Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.38 | 15.50 | 14.92 | 15.35 | 3,550,664 | +0.00(+0.00%) |
Apr 29, 2015 | 15.42 | 15.73 | 15.31 | 15.35 | 2,302,862 | -0.32(-2.03%) |
Apr 28, 2015 | 15.61 | 15.79 | 15.58 | 15.67 | 2,034,744 | +0.02(+0.10%) |
Apr 27, 2015 | 15.85 | 15.85 | 15.53 | 15.65 | 1,703,304 | +0.02(+0.16%) |
Apr 24, 2015 | 15.71 | 15.80 | 15.49 | 15.63 | 1,529,207 | -0.09(-0.57%) |
Apr 23, 2015 | 15.43 | 16.09 | 15.28 | 15.72 | 3,610,097 | +0.44(+2.88%) |
Apr 22, 2015 | 15.29 | 15.44 | 14.99 | 15.28 | 1,820,734 | +0.08(+0.54%) |
Apr 21, 2015 | 15.40 | 15.48 | 15.00 | 15.20 | 1,578,295 | -0.27(-1.74%) |
Apr 20, 2015 | 15.38 | 15.70 | 15.35 | 15.47 | 2,422,815 | +0.09(+0.58%) |
Apr 17, 2015 | 15.34 | 15.47 | 15.20 | 15.38 | 1,940,065 | -0.04(-0.26%) |
Apr 16, 2015 | 15.58 | 15.62 | 15.16 | 15.42 | 3,349,957 | -0.13(-0.84%) |
Apr 15, 2015 | 14.98 | 16.00 | 14.98 | 15.55 | 4,617,933 | +0.70(+4.73%) |
Apr 14, 2015 | 14.57 | 14.94 | 14.54 | 14.85 | 2,238,294 | +0.47(+3.29%) |
Apr 13, 2015 | 14.46 | 14.54 | 14.27 | 14.37 | 970,715 | +0.01(+0.06%) |
Apr 10, 2015 | 14.45 | 14.48 | 14.13 | 14.36 | 2,005,365 | +0.05(+0.34%) |
Apr 09, 2015 | 14.21 | 14.44 | 14.19 | 14.32 | 1,785,736 | +0.15(+1.04%) |
Apr 08, 2015 | 14.69 | 14.72 | 14.06 | 14.17 | 2,351,069 | -0.44(-3.02%) |
Apr 07, 2015 | 14.34 | 14.81 | 14.28 | 14.61 | 2,488,913 | +0.24(+1.65%) |
Apr 06, 2015 | 14.48 | 14.54 | 14.29 | 14.37 | 2,074,197 | +0.13(+0.92%) |
Apr 02, 2015 | 13.97 | 14.24 | 14.24 | 14.24 | 3,970,658 | +0.29(+2.05%) |
Apr 01, 2015 | 13.88 | 14.03 | 13.78 | 13.96 | 4,324,206 | +0.19(+1.36%) |
Mar 31, 2015 | 13.65 | 13.91 | 13.61 | 13.77 | 2,991,104 | -0.07(-0.53%) |
Mar 30, 2015 | 13.40 | 13.90 | 13.36 | 13.84 | 5,246,152 | +0.45(+3.35%) |
Mar 27, 2015 | 13.68 | 13.73 | 13.32 | 13.39 | 2,311,178 | -0.38(-2.78%) |
Mar 26, 2015 | 14.21 | 14.49 | 13.76 | 13.78 | 2,385,113 | -0.24(-1.69%) |
Mar 25, 2015 | 14.18 | 14.27 | 13.92 | 14.01 | 2,092,666 | -0.10(-0.69%) |
Mar 24, 2015 | 13.96 | 14.14 | 13.75 | 14.11 | 1,900,184 | +0.24(+1.70%) |
Mar 23, 2015 | 13.68 | 13.96 | 13.64 | 13.87 | 1,690,327 | +0.23(+1.67%) |
Mar 20, 2015 | 13.54 | 13.70 | 13.52 | 13.65 | 2,898,978 | +0.31(+2.32%) |
Mar 19, 2015 | 13.92 | 13.94 | 13.33 | 13.34 | 2,270,475 | -0.92(-6.46%) |
Mar 18, 2015 | 13.61 | 14.39 | 13.50 | 14.26 | 2,224,082 | +0.58(+4.23%) |
Mar 17, 2015 | 13.47 | 13.78 | 13.34 | 13.68 | 1,955,684 | +0.07(+0.48%) |
Mar 16, 2015 | 13.35 | 13.61 | 13.29 | 13.61 | 2,683,469 | +0.03(+0.24%) |
Mar 13, 2015 | 13.55 | 13.61 | 13.34 | 13.58 | 1,769,601 | -0.16(-1.13%) |
Mar 12, 2015 | 14.16 | 14.16 | 13.73 | 13.74 | 2,675,761 | -0.24(-1.75%) |
Mar 11, 2015 | 13.80 | 14.02 | 13.71 | 13.98 | 2,812,334 | +0.02(+0.12%) |
Mar 10, 2015 | 14.07 | 14.18 | 13.82 | 13.96 | 2,590,097 | -0.24(-1.67%) |
Mar 09, 2015 | 14.43 | 14.56 | 14.11 | 14.20 | 3,078,770 | -0.04(-0.29%) |
Mar 06, 2015 | 14.35 | 14.48 | 14.15 | 14.24 | 1,863,967 | -0.23(-1.58%) |
Mar 05, 2015 | 14.55 | 14.57 | 14.35 | 14.47 | 2,459,506 | -0.07(-0.50%) |
Mar 04, 2015 | 14.32 | 14.63 | 14.23 | 14.54 | 4,673,669 | +0.29(+2.00%) |
Mar 03, 2015 | 14.02 | 14.40 | 13.91 | 14.26 | 3,370,067 | +0.38(+2.70%) |
Mar 02, 2015 | 14.10 | 14.06 | 13.87 | 13.88 | 2,295,881 | -0.22(-1.56%) |
Feb 27, 2015 | 14.28 | 14.36 | 14.09 | 14.10 | 1,978,030 | -0.07(-0.52%) |
Feb 26, 2015 | 14.39 | 14.40 | 14.16 | 14.18 | 2,141,255 | -0.40(-2.74%) |
Feb 25, 2015 | 14.53 | 14.59 | 14.34 | 14.58 | 2,092,087 | +0.15(+1.07%) |
Feb 24, 2015 | 14.36 | 14.47 | 14.16 | 14.42 | 3,288,709 | +0.11(+0.80%) |
Feb 23, 2015 | 14.23 | 14.44 | 14.12 | 14.31 | 5,879,141 | -0.15(-1.02%) |
Feb 20, 2015 | 14.43 | 14.53 | 14.32 | 14.45 | 4,476,307 | +0.03(+0.23%) |
Feb 19, 2015 | 14.28 | 14.49 | 14.06 | 14.42 | 3,174,630 | -0.10(-0.67%) |
Feb 18, 2015 | 14.36 | 14.56 | 14.27 | 14.52 | 7,275,538 | -0.84(-5.47%) |
Feb 17, 2015 | 15.79 | 15.79 | 15.14 | 15.36 | 4,129,356 | -0.48(-3.04%) |
Feb 13, 2015 | 16.26 | 15.84 | 15.84 | 15.84 | 2,672,483 | -0.24(-1.47%) |
Feb 12, 2015 | 16.07 | 16.35 | 15.75 | 16.08 | 3,344,339 | +0.16(+0.97%) |
Feb 11, 2015 | 16.03 | 16.20 | 15.70 | 15.92 | 4,331,229 | -0.37(-2.25%) |
Feb 10, 2015 | 16.67 | 16.71 | 15.93 | 16.29 | 3,324,952 | -0.40(-2.40%) |
Feb 09, 2015 | 16.77 | 17.06 | 16.68 | 16.69 | 3,119,032 | +0.05(+0.29%) |
Feb 06, 2015 | 16.97 | 17.02 | 16.57 | 16.64 | 3,494,866 | -0.05(-0.29%) |
Feb 05, 2015 | 16.57 | 16.77 | 16.32 | 16.69 | 2,780,863 | +0.43(+2.66%) |
Feb 04, 2015 | 16.45 | 16.48 | 15.72 | 16.26 | 4,434,663 | -0.60(-3.53%) |
Feb 03, 2015 | 16.74 | 17.23 | 16.64 | 16.85 | 4,258,885 | +0.59(+3.61%) |
Feb 02, 2015 | 15.80 | 16.36 | 15.66 | 16.26 | 3,403,859 | +0.86(+5.56%) |
Jan 30, 2015 | 14.54 | 15.62 | 14.37 | 15.41 | 3,398,728 | +0.70(+4.77%) |
Jan 29, 2015 | 15.09 | 15.14 | 14.17 | 14.71 | 4,071,546 | -0.24(-1.64%) |
Jan 28, 2015 | 15.91 | 15.95 | 14.94 | 14.95 | 4,145,170 | -1.25(-7.70%) |
Jan 27, 2015 | 16.09 | 16.35 | 15.93 | 16.20 | 3,902,138 | +0.07(+0.40%) |
Jan 26, 2015 | 16.01 | 16.29 | 15.88 | 16.13 | 3,545,958 | +0.12(+0.76%) |
Jan 23, 2015 | 16.04 | 16.27 | 15.85 | 16.01 | 2,646,999 | -0.10(-0.61%) |
Jan 22, 2015 | 15.91 | 16.11 | 15.72 | 16.11 | 2,415,872 | +0.18(+1.13%) |
Jan 21, 2015 | 15.89 | 16.35 | 15.85 | 15.93 | 2,790,660 | +0.24(+1.56%) |
Jan 20, 2015 | 16.13 | 16.31 | 15.59 | 15.69 | 3,174,360 | -1.11(-6.60%) |
Jan 16, 2015 | 15.78 | 17.00 | 15.77 | 16.79 | 2,868,185 | +1.06(+6.74%) |
Jan 15, 2015 | 16.26 | 16.33 | 15.71 | 15.73 | 2,587,148 | -0.19(-1.18%) |
Jan 14, 2015 | 15.25 | 16.00 | 15.18 | 15.92 | 2,633,957 | +0.40(+2.57%) |
Jan 13, 2015 | 15.56 | 15.77 | 15.27 | 15.52 | 3,086,986 | -0.16(-1.04%) |
Jan 12, 2015 | 16.06 | 16.09 | 15.39 | 15.69 | 3,430,864 | -0.64(-3.90%) |
Jan 09, 2015 | 16.24 | 16.48 | 16.00 | 16.32 | 2,796,641 | +0.12(+0.75%) |
Jan 08, 2015 | 16.02 | 16.37 | 15.86 | 16.20 | 2,748,966 | +0.39(+2.48%) |
Jan 07, 2015 | 16.15 | 16.34 | 15.70 | 15.81 | 2,931,926 | -0.12(-0.77%) |
Jan 06, 2015 | 15.84 | 16.30 | 15.69 | 15.93 | 2,913,852 | -0.06(-0.36%) |
Jan 05, 2015 | 16.54 | 16.56 | 15.80 | 15.99 | 2,952,118 | -0.94(-5.54%) |
Jan 02, 2015 | 16.66 | 17.04 | 16.57 | 16.93 | 2,134,486 | +0.11(+0.63%) |
Dec 31, 2014 | 16.62 | 16.82 | 16.82 | 16.82 | 1,780,347 | +0.07(+0.39%) |
Dec 30, 2014 | 17.02 | 17.13 | 16.71 | 16.75 | 2,129,483 | -0.33(-1.96%) |
Dec 29, 2014 | 16.99 | 17.40 | 16.91 | 17.09 | 2,366,905 | +0.26(+1.55%) |
Dec 26, 2014 | 17.10 | 17.13 | 16.66 | 16.83 | 1,424,436 | -0.06(-0.34%) |
Dec 24, 2014 | 17.10 | 16.88 | 16.88 | 16.88 | 1,535,890 | -0.20(-1.19%) |
Dec 23, 2014 | 16.93 | 17.21 | 16.78 | 17.09 | 2,974,903 | +0.19(+1.11%) |
Dec 22, 2014 | 16.79 | 16.94 | 16.26 | 16.90 | 4,612,759 | +0.11(+0.68%) |
Dec 19, 2014 | 16.19 | 16.85 | 16.01 | 16.79 | 4,618,613 | +0.78(+4.89%) |
Dec 18, 2014 | 16.04 | 16.40 | 15.64 | 16.00 | 6,436,443 | +0.69(+4.53%) |
Dec 17, 2014 | 14.00 | 15.63 | 13.90 | 15.31 | 5,970,313 | +1.39(+9.96%) |
Dec 16, 2014 | 13.20 | 14.27 | 13.14 | 13.92 | 9,074,503 | +0.43(+3.20%) |
Dec 15, 2014 | 14.10 | 14.30 | 13.38 | 13.49 | 4,793,914 | -0.64(-4.56%) |
Dec 12, 2014 | 14.38 | 14.61 | 14.14 | 14.14 | 6,181,212 | -0.57(-3.88%) |
Dec 11, 2014 | 14.71 | 15.15 | 14.60 | 14.71 | 5,991,359 | -0.45(-2.96%) |
Dec 10, 2014 | 15.68 | 15.73 | 14.67 | 15.16 | 6,146,713 | -0.91(-5.64%) |
Dec 09, 2014 | 15.85 | 16.23 | 15.75 | 16.06 | 2,534,015 | +0.12(+0.77%) |
Dec 08, 2014 | 17.19 | 17.19 | 15.60 | 15.94 | 4,367,556 | -1.48(-8.48%) |
Dec 05, 2014 | 17.91 | 17.96 | 17.41 | 17.41 | 2,970,604 | -0.58(-3.22%) |
Dec 04, 2014 | 18.55 | 18.57 | 17.93 | 17.99 | 2,845,094 | -0.73(-3.88%) |
Dec 03, 2014 | 18.55 | 19.10 | 18.48 | 18.72 | 2,653,705 | +0.20(+1.06%) |
Dec 02, 2014 | 18.13 | 18.70 | 17.93 | 18.52 | 4,545,351 | +0.29(+1.57%) |
Dec 01, 2014 | 18.03 | 18.32 | 17.67 | 18.24 | 2,826,655 | +0.21(+1.18%) |
Nov 28, 2014 | 18.52 | 18.52 | 17.95 | 18.03 | 2,080,096 | -1.59(-8.11%) |
Nov 26, 2014 | 19.99 | 19.62 | 19.62 | 19.62 | 1,599,150 | -0.51(-2.55%) |
Nov 25, 2014 | 20.38 | 20.54 | 19.95 | 20.13 | 2,283,245 | -0.14(-0.68%) |
Nov 24, 2014 | 20.73 | 20.76 | 20.21 | 20.27 | 1,369,491 | -0.48(-2.32%) |
Nov 21, 2014 | 20.60 | 20.91 | 20.55 | 20.75 | 1,779,489 | +0.48(+2.37%) |
Nov 20, 2014 | 19.84 | 20.29 | 19.80 | 20.27 | 2,083,936 | +0.46(+2.35%) |
Nov 19, 2014 | 19.89 | 19.98 | 19.73 | 19.80 | 1,614,495 | -0.14(-0.70%) |
Nov 18, 2014 | 20.03 | 20.14 | 19.89 | 19.94 | 1,649,251 | -0.10(-0.49%) |
Nov 17, 2014 | 20.12 | 20.22 | 19.89 | 20.04 | 1,988,957 | -0.26(-1.29%) |
Nov 14, 2014 | 19.82 | 20.30 | 19.75 | 20.30 | 2,046,671 | +0.66(+3.36%) |
Nov 13, 2014 | 20.53 | 20.53 | 19.53 | 19.64 | 3,461,177 | -0.93(-4.52%) |
Nov 12, 2014 | 20.26 | 20.82 | 20.18 | 20.57 | 2,162,361 | +0.17(+0.84%) |
Nov 11, 2014 | 20.31 | 20.59 | 20.09 | 20.40 | 1,469,487 | +0.14(+0.68%) |
Nov 10, 2014 | 20.82 | 21.00 | 20.16 | 20.26 | 1,962,047 | -0.33(-1.62%) |
Nov 07, 2014 | 20.14 | 20.78 | 20.13 | 20.60 | 2,834,927 | +0.58(+2.89%) |
Nov 06, 2014 | 20.00 | 20.22 | 19.64 | 20.02 | 1,665,542 | -0.18(-0.89%) |
Nov 05, 2014 | 19.44 | 20.31 | 19.28 | 20.20 | 2,408,577 | +1.00(+5.23%) |
Nov 04, 2014 | 19.36 | 19.36 | 18.85 | 19.19 | 2,464,984 | -0.44(-2.24%) |
Nov 03, 2014 | 20.20 | 20.20 | 19.60 | 19.63 | 1,367,773 | -0.56(-2.79%) |
Oct 31, 2014 | 19.79 | 20.21 | 19.74 | 20.20 | 1,470,053 | +0.29(+1.48%) |
Oct 30, 2014 | 20.20 | 20.30 | 19.84 | 19.90 | 1,323,456 | -0.42(-2.09%) |
Oct 29, 2014 | 20.51 | 20.78 | 20.16 | 20.33 | 3,344,984 | -0.07(-0.36%) |
Oct 28, 2014 | 19.72 | 20.42 | 19.64 | 20.40 | 2,638,922 | +0.71(+3.60%) |
Oct 27, 2014 | 19.80 | 19.94 | 19.94 | 19.69 | 2,019,476 | -0.25(-1.27%) |
Oct 24, 2014 | 20.31 | 20.55 | 19.91 | 19.94 | 2,822,145 | -0.33(-1.65%) |
Oct 23, 2014 | 19.54 | 20.47 | 19.41 | 20.28 | 4,789,409 | +1.24(+6.51%) |
Oct 22, 2014 | 19.46 | 19.52 | 18.98 | 19.04 | 3,841,853 | -0.38(-1.97%) |
Oct 21, 2014 | 19.26 | 19.46 | 19.13 | 19.42 | 4,950,888 | +0.34(+1.80%) |
Oct 20, 2014 | 19.05 | 19.25 | 18.86 | 19.08 | 2,510,392 | +0.00(+0.00%) |
Oct 17, 2014 | 19.36 | 19.42 | 18.97 | 19.08 | 2,785,541 | -0.03(-0.17%) |
Oct 16, 2014 | 18.65 | 19.27 | 18.56 | 19.11 | 4,214,493 | +0.12(+0.64%) |
Oct 15, 2014 | 19.08 | 19.17 | 18.65 | 18.99 | 4,780,879 | -0.30(-1.56%) |
Oct 14, 2014 | 19.63 | 19.70 | 19.20 | 19.29 | 2,770,181 | -0.25(-1.29%) |
Oct 13, 2014 | 19.77 | 20.07 | 19.49 | 19.54 | 2,279,826 | -0.32(-1.60%) |
Oct 10, 2014 | 20.09 | 20.24 | 19.76 | 19.86 | 2,314,760 | -0.40(-1.97%) |
Oct 09, 2014 | 20.79 | 20.81 | 20.20 | 20.26 | 2,553,624 | -0.64(-3.08%) |
Oct 08, 2014 | 21.00 | 21.00 | 20.36 | 20.91 | 2,461,652 | -0.12(-0.58%) |
Oct 07, 2014 | 21.16 | 21.41 | 21.00 | 21.03 | 1,558,866 | -0.27(-1.26%) |
Oct 06, 2014 | 21.39 | 21.44 | 21.09 | 21.30 | 1,472,279 | +0.06(+0.27%) |
Oct 03, 2014 | 21.53 | 21.57 | 21.15 | 21.24 | 1,158,112 | -0.33(-1.51%) |
Oct 02, 2014 | 21.38 | 21.71 | 21.02 | 21.57 | 2,312,574 | +0.17(+0.80%) |
Oct 01, 2014 | 21.93 | 21.93 | 21.26 | 21.40 | 1,697,975 | -0.53(-2.42%) |
Sep 30, 2014 | 22.13 | 22.19 | 21.67 | 21.93 | 1,337,112 | -0.28(-1.25%) |
Sep 29, 2014 | 22.21 | 22.30 | 21.93 | 22.20 | 940,411 | -0.13(-0.58%) |
Sep 26, 2014 | 22.03 | 22.46 | 21.89 | 22.33 | 1,337,689 | +0.31(+1.41%) |
Sep 25, 2014 | 22.68 | 22.69 | 22.01 | 22.02 | 1,768,882 | -0.80(-3.50%) |
Sep 24, 2014 | 23.05 | 23.14 | 22.80 | 22.82 | 2,923,143 | -0.29(-1.27%) |
Sep 23, 2014 | 22.89 | 23.32 | 22.85 | 23.12 | 969,848 | +0.16(+0.71%) |
Sep 22, 2014 | 23.34 | 23.35 | 22.94 | 22.95 | 2,049,512 | -0.50(-2.12%) |
Sep 19, 2014 | 23.64 | 23.81 | 23.24 | 23.45 | 1,748,118 | -0.24(-1.03%) |
Sep 18, 2014 | 24.28 | 24.47 | 23.61 | 23.70 | 2,395,754 | -0.68(-2.78%) |
Sep 17, 2014 | 24.89 | 24.94 | 24.36 | 24.37 | 1,171,077 | -0.53(-2.13%) |
Sep 16, 2014 | 24.78 | 25.18 | 24.61 | 24.90 | 1,027,153 | +0.17(+0.69%) |
Sep 15, 2014 | 24.45 | 24.77 | 24.23 | 24.73 | 1,294,030 | +0.24(+1.00%) |
Sep 12, 2014 | 24.54 | 24.58 | 24.27 | 24.49 | 1,094,847 | -0.17(-0.69%) |
Sep 11, 2014 | 24.65 | 24.67 | 24.41 | 24.66 | 809,428 | -0.33(-1.31%) |
Sep 10, 2014 | 24.89 | 25.00 | 24.65 | 24.98 | 1,196,590 | +0.09(+0.36%) |
Sep 09, 2014 | 24.89 | 25.01 | 24.71 | 24.89 | 1,428,365 | -0.09(-0.36%) |
Sep 08, 2014 | 25.39 | 25.40 | 24.87 | 24.98 | 1,008,972 | -0.54(-2.11%) |
Sep 05, 2014 | 25.56 | 25.67 | 25.28 | 25.52 | 1,136,108 | -0.05(-0.19%) |
Sep 04, 2014 | 25.68 | 25.81 | 25.42 | 25.57 | 1,315,901 | -0.03(-0.13%) |
Sep 03, 2014 | 25.54 | 25.69 | 25.51 | 25.60 | 802,766 | +0.15(+0.61%) |
Sep 02, 2014 | 25.91 | 25.94 | 25.39 | 25.45 | 693,049 | -0.56(-2.16%) |
Aug 29, 2014 | 25.69 | 26.01 | 26.01 | 26.01 | 1,172,268 | +0.41(+1.59%) |
Aug 28, 2014 | 25.55 | 25.68 | 25.46 | 25.60 | 870,757 | +0.01(+0.03%) |
Aug 27, 2014 | 25.49 | 25.65 | 25.36 | 25.60 | 871,508 | +0.27(+1.06%) |
Aug 26, 2014 | 25.28 | 25.49 | 25.28 | 25.33 | 519,281 | +0.17(+0.68%) |
Aug 25, 2014 | 24.93 | 25.20 | 24.91 | 25.16 | 562,785 | +0.16(+0.65%) |
Aug 22, 2014 | 25.07 | 25.07 | 24.83 | 24.99 | 652,720 | -0.07(-0.29%) |
Aug 21, 2014 | 25.16 | 25.18 | 25.00 | 25.07 | 897,925 | -0.05(-0.20%) |
Aug 20, 2014 | 25.07 | 25.15 | 24.83 | 25.11 | 706,758 | +0.07(+0.29%) |
Aug 19, 2014 | 24.80 | 25.10 | 24.80 | 25.04 | 546,302 | +0.24(+0.99%) |
Aug 18, 2014 | 25.14 | 25.16 | 24.66 | 24.80 | 677,581 | -0.20(-0.82%) |
Aug 15, 2014 | 25.03 | 25.08 | 24.54 | 25.00 | 1,122,850 | +0.15(+0.62%) |
Aug 14, 2014 | 24.99 | 25.04 | 24.71 | 24.85 | 600,402 | -0.07(-0.29%) |
Aug 13, 2014 | 25.16 | 25.23 | 24.85 | 24.92 | 1,214,747 | -0.16(-0.65%) |
Aug 12, 2014 | 25.05 | 25.23 | 24.92 | 25.08 | 1,892,333 | -0.06(-0.23%) |
Aug 11, 2014 | 25.02 | 25.16 | 24.94 | 25.14 | 757,609 | +0.24(+0.95%) |
Aug 08, 2014 | 24.54 | 25.01 | 24.41 | 24.90 | 896,266 | +0.38(+1.56%) |
Aug 07, 2014 | 25.05 | 25.05 | 24.32 | 24.52 | 1,559,034 | -0.43(-1.73%) |
Aug 06, 2014 | 24.86 | 25.18 | 24.76 | 24.95 | 1,431,018 | -0.04(-0.16%) |
Aug 05, 2014 | 25.26 | 25.27 | 24.80 | 24.99 | 1,946,196 | -0.35(-1.38%) |
Aug 04, 2014 | 25.00 | 25.35 | 24.89 | 25.34 | 1,411,860 | +0.32(+1.27%) |
Aug 01, 2014 | 25.04 | 25.24 | 24.75 | 25.03 | 2,082,483 | -0.02(-0.07%) |
Jul 31, 2014 | 25.03 | 25.36 | 24.82 | 25.04 | 2,429,369 | -0.11(-0.42%) |
Jul 30, 2014 | 25.47 | 25.56 | 24.87 | 25.15 | 1,782,447 | +0.51(+2.05%) |
Jul 29, 2014 | 24.64 | 24.88 | 24.64 | 24.64 | 1,036,895 | -0.05(-0.20%) |
Jul 28, 2014 | 24.90 | 24.92 | 24.62 | 24.69 | 1,027,794 | -0.20(-0.82%) |
Jul 25, 2014 | 25.07 | 25.16 | 24.85 | 24.89 | 971,093 | -0.46(-1.80%) |
Jul 24, 2014 | 25.22 | 25.40 | 25.14 | 25.35 | 860,291 | +0.08(+0.32%) |
Jul 23, 2014 | 25.24 | 25.29 | 25.11 | 25.27 | 804,948 | +0.11(+0.42%) |
Jul 22, 2014 | 25.11 | 25.31 | 25.09 | 25.16 | 1,035,864 | +0.04(+0.16%) |
Jul 21, 2014 | 25.28 | 25.37 | 25.00 | 25.12 | 1,115,349 | -0.26(-1.03%) |
Jul 18, 2014 | 25.13 | 25.47 | 25.09 | 25.38 | 841,690 | +0.24(+0.97%) |
Jul 17, 2014 | 25.60 | 25.69 | 25.09 | 25.14 | 921,559 | -0.42(-1.66%) |
Jul 16, 2014 | 25.38 | 25.63 | 25.34 | 25.56 | 879,542 | +0.24(+0.93%) |
Jul 15, 2014 | 25.63 | 25.66 | 25.00 | 25.33 | 1,155,900 | -0.46(-1.80%) |
Jul 14, 2014 | 25.59 | 25.81 | 25.56 | 25.79 | 856,578 | +0.24(+0.93%) |
Jul 11, 2014 | 25.81 | 25.90 | 25.51 | 25.56 | 1,409,293 | -0.35(-1.35%) |
Jul 10, 2014 | 25.75 | 25.92 | 25.63 | 25.91 | 767,039 | -0.10(-0.38%) |
Jul 09, 2014 | 25.99 | 26.10 | 25.79 | 26.00 | 699,205 | -0.02(-0.06%) |
Jul 08, 2014 | 25.91 | 26.07 | 25.73 | 26.02 | 1,213,998 | -0.12(-0.47%) |
Jul 07, 2014 | 26.41 | 26.43 | 25.84 | 26.14 | 1,328,851 | -0.39(-1.48%) |
Jul 03, 2014 | 26.53 | 26.53 | 26.53 | 26.53 | 560,634 | +0.02(+0.09%) |
Jul 02, 2014 | 26.47 | 26.62 | 26.35 | 26.51 | 953,600 | -0.06(-0.21%) |
Jul 01, 2014 | 26.49 | 26.62 | 26.40 | 26.57 | 767,299 | +0.16(+0.62%) |
Jun 30, 2014 | 26.27 | 26.46 | 26.04 | 26.40 | 1,076,374 | +0.08(+0.31%) |
Jun 27, 2014 | 26.14 | 26.35 | 26.04 | 26.32 | 831,721 | +0.22(+0.84%) |
Jun 26, 2014 | 25.70 | 26.12 | 25.47 | 26.10 | 1,028,373 | +0.43(+1.68%) |
Jun 25, 2014 | 25.74 | 26.09 | 25.67 | 25.67 | 1,233,608 | -0.08(-0.32%) |
Jun 24, 2014 | 26.23 | 26.32 | 25.63 | 25.75 | 2,244,156 | -0.49(-1.87%) |
Jun 23, 2014 | 25.95 | 26.27 | 25.92 | 26.24 | 1,044,070 | +0.29(+1.13%) |
Jun 20, 2014 | 25.77 | 25.97 | 25.60 | 25.95 | 1,122,406 | +0.40(+1.56%) |
Jun 19, 2014 | 25.53 | 25.73 | 25.36 | 25.55 | 1,072,872 | +0.02(+0.06%) |
Jun 18, 2014 | 25.52 | 25.62 | 25.38 | 25.53 | 1,181,473 | +0.01(+0.03%) |
Jun 17, 2014 | 25.71 | 25.73 | 25.34 | 25.52 | 1,048,546 | -0.24(-0.92%) |
Jun 16, 2014 | 25.65 | 26.09 | 25.63 | 25.76 | 1,374,141 | +0.06(+0.22%) |
Jun 13, 2014 | 25.25 | 25.73 | 25.24 | 25.70 | 1,490,681 | +0.53(+2.11%) |
Jun 12, 2014 | 24.45 | 25.31 | 24.44 | 25.17 | 2,241,244 | +0.83(+3.42%) |
Jun 11, 2014 | 24.29 | 24.36 | 24.15 | 24.34 | 841,598 | -0.12(-0.50%) |
Jun 10, 2014 | 24.31 | 24.50 | 24.15 | 24.46 | 1,522,550 | +0.27(+1.11%) |
Jun 06, 2014 | 24.12 | 24.23 | 24.10 | 24.19 | 1,080,712 | +0.01(+0.03%) |
Jun 05, 2014 | 24.27 | 24.30 | 24.08 | 24.18 | 808,214 | -0.08(-0.34%) |
Jun 04, 2014 | 24.28 | 24.36 | 24.08 | 24.27 | 894,577 | -0.03(-0.13%) |
Jun 03, 2014 | 24.01 | 24.33 | 24.01 | 24.30 | 1,784,361 | +0.24(+1.02%) |
Jun 02, 2014 | 24.17 | 24.26 | 23.91 | 24.05 | 1,460,625 | -0.24(-1.01%) |
May 30, 2014 | 23.82 | 24.37 | 23.70 | 24.30 | 1,437,306 | +0.43(+1.81%) |
May 29, 2014 | 23.84 | 23.96 | 23.61 | 23.87 | 750,659 | +0.15(+0.62%) |
May 28, 2014 | 23.62 | 23.81 | 23.45 | 23.72 | 953,951 | +0.10(+0.41%) |
May 27, 2014 | 23.92 | 23.96 | 23.51 | 23.62 | 979,030 | -0.25(-1.06%) |
May 23, 2014 | 23.86 | 23.88 | 23.88 | 23.88 | 679,798 | +0.02(+0.07%) |
May 22, 2014 | 23.67 | 23.86 | 23.45 | 23.86 | 590,148 | +0.21(+0.90%) |
May 21, 2014 | 23.45 | 23.68 | 23.39 | 23.65 | 964,316 | +0.20(+0.83%) |
May 20, 2014 | 23.70 | 23.73 | 23.34 | 23.45 | 1,398,190 | -0.33(-1.41%) |
May 19, 2014 | 23.60 | 23.83 | 23.60 | 23.79 | 899,559 | +0.19(+0.79%) |
May 16, 2014 | 23.57 | 23.76 | 23.48 | 23.60 | 1,623,011 | +0.12(+0.52%) |
May 15, 2014 | 23.64 | 23.65 | 23.30 | 23.48 | 799,807 | -0.14(-0.59%) |
May 14, 2014 | 23.73 | 23.78 | 23.57 | 23.61 | 965,688 | -0.07(-0.28%) |
May 13, 2014 | 23.50 | 23.74 | 23.31 | 23.68 | 721,744 | +0.24(+1.01%) |
May 12, 2014 | 23.47 | 23.61 | 23.27 | 23.44 | 705,010 | +0.14(+0.59%) |
May 09, 2014 | 23.19 | 23.34 | 23.12 | 23.30 | 838,307 | +0.03(+0.14%) |
May 08, 2014 | 23.80 | 23.83 | 23.21 | 23.27 | 1,091,058 | -0.48(-2.03%) |
May 07, 2014 | 23.96 | 23.98 | 23.72 | 23.75 | 1,015,004 | -0.18(-0.75%) |
May 06, 2014 | 23.88 | 23.96 | 23.74 | 23.93 | 876,513 | +0.16(+0.69%) |
May 05, 2014 | 24.11 | 24.14 | 23.74 | 23.77 | 1,084,353 | -0.43(-1.79%) |
May 02, 2014 | 23.80 | 24.26 | 23.77 | 24.20 | 1,037,065 | +0.33(+1.40%) |