Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.71 | 23.89 | 23.57 | 23.89 | 855,528 | +0.19(+0.79%) |
Jun 29, 2015 | 24.29 | 24.53 | 23.59 | 23.70 | 1,018,832 | -0.67(-2.76%) |
Jun 26, 2015 | 24.35 | 24.42 | 23.93 | 24.37 | 3,622,078 | +0.07(+0.30%) |
Jun 25, 2015 | 24.45 | 24.53 | 24.18 | 24.30 | 1,449,661 | -0.11(-0.46%) |
Jun 24, 2015 | 24.38 | 24.54 | 24.27 | 24.41 | 8,953,438 | +0.27(+1.13%) |
Jun 23, 2015 | 24.08 | 24.36 | 23.59 | 24.14 | 1,695,691 | -0.38(-1.54%) |
Jun 22, 2015 | 24.20 | 24.79 | 24.16 | 24.52 | 1,289,008 | +0.51(+2.11%) |
Jun 19, 2015 | 24.48 | 24.49 | 23.95 | 24.01 | 1,595,629 | -0.48(-1.97%) |
Jun 18, 2015 | 24.18 | 24.75 | 24.18 | 24.49 | 548,099 | +0.27(+1.13%) |
Jun 17, 2015 | 24.56 | 24.56 | 24.12 | 24.22 | 525,763 | -0.25(-1.02%) |
Jun 16, 2015 | 24.50 | 24.50 | 24.20 | 24.47 | 370,952 | -0.02(-0.10%) |
Jun 15, 2015 | 24.52 | 24.66 | 24.36 | 24.49 | 527,293 | -0.10(-0.42%) |
Jun 12, 2015 | 24.87 | 24.87 | 24.58 | 24.60 | 311,576 | -0.30(-1.19%) |
Jun 11, 2015 | 24.90 | 25.00 | 24.81 | 24.89 | 253,660 | +0.10(+0.39%) |
Jun 10, 2015 | 24.94 | 25.10 | 24.58 | 24.80 | 594,728 | -0.10(-0.42%) |
Jun 09, 2015 | 24.93 | 25.01 | 24.65 | 24.90 | 247,919 | +0.02(+0.06%) |
Jun 08, 2015 | 24.88 | 25.11 | 24.71 | 24.89 | 249,602 | -0.01(-0.03%) |
Jun 05, 2015 | 24.73 | 25.02 | 24.58 | 24.89 | 358,182 | -0.06(-0.23%) |
Jun 04, 2015 | 25.10 | 25.33 | 24.85 | 24.95 | 304,481 | -0.28(-1.11%) |
Jun 03, 2015 | 25.76 | 25.84 | 25.06 | 25.23 | 368,392 | -0.32(-1.26%) |
Jun 02, 2015 | 25.80 | 25.80 | 25.42 | 25.55 | 365,037 | -0.29(-1.12%) |
Jun 01, 2015 | 26.08 | 26.36 | 25.79 | 25.84 | 644,548 | -0.06(-0.22%) |
May 29, 2015 | 26.13 | 26.21 | 25.61 | 25.90 | 724,832 | -0.19(-0.74%) |
May 28, 2015 | 25.59 | 26.10 | 25.55 | 26.09 | 422,830 | +0.41(+1.59%) |
May 27, 2015 | 25.25 | 25.75 | 24.90 | 25.68 | 526,346 | +0.61(+2.43%) |
May 26, 2015 | 25.30 | 25.34 | 24.85 | 25.07 | 414,441 | -0.22(-0.89%) |
May 22, 2015 | 25.19 | 25.30 | 25.30 | 25.30 | 277,366 | -0.08(-0.32%) |
May 21, 2015 | 25.71 | 25.73 | 25.30 | 25.38 | 164,950 | -0.32(-1.25%) |
May 20, 2015 | 25.85 | 25.97 | 25.49 | 25.70 | 311,121 | +0.02(+0.06%) |
May 19, 2015 | 25.40 | 25.75 | 25.24 | 25.68 | 648,621 | +0.26(+1.04%) |
May 18, 2015 | 24.98 | 25.42 | 24.85 | 25.42 | 495,307 | +0.30(+1.21%) |
May 15, 2015 | 24.78 | 25.12 | 24.64 | 25.11 | 575,191 | +0.44(+1.79%) |
May 14, 2015 | 24.98 | 25.07 | 24.54 | 24.67 | 705,794 | -0.11(-0.45%) |
May 13, 2015 | 24.96 | 25.01 | 24.65 | 24.78 | 800,861 | -0.02(-0.06%) |
May 12, 2015 | 24.35 | 24.97 | 24.17 | 24.80 | 725,433 | +0.29(+1.18%) |
May 11, 2015 | 25.11 | 25.27 | 24.45 | 24.51 | 678,744 | -0.58(-2.30%) |
May 08, 2015 | 24.88 | 25.38 | 24.49 | 25.09 | 741,468 | +0.72(+2.96%) |
May 07, 2015 | 25.19 | 25.54 | 23.37 | 24.37 | 1,676,723 | -0.54(-2.16%) |
May 06, 2015 | 25.33 | 25.47 | 24.75 | 24.90 | 717,983 | -0.40(-1.59%) |
May 05, 2015 | 25.68 | 25.72 | 25.08 | 25.30 | 531,474 | -0.52(-2.02%) |
May 04, 2015 | 25.91 | 25.98 | 25.48 | 25.83 | 609,473 | -0.16(-0.62%) |
May 01, 2015 | 26.03 | 26.16 | 25.60 | 25.99 | 803,552 | -0.08(-0.31%) |
Apr 30, 2015 | 26.16 | 26.33 | 25.55 | 26.07 | 2,657,892 | -0.13(-0.49%) |
Apr 29, 2015 | 26.09 | 26.28 | 25.92 | 26.20 | 1,348,941 | +0.26(+1.02%) |
Apr 28, 2015 | 25.91 | 26.14 | 25.66 | 25.93 | 1,254,832 | +0.10(+0.40%) |
Apr 27, 2015 | 25.81 | 25.90 | 25.52 | 25.83 | 880,098 | +0.17(+0.66%) |
Apr 24, 2015 | 25.42 | 25.67 | 25.18 | 25.66 | 564,634 | +0.39(+1.52%) |
Apr 23, 2015 | 25.25 | 25.36 | 25.06 | 25.27 | 419,683 | +0.00(+0.00%) |
Apr 22, 2015 | 25.22 | 25.34 | 25.02 | 25.27 | 677,547 | +0.14(+0.54%) |
Apr 21, 2015 | 25.06 | 25.39 | 24.97 | 25.14 | 676,587 | +0.24(+0.97%) |
Apr 20, 2015 | 24.94 | 25.09 | 24.61 | 24.89 | 559,547 | +0.08(+0.32%) |
Apr 17, 2015 | 24.93 | 25.06 | 24.63 | 24.81 | 659,431 | -0.20(-0.80%) |
Apr 16, 2015 | 24.95 | 25.10 | 24.49 | 25.02 | 344,818 | +0.09(+0.35%) |
Apr 15, 2015 | 25.20 | 25.20 | 24.84 | 24.93 | 482,151 | -0.25(-0.99%) |
Apr 14, 2015 | 25.27 | 25.27 | 24.84 | 25.18 | 550,430 | -0.03(-0.13%) |
Apr 13, 2015 | 25.30 | 25.52 | 25.16 | 25.21 | 572,291 | -0.17(-0.66%) |
Apr 10, 2015 | 25.41 | 25.51 | 25.22 | 25.38 | 577,784 | +0.06(+0.22%) |
Apr 09, 2015 | 25.77 | 25.79 | 25.04 | 25.32 | 758,660 | -0.37(-1.44%) |
Apr 08, 2015 | 25.60 | 25.86 | 25.34 | 25.69 | 643,522 | +0.19(+0.76%) |
Apr 07, 2015 | 26.12 | 26.20 | 25.49 | 25.50 | 753,202 | -0.58(-2.22%) |
Apr 06, 2015 | 25.47 | 26.15 | 25.29 | 26.07 | 1,276,278 | +0.71(+2.78%) |
Apr 02, 2015 | 25.01 | 25.37 | 25.37 | 25.37 | 1,979,321 | +0.40(+1.61%) |
Apr 01, 2015 | 25.10 | 25.18 | 24.88 | 24.97 | 8,298,543 | -0.01(-0.03%) |
Mar 31, 2015 | 25.66 | 25.66 | 24.71 | 24.98 | 1,164,387 | -1.10(-4.22%) |
Mar 30, 2015 | 25.52 | 26.10 | 25.37 | 26.07 | 339,093 | +0.68(+2.69%) |
Mar 27, 2015 | 25.21 | 25.50 | 24.77 | 25.39 | 740,876 | +0.25(+0.99%) |
Mar 26, 2015 | 24.96 | 25.29 | 24.57 | 25.14 | 363,882 | +0.11(+0.45%) |
Mar 25, 2015 | 25.77 | 25.77 | 24.99 | 25.03 | 279,949 | -0.64(-2.49%) |
Mar 24, 2015 | 25.97 | 25.97 | 25.35 | 25.67 | 355,679 | -0.25(-0.98%) |
Mar 23, 2015 | 25.86 | 26.11 | 25.63 | 25.92 | 308,646 | +0.02(+0.06%) |
Mar 20, 2015 | 25.96 | 26.07 | 25.36 | 25.91 | 628,154 | +0.10(+0.37%) |
Mar 19, 2015 | 25.49 | 25.84 | 25.28 | 25.81 | 358,320 | +0.14(+0.56%) |
Mar 18, 2015 | 25.18 | 25.71 | 24.84 | 25.67 | 532,351 | +0.55(+2.18%) |
Mar 17, 2015 | 25.19 | 25.26 | 24.73 | 25.12 | 416,775 | -0.01(-0.03%) |
Mar 16, 2015 | 24.27 | 25.22 | 24.27 | 25.13 | 493,644 | +1.03(+4.25%) |
Mar 13, 2015 | 24.67 | 24.67 | 23.79 | 24.10 | 240,949 | -0.44(-1.78%) |
Mar 12, 2015 | 24.20 | 24.54 | 24.04 | 24.54 | 455,209 | +0.64(+2.66%) |
Mar 11, 2015 | 23.59 | 24.31 | 23.57 | 23.91 | 402,524 | +0.45(+1.90%) |
Mar 10, 2015 | 23.43 | 23.60 | 23.29 | 23.46 | 318,569 | -0.10(-0.40%) |
Mar 09, 2015 | 23.11 | 23.63 | 22.95 | 23.56 | 352,263 | +0.58(+2.52%) |
Mar 06, 2015 | 23.38 | 23.81 | 22.96 | 22.98 | 365,266 | -0.66(-2.79%) |
Mar 05, 2015 | 23.74 | 24.10 | 23.54 | 23.64 | 304,179 | -0.11(-0.47%) |
Mar 04, 2015 | 23.90 | 24.22 | 23.72 | 23.75 | 245,092 | -0.16(-0.66%) |
Mar 03, 2015 | 23.98 | 24.14 | 23.66 | 23.91 | 262,675 | -0.09(-0.36%) |
Mar 02, 2015 | 23.52 | 24.37 | 23.30 | 23.99 | 340,323 | +0.37(+1.58%) |
Feb 27, 2015 | 23.74 | 24.01 | 23.49 | 23.62 | 374,014 | -0.06(-0.27%) |
Feb 26, 2015 | 23.75 | 24.03 | 23.56 | 23.68 | 407,956 | -0.17(-0.73%) |
Feb 25, 2015 | 24.06 | 24.41 | 23.84 | 23.86 | 271,320 | -0.15(-0.63%) |
Feb 24, 2015 | 24.10 | 24.26 | 23.90 | 24.01 | 434,255 | -0.23(-0.95%) |
Feb 23, 2015 | 23.98 | 24.60 | 23.64 | 24.24 | 507,691 | +0.33(+1.40%) |
Feb 20, 2015 | 23.66 | 24.19 | 23.21 | 23.91 | 1,010,909 | +0.30(+1.28%) |
Feb 19, 2015 | 24.05 | 24.22 | 23.27 | 23.60 | 1,016,341 | -0.37(-1.53%) |
Feb 18, 2015 | 22.69 | 24.65 | 22.69 | 23.97 | 1,918,978 | +1.54(+6.87%) |
Feb 17, 2015 | 22.92 | 23.04 | 22.32 | 22.43 | 513,179 | -0.45(-1.95%) |
Feb 13, 2015 | 23.12 | 22.87 | 22.87 | 22.87 | 326,026 | -0.20(-0.86%) |
Feb 12, 2015 | 22.65 | 23.22 | 22.65 | 23.07 | 494,038 | +0.45(+1.97%) |
Feb 11, 2015 | 22.51 | 22.75 | 22.31 | 22.63 | 314,150 | +0.04(+0.18%) |
Feb 10, 2015 | 22.28 | 22.73 | 22.11 | 22.59 | 426,680 | +0.36(+1.61%) |
Feb 09, 2015 | 22.40 | 22.58 | 22.18 | 22.23 | 296,940 | -0.21(-0.92%) |
Feb 06, 2015 | 22.97 | 23.07 | 22.23 | 22.43 | 620,199 | -0.56(-2.45%) |
Feb 05, 2015 | 22.45 | 23.14 | 22.12 | 23.00 | 510,185 | +0.40(+1.76%) |
Feb 04, 2015 | 21.74 | 22.83 | 21.64 | 22.60 | 446,410 | +0.73(+3.34%) |
Feb 03, 2015 | 21.80 | 22.05 | 21.63 | 21.87 | 697,488 | +0.17(+0.77%) |
Feb 02, 2015 | 22.40 | 22.40 | 21.48 | 21.70 | 586,298 | -0.59(-2.64%) |
Jan 30, 2015 | 22.61 | 22.81 | 22.17 | 22.29 | 416,495 | -0.55(-2.40%) |
Jan 29, 2015 | 22.55 | 22.86 | 22.28 | 22.84 | 375,071 | +0.37(+1.63%) |
Jan 28, 2015 | 22.99 | 23.03 | 22.39 | 22.47 | 386,726 | -0.46(-2.01%) |
Jan 27, 2015 | 22.74 | 23.04 | 22.38 | 22.94 | 604,584 | +0.11(+0.49%) |
Jan 26, 2015 | 22.74 | 22.90 | 21.75 | 22.82 | 1,018,358 | -0.29(-1.27%) |
Jan 23, 2015 | 22.89 | 23.23 | 22.85 | 23.12 | 524,992 | +0.29(+1.29%) |
Jan 22, 2015 | 22.58 | 22.88 | 22.28 | 22.82 | 222,890 | +0.42(+1.88%) |
Jan 21, 2015 | 22.68 | 22.96 | 22.37 | 22.40 | 404,207 | -0.36(-1.57%) |
Jan 20, 2015 | 22.93 | 22.96 | 22.61 | 22.76 | 455,528 | -0.13(-0.56%) |
Jan 16, 2015 | 22.78 | 23.09 | 22.66 | 22.89 | 398,798 | +0.08(+0.35%) |
Jan 15, 2015 | 23.10 | 23.10 | 22.65 | 22.81 | 346,113 | -0.20(-0.86%) |
Jan 14, 2015 | 22.24 | 23.36 | 22.24 | 23.01 | 655,645 | +0.51(+2.26%) |
Jan 13, 2015 | 22.67 | 23.02 | 22.33 | 22.50 | 292,998 | -0.05(-0.21%) |
Jan 12, 2015 | 22.41 | 22.80 | 21.97 | 22.55 | 340,886 | +0.06(+0.25%) |
Jan 09, 2015 | 22.31 | 22.56 | 22.04 | 22.49 | 308,299 | +0.24(+1.07%) |
Jan 08, 2015 | 21.97 | 22.29 | 21.73 | 22.25 | 437,627 | +0.36(+1.63%) |
Jan 07, 2015 | 21.74 | 21.94 | 21.54 | 21.89 | 496,487 | +0.21(+0.95%) |
Jan 06, 2015 | 21.85 | 21.98 | 21.54 | 21.69 | 435,319 | -0.16(-0.73%) |
Jan 05, 2015 | 21.66 | 21.97 | 21.52 | 21.85 | 356,465 | +0.03(+0.15%) |
Jan 02, 2015 | 22.02 | 22.09 | 21.48 | 21.82 | 196,926 | -0.08(-0.36%) |
Dec 31, 2014 | 22.38 | 21.89 | 21.89 | 21.89 | 278,714 | -0.48(-2.17%) |
Dec 30, 2014 | 22.05 | 22.41 | 22.01 | 22.38 | 250,973 | +0.24(+1.08%) |
Dec 29, 2014 | 22.22 | 22.32 | 21.97 | 22.14 | 136,017 | -0.01(-0.04%) |
Dec 26, 2014 | 21.92 | 22.17 | 21.89 | 22.15 | 106,842 | +0.31(+1.42%) |
Dec 24, 2014 | 22.08 | 21.84 | 21.84 | 21.84 | 157,539 | -0.26(-1.19%) |
Dec 23, 2014 | 21.57 | 22.13 | 21.30 | 22.10 | 459,108 | +0.58(+2.70%) |
Dec 22, 2014 | 21.24 | 21.53 | 21.10 | 21.52 | 471,633 | +0.36(+1.71%) |
Dec 19, 2014 | 21.06 | 21.52 | 21.02 | 21.16 | 563,903 | +0.20(+0.94%) |
Dec 18, 2014 | 21.08 | 21.32 | 20.69 | 20.96 | 364,454 | +0.06(+0.30%) |
Dec 17, 2014 | 20.54 | 20.93 | 20.39 | 20.90 | 555,706 | +0.32(+1.57%) |
Dec 16, 2014 | 20.53 | 21.06 | 20.49 | 20.57 | 337,896 | +0.07(+0.35%) |
Dec 15, 2014 | 20.82 | 21.12 | 20.37 | 20.50 | 316,199 | -0.18(-0.88%) |
Dec 12, 2014 | 20.27 | 20.88 | 20.27 | 20.69 | 396,233 | +0.05(+0.23%) |
Dec 11, 2014 | 20.95 | 21.09 | 20.63 | 20.64 | 286,652 | -0.13(-0.65%) |
Dec 10, 2014 | 21.11 | 21.28 | 20.76 | 20.77 | 313,695 | -0.36(-1.72%) |
Dec 09, 2014 | 20.51 | 21.25 | 20.47 | 21.13 | 328,937 | +0.47(+2.25%) |
Dec 08, 2014 | 20.54 | 20.78 | 20.46 | 20.67 | 920,343 | +0.06(+0.31%) |
Dec 05, 2014 | 21.02 | 21.25 | 20.50 | 20.61 | 411,090 | -0.44(-2.10%) |
Dec 04, 2014 | 21.06 | 21.17 | 20.82 | 21.05 | 396,269 | -0.09(-0.45%) |
Dec 03, 2014 | 21.25 | 21.25 | 20.88 | 21.14 | 436,803 | -0.02(-0.11%) |
Dec 02, 2014 | 21.25 | 21.33 | 21.01 | 21.17 | 273,755 | -0.03(-0.15%) |
Dec 01, 2014 | 21.66 | 21.66 | 21.17 | 21.20 | 261,095 | -0.45(-2.08%) |
Nov 28, 2014 | 21.73 | 21.88 | 21.57 | 21.65 | 227,348 | -0.02(-0.11%) |
Nov 26, 2014 | 21.69 | 21.67 | 21.67 | 21.67 | 342,630 | -0.03(-0.15%) |
Nov 25, 2014 | 21.65 | 21.77 | 21.38 | 21.70 | 674,555 | +0.15(+0.70%) |
Nov 24, 2014 | 21.58 | 21.80 | 21.29 | 21.55 | 444,307 | -0.05(-0.22%) |
Nov 21, 2014 | 21.77 | 21.84 | 21.51 | 21.60 | 514,543 | +0.00(+0.00%) |
Nov 20, 2014 | 21.13 | 21.67 | 21.01 | 21.60 | 240,259 | +0.47(+2.20%) |
Nov 19, 2014 | 21.24 | 21.51 | 21.10 | 21.13 | 444,701 | -0.13(-0.59%) |
Nov 18, 2014 | 20.94 | 21.37 | 20.68 | 21.26 | 214,127 | +0.35(+1.66%) |
Nov 17, 2014 | 21.45 | 21.69 | 20.83 | 20.91 | 328,249 | -0.09(-0.41%) |
Nov 14, 2014 | 21.13 | 21.32 | 20.90 | 21.00 | 289,247 | -0.21(-0.97%) |
Nov 13, 2014 | 21.28 | 21.47 | 21.08 | 21.21 | 115,190 | +0.02(+0.07%) |
Nov 12, 2014 | 21.25 | 21.34 | 21.08 | 21.19 | 147,486 | -0.11(-0.52%) |
Nov 11, 2014 | 21.40 | 21.40 | 21.13 | 21.30 | 205,143 | -0.17(-0.81%) |
Nov 10, 2014 | 21.24 | 21.50 | 20.94 | 21.47 | 286,195 | +0.20(+0.93%) |
Nov 07, 2014 | 20.93 | 21.44 | 20.87 | 21.28 | 371,876 | +0.45(+2.16%) |
Nov 06, 2014 | 20.78 | 20.93 | 20.60 | 20.83 | 199,889 | +0.11(+0.53%) |
Nov 05, 2014 | 21.13 | 21.13 | 20.59 | 20.72 | 171,249 | -0.14(-0.68%) |
Nov 04, 2014 | 20.61 | 22.18 | 20.61 | 20.86 | 315,751 | -0.32(-1.49%) |
Nov 03, 2014 | 21.62 | 21.79 | 21.05 | 21.17 | 641,557 | -0.36(-1.68%) |
Oct 31, 2014 | 21.46 | 21.54 | 21.06 | 21.54 | 395,501 | +0.40(+1.90%) |
Oct 30, 2014 | 20.65 | 21.24 | 20.45 | 21.13 | 367,576 | +0.53(+2.56%) |
Oct 29, 2014 | 21.02 | 21.02 | 20.28 | 20.61 | 266,611 | -0.43(-2.02%) |
Oct 28, 2014 | 20.61 | 21.05 | 20.57 | 21.03 | 241,972 | +0.44(+2.14%) |
Oct 27, 2014 | 20.27 | 20.71 | 20.35 | 20.59 | 230,548 | +0.24(+1.20%) |
Oct 24, 2014 | 20.11 | 20.45 | 19.79 | 20.35 | 218,486 | +0.32(+1.61%) |
Oct 23, 2014 | 19.87 | 20.13 | 19.72 | 20.02 | 143,067 | +0.28(+1.40%) |
Oct 22, 2014 | 19.84 | 20.08 | 19.74 | 19.75 | 190,457 | -0.10(-0.52%) |
Oct 21, 2014 | 19.90 | 20.26 | 19.68 | 19.85 | 212,341 | +0.05(+0.24%) |
Oct 20, 2014 | 19.49 | 19.84 | 19.49 | 19.80 | 255,206 | +0.27(+1.37%) |
Oct 17, 2014 | 19.72 | 19.80 | 19.40 | 19.53 | 257,690 | +0.06(+0.28%) |
Oct 16, 2014 | 19.23 | 19.73 | 19.23 | 19.48 | 229,888 | +0.02(+0.08%) |
Oct 15, 2014 | 19.19 | 19.54 | 19.01 | 19.46 | 365,119 | +0.21(+1.07%) |
Oct 14, 2014 | 19.28 | 19.53 | 19.15 | 19.26 | 473,089 | +0.23(+1.20%) |
Oct 13, 2014 | 19.20 | 19.40 | 18.99 | 19.03 | 312,353 | -0.09(-0.49%) |
Oct 10, 2014 | 18.90 | 19.51 | 18.89 | 19.12 | 517,109 | -0.20(-1.02%) |
Oct 09, 2014 | 19.28 | 19.43 | 19.04 | 19.32 | 429,579 | -0.04(-0.20%) |
Oct 08, 2014 | 18.85 | 19.51 | 18.81 | 19.36 | 317,413 | +0.48(+2.55%) |
Oct 07, 2014 | 18.89 | 19.01 | 18.79 | 18.88 | 397,618 | -0.10(-0.54%) |
Oct 06, 2014 | 19.06 | 19.24 | 18.96 | 18.98 | 263,818 | -0.07(-0.37%) |
Oct 03, 2014 | 19.12 | 19.22 | 18.77 | 19.05 | 422,104 | +0.13(+0.71%) |
Oct 02, 2014 | 19.04 | 19.27 | 18.75 | 18.92 | 257,058 | -0.18(-0.95%) |
Oct 01, 2014 | 18.96 | 19.23 | 18.60 | 19.10 | 648,010 | +0.14(+0.75%) |
Sep 30, 2014 | 19.27 | 19.32 | 18.92 | 18.96 | 483,770 | -0.26(-1.35%) |
Sep 29, 2014 | 19.37 | 19.58 | 19.10 | 19.22 | 386,952 | -0.04(-0.20%) |
Sep 26, 2014 | 19.11 | 19.37 | 19.07 | 19.26 | 311,352 | +0.17(+0.87%) |
Sep 25, 2014 | 19.13 | 19.19 | 18.80 | 19.09 | 316,688 | -0.13(-0.66%) |
Sep 24, 2014 | 18.85 | 19.22 | 18.76 | 19.22 | 277,080 | +0.39(+2.05%) |
Sep 23, 2014 | 19.18 | 19.19 | 18.81 | 18.83 | 332,559 | -0.41(-2.15%) |
Sep 22, 2014 | 19.35 | 19.46 | 19.02 | 19.25 | 335,125 | -0.22(-1.12%) |
Sep 19, 2014 | 19.54 | 19.68 | 19.04 | 19.47 | 780,600 | -0.08(-0.40%) |
Sep 18, 2014 | 19.70 | 20.22 | 19.50 | 19.54 | 454,889 | +0.08(+0.40%) |
Sep 17, 2014 | 19.36 | 20.04 | 19.17 | 19.47 | 330,943 | +0.12(+0.61%) |
Sep 16, 2014 | 19.22 | 19.50 | 19.18 | 19.35 | 182,533 | +0.07(+0.36%) |
Sep 15, 2014 | 19.80 | 19.96 | 19.11 | 19.28 | 771,774 | -0.61(-3.07%) |
Sep 12, 2014 | 20.40 | 20.41 | 19.86 | 19.89 | 396,186 | -0.56(-2.72%) |
Sep 11, 2014 | 20.32 | 20.62 | 20.09 | 20.44 | 237,938 | +0.06(+0.31%) |
Sep 10, 2014 | 20.58 | 21.01 | 20.06 | 20.38 | 417,248 | -0.30(-1.44%) |
Sep 09, 2014 | 20.85 | 20.87 | 20.56 | 20.68 | 316,945 | -0.23(-1.08%) |
Sep 08, 2014 | 20.42 | 20.95 | 20.42 | 20.90 | 282,955 | +0.38(+1.87%) |
Sep 05, 2014 | 20.32 | 20.65 | 20.25 | 20.52 | 196,538 | +0.15(+0.73%) |
Sep 04, 2014 | 20.47 | 20.70 | 19.86 | 20.37 | 152,487 | -0.03(-0.15%) |
Sep 03, 2014 | 20.24 | 20.80 | 19.72 | 20.40 | 433,562 | +0.24(+1.20%) |
Sep 02, 2014 | 20.38 | 20.58 | 20.12 | 20.16 | 443,950 | -0.20(-0.96%) |
Aug 29, 2014 | 20.06 | 20.36 | 20.36 | 20.36 | 546,095 | +0.40(+2.00%) |
Aug 28, 2014 | 19.98 | 20.08 | 19.75 | 19.96 | 222,585 | -0.05(-0.23%) |
Aug 27, 2014 | 20.27 | 20.39 | 19.64 | 20.00 | 692,095 | -0.34(-1.69%) |
Aug 26, 2014 | 20.52 | 20.58 | 20.29 | 20.35 | 226,622 | -0.17(-0.84%) |
Aug 25, 2014 | 20.70 | 20.70 | 20.29 | 20.52 | 300,558 | -0.08(-0.38%) |
Aug 22, 2014 | 20.65 | 20.86 | 20.25 | 20.60 | 390,232 | -0.07(-0.34%) |
Aug 21, 2014 | 20.56 | 20.86 | 20.47 | 20.67 | 302,916 | +0.10(+0.49%) |
Aug 20, 2014 | 20.53 | 20.64 | 20.25 | 20.57 | 229,252 | -0.05(-0.23%) |
Aug 19, 2014 | 20.46 | 20.68 | 20.25 | 20.61 | 181,840 | +0.20(+0.96%) |
Aug 18, 2014 | 20.44 | 20.59 | 20.22 | 20.42 | 341,700 | +0.16(+0.77%) |
Aug 15, 2014 | 20.52 | 20.61 | 20.10 | 20.26 | 632,642 | -0.04(-0.19%) |
Aug 14, 2014 | 20.00 | 20.32 | 19.97 | 20.30 | 256,208 | +0.39(+1.96%) |
Aug 13, 2014 | 19.83 | 19.83 | 19.68 | 19.91 | 346,024 | +0.11(+0.55%) |
Aug 12, 2014 | 19.75 | 19.96 | 19.69 | 19.80 | 301,292 | +0.02(+0.08%) |
Aug 11, 2014 | 19.75 | 19.99 | 19.67 | 19.79 | 244,454 | +0.09(+0.48%) |
Aug 08, 2014 | 19.55 | 19.97 | 19.35 | 19.69 | 261,879 | +0.13(+0.64%) |
Aug 07, 2014 | 20.07 | 20.09 | 19.18 | 19.57 | 789,983 | -0.50(-2.49%) |
Aug 06, 2014 | 18.76 | 20.22 | 18.48 | 20.07 | 874,139 | +0.30(+1.50%) |
Aug 05, 2014 | 19.38 | 19.83 | 19.14 | 19.77 | 607,708 | +0.40(+2.06%) |
Aug 04, 2014 | 19.35 | 19.48 | 19.15 | 19.37 | 404,744 | +0.05(+0.24%) |
Aug 01, 2014 | 19.44 | 19.90 | 19.15 | 19.32 | 863,560 | -0.10(-0.52%) |
Jul 31, 2014 | 20.03 | 20.12 | 19.36 | 19.43 | 2,872,291 | -0.72(-3.57%) |
Jul 30, 2014 | 20.32 | 20.38 | 19.89 | 20.15 | 646,852 | -0.05(-0.23%) |
Jul 29, 2014 | 20.42 | 20.59 | 20.42 | 20.19 | 579,983 | -0.15(-0.73%) |
Jul 28, 2014 | 20.44 | 20.46 | 20.22 | 20.34 | 369,474 | -0.11(-0.54%) |
Jul 25, 2014 | 20.47 | 20.68 | 20.31 | 20.45 | 654,003 | -0.16(-0.80%) |
Jul 24, 2014 | 20.61 | 20.78 | 20.50 | 20.61 | 408,040 | -0.08(-0.38%) |
Jul 23, 2014 | 20.48 | 20.73 | 20.47 | 20.69 | 680,076 | +0.22(+1.07%) |
Jul 22, 2014 | 20.32 | 20.58 | 20.04 | 20.47 | 708,171 | +0.30(+1.51%) |
Jul 21, 2014 | 20.03 | 20.24 | 19.87 | 20.17 | 495,524 | +0.05(+0.27%) |
Jul 18, 2014 | 19.82 | 20.19 | 19.67 | 20.11 | 396,230 | +0.30(+1.50%) |
Jul 17, 2014 | 19.83 | 20.22 | 19.75 | 19.82 | 520,072 | -0.15(-0.74%) |
Jul 16, 2014 | 19.89 | 20.06 | 19.68 | 19.97 | 610,337 | +0.12(+0.59%) |
Jul 15, 2014 | 19.54 | 19.89 | 19.17 | 19.85 | 686,825 | +0.29(+1.48%) |
Jul 14, 2014 | 19.47 | 19.64 | 19.45 | 19.56 | 502,887 | +0.18(+0.93%) |
Jul 11, 2014 | 19.45 | 19.48 | 19.00 | 19.38 | 367,378 | +0.01(+0.04%) |
Jul 10, 2014 | 18.87 | 19.51 | 18.76 | 19.37 | 1,072,103 | +0.27(+1.43%) |
Jul 09, 2014 | 19.18 | 19.22 | 18.85 | 19.10 | 633,665 | -0.08(-0.41%) |
Jul 08, 2014 | 19.20 | 19.40 | 18.95 | 19.18 | 613,318 | +0.04(+0.20%) |
Jul 07, 2014 | 19.47 | 19.63 | 19.07 | 19.14 | 344,861 | -0.34(-1.73%) |
Jul 03, 2014 | 19.46 | 19.47 | 19.47 | 19.47 | 269,018 | -0.01(-0.04%) |
Jul 02, 2014 | 19.65 | 19.73 | 19.34 | 19.48 | 557,244 | -0.27(-1.39%) |