Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.41 | 18.87 | 18.07 | 18.36 | 202,623 | -0.10(-0.54%) |
May 28, 2015 | 17.97 | 18.47 | 17.91 | 18.46 | 153,761 | +0.41(+2.27%) |
May 27, 2015 | 17.80 | 18.32 | 17.65 | 18.05 | 227,110 | +0.26(+1.46%) |
May 26, 2015 | 17.76 | 17.95 | 17.39 | 17.79 | 128,749 | +0.02(+0.11%) |
May 22, 2015 | 17.70 | 17.77 | 17.77 | 17.77 | 243,600 | +0.14(+0.79%) |
May 21, 2015 | 17.55 | 17.89 | 17.39 | 17.63 | 151,210 | +0.14(+0.80%) |
May 20, 2015 | 17.46 | 17.53 | 17.04 | 17.49 | 130,450 | +0.02(+0.11%) |
May 19, 2015 | 17.68 | 17.78 | 17.16 | 17.47 | 182,468 | -0.21(-1.19%) |
May 18, 2015 | 17.58 | 18.30 | 17.25 | 17.68 | 521,377 | -0.19(-1.06%) |
May 15, 2015 | 16.39 | 17.91 | 15.80 | 17.87 | 697,068 | +1.52(+9.30%) |
May 14, 2015 | 17.00 | 17.20 | 16.30 | 16.35 | 226,220 | -0.49(-2.91%) |
May 13, 2015 | 16.50 | 16.90 | 16.34 | 16.84 | 193,966 | +0.32(+1.94%) |
May 12, 2015 | 16.34 | 16.63 | 16.11 | 16.52 | 346,278 | +0.07(+0.43%) |
May 11, 2015 | 15.93 | 16.60 | 15.87 | 16.45 | 200,551 | +0.52(+3.26%) |
May 08, 2015 | 16.21 | 16.22 | 15.90 | 15.93 | 348,405 | -0.18(-1.12%) |
May 07, 2015 | 16.36 | 16.37 | 15.82 | 16.11 | 260,652 | -0.31(-1.89%) |
May 06, 2015 | 16.66 | 16.85 | 16.25 | 16.42 | 212,845 | -0.23(-1.38%) |
May 05, 2015 | 16.89 | 16.95 | 16.50 | 16.65 | 254,498 | -0.19(-1.13%) |
May 04, 2015 | 17.25 | 17.25 | 16.50 | 16.84 | 605,801 | -0.35(-2.04%) |
May 01, 2015 | 18.30 | 18.30 | 17.00 | 17.19 | 532,453 | -1.07(-5.86%) |
Apr 30, 2015 | 17.85 | 18.43 | 17.40 | 18.26 | 491,205 | +0.41(+2.30%) |
Apr 29, 2015 | 18.50 | 18.59 | 17.17 | 17.85 | 558,653 | -0.76(-4.08%) |
Apr 28, 2015 | 16.52 | 18.65 | 16.38 | 18.61 | 3,105,382 | -3.08(-14.20%) |
Apr 27, 2015 | 21.25 | 21.80 | 20.55 | 21.69 | 997,842 | +0.22(+1.02%) |
Apr 24, 2015 | 21.75 | 21.89 | 21.27 | 21.47 | 177,765 | -0.28(-1.29%) |
Apr 23, 2015 | 22.50 | 22.50 | 21.39 | 21.75 | 265,606 | -0.30(-1.36%) |
Apr 22, 2015 | 22.46 | 22.50 | 21.58 | 22.05 | 133,446 | -0.43(-1.91%) |
Apr 21, 2015 | 22.66 | 23.03 | 22.05 | 22.48 | 389,019 | -0.46(-2.01%) |
Apr 20, 2015 | 22.37 | 23.01 | 22.03 | 22.94 | 216,468 | +0.57(+2.55%) |
Apr 17, 2015 | 22.32 | 22.47 | 21.96 | 22.37 | 162,727 | -0.07(-0.31%) |
Apr 16, 2015 | 22.34 | 22.93 | 22.00 | 22.44 | 184,960 | -0.04(-0.18%) |
Apr 15, 2015 | 22.65 | 23.21 | 22.14 | 22.48 | 434,873 | -0.41(-1.79%) |
Apr 14, 2015 | 22.23 | 23.50 | 21.94 | 22.89 | 282,005 | +0.61(+2.74%) |
Apr 13, 2015 | 22.10 | 22.44 | 21.69 | 22.28 | 152,008 | +0.10(+0.45%) |
Apr 10, 2015 | 22.75 | 22.75 | 21.87 | 22.18 | 148,465 | -0.48(-2.12%) |
Apr 09, 2015 | 22.02 | 22.80 | 21.73 | 22.66 | 274,482 | +0.59(+2.67%) |
Apr 08, 2015 | 21.74 | 22.14 | 21.14 | 22.07 | 294,433 | +0.33(+1.52%) |
Apr 07, 2015 | 21.25 | 22.36 | 21.09 | 21.74 | 476,146 | +0.46(+2.16%) |
Apr 06, 2015 | 19.70 | 21.42 | 19.70 | 21.28 | 395,985 | +1.16(+5.77%) |
Apr 02, 2015 | 18.67 | 20.12 | 20.12 | 20.12 | 412,100 | +1.39(+7.42%) |
Apr 01, 2015 | 18.93 | 19.14 | 18.59 | 18.73 | 189,003 | -0.32(-1.68%) |
Mar 31, 2015 | 19.03 | 19.57 | 18.74 | 19.05 | 163,768 | +0.02(+0.11%) |
Mar 30, 2015 | 18.67 | 19.50 | 18.55 | 19.03 | 255,239 | +0.40(+2.15%) |
Mar 27, 2015 | 18.63 | 18.75 | 18.22 | 18.63 | 147,644 | +0.35(+1.91%) |
Mar 26, 2015 | 18.50 | 18.99 | 18.08 | 18.28 | 313,815 | -0.77(-4.04%) |
Mar 25, 2015 | 19.88 | 20.01 | 18.88 | 19.05 | 235,515 | -0.88(-4.42%) |
Mar 24, 2015 | 19.83 | 20.67 | 19.45 | 19.93 | 420,379 | +0.09(+0.45%) |
Mar 23, 2015 | 18.72 | 20.16 | 18.69 | 19.84 | 270,147 | +1.03(+5.48%) |
Mar 20, 2015 | 19.57 | 19.82 | 18.71 | 18.81 | 239,097 | -0.62(-3.19%) |
Mar 19, 2015 | 18.97 | 19.88 | 18.96 | 19.43 | 164,675 | +0.41(+2.16%) |
Mar 18, 2015 | 18.72 | 19.10 | 18.60 | 19.02 | 72,350 | +0.22(+1.17%) |
Mar 17, 2015 | 18.58 | 19.14 | 18.56 | 18.80 | 204,045 | +0.12(+0.64%) |
Mar 16, 2015 | 18.97 | 19.25 | 18.54 | 18.68 | 194,727 | -0.25(-1.32%) |
Mar 13, 2015 | 18.95 | 19.26 | 18.74 | 18.93 | 137,618 | -0.01(-0.05%) |
Mar 12, 2015 | 18.47 | 18.98 | 18.46 | 18.94 | 144,640 | +0.39(+2.10%) |
Mar 11, 2015 | 18.39 | 18.91 | 18.18 | 18.55 | 151,773 | +0.26(+1.42%) |
Mar 10, 2015 | 18.01 | 18.42 | 17.88 | 18.29 | 128,982 | +0.11(+0.61%) |
Mar 09, 2015 | 18.24 | 18.56 | 18.03 | 18.18 | 145,856 | +0.03(+0.17%) |
Mar 06, 2015 | 18.52 | 18.79 | 18.06 | 18.15 | 155,786 | -0.48(-2.58%) |
Mar 05, 2015 | 18.61 | 18.73 | 18.35 | 18.63 | 174,767 | -0.04(-0.21%) |
Mar 04, 2015 | 18.99 | 19.01 | 18.18 | 18.67 | 229,346 | -0.34(-1.79%) |
Mar 03, 2015 | 18.65 | 19.09 | 18.62 | 19.01 | 205,910 | +0.25(+1.33%) |
Mar 02, 2015 | 18.46 | 18.79 | 18.34 | 18.76 | 235,579 | +0.34(+1.85%) |
Feb 27, 2015 | 18.62 | 18.88 | 18.41 | 18.42 | 206,605 | -0.14(-0.75%) |
Feb 26, 2015 | 18.63 | 18.96 | 17.88 | 18.56 | 198,632 | +0.04(+0.22%) |
Feb 25, 2015 | 18.94 | 19.25 | 18.47 | 18.52 | 154,844 | -0.39(-2.06%) |
Feb 24, 2015 | 18.83 | 19.29 | 18.74 | 18.91 | 166,248 | +0.09(+0.48%) |
Feb 23, 2015 | 19.57 | 19.57 | 18.59 | 18.82 | 289,613 | -0.75(-3.83%) |
Feb 20, 2015 | 19.86 | 19.96 | 19.14 | 19.57 | 200,035 | -0.31(-1.56%) |
Feb 19, 2015 | 20.01 | 20.20 | 19.69 | 19.88 | 276,880 | -0.15(-0.75%) |
Feb 18, 2015 | 19.80 | 20.59 | 19.78 | 20.03 | 191,144 | +0.14(+0.70%) |
Feb 17, 2015 | 20.01 | 20.49 | 19.79 | 19.89 | 591,652 | -0.28(-1.39%) |
Feb 13, 2015 | 19.96 | 20.17 | 20.17 | 20.17 | 395,200 | +0.15(+0.75%) |
Feb 12, 2015 | 20.00 | 20.37 | 19.83 | 20.02 | 566,567 | +0.03(+0.15%) |
Feb 11, 2015 | 19.49 | 20.00 | 19.28 | 19.99 | 258,616 | +0.49(+2.51%) |
Feb 10, 2015 | 19.12 | 19.78 | 18.86 | 19.50 | 222,782 | +0.41(+2.15%) |
Feb 09, 2015 | 19.21 | 19.21 | 18.85 | 19.09 | 158,991 | -0.16(-0.83%) |
Feb 06, 2015 | 19.21 | 19.40 | 18.93 | 19.25 | 126,665 | -0.02(-0.10%) |
Feb 05, 2015 | 19.19 | 19.75 | 19.13 | 19.27 | 179,705 | +0.08(+0.42%) |
Feb 04, 2015 | 18.92 | 19.45 | 18.79 | 19.19 | 221,318 | +0.05(+0.26%) |
Feb 03, 2015 | 18.71 | 19.49 | 18.71 | 19.14 | 303,912 | +0.47(+2.52%) |
Feb 02, 2015 | 18.26 | 18.67 | 17.83 | 18.67 | 209,984 | +0.45(+2.47%) |
Jan 30, 2015 | 18.86 | 19.00 | 18.18 | 18.22 | 260,344 | -0.88(-4.61%) |
Jan 29, 2015 | 18.69 | 19.20 | 18.52 | 19.10 | 233,667 | +0.41(+2.19%) |
Jan 28, 2015 | 18.91 | 19.03 | 18.11 | 18.69 | 256,696 | -0.22(-1.16%) |
Jan 27, 2015 | 18.77 | 19.35 | 18.39 | 18.91 | 190,857 | -0.18(-0.94%) |
Jan 26, 2015 | 18.72 | 19.58 | 18.64 | 19.09 | 256,582 | +0.26(+1.38%) |
Jan 23, 2015 | 18.79 | 18.94 | 18.27 | 18.83 | 242,689 | -0.04(-0.21%) |
Jan 22, 2015 | 19.34 | 19.46 | 18.68 | 18.87 | 245,247 | -0.35(-1.82%) |
Jan 21, 2015 | 18.41 | 19.52 | 18.27 | 19.22 | 434,600 | +0.79(+4.29%) |
Jan 20, 2015 | 18.22 | 18.50 | 17.68 | 18.43 | 375,514 | +0.28(+1.54%) |
Jan 16, 2015 | 17.36 | 18.33 | 16.97 | 18.15 | 469,766 | +0.69(+3.95%) |
Jan 15, 2015 | 17.77 | 17.89 | 17.25 | 17.46 | 321,762 | -0.31(-1.74%) |
Jan 14, 2015 | 17.10 | 17.96 | 16.70 | 17.77 | 527,239 | +0.55(+3.19%) |
Jan 13, 2015 | 18.43 | 18.63 | 17.07 | 17.22 | 550,286 | -1.15(-6.26%) |
Jan 12, 2015 | 18.33 | 18.90 | 18.17 | 18.37 | 541,057 | +0.18(+0.99%) |
Jan 09, 2015 | 19.46 | 19.52 | 17.90 | 18.19 | 1,777,237 | -3.02(-14.24%) |
Jan 08, 2015 | 20.70 | 21.68 | 19.51 | 21.21 | 1,111,919 | +0.87(+4.28%) |
Jan 07, 2015 | 18.63 | 20.45 | 18.63 | 20.34 | 679,806 | +1.86(+10.06%) |
Jan 06, 2015 | 18.39 | 18.69 | 17.53 | 18.48 | 457,659 | +0.16(+0.87%) |
Jan 05, 2015 | 19.11 | 19.18 | 18.13 | 18.32 | 565,266 | -1.06(-5.47%) |
Jan 02, 2015 | 19.29 | 19.77 | 18.99 | 19.38 | 280,835 | +0.25(+1.31%) |
Dec 31, 2014 | 19.28 | 19.13 | 19.13 | 19.13 | 483,900 | -0.15(-0.78%) |
Dec 30, 2014 | 19.73 | 20.00 | 18.75 | 19.28 | 355,160 | -0.69(-3.46%) |
Dec 29, 2014 | 19.47 | 20.18 | 19.30 | 19.97 | 253,671 | +0.51(+2.62%) |
Dec 26, 2014 | 20.49 | 20.70 | 19.36 | 19.46 | 246,148 | -0.76(-3.76%) |
Dec 24, 2014 | 20.00 | 20.22 | 20.22 | 20.22 | 143,200 | +0.20(+1.00%) |
Dec 23, 2014 | 19.89 | 20.84 | 19.81 | 20.02 | 339,642 | +0.15(+0.75%) |
Dec 22, 2014 | 18.96 | 19.88 | 18.96 | 19.87 | 287,495 | +0.85(+4.47%) |
Dec 19, 2014 | 19.17 | 19.47 | 18.74 | 19.02 | 312,456 | -0.18(-0.94%) |
Dec 18, 2014 | 19.64 | 19.80 | 19.07 | 19.20 | 337,956 | -0.49(-2.49%) |
Dec 17, 2014 | 18.77 | 20.01 | 18.74 | 19.69 | 313,626 | +1.05(+5.63%) |
Dec 16, 2014 | 18.02 | 19.00 | 17.97 | 18.64 | 301,444 | +0.49(+2.70%) |
Dec 15, 2014 | 17.72 | 18.57 | 17.72 | 18.15 | 506,284 | +0.51(+2.89%) |
Dec 12, 2014 | 17.02 | 17.90 | 17.01 | 17.64 | 218,232 | +0.51(+2.98%) |
Dec 11, 2014 | 17.19 | 17.88 | 16.59 | 17.13 | 305,976 | +0.16(+0.94%) |
Dec 10, 2014 | 17.47 | 17.47 | 16.82 | 16.97 | 286,211 | -0.51(-2.92%) |
Dec 09, 2014 | 17.10 | 17.57 | 16.90 | 17.48 | 353,182 | +0.12(+0.69%) |
Dec 08, 2014 | 17.46 | 17.82 | 17.01 | 17.36 | 446,358 | -0.18(-1.03%) |
Dec 05, 2014 | 17.89 | 18.49 | 17.49 | 17.54 | 337,800 | -0.34(-1.90%) |
Dec 04, 2014 | 18.74 | 19.03 | 17.67 | 17.88 | 518,551 | -0.92(-4.89%) |
Dec 03, 2014 | 19.07 | 19.07 | 18.70 | 18.80 | 474,500 | -0.30(-1.57%) |
Dec 02, 2014 | 19.31 | 19.69 | 19.07 | 19.10 | 289,927 | -0.18(-0.93%) |
Dec 01, 2014 | 21.73 | 21.73 | 19.21 | 19.28 | 802,700 | -2.50(-11.48%) |
Nov 28, 2014 | 22.06 | 22.28 | 21.77 | 21.78 | 139,074 | -0.23(-1.04%) |
Nov 26, 2014 | 22.75 | 22.01 | 22.01 | 22.01 | 332,400 | -1.11(-4.80%) |
Nov 25, 2014 | 23.41 | 23.62 | 22.98 | 23.12 | 283,881 | -0.32(-1.37%) |
Nov 24, 2014 | 22.30 | 23.45 | 22.21 | 23.44 | 323,563 | +1.22(+5.49%) |
Nov 21, 2014 | 23.44 | 23.44 | 22.12 | 22.22 | 303,168 | -0.88(-3.81%) |
Nov 20, 2014 | 21.79 | 23.20 | 21.79 | 23.10 | 317,517 | +1.10(+5.00%) |
Nov 19, 2014 | 23.25 | 23.25 | 21.82 | 22.00 | 284,484 | -1.22(-5.25%) |
Nov 18, 2014 | 22.70 | 23.52 | 22.70 | 23.22 | 336,030 | +0.52(+2.29%) |
Nov 17, 2014 | 23.33 | 23.36 | 22.40 | 22.70 | 313,891 | -0.71(-3.03%) |
Nov 14, 2014 | 22.59 | 23.88 | 22.40 | 23.41 | 555,023 | +0.79(+3.49%) |
Nov 13, 2014 | 22.51 | 22.94 | 21.80 | 22.62 | 450,494 | -0.03(-0.13%) |
Nov 12, 2014 | 21.23 | 22.93 | 21.19 | 22.65 | 624,621 | +1.26(+5.89%) |
Nov 11, 2014 | 20.95 | 21.48 | 20.70 | 21.39 | 189,022 | +0.40(+1.91%) |
Nov 10, 2014 | 21.95 | 21.95 | 20.40 | 20.99 | 389,452 | -0.94(-4.29%) |
Nov 07, 2014 | 20.53 | 22.05 | 20.46 | 21.93 | 736,642 | +2.70(+14.04%) |
Nov 06, 2014 | 18.76 | 19.43 | 18.75 | 19.23 | 199,430 | +0.43(+2.29%) |
Nov 05, 2014 | 18.70 | 19.06 | 18.49 | 18.80 | 329,182 | +0.23(+1.24%) |
Nov 04, 2014 | 18.58 | 18.74 | 18.49 | 18.57 | 142,033 | -0.01(-0.05%) |
Nov 03, 2014 | 18.44 | 18.73 | 18.36 | 18.58 | 208,084 | +0.14(+0.76%) |
Oct 31, 2014 | 18.42 | 18.71 | 18.25 | 18.44 | 317,703 | +0.13(+0.71%) |
Oct 30, 2014 | 17.25 | 19.44 | 17.20 | 18.31 | 679,018 | +1.24(+7.26%) |
Oct 29, 2014 | 17.42 | 17.49 | 16.86 | 17.07 | 168,559 | -0.35(-2.01%) |
Oct 28, 2014 | 16.82 | 17.50 | 16.81 | 17.42 | 228,480 | +0.58(+3.44%) |
Oct 27, 2014 | 17.30 | 17.29 | 16.79 | 16.84 | 189,596 | -0.45(-2.60%) |
Oct 24, 2014 | 16.73 | 17.38 | 16.58 | 17.29 | 168,472 | +0.54(+3.22%) |
Oct 23, 2014 | 17.02 | 17.29 | 16.69 | 16.75 | 208,784 | -0.24(-1.41%) |
Oct 22, 2014 | 17.31 | 17.46 | 16.96 | 16.99 | 291,402 | -0.33(-1.91%) |
Oct 21, 2014 | 17.58 | 17.58 | 17.18 | 17.32 | 264,422 | -0.09(-0.52%) |
Oct 20, 2014 | 17.21 | 17.55 | 17.10 | 17.41 | 329,186 | +0.13(+0.75%) |
Oct 17, 2014 | 17.47 | 17.74 | 17.10 | 17.28 | 319,957 | +0.00(+0.00%) |
Oct 16, 2014 | 17.25 | 17.85 | 17.03 | 17.28 | 329,677 | -0.13(-0.75%) |
Oct 15, 2014 | 17.00 | 17.51 | 16.59 | 17.41 | 516,340 | +0.11(+0.64%) |
Oct 14, 2014 | 15.67 | 17.34 | 15.67 | 17.30 | 1,056,115 | +1.64(+10.47%) |
Oct 13, 2014 | 16.05 | 16.49 | 15.52 | 15.66 | 361,879 | -0.40(-2.49%) |
Oct 10, 2014 | 16.00 | 16.49 | 15.68 | 16.06 | 496,073 | +0.06(+0.37%) |
Oct 09, 2014 | 16.56 | 16.57 | 15.49 | 16.00 | 649,571 | -0.26(-1.60%) |
Oct 08, 2014 | 16.60 | 17.03 | 15.68 | 16.26 | 1,315,147 | -0.18(-1.09%) |
Oct 07, 2014 | 19.07 | 19.35 | 15.98 | 16.44 | 5,661,740 | -5.45(-24.90%) |
Oct 06, 2014 | 22.80 | 23.15 | 21.73 | 21.89 | 1,542,500 | -0.88(-3.86%) |
Oct 03, 2014 | 22.76 | 23.23 | 22.54 | 22.77 | 492,534 | +0.28(+1.24%) |
Oct 02, 2014 | 21.43 | 22.60 | 21.43 | 22.49 | 417,567 | +1.06(+4.95%) |
Oct 01, 2014 | 21.72 | 21.80 | 21.11 | 21.43 | 367,227 | -0.34(-1.56%) |
Sep 30, 2014 | 22.52 | 22.66 | 21.63 | 21.77 | 252,636 | -0.80(-3.54%) |
Sep 29, 2014 | 22.97 | 23.49 | 22.21 | 22.57 | 249,451 | -0.47(-2.04%) |
Sep 26, 2014 | 23.15 | 23.23 | 22.73 | 23.04 | 110,868 | -0.14(-0.60%) |
Sep 25, 2014 | 23.38 | 23.45 | 22.75 | 23.18 | 252,447 | -0.32(-1.36%) |
Sep 24, 2014 | 23.15 | 23.72 | 23.03 | 23.50 | 170,036 | +0.42(+1.82%) |
Sep 23, 2014 | 23.19 | 23.41 | 22.57 | 23.08 | 699,456 | -0.24(-1.03%) |
Sep 22, 2014 | 23.75 | 23.88 | 22.79 | 23.32 | 394,445 | -0.44(-1.85%) |
Sep 19, 2014 | 22.88 | 24.00 | 22.84 | 23.76 | 1,445,750 | +0.91(+3.98%) |
Sep 18, 2014 | 21.96 | 22.95 | 21.96 | 22.85 | 255,079 | +0.40(+1.78%) |
Sep 17, 2014 | 23.11 | 23.17 | 22.10 | 22.45 | 330,416 | -0.66(-2.86%) |
Sep 16, 2014 | 22.64 | 23.46 | 22.64 | 23.11 | 366,274 | +0.41(+1.81%) |
Sep 15, 2014 | 22.51 | 22.98 | 22.23 | 22.70 | 335,587 | +0.05(+0.22%) |
Sep 12, 2014 | 21.89 | 22.83 | 21.79 | 22.65 | 346,330 | +0.80(+3.66%) |
Sep 11, 2014 | 21.47 | 22.13 | 21.37 | 21.85 | 178,176 | +0.22(+1.02%) |
Sep 10, 2014 | 21.24 | 21.75 | 21.01 | 21.63 | 177,471 | +0.30(+1.41%) |
Sep 09, 2014 | 22.05 | 22.36 | 21.17 | 21.33 | 265,381 | -0.84(-3.79%) |
Sep 08, 2014 | 21.67 | 22.50 | 21.55 | 22.17 | 371,184 | +0.39(+1.79%) |
Sep 05, 2014 | 21.51 | 21.82 | 21.23 | 21.78 | 287,444 | +0.11(+0.51%) |
Sep 04, 2014 | 21.28 | 22.18 | 21.28 | 21.67 | 695,289 | +0.31(+1.45%) |
Sep 03, 2014 | 21.40 | 21.64 | 20.81 | 21.36 | 541,011 | -0.04(-0.19%) |
Sep 02, 2014 | 21.23 | 21.46 | 20.94 | 21.40 | 353,214 | +0.26(+1.23%) |
Aug 29, 2014 | 21.20 | 21.14 | 21.14 | 21.14 | 225,500 | -0.06(-0.28%) |
Aug 28, 2014 | 21.66 | 21.76 | 21.11 | 21.20 | 273,434 | -0.73(-3.33%) |
Aug 27, 2014 | 22.14 | 22.35 | 21.47 | 21.93 | 278,222 | -0.27(-1.22%) |
Aug 26, 2014 | 22.34 | 22.39 | 22.01 | 22.20 | 233,409 | -0.22(-0.98%) |
Aug 25, 2014 | 22.77 | 22.87 | 22.25 | 22.42 | 262,699 | -0.33(-1.45%) |
Aug 22, 2014 | 22.02 | 23.24 | 22.01 | 22.75 | 430,180 | +0.74(+3.36%) |
Aug 21, 2014 | 22.50 | 22.57 | 21.67 | 22.01 | 243,539 | -0.50(-2.22%) |
Aug 20, 2014 | 21.25 | 22.62 | 21.46 | 22.51 | 329,661 | +1.05(+4.89%) |
Aug 19, 2014 | 21.03 | 21.75 | 21.03 | 21.46 | 173,228 | +0.43(+2.04%) |
Aug 18, 2014 | 21.09 | 21.38 | 20.84 | 21.03 | 268,100 | +0.03(+0.14%) |
Aug 15, 2014 | 21.79 | 21.79 | 20.69 | 21.00 | 404,642 | -0.58(-2.69%) |
Aug 14, 2014 | 21.41 | 22.25 | 21.32 | 21.58 | 258,938 | +0.17(+0.79%) |
Aug 13, 2014 | 21.90 | 21.96 | 21.17 | 21.41 | 217,625 | -0.56(-2.55%) |
Aug 12, 2014 | 22.58 | 22.68 | 21.96 | 21.97 | 242,049 | -0.69(-3.05%) |
Aug 11, 2014 | 22.57 | 22.96 | 22.31 | 22.66 | 240,530 | +0.22(+0.98%) |
Aug 08, 2014 | 22.07 | 22.60 | 22.01 | 22.44 | 223,394 | +0.34(+1.54%) |
Aug 07, 2014 | 22.23 | 22.45 | 21.93 | 22.10 | 324,220 | -0.17(-0.76%) |
Aug 06, 2014 | 21.09 | 22.59 | 21.02 | 22.27 | 322,696 | +1.10(+5.20%) |
Aug 05, 2014 | 21.34 | 21.95 | 21.09 | 21.17 | 308,341 | -0.36(-1.67%) |
Aug 04, 2014 | 21.00 | 21.59 | 20.67 | 21.53 | 482,283 | +0.53(+2.52%) |
Aug 01, 2014 | 21.02 | 21.10 | 20.74 | 21.00 | 243,893 | -0.03(-0.14%) |
Jul 31, 2014 | 21.11 | 21.40 | 20.95 | 21.03 | 156,944 | -0.30(-1.41%) |
Jul 30, 2014 | 21.21 | 21.48 | 21.21 | 21.33 | 373,132 | +0.22(+1.04%) |
Jul 29, 2014 | 21.00 | 21.24 | 20.79 | 21.11 | 466,784 | +0.26(+1.25%) |
Jul 28, 2014 | 20.64 | 21.17 | 20.32 | 20.85 | 462,717 | +0.18(+0.87%) |
Jul 25, 2014 | 20.71 | 21.00 | 20.61 | 20.67 | 240,918 | -0.33(-1.57%) |
Jul 24, 2014 | 21.04 | 21.28 | 20.81 | 21.00 | 297,965 | +0.00(+0.00%) |
Jul 23, 2014 | 20.90 | 21.26 | 20.70 | 21.00 | 585,271 | +0.03(+0.14%) |
Jul 22, 2014 | 21.66 | 21.78 | 20.96 | 20.97 | 739,138 | -0.87(-3.98%) |
Jul 21, 2014 | 22.25 | 22.51 | 21.36 | 21.84 | 827,439 | -0.64(-2.85%) |
Jul 18, 2014 | 22.37 | 22.74 | 22.23 | 22.48 | 492,231 | +0.14(+0.63%) |
Jul 17, 2014 | 22.74 | 22.96 | 22.08 | 22.34 | 738,845 | -0.54(-2.36%) |
Jul 16, 2014 | 23.82 | 24.22 | 22.75 | 22.88 | 949,920 | -0.97(-4.07%) |
Jul 15, 2014 | 24.59 | 24.86 | 23.58 | 23.85 | 625,154 | -0.65(-2.65%) |
Jul 14, 2014 | 24.48 | 25.00 | 24.25 | 24.50 | 832,995 | +0.25(+1.03%) |
Jul 11, 2014 | 24.68 | 24.76 | 24.14 | 24.25 | 325,580 | -0.33(-1.34%) |
Jul 10, 2014 | 24.10 | 25.61 | 24.03 | 24.58 | 724,667 | -0.22(-0.89%) |
Jul 09, 2014 | 23.01 | 24.90 | 22.88 | 24.80 | 3,321,483 | -2.27(-8.39%) |
Jul 08, 2014 | 27.65 | 27.65 | 26.75 | 27.07 | 1,071,104 | -0.45(-1.64%) |
Jul 07, 2014 | 27.50 | 27.96 | 27.06 | 27.52 | 463,283 | +0.26(+0.95%) |
Jul 03, 2014 | 27.50 | 27.26 | 27.26 | 27.26 | 340,300 | +0.01(+0.04%) |
Jul 02, 2014 | 28.00 | 29.39 | 27.11 | 27.25 | 675,266 | -0.41(-1.48%) |
Jul 01, 2014 | 27.83 | 28.09 | 27.17 | 27.66 | 613,277 | -0.12(-0.43%) |
Jun 30, 2014 | 29.12 | 29.16 | 27.53 | 27.78 | 444,162 | -1.22(-4.21%) |
Jun 27, 2014 | 29.37 | 30.38 | 29.00 | 29.00 | 776,895 | -0.41(-1.39%) |
Jun 26, 2014 | 29.71 | 29.71 | 29.10 | 29.41 | 152,920 | +0.23(+0.79%) |
Jun 25, 2014 | 29.72 | 29.90 | 29.00 | 29.18 | 202,392 | +0.28(+0.97%) |
Jun 24, 2014 | 29.64 | 29.86 | 28.82 | 28.90 | 195,539 | -0.54(-1.83%) |
Jun 23, 2014 | 30.20 | 30.35 | 29.19 | 29.44 | 292,517 | -0.54(-1.80%) |
Jun 20, 2014 | 29.86 | 30.15 | 28.80 | 29.98 | 571,642 | +0.02(+0.07%) |
Jun 19, 2014 | 29.85 | 30.68 | 29.51 | 29.96 | 225,970 | +0.27(+0.91%) |
Jun 18, 2014 | 29.72 | 30.39 | 29.36 | 29.69 | 353,220 | +0.35(+1.19%) |
Jun 17, 2014 | 28.52 | 29.62 | 28.22 | 29.34 | 302,996 | +0.82(+2.88%) |
Jun 16, 2014 | 27.90 | 28.69 | 27.75 | 28.52 | 276,104 | +0.79(+2.85%) |
Jun 13, 2014 | 27.99 | 28.12 | 27.30 | 27.73 | 197,801 | -0.26(-0.93%) |
Jun 12, 2014 | 27.52 | 28.38 | 27.37 | 27.99 | 306,089 | +0.42(+1.52%) |
Jun 11, 2014 | 27.15 | 27.62 | 27.15 | 27.57 | 91,466 | +0.20(+0.73%) |
Jun 10, 2014 | 27.29 | 27.44 | 26.86 | 27.37 | 352,687 | -0.14(-0.51%) |
Jun 06, 2014 | 27.14 | 27.87 | 26.90 | 27.51 | 273,819 | +0.61(+2.27%) |
Jun 05, 2014 | 27.05 | 27.31 | 26.26 | 26.90 | 250,901 | +0.08(+0.30%) |
Jun 04, 2014 | 27.55 | 27.55 | 26.80 | 26.82 | 248,437 | -0.75(-2.72%) |
Jun 03, 2014 | 26.77 | 27.93 | 26.50 | 27.57 | 366,081 | +0.62(+2.30%) |