Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.47 | 19.62 | 19.22 | 19.52 | 1,198,448 | -0.09(-0.48%) |
Apr 29, 2015 | 19.94 | 19.94 | 19.51 | 19.61 | 640,549 | -0.35(-1.75%) |
Apr 28, 2015 | 19.73 | 20.06 | 19.63 | 19.96 | 727,727 | +0.22(+1.11%) |
Apr 27, 2015 | 20.34 | 20.45 | 19.54 | 19.74 | 1,068,465 | -0.54(-2.67%) |
Apr 24, 2015 | 20.50 | 20.50 | 19.78 | 20.28 | 1,134,424 | -0.28(-1.36%) |
Apr 23, 2015 | 20.26 | 20.80 | 19.67 | 20.56 | 1,387,089 | -0.48(-2.26%) |
Apr 22, 2015 | 21.82 | 21.90 | 20.24 | 21.04 | 1,545,042 | -0.77(-3.51%) |
Apr 21, 2015 | 21.71 | 21.82 | 21.49 | 21.80 | 431,806 | +0.07(+0.34%) |
Apr 20, 2015 | 21.39 | 21.92 | 21.37 | 21.73 | 595,733 | +0.36(+1.70%) |
Apr 17, 2015 | 21.31 | 21.40 | 21.16 | 21.36 | 369,696 | -0.05(-0.22%) |
Apr 16, 2015 | 21.66 | 21.90 | 21.41 | 21.41 | 436,569 | -0.29(-1.33%) |
Apr 15, 2015 | 21.60 | 21.81 | 21.49 | 21.70 | 498,514 | +0.10(+0.48%) |
Apr 14, 2015 | 21.34 | 21.61 | 21.09 | 21.60 | 492,960 | +0.28(+1.31%) |
Apr 13, 2015 | 21.40 | 21.54 | 21.31 | 21.32 | 566,563 | -0.16(-0.74%) |
Apr 10, 2015 | 21.16 | 21.50 | 21.16 | 21.48 | 484,758 | +0.42(+1.99%) |
Apr 09, 2015 | 20.95 | 21.21 | 20.93 | 21.06 | 597,787 | +0.13(+0.62%) |
Apr 08, 2015 | 21.22 | 21.29 | 20.65 | 20.93 | 1,149,917 | -0.35(-1.62%) |
Apr 07, 2015 | 21.40 | 21.60 | 21.24 | 21.27 | 359,977 | -0.07(-0.31%) |
Apr 06, 2015 | 21.43 | 21.63 | 21.30 | 21.34 | 361,917 | -0.12(-0.57%) |
Apr 02, 2015 | 21.77 | 21.46 | 21.46 | 21.46 | 888,610 | -0.35(-1.63%) |
Apr 01, 2015 | 22.05 | 22.20 | 21.69 | 21.81 | 524,664 | -0.35(-1.60%) |
Mar 31, 2015 | 21.89 | 22.29 | 21.88 | 22.17 | 423,665 | +0.19(+0.85%) |
Mar 30, 2015 | 21.99 | 22.15 | 21.78 | 21.98 | 529,868 | +0.04(+0.17%) |
Mar 27, 2015 | 22.03 | 22.14 | 21.75 | 21.94 | 595,886 | -0.10(-0.47%) |
Mar 26, 2015 | 22.29 | 22.34 | 21.82 | 22.04 | 540,926 | -0.30(-1.34%) |
Mar 25, 2015 | 22.96 | 22.96 | 22.30 | 22.34 | 652,402 | -0.53(-2.32%) |
Mar 24, 2015 | 23.05 | 23.17 | 22.74 | 22.88 | 306,814 | -0.18(-0.77%) |
Mar 23, 2015 | 23.42 | 23.42 | 22.99 | 23.05 | 328,432 | -0.33(-1.40%) |
Mar 20, 2015 | 23.33 | 23.46 | 23.12 | 23.38 | 870,626 | +0.20(+0.85%) |
Mar 19, 2015 | 23.13 | 23.40 | 22.96 | 23.18 | 261,562 | -0.02(-0.08%) |
Mar 18, 2015 | 23.15 | 23.28 | 22.80 | 23.20 | 352,120 | +0.08(+0.36%) |
Mar 17, 2015 | 22.84 | 23.20 | 22.73 | 23.12 | 684,457 | +0.31(+1.35%) |
Mar 16, 2015 | 22.97 | 23.14 | 22.74 | 22.81 | 492,086 | +0.00(+0.00%) |
Mar 13, 2015 | 22.86 | 22.86 | 22.57 | 22.81 | 443,273 | -0.02(-0.08%) |
Mar 12, 2015 | 23.01 | 23.10 | 22.70 | 22.83 | 582,735 | -0.12(-0.53%) |
Mar 11, 2015 | 22.36 | 23.00 | 22.29 | 22.95 | 567,529 | +0.63(+2.84%) |
Mar 10, 2015 | 22.57 | 22.79 | 22.06 | 22.32 | 571,037 | -0.42(-1.85%) |
Mar 09, 2015 | 22.65 | 22.91 | 22.61 | 22.74 | 535,150 | +0.15(+0.66%) |
Mar 06, 2015 | 22.51 | 23.22 | 22.42 | 22.59 | 1,291,113 | -0.03(-0.12%) |
Mar 05, 2015 | 22.78 | 22.84 | 22.51 | 22.61 | 3,317,301 | -0.21(-0.94%) |
Mar 04, 2015 | 22.65 | 23.07 | 22.84 | 22.83 | 637,792 | -0.01(-0.04%) |
Mar 03, 2015 | 23.01 | 23.16 | 22.70 | 22.84 | 559,382 | -0.78(-3.31%) |
Mar 02, 2015 | 23.51 | 23.80 | 23.37 | 23.62 | 489,618 | +0.16(+0.68%) |
Feb 27, 2015 | 23.77 | 23.81 | 23.44 | 23.46 | 341,402 | -0.31(-1.29%) |
Feb 26, 2015 | 23.58 | 23.78 | 23.39 | 23.77 | 316,492 | +0.19(+0.79%) |
Feb 25, 2015 | 23.81 | 23.82 | 23.52 | 23.58 | 246,927 | -0.18(-0.75%) |
Feb 24, 2015 | 23.58 | 23.81 | 23.58 | 23.76 | 547,671 | +0.15(+0.63%) |
Feb 23, 2015 | 23.70 | 23.77 | 23.57 | 23.61 | 523,133 | -0.15(-0.63%) |
Feb 20, 2015 | 23.84 | 23.84 | 23.56 | 23.76 | 604,714 | -0.02(-0.08%) |
Feb 19, 2015 | 23.68 | 24.08 | 23.49 | 23.78 | 685,764 | -0.31(-1.28%) |
Feb 18, 2015 | 23.70 | 24.11 | 23.70 | 24.09 | 526,178 | -0.05(-0.19%) |
Feb 17, 2015 | 24.17 | 24.32 | 23.92 | 24.13 | 288,377 | +0.01(+0.04%) |
Feb 13, 2015 | 23.60 | 24.12 | 24.12 | 24.12 | 555,265 | +0.49(+2.09%) |
Feb 12, 2015 | 23.51 | 23.69 | 23.30 | 23.63 | 584,932 | +0.14(+0.60%) |
Feb 11, 2015 | 23.54 | 23.74 | 23.35 | 23.49 | 469,777 | -0.03(-0.12%) |
Feb 10, 2015 | 23.52 | 23.68 | 23.34 | 23.52 | 647,357 | +0.19(+0.80%) |
Feb 09, 2015 | 23.02 | 23.35 | 22.60 | 23.33 | 546,126 | +0.13(+0.56%) |
Feb 06, 2015 | 22.94 | 23.37 | 22.65 | 23.20 | 672,112 | +0.31(+1.34%) |
Feb 05, 2015 | 22.74 | 23.09 | 22.61 | 22.89 | 659,641 | +0.18(+0.78%) |
Feb 04, 2015 | 23.02 | 23.18 | 22.57 | 22.72 | 861,843 | -0.54(-2.32%) |
Feb 03, 2015 | 23.85 | 24.33 | 22.67 | 23.26 | 1,527,519 | -0.62(-2.61%) |
Feb 02, 2015 | 23.94 | 24.06 | 23.64 | 23.88 | 581,987 | -0.07(-0.27%) |
Jan 30, 2015 | 24.12 | 24.35 | 23.88 | 23.95 | 358,583 | -0.43(-1.76%) |
Jan 29, 2015 | 24.95 | 25.22 | 23.72 | 24.38 | 776,642 | -0.58(-2.32%) |
Jan 28, 2015 | 25.62 | 25.91 | 24.87 | 24.95 | 694,108 | -0.48(-1.91%) |
Jan 27, 2015 | 25.16 | 25.54 | 24.99 | 25.44 | 390,368 | +0.06(+0.22%) |
Jan 26, 2015 | 25.03 | 25.44 | 24.71 | 25.38 | 334,240 | +0.34(+1.38%) |
Jan 23, 2015 | 24.87 | 25.08 | 24.68 | 25.04 | 143,251 | +0.10(+0.41%) |
Jan 22, 2015 | 24.57 | 24.94 | 24.39 | 24.94 | 353,573 | +0.49(+2.02%) |
Jan 21, 2015 | 24.74 | 24.80 | 24.30 | 24.44 | 429,339 | -0.44(-1.76%) |
Jan 20, 2015 | 25.12 | 25.24 | 24.58 | 24.88 | 386,826 | -0.11(-0.45%) |
Jan 16, 2015 | 24.88 | 25.02 | 24.58 | 24.99 | 513,750 | +0.13(+0.52%) |
Jan 15, 2015 | 25.08 | 25.08 | 24.80 | 24.86 | 701,639 | -0.08(-0.34%) |
Jan 14, 2015 | 24.62 | 25.12 | 24.34 | 24.94 | 526,044 | +0.01(+0.04%) |
Jan 13, 2015 | 24.82 | 25.22 | 24.54 | 24.94 | 412,286 | +0.43(+1.75%) |
Jan 12, 2015 | 24.52 | 24.65 | 24.24 | 24.51 | 243,881 | +0.10(+0.42%) |
Jan 09, 2015 | 24.86 | 24.86 | 24.39 | 24.40 | 332,787 | -0.39(-1.58%) |
Jan 08, 2015 | 24.02 | 24.86 | 23.88 | 24.80 | 535,784 | +1.06(+4.48%) |
Jan 07, 2015 | 23.90 | 24.03 | 23.26 | 23.73 | 816,967 | -0.12(-0.51%) |
Jan 06, 2015 | 24.33 | 24.33 | 23.51 | 23.85 | 414,273 | -0.34(-1.43%) |
Jan 05, 2015 | 25.07 | 25.08 | 24.06 | 24.20 | 415,208 | -0.94(-3.74%) |
Jan 02, 2015 | 25.29 | 25.40 | 24.67 | 25.14 | 414,649 | -0.04(-0.15%) |
Dec 31, 2014 | 25.22 | 25.18 | 25.18 | 25.18 | 361,844 | -0.07(-0.30%) |
Dec 30, 2014 | 24.96 | 25.34 | 24.85 | 25.25 | 456,928 | +0.29(+1.16%) |
Dec 29, 2014 | 25.80 | 26.06 | 24.87 | 24.96 | 541,559 | -0.87(-3.36%) |
Dec 26, 2014 | 25.59 | 26.03 | 25.53 | 25.83 | 216,148 | +0.22(+0.87%) |
Dec 24, 2014 | 25.66 | 25.61 | 25.61 | 25.61 | 194,278 | +0.02(+0.07%) |
Dec 23, 2014 | 25.23 | 25.66 | 25.06 | 25.59 | 285,751 | +0.47(+1.86%) |
Dec 22, 2014 | 24.87 | 25.19 | 24.72 | 25.12 | 215,550 | +0.32(+1.28%) |
Dec 19, 2014 | 24.75 | 24.85 | 24.49 | 24.80 | 1,080,254 | +0.00(+0.00%) |
Dec 18, 2014 | 24.82 | 24.89 | 24.43 | 24.80 | 274,993 | +0.34(+1.37%) |
Dec 17, 2014 | 24.22 | 24.53 | 23.57 | 24.47 | 565,637 | +0.25(+1.04%) |
Dec 16, 2014 | 24.28 | 24.56 | 24.07 | 24.22 | 368,947 | -0.13(-0.54%) |
Dec 15, 2014 | 24.22 | 24.79 | 23.99 | 24.35 | 555,990 | +0.32(+1.32%) |
Dec 12, 2014 | 23.52 | 24.24 | 23.30 | 24.03 | 291,784 | +0.19(+0.78%) |
Dec 11, 2014 | 23.92 | 24.19 | 23.79 | 23.84 | 290,713 | +0.07(+0.31%) |
Dec 10, 2014 | 24.22 | 24.22 | 23.73 | 23.77 | 421,185 | -0.46(-1.89%) |
Dec 09, 2014 | 23.72 | 24.24 | 23.31 | 24.23 | 602,125 | +0.18(+0.74%) |
Dec 08, 2014 | 24.37 | 24.42 | 23.85 | 24.05 | 271,540 | -0.31(-1.26%) |
Dec 05, 2014 | 24.50 | 24.74 | 24.23 | 24.36 | 301,651 | -0.14(-0.57%) |
Dec 04, 2014 | 24.52 | 24.63 | 24.19 | 24.50 | 359,339 | +0.01(+0.04%) |
Dec 03, 2014 | 24.54 | 24.60 | 24.26 | 24.49 | 294,108 | +0.03(+0.11%) |
Dec 02, 2014 | 24.29 | 24.59 | 24.29 | 24.46 | 278,338 | +0.30(+1.23%) |
Dec 01, 2014 | 24.64 | 24.70 | 24.15 | 24.16 | 293,763 | -0.55(-2.22%) |
Nov 28, 2014 | 24.66 | 24.98 | 24.54 | 24.71 | 251,272 | +0.25(+1.03%) |
Nov 26, 2014 | 24.47 | 24.46 | 24.46 | 24.46 | 303,931 | -0.01(-0.04%) |
Nov 25, 2014 | 24.51 | 25.94 | 24.22 | 24.47 | 262,797 | -0.03(-0.11%) |
Nov 24, 2014 | 24.48 | 24.81 | 24.43 | 24.50 | 466,253 | +0.02(+0.08%) |
Nov 21, 2014 | 24.63 | 24.67 | 24.30 | 24.48 | 314,265 | +0.14(+0.57%) |
Nov 20, 2014 | 23.70 | 24.37 | 23.49 | 24.34 | 297,433 | +0.49(+2.07%) |
Nov 19, 2014 | 23.85 | 23.96 | 23.47 | 23.85 | 178,442 | -0.07(-0.31%) |
Nov 18, 2014 | 23.92 | 24.16 | 23.75 | 23.92 | 283,197 | +0.11(+0.47%) |
Nov 17, 2014 | 23.58 | 23.88 | 23.38 | 23.81 | 316,651 | +0.24(+1.03%) |
Nov 14, 2014 | 23.80 | 23.80 | 23.45 | 23.57 | 182,564 | -0.21(-0.90%) |
Nov 13, 2014 | 23.75 | 23.98 | 23.56 | 23.78 | 438,631 | +0.12(+0.51%) |
Nov 12, 2014 | 23.55 | 23.95 | 23.31 | 23.66 | 466,791 | -0.06(-0.24%) |
Nov 11, 2014 | 23.62 | 23.84 | 23.40 | 23.71 | 367,475 | +0.05(+0.20%) |
Nov 10, 2014 | 23.32 | 23.69 | 23.20 | 23.67 | 179,431 | +0.33(+1.40%) |
Nov 07, 2014 | 23.33 | 23.51 | 23.18 | 23.34 | 250,921 | +0.03(+0.12%) |
Nov 06, 2014 | 22.84 | 23.31 | 22.63 | 23.31 | 344,382 | +0.53(+2.33%) |
Nov 05, 2014 | 23.19 | 23.24 | 22.68 | 22.78 | 347,292 | -0.25(-1.09%) |
Nov 04, 2014 | 22.95 | 23.44 | 22.82 | 23.04 | 489,370 | +0.06(+0.24%) |
Nov 03, 2014 | 23.46 | 23.52 | 22.85 | 22.98 | 636,839 | -0.44(-1.87%) |
Oct 31, 2014 | 23.90 | 23.92 | 23.32 | 23.42 | 545,992 | +0.10(+0.44%) |
Oct 30, 2014 | 23.36 | 23.66 | 23.13 | 23.31 | 387,148 | -0.18(-0.75%) |
Oct 29, 2014 | 23.36 | 23.58 | 23.05 | 23.49 | 439,708 | +0.23(+1.00%) |
Oct 28, 2014 | 22.84 | 23.30 | 22.63 | 23.26 | 404,126 | +0.56(+2.46%) |
Oct 27, 2014 | 22.27 | 23.08 | 22.36 | 22.70 | 615,129 | +0.34(+1.50%) |
Oct 24, 2014 | 23.71 | 23.99 | 22.25 | 22.36 | 1,194,321 | -1.22(-5.17%) |
Oct 23, 2014 | 23.55 | 23.82 | 23.54 | 23.58 | 244,710 | +0.37(+1.60%) |
Oct 22, 2014 | 23.99 | 24.15 | 23.21 | 23.21 | 428,667 | -0.57(-2.39%) |
Oct 21, 2014 | 23.11 | 23.82 | 23.11 | 23.78 | 570,103 | +0.81(+3.53%) |
Oct 20, 2014 | 22.32 | 23.01 | 22.32 | 22.97 | 390,746 | +0.47(+2.07%) |
Oct 17, 2014 | 22.63 | 22.63 | 22.05 | 22.50 | 522,168 | +0.27(+1.24%) |
Oct 16, 2014 | 21.50 | 22.30 | 21.50 | 22.23 | 346,928 | +0.46(+2.12%) |
Oct 15, 2014 | 21.13 | 21.84 | 20.91 | 21.77 | 363,953 | +0.29(+1.34%) |
Oct 14, 2014 | 21.39 | 21.79 | 21.05 | 21.48 | 558,306 | +0.45(+2.13%) |
Oct 13, 2014 | 21.21 | 21.32 | 20.77 | 21.03 | 508,793 | -0.06(-0.27%) |
Oct 10, 2014 | 21.00 | 21.36 | 20.93 | 21.09 | 393,472 | +0.08(+0.40%) |
Oct 09, 2014 | 21.57 | 21.64 | 20.97 | 21.00 | 299,240 | -0.60(-2.76%) |
Oct 08, 2014 | 21.38 | 21.67 | 21.08 | 21.60 | 560,584 | +0.20(+0.91%) |
Oct 07, 2014 | 21.68 | 21.87 | 21.38 | 21.40 | 259,247 | -0.46(-2.09%) |
Oct 06, 2014 | 22.26 | 22.36 | 21.84 | 21.86 | 232,805 | -0.28(-1.26%) |
Oct 03, 2014 | 22.35 | 22.35 | 22.00 | 22.14 | 457,610 | +0.04(+0.17%) |
Oct 02, 2014 | 21.83 | 22.17 | 21.63 | 22.10 | 254,930 | +0.27(+1.24%) |
Oct 01, 2014 | 22.16 | 22.46 | 21.74 | 21.83 | 343,349 | -0.48(-2.17%) |
Sep 30, 2014 | 22.40 | 22.49 | 22.22 | 22.32 | 566,282 | -0.12(-0.54%) |
Sep 29, 2014 | 22.15 | 22.56 | 21.96 | 22.44 | 714,168 | +0.06(+0.25%) |
Sep 26, 2014 | 21.90 | 22.45 | 21.82 | 22.38 | 437,601 | +0.51(+2.34%) |
Sep 25, 2014 | 22.13 | 22.19 | 21.63 | 21.87 | 541,057 | -0.29(-1.30%) |
Sep 24, 2014 | 22.29 | 22.36 | 22.10 | 22.16 | 307,268 | -0.14(-0.63%) |
Sep 23, 2014 | 22.62 | 22.75 | 22.25 | 22.30 | 330,735 | -0.45(-1.97%) |
Sep 22, 2014 | 22.92 | 22.92 | 22.64 | 22.75 | 307,745 | -0.26(-1.13%) |
Sep 19, 2014 | 23.29 | 23.35 | 22.76 | 23.01 | 1,620,160 | -0.14(-0.60%) |
Sep 18, 2014 | 22.76 | 23.20 | 22.76 | 23.15 | 229,750 | +0.46(+2.01%) |
Sep 17, 2014 | 22.71 | 22.91 | 22.52 | 22.69 | 336,283 | +0.12(+0.54%) |
Sep 16, 2014 | 22.41 | 22.59 | 22.29 | 22.57 | 469,483 | +0.14(+0.62%) |
Sep 15, 2014 | 22.83 | 22.83 | 22.42 | 22.43 | 580,973 | -0.44(-1.91%) |
Sep 12, 2014 | 22.48 | 22.93 | 22.42 | 22.87 | 502,820 | +0.47(+2.08%) |
Sep 11, 2014 | 22.36 | 22.56 | 22.01 | 22.40 | 490,545 | -0.02(-0.08%) |
Sep 10, 2014 | 22.34 | 22.49 | 22.20 | 22.42 | 264,471 | +0.14(+0.63%) |
Sep 09, 2014 | 22.51 | 22.73 | 22.22 | 22.28 | 245,329 | -0.20(-0.91%) |
Sep 08, 2014 | 22.29 | 22.72 | 22.11 | 22.49 | 506,141 | +0.25(+1.13%) |
Sep 05, 2014 | 22.23 | 22.35 | 22.09 | 22.23 | 276,172 | +0.06(+0.25%) |
Sep 04, 2014 | 22.32 | 22.32 | 22.13 | 22.18 | 175,550 | -0.02(-0.08%) |
Sep 03, 2014 | 22.38 | 22.53 | 22.12 | 22.20 | 353,329 | -0.15(-0.67%) |
Sep 02, 2014 | 21.93 | 22.46 | 21.87 | 22.35 | 328,015 | +0.52(+2.39%) |
Aug 29, 2014 | 21.68 | 21.82 | 21.82 | 21.82 | 201,249 | +0.17(+0.77%) |
Aug 28, 2014 | 21.82 | 22.09 | 21.55 | 21.66 | 224,260 | -0.19(-0.85%) |
Aug 27, 2014 | 21.93 | 21.97 | 21.63 | 21.84 | 171,990 | -0.01(-0.04%) |
Aug 26, 2014 | 21.99 | 22.13 | 21.74 | 21.85 | 222,015 | -0.11(-0.51%) |
Aug 25, 2014 | 22.12 | 22.21 | 21.86 | 21.96 | 159,380 | +0.02(+0.08%) |
Aug 22, 2014 | 21.78 | 22.09 | 21.60 | 21.95 | 194,012 | +0.10(+0.47%) |
Aug 21, 2014 | 21.79 | 21.87 | 21.47 | 21.84 | 225,931 | +0.09(+0.43%) |
Aug 20, 2014 | 22.14 | 22.42 | 21.63 | 21.75 | 385,175 | -0.47(-2.09%) |
Aug 19, 2014 | 22.14 | 22.35 | 22.09 | 22.22 | 293,013 | +0.11(+0.51%) |
Aug 18, 2014 | 21.55 | 22.09 | 21.53 | 22.10 | 279,210 | +0.69(+3.22%) |
Aug 15, 2014 | 21.86 | 21.92 | 21.21 | 21.42 | 548,566 | -0.28(-1.29%) |
Aug 14, 2014 | 21.57 | 21.71 | 21.44 | 21.69 | 237,280 | +0.18(+0.82%) |
Aug 13, 2014 | 21.43 | 21.73 | 21.43 | 21.52 | 687,290 | +0.22(+1.05%) |
Aug 12, 2014 | 21.15 | 21.44 | 20.88 | 21.29 | 333,625 | +0.10(+0.48%) |
Aug 11, 2014 | 21.24 | 21.53 | 20.96 | 21.19 | 272,968 | +0.07(+0.35%) |
Aug 08, 2014 | 20.86 | 21.15 | 20.67 | 21.12 | 253,442 | +0.31(+1.48%) |
Aug 07, 2014 | 20.66 | 20.89 | 20.66 | 20.81 | 255,664 | +0.16(+0.77%) |
Aug 06, 2014 | 20.73 | 20.85 | 20.61 | 20.65 | 279,181 | -0.15(-0.72%) |
Aug 05, 2014 | 20.96 | 21.26 | 20.75 | 20.80 | 417,441 | -0.29(-1.37%) |
Aug 04, 2014 | 20.85 | 21.12 | 20.61 | 21.09 | 367,897 | +0.31(+1.48%) |
Aug 01, 2014 | 20.85 | 20.94 | 20.60 | 20.78 | 450,252 | -0.13(-0.60%) |
Jul 31, 2014 | 21.27 | 21.58 | 20.89 | 20.91 | 458,990 | -0.56(-2.62%) |
Jul 30, 2014 | 21.26 | 21.53 | 21.15 | 21.47 | 291,940 | +0.33(+1.54%) |
Jul 29, 2014 | 21.31 | 21.56 | 21.13 | 21.15 | 368,700 | -0.19(-0.87%) |
Jul 28, 2014 | 21.58 | 21.59 | 21.12 | 21.33 | 664,857 | -0.17(-0.78%) |
Jul 25, 2014 | 22.34 | 22.34 | 21.49 | 21.50 | 759,329 | -0.98(-4.35%) |
Jul 24, 2014 | 21.90 | 22.55 | 21.88 | 22.48 | 711,449 | +0.34(+1.56%) |
Jul 23, 2014 | 21.78 | 22.52 | 21.78 | 22.13 | 957,633 | +0.34(+1.58%) |
Jul 22, 2014 | 20.59 | 21.81 | 20.42 | 21.79 | 1,148,140 | +1.41(+6.94%) |
Jul 21, 2014 | 20.31 | 20.44 | 20.05 | 20.37 | 393,426 | -0.07(-0.32%) |
Jul 18, 2014 | 20.07 | 20.54 | 19.99 | 20.44 | 367,069 | +0.19(+0.92%) |
Jul 17, 2014 | 20.27 | 20.41 | 20.19 | 20.25 | 467,650 | -0.22(-1.09%) |
Jul 16, 2014 | 20.28 | 20.52 | 20.06 | 20.48 | 377,180 | +0.29(+1.43%) |
Jul 15, 2014 | 20.09 | 20.36 | 20.01 | 20.19 | 451,540 | +0.03(+0.14%) |
Jul 14, 2014 | 20.21 | 20.22 | 20.03 | 20.16 | 341,275 | +0.13(+0.65%) |
Jul 11, 2014 | 20.24 | 20.40 | 19.94 | 20.03 | 414,354 | -0.26(-1.28%) |
Jul 10, 2014 | 20.07 | 20.52 | 20.02 | 20.29 | 639,890 | -0.13(-0.64%) |
Jul 09, 2014 | 20.13 | 20.48 | 19.86 | 20.42 | 493,660 | +0.41(+2.05%) |
Jul 08, 2014 | 19.99 | 20.19 | 19.83 | 20.01 | 681,304 | -0.05(-0.23%) |
Jul 07, 2014 | 19.98 | 20.27 | 19.64 | 20.06 | 547,589 | -0.02(-0.09%) |
Jul 03, 2014 | 19.94 | 20.07 | 20.07 | 20.07 | 100,356 | +0.24(+1.22%) |
Jul 02, 2014 | 19.99 | 20.21 | 19.69 | 19.83 | 238,819 | -0.20(-0.98%) |
Jul 01, 2014 | 19.97 | 20.33 | 19.97 | 20.03 | 315,635 | +0.17(+0.84%) |
Jun 30, 2014 | 19.54 | 19.94 | 19.53 | 19.86 | 387,064 | +0.29(+1.47%) |
Jun 27, 2014 | 19.41 | 19.82 | 19.35 | 19.57 | 1,859,010 | +0.09(+0.48%) |
Jun 26, 2014 | 19.59 | 19.61 | 19.35 | 19.48 | 336,370 | -0.13(-0.66%) |
Jun 25, 2014 | 19.61 | 19.69 | 19.39 | 19.61 | 393,017 | -0.10(-0.52%) |
Jun 24, 2014 | 20.07 | 20.30 | 19.67 | 19.71 | 415,456 | -0.42(-2.08%) |
Jun 23, 2014 | 20.36 | 20.42 | 20.07 | 20.13 | 180,370 | -0.23(-1.14%) |
Jun 20, 2014 | 20.45 | 20.51 | 20.02 | 20.36 | 881,900 | +0.02(+0.09%) |
Jun 19, 2014 | 20.48 | 20.48 | 20.20 | 20.34 | 198,523 | -0.09(-0.46%) |
Jun 18, 2014 | 19.92 | 20.56 | 19.92 | 20.44 | 438,869 | +0.47(+2.38%) |
Jun 17, 2014 | 20.41 | 20.60 | 19.94 | 19.96 | 415,167 | -0.50(-2.45%) |
Jun 16, 2014 | 20.28 | 20.52 | 20.20 | 20.47 | 381,317 | +0.13(+0.64%) |
Jun 13, 2014 | 20.12 | 20.41 | 19.94 | 20.34 | 312,799 | +0.30(+1.48%) |
Jun 12, 2014 | 20.21 | 20.30 | 19.94 | 20.04 | 339,393 | -0.25(-1.24%) |
Jun 11, 2014 | 20.36 | 20.36 | 20.13 | 20.29 | 198,152 | -0.22(-1.09%) |
Jun 10, 2014 | 20.48 | 20.55 | 20.25 | 20.51 | 223,671 | +0.13(+0.64%) |
Jun 06, 2014 | 20.25 | 20.47 | 19.91 | 20.38 | 245,134 | +0.20(+1.01%) |
Jun 05, 2014 | 19.70 | 20.18 | 19.51 | 20.18 | 408,560 | +0.58(+2.94%) |
Jun 04, 2014 | 19.51 | 19.74 | 19.44 | 19.60 | 381,936 | +0.06(+0.29%) |
Jun 03, 2014 | 19.87 | 20.07 | 19.49 | 19.54 | 466,414 | -0.44(-2.19%) |
Jun 02, 2014 | 20.12 | 20.15 | 19.90 | 19.98 | 410,576 | -0.13(-0.62%) |
May 30, 2014 | 20.46 | 20.58 | 20.07 | 20.11 | 292,881 | -0.31(-1.53%) |
May 29, 2014 | 20.41 | 20.56 | 20.07 | 20.42 | 387,237 | +0.20(+1.01%) |
May 28, 2014 | 19.98 | 20.30 | 19.94 | 20.21 | 396,302 | +0.19(+0.93%) |
May 27, 2014 | 19.78 | 20.06 | 19.65 | 20.03 | 400,921 | +0.41(+2.09%) |
May 23, 2014 | 19.53 | 19.62 | 19.62 | 19.62 | 381,902 | +0.16(+0.81%) |
May 22, 2014 | 18.90 | 19.46 | 18.90 | 19.46 | 209,688 | +0.59(+3.10%) |
May 21, 2014 | 19.19 | 19.28 | 18.87 | 18.88 | 484,159 | -0.25(-1.31%) |
May 20, 2014 | 19.28 | 19.39 | 18.88 | 19.13 | 374,587 | -0.23(-1.20%) |
May 19, 2014 | 18.89 | 19.41 | 18.80 | 19.36 | 344,200 | +0.41(+2.16%) |
May 16, 2014 | 18.75 | 19.13 | 18.59 | 18.95 | 342,323 | +0.17(+0.89%) |
May 15, 2014 | 19.14 | 19.16 | 18.56 | 18.78 | 726,076 | -0.46(-2.42%) |
May 14, 2014 | 19.57 | 19.62 | 19.14 | 19.25 | 349,826 | -0.42(-2.13%) |
May 13, 2014 | 19.94 | 19.98 | 19.66 | 19.67 | 351,503 | -0.26(-1.31%) |
May 12, 2014 | 19.20 | 20.05 | 19.02 | 19.93 | 481,719 | +0.73(+3.83%) |
May 09, 2014 | 19.20 | 19.29 | 19.00 | 19.19 | 569,630 | -0.09(-0.48%) |
May 08, 2014 | 19.45 | 19.80 | 19.26 | 19.28 | 255,079 | -0.21(-1.10%) |
May 07, 2014 | 19.61 | 19.81 | 19.28 | 19.50 | 464,652 | -0.13(-0.66%) |
May 06, 2014 | 19.93 | 20.10 | 19.59 | 19.63 | 350,541 | -0.37(-1.86%) |
May 05, 2014 | 19.93 | 20.16 | 19.58 | 20.00 | 294,415 | -0.03(-0.14%) |
May 02, 2014 | 20.02 | 20.29 | 19.72 | 20.03 | 637,284 | +0.06(+0.28%) |