 | 30.80 | 31.27 | 606,383 | -0.05(-0.16%) |
Jul 11, 2014 | 31.25 | 31.68 | 31.05 | 31.32 | 311,154 | -0.02(-0.06%) |
Jul 10, 2014 | 30.98 | 31.70 | 30.84 | 31.34 | 359,426 | -0.31(-0.98%) |
Jul 09, 2014 | 31.28 | 31.76 | 31.28 | 31.65 | 599,729 | +0.84(+2.73%) |
Jul 08, 2014 | 31.12 | 31.29 | 30.58 | 30.81 | 371,838 | -0.44(-1.41%) |
Jul 07, 2014 | 31.04 | 31.58 | 31.03 | 31.25 | 460,814 | -0.04(-0.13%) |
Jul 03, 2014 | 31.44 | 31.29 | 31.29 | 31.29 | 363,400 | -0.14(-0.45%) |
Jul 02, 2014 | 31.55 | 31.74 | 31.19 | 31.43 | 663,011 | -0.03(-0.10%) |
Jul 01, 2014 | 32.25 | 32.61 | 31.39 | 31.46 | 914,368 | -0.60(-1.87%) |
Jun 30, 2014 | 32.15 | 32.15 | 31.69 | 32.06 | 1,638,642 | -0.01(-0.03%) |
Jun 27, 2014 | 32.38 | 32.56 | 31.85 | 32.07 | 1,504,730 | -0.32(-0.99%) |
Jun 26, 2014 | 32.10 | 32.42 | 31.99 | 32.39 | 507,031 | +0.53(+1.66%) |
Jun 25, 2014 | 31.70 | 32.01 | 31.69 | 31.86 | 151,276 | +0.18(+0.57%) |
Jun 24, 2014 | 32.14 | 32.31 | 31.56 | 31.68 | 702,512 | -0.69(-2.13%) |
Jun 23, 2014 | 32.10 | 32.41 | 31.78 | 32.37 | 357,912 | +0.23(+0.72%) |
Jun 20, 2014 | 31.95 | 32.20 | 31.91 | 32.14 | 486,051 | +0.21(+0.66%) |
Jun 19, 2014 | 32.10 | 32.12 | 31.60 | 31.93 | 429,681 | -0.06(-0.19%) |
Jun 18, 2014 | 31.19 | 32.01 | 31.19 | 31.99 | 555,908 | +0.69(+2.20%) |
Jun 17, 2014 | 30.85 | 31.33 | 30.85 | 31.30 | 520,028 | +0.28(+0.90%) |
Jun 16, 2014 | 31.01 | 31.21 | 30.74 | 31.02 | 658,553 | -0.01(-0.03%) |
Jun 13, 2014 | 30.57 | 31.15 | 30.57 | 31.03 | 455,376 | +0.43(+1.41%) |
Jun 12, 2014 | 30.90 | 31.06 | 30.55 | 30.60 | 817,320 | +0.19(+0.62%) |
Jun 11, 2014 | 30.41 | 30.67 | 30.22 | 30.41 | 417,081 | -0.04(-0.13%) |
Jun 10, 2014 | 30.51 | 30.76 | 30.29 | 30.45 | 619,995 | -0.35(-1.14%) |
Jun 06, 2014 | 30.15 | 30.81 | 30.07 | 30.80 | 694,102 | +0.83(+2.77%) |
Jun 05, 2014 | 29.50 | 30.00 | 29.37 | 29.97 | 698,091 | +0.47(+1.59%) |
Jun 04, 2014 | 29.46 | 29.59 | 29.10 | 29.50 | 263,764 | +0.07(+0.24%) |
Jun 03, 2014 | 29.04 | 29.57 | 28.98 | 29.43 | 644,672 | +0.17(+0.58%) |
Jun 02, 2014 | 29.23 | 29.33 | 28.78 | 29.26 | 874,063 | +0.12(+0.41%) |
May 30, 2014 | 29.30 | 29.30 | 28.91 | 29.14 | 362,538 | -0.05(-0.17%) |
May 29, 2014 | 29.66 | 29.78 | 29.18 | 29.19 | 416,260 | -0.17(-0.58%) |
May 28, 2014 | 29.64 | 29.75 | 29.16 | 29.36 | 579,161 | -0.20(-0.68%) |
May 27, 2014 | 29.33 | 29.88 | 29.23 | 29.56 | 478,706 | +0.41(+1.41%) |
May 23, 2014 | 29.00 | 29.15 | 29.15 | 29.15 | 267,400 | -0.05(-0.19%) |
May 22, 2014 | 28.69 | 29.45 | 28.50 | 29.20 | 380,446 | +0.21(+0.74%) |
May 21, 2014 | 29.45 | 29.62 | 28.97 | 28.99 | 546,303 | -0.36(-1.23%) |
May 20, 2014 | 29.78 | 29.78 | 29.26 | 29.35 | 571,981 | -0.60(-2.00%) |
May 19, 2014 | 30.19 | 30.30 | 29.70 | 29.95 | 654,406 | +0.04(+0.13%) |
May 16, 2014 | 28.18 | 30.29 | 27.70 | 29.91 | 1,450,432 | +1.34(+4.69%) |
May 15, 2014 | 28.89 | 28.89 | 27.71 | 28.57 | 1,858,582 | -0.39(-1.35%) |
May 14, 2014 | 29.56 | 29.64 | 28.86 | 28.96 | 953,083 | -0.45(-1.53%) |
May 13, 2014 | 29.79 | 29.95 | 29.39 | 29.41 | 916,405 | -0.55(-1.84%) |
May 12, 2014 | 29.79 | 30.08 | 29.52 | 29.96 | 1,340,336 | +0.37(+1.25%) |
May 09, 2014 | 30.00 | 30.33 | 29.27 | 29.59 | 929,468 | -0.66(-2.18%) |
May 08, 2014 | 30.36 | 31.07 | 30.09 | 30.25 | 469,601 | -0.32(-1.05%) |
May 07, 2014 | 30.70 | 30.90 | 30.27 | 30.57 | 308,860 | -0.12(-0.39%) |
May 06, 2014 | 30.74 | 30.74 | 30.20 | 30.69 | 666,212 | -0.21(-0.68%) |
May 05, 2014 | 30.67 | 31.02 | 30.51 | 30.90 | 218,892 | +0.00(+0.00%) |
May 02, 2014 | 30.73 | 31.07 | 30.56 | 30.90 | 811,106 | +0.15(+0.49%) |