Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.66 | 22.66 | 22.27 | 22.27 | 28,585 | -0.28(-1.23%) |
Jun 29, 2015 | 22.86 | 22.87 | 22.54 | 22.55 | 17,481 | -0.59(-2.56%) |
Jun 26, 2015 | 23.48 | 23.48 | 23.13 | 23.14 | 824 | -0.33(-1.41%) |
Jun 25, 2015 | 23.60 | 23.73 | 23.34 | 23.47 | 3,767 | -0.27(-1.14%) |
Jun 24, 2015 | 23.54 | 23.80 | 23.63 | 23.74 | 4,142 | +0.11(+0.47%) |
Jun 23, 2015 | 23.57 | 23.83 | 23.13 | 23.63 | 34,864 | +0.12(+0.51%) |
Jun 22, 2015 | 23.60 | 23.64 | 23.44 | 23.51 | 12,288 | -0.13(-0.55%) |
Jun 19, 2015 | 23.71 | 23.82 | 23.53 | 23.64 | 79,531 | -0.26(-1.09%) |
Jun 18, 2015 | 24.02 | 24.07 | 23.73 | 23.90 | 161,914 | +0.08(+0.36%) |
Jun 17, 2015 | 23.86 | 24.10 | 23.63 | 23.82 | 9,965 | -0.01(-0.03%) |
Jun 16, 2015 | 23.85 | 24.46 | 23.72 | 23.82 | 97,861 | +0.07(+0.30%) |
Jun 15, 2015 | 23.57 | 23.75 | 23.57 | 23.75 | 1,747 | +0.17(+0.72%) |
Jun 12, 2015 | 23.34 | 23.60 | 23.34 | 23.58 | 26,220 | +0.04(+0.17%) |
Jun 11, 2015 | 23.49 | 23.60 | 23.49 | 23.54 | 20,483 | -0.13(-0.55%) |
Jun 10, 2015 | 23.75 | 23.79 | 23.67 | 23.67 | 2,666 | -0.06(-0.25%) |
Jun 09, 2015 | 23.81 | 23.81 | 23.67 | 23.73 | 22,903 | +0.07(+0.30%) |
Jun 08, 2015 | 23.60 | 23.84 | 23.60 | 23.66 | 4,581 | -0.18(-0.77%) |
Jun 05, 2015 | 23.57 | 23.99 | 23.57 | 23.84 | 65,971 | +0.03(+0.14%) |
Jun 04, 2015 | 24.02 | 24.02 | 23.79 | 23.81 | 2,309 | -0.42(-1.74%) |
Jun 03, 2015 | 24.40 | 24.43 | 24.23 | 24.23 | 2,352 | -0.31(-1.26%) |
Jun 02, 2015 | 24.47 | 24.63 | 24.47 | 24.54 | 1,467 | +0.02(+0.09%) |
Jun 01, 2015 | 24.50 | 24.58 | 24.45 | 24.52 | 2,390 | +0.03(+0.13%) |
May 29, 2015 | 24.70 | 24.71 | 24.42 | 24.49 | 10,354 | -0.01(-0.04%) |
May 28, 2015 | 24.90 | 24.90 | 24.50 | 24.50 | 3,667 | -0.29(-1.17%) |
May 27, 2015 | 24.62 | 24.84 | 24.62 | 24.79 | 62,713 | -0.04(-0.16%) |
May 26, 2015 | 24.84 | 24.84 | 24.71 | 24.83 | 5,802 | -0.23(-0.92%) |
May 22, 2015 | 24.92 | 25.06 | 25.06 | 25.06 | 7,300 | +0.08(+0.32%) |
May 21, 2015 | 24.91 | 24.99 | 24.89 | 24.98 | 4,826 | +0.07(+0.26%) |
May 20, 2015 | 24.89 | 25.00 | 24.84 | 24.91 | 3,892 | -0.12(-0.50%) |
May 19, 2015 | 24.98 | 25.04 | 24.96 | 25.04 | 2,546 | -0.09(-0.37%) |
May 18, 2015 | 25.14 | 25.16 | 25.10 | 25.13 | 1,515 | +0.12(+0.49%) |
May 15, 2015 | 24.98 | 25.01 | 24.98 | 25.01 | 2,461 | +0.13(+0.52%) |
May 14, 2015 | 24.91 | 24.99 | 24.87 | 24.88 | 6,335 | +0.08(+0.32%) |
May 13, 2015 | 24.87 | 25.02 | 24.67 | 24.80 | 2,708 | +0.06(+0.26%) |
May 12, 2015 | 24.72 | 24.86 | 24.62 | 24.74 | 11,017 | +0.07(+0.30%) |
May 11, 2015 | 24.70 | 24.72 | 24.63 | 24.66 | 25,578 | -0.21(-0.86%) |
May 08, 2015 | 24.88 | 25.02 | 24.87 | 24.88 | 6,350 | +0.10(+0.39%) |
May 07, 2015 | 24.79 | 24.99 | 24.73 | 24.78 | 12,337 | -0.32(-1.26%) |
May 06, 2015 | 25.61 | 25.61 | 25.01 | 25.10 | 7,651 | -0.28(-1.12%) |
May 05, 2015 | 25.52 | 25.53 | 25.30 | 25.38 | 8,870 | -0.00(-0.00%) |
May 04, 2015 | 25.57 | 25.57 | 25.38 | 25.38 | 1,444 | -0.07(-0.27%) |
May 01, 2015 | 25.44 | 25.45 | 25.43 | 25.45 | 2,063 | -0.03(-0.12%) |
Apr 30, 2015 | 25.38 | 25.56 | 25.34 | 25.48 | 5,958 | -0.12(-0.47%) |
Apr 29, 2015 | 25.22 | 25.60 | 25.22 | 25.60 | 5,729 | +0.49(+1.95%) |
Apr 28, 2015 | 25.23 | 25.23 | 25.05 | 25.11 | 8,318 | +0.01(+0.04%) |
Apr 27, 2015 | 25.13 | 25.23 | 25.08 | 25.10 | 11,550 | +0.00(+0.00%) |
Apr 24, 2015 | 25.04 | 25.10 | 24.95 | 25.10 | 3,407 | +0.09(+0.36%) |
Apr 23, 2015 | 25.08 | 25.12 | 25.01 | 25.01 | 12,098 | +0.02(+0.08%) |
Apr 22, 2015 | 24.94 | 25.02 | 24.87 | 24.99 | 7,082 | +0.06(+0.24%) |
Apr 21, 2015 | 24.84 | 24.93 | 24.84 | 24.93 | 18,244 | +0.13(+0.52%) |
Apr 20, 2015 | 24.93 | 25.06 | 24.80 | 24.80 | 4,237 | -0.06(-0.23%) |
Apr 17, 2015 | 24.86 | 24.86 | 24.86 | 24.86 | 287 | +0.02(+0.07%) |
Apr 16, 2015 | 24.69 | 24.92 | 24.69 | 24.84 | 6,680 | -0.01(-0.04%) |
Apr 15, 2015 | 24.74 | 24.96 | 24.74 | 24.85 | 3,614 | +0.26(+1.06%) |
Apr 14, 2015 | 24.53 | 24.64 | 24.53 | 24.59 | 1,432 | +0.25(+1.02%) |
Apr 13, 2015 | 24.42 | 24.51 | 24.34 | 24.34 | 5,682 | -0.05(-0.20%) |
Apr 10, 2015 | 24.26 | 24.41 | 24.26 | 24.39 | 5,613 | +0.12(+0.49%) |
Apr 09, 2015 | 24.24 | 24.35 | 24.18 | 24.27 | 11,739 | -0.00(-0.02%) |
Apr 08, 2015 | 24.21 | 24.28 | 24.11 | 24.28 | 12,006 | +0.02(+0.10%) |
Apr 07, 2015 | 24.16 | 24.25 | 24.16 | 24.25 | 5,421 | +0.08(+0.34%) |
Apr 06, 2015 | 23.95 | 24.18 | 23.95 | 24.17 | 1,255 | +0.17(+0.71%) |
Apr 02, 2015 | 23.90 | 24.00 | 24.00 | 24.00 | 5,600 | +0.08(+0.33%) |
Apr 01, 2015 | 23.82 | 24.14 | 23.82 | 23.92 | 10,083 | -0.02(-0.08%) |
Mar 31, 2015 | 23.98 | 24.01 | 23.91 | 23.94 | 7,265 | +0.07(+0.29%) |
Mar 30, 2015 | 23.91 | 23.94 | 23.86 | 23.87 | 41,811 | +0.18(+0.76%) |
Mar 27, 2015 | 23.64 | 23.98 | 23.64 | 23.69 | 2,686 | -0.36(-1.50%) |
Mar 26, 2015 | 24.27 | 24.27 | 24.05 | 24.05 | 4,139 | -0.13(-0.54%) |
Mar 25, 2015 | 24.00 | 24.32 | 24.00 | 24.18 | 32,372 | -0.00(-0.00%) |
Mar 24, 2015 | 24.37 | 24.41 | 24.18 | 24.18 | 23,596 | -0.28(-1.14%) |
Mar 23, 2015 | 24.01 | 24.57 | 24.01 | 24.46 | 12,799 | +0.42(+1.75%) |
Mar 20, 2015 | 24.04 | 24.09 | 23.98 | 24.04 | 6,515 | +0.15(+0.63%) |
Mar 19, 2015 | 23.75 | 23.89 | 23.75 | 23.89 | 1,568 | -0.24(-1.00%) |
Mar 18, 2015 | 23.52 | 24.97 | 23.48 | 24.13 | 7,869 | +0.50(+2.12%) |
Mar 17, 2015 | 23.40 | 23.75 | 23.39 | 23.63 | 7,500 | +0.19(+0.81%) |
Mar 16, 2015 | 23.45 | 23.56 | 23.24 | 23.44 | 3,011 | -0.17(-0.72%) |
Mar 13, 2015 | 23.52 | 23.64 | 23.51 | 23.61 | 72,025 | -0.05(-0.22%) |
Mar 12, 2015 | 23.65 | 23.73 | 23.56 | 23.66 | 31,766 | -0.13(-0.56%) |
Mar 11, 2015 | 23.97 | 23.99 | 23.77 | 23.79 | 4,460 | -0.51(-2.09%) |
Mar 10, 2015 | 23.88 | 24.30 | 23.88 | 24.30 | 3,324 | +0.09(+0.38%) |
Mar 09, 2015 | 24.61 | 24.69 | 24.21 | 24.21 | 17,230 | -0.43(-1.75%) |
Mar 06, 2015 | 24.88 | 24.99 | 24.63 | 24.64 | 13,453 | -0.51(-2.05%) |
Mar 05, 2015 | 25.15 | 25.32 | 25.10 | 25.16 | 7,690 | +0.12(+0.47%) |
Mar 04, 2015 | 25.05 | 25.08 | 24.91 | 25.04 | 6,124 | -0.10(-0.40%) |
Mar 03, 2015 | 24.87 | 25.14 | 24.87 | 25.14 | 14,881 | +0.24(+0.98%) |
Mar 02, 2015 | 25.15 | 25.15 | 24.83 | 24.90 | 1,569 | -0.25(-0.98%) |
Feb 27, 2015 | 25.16 | 25.23 | 25.14 | 25.14 | 41,026 | -0.03(-0.11%) |
Feb 26, 2015 | 25.47 | 25.47 | 25.04 | 25.17 | 12,002 | -0.61(-2.37%) |
Feb 25, 2015 | 25.59 | 25.78 | 25.55 | 25.78 | 47,854 | +0.36(+1.43%) |
Feb 24, 2015 | 25.58 | 25.58 | 25.36 | 25.42 | 24,313 | -0.19(-0.76%) |
Feb 23, 2015 | 25.53 | 25.66 | 25.46 | 25.61 | 5,064 | -0.09(-0.33%) |
Feb 20, 2015 | 25.55 | 25.74 | 25.47 | 25.70 | 57,046 | +0.13(+0.49%) |
Feb 19, 2015 | 25.23 | 25.57 | 25.23 | 25.57 | 2,717 | -0.00(-0.01%) |
Feb 18, 2015 | 25.74 | 25.76 | 25.57 | 25.57 | 4,711 | -0.33(-1.27%) |
Feb 17, 2015 | 25.59 | 25.90 | 25.31 | 25.90 | 3,613 | +0.36(+1.42%) |
Feb 13, 2015 | 25.50 | 25.54 | 25.54 | 25.54 | 27,000 | +0.36(+1.45%) |
Feb 12, 2015 | 25.21 | 25.30 | 25.18 | 25.18 | 6,091 | +0.23(+0.90%) |
Feb 11, 2015 | 25.07 | 25.60 | 24.93 | 24.95 | 16,066 | -0.41(-1.62%) |
Feb 10, 2015 | 25.16 | 25.38 | 25.16 | 25.36 | 13,874 | -0.23(-0.89%) |
Feb 09, 2015 | 25.81 | 25.81 | 25.59 | 25.59 | 22,568 | -0.12(-0.47%) |
Feb 06, 2015 | 25.61 | 25.80 | 25.61 | 25.71 | 3,245 | +0.06(+0.24%) |
Feb 05, 2015 | 25.59 | 25.72 | 25.59 | 25.65 | 1,604 | +0.49(+1.95%) |
Feb 04, 2015 | 25.36 | 25.36 | 25.08 | 25.16 | 37,716 | -0.51(-2.00%) |
Feb 03, 2015 | 25.54 | 25.77 | 25.43 | 25.67 | 34,429 | +0.54(+2.13%) |
Feb 02, 2015 | 24.94 | 25.15 | 24.94 | 25.13 | 7,607 | +0.39(+1.59%) |
Jan 30, 2015 | 24.40 | 24.95 | 24.24 | 24.74 | 72,092 | +0.24(+0.98%) |
Jan 29, 2015 | 24.56 | 24.56 | 23.99 | 24.50 | 78,434 | -0.02(-0.08%) |
Jan 28, 2015 | 25.39 | 25.39 | 24.50 | 24.52 | 60,038 | -0.65(-2.58%) |
Jan 27, 2015 | 25.00 | 25.24 | 24.85 | 25.17 | 18,513 | +0.04(+0.16%) |
Jan 26, 2015 | 24.95 | 25.13 | 24.72 | 25.13 | 104,084 | +0.43(+1.75%) |
Jan 23, 2015 | 24.61 | 24.93 | 24.04 | 24.70 | 26,744 | +0.10(+0.42%) |
Jan 22, 2015 | 24.60 | 24.93 | 24.58 | 24.59 | 57,527 | -0.07(-0.27%) |
Jan 21, 2015 | 24.29 | 24.70 | 24.04 | 24.66 | 13,873 | +0.62(+2.58%) |
Jan 20, 2015 | 24.00 | 24.24 | 23.76 | 24.04 | 19,081 | -0.04(-0.17%) |
Jan 16, 2015 | 23.67 | 24.08 | 23.67 | 24.08 | 30,024 | +0.65(+2.78%) |
Jan 15, 2015 | 24.33 | 24.33 | 23.20 | 23.43 | 8,250 | +0.25(+1.08%) |
Jan 14, 2015 | 22.75 | 23.18 | 22.38 | 23.18 | 17,259 | +0.10(+0.43%) |
Jan 13, 2015 | 23.49 | 23.59 | 22.88 | 23.08 | 78,296 | -0.44(-1.87%) |
Jan 12, 2015 | 23.97 | 23.97 | 23.25 | 23.52 | 5,473 | -1.07(-4.35%) |
Jan 09, 2015 | 24.52 | 24.62 | 24.24 | 24.59 | 10,711 | +0.02(+0.08%) |
Jan 08, 2015 | 24.50 | 24.65 | 24.40 | 24.57 | 46,760 | +0.37(+1.53%) |
Jan 07, 2015 | 24.44 | 24.44 | 23.98 | 24.20 | 90,738 | -0.09(-0.37%) |
Jan 06, 2015 | 24.75 | 24.75 | 23.86 | 24.29 | 65,953 | -0.43(-1.72%) |
Jan 05, 2015 | 25.80 | 26.00 | 24.72 | 24.72 | 6,294 | -1.24(-4.80%) |
Jan 02, 2015 | 25.63 | 25.96 | 25.61 | 25.96 | 5,387 | +0.46(+1.80%) |
Dec 31, 2014 | 25.56 | 25.50 | 25.50 | 25.50 | 33,700 | -0.07(-0.27%) |
Dec 30, 2014 | 25.42 | 25.82 | 24.49 | 25.57 | 59,259 | -0.35(-1.35%) |
Dec 29, 2014 | 25.60 | 25.98 | 25.60 | 25.92 | 56,508 | +0.34(+1.33%) |
Dec 26, 2014 | 25.51 | 25.58 | 25.51 | 25.58 | 6,965 | -0.19(-0.74%) |
Dec 24, 2014 | 25.65 | 25.77 | 25.77 | 25.77 | 6,700 | +0.12(+0.47%) |
Dec 23, 2014 | 25.60 | 25.78 | 21.01 | 25.65 | 34,342 | +0.20(+0.79%) |
Dec 22, 2014 | 25.50 | 25.50 | 25.11 | 25.45 | 14,807 | -0.08(-0.31%) |
Dec 19, 2014 | 25.60 | 26.81 | 25.15 | 25.53 | 169,620 | +0.33(+1.31%) |
Dec 18, 2014 | 25.28 | 25.81 | 24.94 | 25.20 | 18,289 | +0.18(+0.72%) |
Dec 17, 2014 | 23.70 | 25.06 | 23.70 | 25.02 | 24,569 | +1.21(+5.08%) |
Dec 16, 2014 | 23.15 | 24.18 | 23.00 | 23.81 | 43,213 | +0.43(+1.84%) |
Dec 15, 2014 | 24.27 | 24.36 | 23.31 | 23.38 | 67,362 | -0.68(-2.83%) |
Dec 12, 2014 | 24.29 | 24.29 | 23.64 | 24.06 | 78,154 | -0.32(-1.31%) |
Dec 11, 2014 | 24.57 | 25.05 | 24.25 | 24.38 | 140,939 | +0.03(+0.12%) |
Dec 10, 2014 | 25.10 | 25.10 | 24.24 | 24.35 | 48,591 | -1.20(-4.69%) |
Dec 09, 2014 | 25.00 | 25.55 | 25.00 | 25.55 | 60,087 | +0.23(+0.91%) |
Dec 08, 2014 | 26.35 | 26.35 | 25.02 | 25.32 | 50,914 | -1.74(-6.43%) |
Dec 05, 2014 | 27.46 | 27.46 | 27.04 | 27.06 | 38,571 | -0.28(-1.02%) |
Dec 04, 2014 | 27.39 | 27.53 | 27.34 | 27.34 | 132,397 | -0.02(-0.07%) |
Dec 03, 2014 | 26.98 | 27.55 | 26.98 | 27.36 | 62,036 | +0.40(+1.48%) |
Dec 02, 2014 | 26.35 | 27.21 | 26.35 | 26.96 | 17,320 | +0.64(+2.44%) |
Dec 01, 2014 | 26.51 | 26.51 | 26.14 | 26.32 | 26,797 | -1.27(-4.60%) |
Nov 28, 2014 | 27.53 | 27.66 | 27.53 | 27.59 | 14,482 | -1.57(-5.38%) |
Nov 26, 2014 | 28.87 | 29.16 | 29.16 | 29.16 | 5,500 | +0.28(+0.97%) |
Nov 25, 2014 | 29.10 | 29.11 | 28.83 | 28.88 | 84,038 | -0.05(-0.18%) |
Nov 24, 2014 | 28.84 | 28.99 | 28.84 | 28.93 | 93,934 | -0.21(-0.71%) |
Nov 21, 2014 | 29.20 | 29.36 | 29.10 | 29.14 | 4,959 | +0.09(+0.31%) |
Nov 20, 2014 | 28.82 | 29.12 | 28.82 | 29.05 | 43,322 | +0.22(+0.76%) |
Nov 19, 2014 | 28.74 | 28.83 | 28.70 | 28.83 | 81,879 | +0.16(+0.56%) |
Nov 18, 2014 | 28.63 | 28.68 | 28.57 | 28.67 | 2,710 | +0.23(+0.81%) |
Nov 17, 2014 | 28.17 | 28.47 | 28.17 | 28.44 | 11,030 | +0.19(+0.67%) |
Nov 14, 2014 | 28.05 | 28.27 | 28.03 | 28.25 | 53,053 | +0.45(+1.62%) |
Nov 13, 2014 | 28.20 | 28.20 | 27.80 | 27.80 | 56,032 | -0.43(-1.52%) |
Nov 12, 2014 | 28.16 | 28.36 | 28.13 | 28.23 | 68,951 | +0.03(+0.11%) |
Nov 11, 2014 | 28.34 | 28.34 | 28.12 | 28.20 | 12,443 | -0.19(-0.67%) |
Nov 10, 2014 | 28.74 | 28.74 | 28.39 | 28.39 | 62,482 | -0.28(-0.98%) |
Nov 07, 2014 | 28.20 | 28.68 | 28.15 | 28.67 | 57,571 | +0.48(+1.70%) |
Nov 06, 2014 | 27.92 | 28.21 | 27.92 | 28.19 | 45,692 | +0.07(+0.25%) |
Nov 05, 2014 | 27.96 | 28.12 | 27.87 | 28.12 | 94,298 | +0.13(+0.46%) |
Nov 04, 2014 | 28.45 | 28.45 | 27.75 | 27.99 | 75,916 | -0.53(-1.86%) |
Nov 03, 2014 | 28.61 | 28.83 | 28.52 | 28.52 | 10,710 | +0.03(+0.10%) |
Oct 31, 2014 | 28.34 | 28.50 | 28.33 | 28.49 | 1,262 | -0.14(-0.49%) |
Oct 30, 2014 | 28.78 | 28.78 | 28.60 | 28.63 | 2,180 | -0.21(-0.72%) |
Oct 29, 2014 | 28.98 | 29.08 | 28.83 | 28.84 | 2,629 | +0.03(+0.12%) |
Oct 28, 2014 | 28.81 | 28.86 | 28.78 | 28.81 | 4,130 | +0.18(+0.63%) |
Oct 27, 2014 | 28.42 | 28.63 | 28.75 | 28.63 | 6,734 | -0.12(-0.42%) |
Oct 24, 2014 | 28.80 | 28.80 | 28.68 | 28.75 | 5,521 | +0.04(+0.14%) |
Oct 23, 2014 | 28.98 | 28.98 | 28.69 | 28.71 | 7,966 | +0.07(+0.26%) |
Oct 22, 2014 | 28.91 | 28.99 | 28.64 | 28.64 | 13,721 | -0.10(-0.36%) |
Oct 21, 2014 | 28.65 | 28.81 | 28.28 | 28.74 | 5,833 | +0.46(+1.63%) |
Oct 20, 2014 | 28.10 | 28.28 | 28.10 | 28.28 | 3,113 | +0.55(+1.98%) |
Oct 17, 2014 | 28.33 | 28.33 | 27.53 | 27.73 | 7,148 | -0.21(-0.75%) |
Oct 16, 2014 | 25.56 | 28.13 | 25.56 | 27.94 | 127,996 | +1.27(+4.76%) |
Oct 15, 2014 | 25.04 | 26.68 | 25.04 | 26.67 | 74,682 | +1.07(+4.17%) |
Oct 14, 2014 | 25.87 | 25.87 | 24.52 | 25.60 | 19,286 | -0.28(-1.07%) |
Oct 13, 2014 | 27.01 | 27.01 | 25.86 | 25.88 | 26,200 | -1.47(-5.37%) |
Oct 10, 2014 | 26.88 | 27.72 | 26.80 | 27.35 | 58,496 | -0.39(-1.41%) |
Oct 09, 2014 | 28.46 | 28.48 | 27.61 | 27.74 | 23,865 | -0.91(-3.17%) |
Oct 08, 2014 | 28.08 | 28.66 | 28.00 | 28.65 | 131,879 | -0.26(-0.90%) |
Oct 07, 2014 | 29.08 | 29.35 | 28.91 | 28.91 | 5,515 | -0.39(-1.33%) |
Oct 06, 2014 | 29.57 | 29.57 | 29.16 | 29.30 | 2,100 | -0.21(-0.72%) |
Oct 03, 2014 | 29.47 | 29.54 | 29.42 | 29.51 | 12,021 | -0.01(-0.02%) |
Oct 02, 2014 | 29.75 | 29.75 | 28.91 | 29.52 | 2,040 | -0.12(-0.40%) |
Oct 01, 2014 | 30.09 | 30.11 | 29.61 | 29.64 | 3,235 | -0.27(-0.92%) |
Sep 30, 2014 | 29.67 | 29.91 | 29.67 | 29.91 | 18,335 | +0.19(+0.64%) |
Sep 29, 2014 | 29.54 | 29.74 | 29.50 | 29.72 | 8,385 | -0.22(-0.72%) |
Sep 26, 2014 | 29.50 | 29.94 | 29.44 | 29.94 | 2,700 | +0.41(+1.37%) |
Sep 25, 2014 | 29.58 | 29.59 | 29.49 | 29.53 | 6,040 | -0.44(-1.48%) |
Sep 24, 2014 | 29.85 | 29.99 | 29.69 | 29.97 | 5,458 | +0.10(+0.34%) |
Sep 23, 2014 | 30.07 | 30.16 | 29.87 | 29.87 | 188,910 | -0.34(-1.13%) |
Sep 22, 2014 | 30.54 | 30.54 | 30.14 | 30.21 | 43,832 | -0.45(-1.47%) |
Sep 19, 2014 | 30.64 | 30.69 | 30.59 | 30.66 | 5,915 | +0.11(+0.36%) |
Sep 18, 2014 | 30.35 | 30.63 | 30.30 | 30.55 | 10,228 | +0.08(+0.26%) |
Sep 17, 2014 | 30.45 | 30.47 | 30.35 | 30.47 | 792 | +0.11(+0.36%) |
Sep 16, 2014 | 30.39 | 30.39 | 30.36 | 30.36 | 374 | +0.31(+1.03%) |
Sep 15, 2014 | 30.26 | 30.26 | 29.94 | 30.05 | 2,803 | -0.28(-0.92%) |
Sep 12, 2014 | 30.80 | 30.80 | 30.33 | 30.33 | 2,927 | -0.57(-1.84%) |
Sep 11, 2014 | 30.72 | 30.90 | 30.72 | 30.90 | 2,963 | -0.10(-0.34%) |
Sep 10, 2014 | 30.96 | 31.01 | 30.93 | 31.00 | 22,454 | +0.01(+0.02%) |
Sep 09, 2014 | 30.94 | 31.00 | 30.94 | 31.00 | 580 | +0.11(+0.35%) |
Sep 08, 2014 | 30.84 | 30.93 | 30.84 | 30.89 | 2,714 | -0.02(-0.06%) |
Sep 05, 2014 | 30.74 | 30.92 | 30.68 | 30.91 | 42,149 | +0.20(+0.67%) |
Sep 04, 2014 | 30.88 | 30.95 | 30.71 | 30.71 | 2,857 | -0.26(-0.86%) |
Sep 03, 2014 | 30.95 | 31.00 | 30.95 | 30.97 | 7,311 | +0.06(+0.19%) |
Sep 02, 2014 | 31.00 | 31.05 | 30.87 | 30.91 | 14,927 | -0.21(-0.67%) |
Aug 29, 2014 | 31.09 | 31.12 | 31.12 | 31.12 | 6,200 | +0.24(+0.78%) |
Aug 28, 2014 | 30.91 | 30.93 | 30.88 | 30.88 | 4,781 | -0.03(-0.09%) |
Aug 27, 2014 | 30.91 | 30.91 | 30.85 | 30.91 | 1,320 | +0.08(+0.25%) |
Aug 26, 2014 | 30.81 | 30.90 | 30.81 | 30.83 | 9,377 | +0.10(+0.33%) |
Aug 25, 2014 | 30.65 | 30.73 | 30.65 | 30.73 | 1,346 | +0.24(+0.79%) |
Aug 22, 2014 | 30.57 | 30.57 | 30.48 | 30.49 | 9,258 | -0.16(-0.53%) |
Aug 21, 2014 | 30.64 | 30.67 | 30.61 | 30.65 | 24,250 | +0.01(+0.03%) |
Aug 20, 2014 | 30.60 | 30.69 | 30.60 | 30.64 | 9,543 | +0.19(+0.61%) |
Aug 19, 2014 | 30.43 | 30.47 | 30.43 | 30.45 | 3,954 | +0.03(+0.12%) |
Aug 18, 2014 | 30.45 | 30.45 | 30.33 | 30.42 | 3,587 | +0.02(+0.07%) |
Aug 15, 2014 | 30.25 | 30.40 | 30.19 | 30.40 | 8,313 | +0.28(+0.93%) |
Aug 14, 2014 | 29.98 | 30.15 | 29.98 | 30.12 | 10,559 | +0.12(+0.40%) |
Aug 13, 2014 | 29.70 | 30.00 | 29.61 | 30.00 | 1,540 | +0.38(+1.28%) |
Aug 12, 2014 | 29.74 | 29.75 | 29.53 | 29.62 | 107,411 | -0.15(-0.50%) |
Aug 11, 2014 | 29.91 | 29.91 | 29.65 | 29.77 | 4,331 | +1.08(+3.76%) |
Aug 08, 2014 | 28.64 | 28.70 | 28.41 | 28.69 | 11,826 | +0.10(+0.35%) |
Aug 07, 2014 | 28.72 | 28.72 | 28.41 | 28.59 | 22,375 | +0.04(+0.14%) |
Aug 06, 2014 | 28.51 | 28.69 | 28.47 | 28.55 | 8,567 | -0.04(-0.14%) |
Aug 05, 2014 | 29.29 | 29.29 | 28.54 | 28.59 | 6,267 | -0.59(-2.02%) |
Aug 04, 2014 | 28.65 | 29.18 | 28.65 | 29.18 | 13,221 | +0.60(+2.10%) |
Aug 01, 2014 | 28.67 | 28.74 | 28.49 | 28.58 | 37,441 | -0.23(-0.80%) |
Jul 31, 2014 | 29.00 | 29.00 | 28.76 | 28.81 | 24,477 | -0.57(-1.94%) |
Jul 30, 2014 | 29.84 | 29.86 | 29.25 | 29.38 | 12,326 | -0.35(-1.18%) |
Jul 29, 2014 | 29.84 | 29.84 | 29.25 | 29.73 | 9,831 | -0.12(-0.40%) |
Jul 28, 2014 | 29.75 | 29.85 | 29.70 | 29.85 | 4,775 | -0.07(-0.23%) |
Jul 25, 2014 | 29.91 | 29.94 | 29.89 | 29.92 | 6,858 | -0.06(-0.20%) |
Jul 24, 2014 | 30.12 | 30.25 | 29.96 | 29.98 | 4,798 | -0.17(-0.56%) |
Jul 23, 2014 | 30.25 | 30.25 | 30.10 | 30.15 | 21,104 | +0.12(+0.40%) |
Jul 22, 2014 | 30.10 | 30.10 | 29.95 | 30.03 | 4,440 | +0.17(+0.56%) |
Jul 21, 2014 | 29.73 | 29.86 | 29.73 | 29.86 | 1,805 | +0.02(+0.08%) |
Jul 18, 2014 | 29.83 | 29.84 | 29.83 | 29.84 | 610 | +0.13(+0.43%) |
Jul 17, 2014 | 29.62 | 29.74 | 29.60 | 29.71 | 3,822 | +0.10(+0.34%) |
Jul 16, 2014 | 29.44 | 29.69 | 29.44 | 29.61 | 7,113 | +0.22(+0.75%) |
Jul 15, 2014 | 29.29 | 29.39 | 29.26 | 29.39 | 14,720 | +0.03(+0.10%) |
Jul 14, 2014 | 29.50 | 29.50 | 29.36 | 29.36 | 4,570 | -0.00(-0.01%) |
Jul 11, 2014 | 29.24 | 29.36 | 29.17 | 29.36 | 3,532 | +0.17(+0.58%) |
Jul 10, 2014 | 29.14 | 29.22 | 29.11 | 29.19 | 3,214 | -0.13(-0.44%) |
Jul 09, 2014 | 29.15 | 29.33 | 29.06 | 29.32 | 4,277 | +0.22(+0.75%) |
Jul 08, 2014 | 29.17 | 29.17 | 29.03 | 29.10 | 8,656 | -0.37(-1.26%) |
Jul 07, 2014 | 29.78 | 29.78 | 29.45 | 29.47 | 15,089 | -0.12(-0.39%) |
Jul 03, 2014 | 29.54 | 29.59 | 29.59 | 29.59 | 7,200 | -0.23(-0.79%) |
Jul 02, 2014 | 30.12 | 30.12 | 29.72 | 29.82 | 5,178 | -0.19(-0.63%) |