Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.02 | 14.15 | 13.88 | 13.90 | 850,286 | -0.03(-0.20%) |
Jun 29, 2015 | 14.47 | 14.48 | 13.80 | 13.93 | 728,899 | -0.72(-4.94%) |
Jun 26, 2015 | 14.62 | 14.78 | 14.42 | 14.65 | 585,132 | +0.03(+0.19%) |
Jun 25, 2015 | 15.18 | 15.27 | 14.55 | 14.62 | 431,828 | -0.45(-2.96%) |
Jun 24, 2015 | 15.16 | 15.42 | 15.00 | 15.07 | 311,770 | -0.13(-0.87%) |
Jun 23, 2015 | 15.07 | 15.44 | 14.99 | 15.20 | 484,353 | +0.15(+1.02%) |
Jun 22, 2015 | 15.18 | 15.47 | 15.04 | 15.05 | 441,745 | -0.09(-0.60%) |
Jun 19, 2015 | 14.73 | 15.23 | 14.73 | 15.14 | 926,231 | +0.34(+2.30%) |
Jun 18, 2015 | 14.99 | 15.00 | 14.78 | 14.80 | 551,548 | -0.10(-0.70%) |
Jun 17, 2015 | 15.11 | 15.18 | 14.86 | 14.90 | 322,998 | -0.11(-0.74%) |
Jun 16, 2015 | 15.38 | 15.42 | 14.91 | 15.01 | 992,173 | -0.44(-2.84%) |
Jun 15, 2015 | 15.34 | 15.59 | 15.13 | 15.45 | 472,765 | -0.09(-0.58%) |
Jun 12, 2015 | 15.12 | 15.62 | 15.12 | 15.54 | 629,583 | +0.38(+2.48%) |
Jun 11, 2015 | 15.37 | 15.58 | 15.06 | 15.17 | 456,309 | -0.24(-1.58%) |
Jun 10, 2015 | 15.42 | 15.52 | 15.31 | 15.41 | 278,168 | +0.14(+0.91%) |
Jun 09, 2015 | 15.59 | 15.73 | 15.26 | 15.27 | 306,188 | -0.28(-1.79%) |
Jun 08, 2015 | 15.91 | 15.91 | 15.49 | 15.55 | 174,948 | -0.33(-2.10%) |
Jun 05, 2015 | 15.81 | 16.11 | 15.63 | 15.88 | 354,119 | +0.07(+0.44%) |
Jun 04, 2015 | 15.13 | 15.84 | 14.99 | 15.81 | 622,509 | +0.56(+3.70%) |
Jun 03, 2015 | 15.31 | 15.56 | 15.20 | 15.25 | 529,376 | -0.01(-0.05%) |
Jun 02, 2015 | 15.42 | 15.75 | 15.25 | 15.26 | 644,798 | -0.17(-1.08%) |
Jun 01, 2015 | 15.21 | 15.61 | 14.99 | 15.42 | 433,638 | +0.23(+1.51%) |
May 29, 2015 | 15.73 | 15.85 | 15.17 | 15.20 | 817,196 | -0.66(-4.17%) |
May 28, 2015 | 16.32 | 16.38 | 15.25 | 15.86 | 1,009,275 | -0.47(-2.86%) |
May 27, 2015 | 16.55 | 16.55 | 15.88 | 16.32 | 735,254 | -0.23(-1.39%) |
May 26, 2015 | 16.81 | 17.16 | 16.42 | 16.55 | 403,588 | -0.37(-2.18%) |
May 22, 2015 | 17.44 | 16.92 | 16.92 | 16.92 | 551,973 | -0.63(-3.57%) |
May 21, 2015 | 17.16 | 17.79 | 17.11 | 17.55 | 425,648 | +0.44(+2.58%) |
May 20, 2015 | 16.74 | 17.25 | 16.69 | 17.11 | 339,761 | +0.44(+2.65%) |
May 19, 2015 | 17.08 | 17.28 | 16.44 | 16.67 | 568,807 | -0.56(-3.24%) |
May 18, 2015 | 17.07 | 17.07 | 16.57 | 17.22 | 335,943 | +0.13(+0.77%) |
May 15, 2015 | 17.12 | 17.27 | 16.74 | 17.09 | 343,709 | -0.10(-0.56%) |
May 14, 2015 | 17.72 | 17.83 | 17.09 | 17.19 | 366,752 | -0.41(-2.35%) |
May 13, 2015 | 17.74 | 17.90 | 17.18 | 17.60 | 371,225 | -0.02(-0.12%) |
May 12, 2015 | 17.85 | 18.02 | 17.04 | 17.62 | 549,527 | -0.28(-1.58%) |
May 11, 2015 | 17.60 | 18.02 | 17.32 | 17.91 | 458,567 | +0.34(+1.96%) |
May 08, 2015 | 17.54 | 17.62 | 17.08 | 17.56 | 403,553 | +0.27(+1.55%) |
May 07, 2015 | 16.84 | 17.34 | 16.67 | 17.29 | 451,251 | +0.40(+2.37%) |
May 06, 2015 | 17.00 | 17.03 | 16.60 | 16.89 | 503,722 | +0.03(+0.20%) |
May 05, 2015 | 16.71 | 17.32 | 16.65 | 16.86 | 534,719 | +0.17(+0.99%) |
May 04, 2015 | 17.13 | 17.49 | 16.43 | 16.69 | 622,735 | -0.46(-2.69%) |
May 01, 2015 | 17.13 | 17.94 | 16.82 | 17.16 | 836,160 | +0.12(+0.73%) |
Apr 30, 2015 | 16.22 | 17.36 | 15.32 | 17.03 | 1,439,755 | +0.37(+2.23%) |
Apr 29, 2015 | 16.86 | 17.09 | 16.56 | 16.66 | 1,088,810 | -0.24(-1.43%) |
Apr 28, 2015 | 16.76 | 17.09 | 16.60 | 16.90 | 722,168 | +0.09(+0.53%) |
Apr 27, 2015 | 16.98 | 17.16 | 16.55 | 16.81 | 697,919 | -0.06(-0.37%) |
Apr 24, 2015 | 17.67 | 17.84 | 16.84 | 16.87 | 644,970 | -0.75(-4.26%) |
Apr 23, 2015 | 17.38 | 17.85 | 17.23 | 17.62 | 565,894 | +0.41(+2.40%) |
Apr 22, 2015 | 18.26 | 18.26 | 16.84 | 17.21 | 1,533,569 | -1.25(-6.79%) |
Apr 21, 2015 | 19.22 | 19.23 | 18.44 | 18.46 | 508,788 | -0.64(-3.35%) |
Apr 20, 2015 | 18.80 | 19.22 | 18.47 | 19.11 | 410,339 | +0.45(+2.40%) |
Apr 17, 2015 | 18.51 | 18.83 | 18.11 | 18.66 | 504,735 | -0.08(-0.40%) |
Apr 16, 2015 | 19.18 | 19.18 | 18.33 | 18.73 | 509,902 | -0.50(-2.61%) |
Apr 15, 2015 | 18.40 | 19.44 | 18.26 | 19.24 | 924,502 | +0.99(+5.40%) |
Apr 14, 2015 | 17.68 | 18.35 | 17.47 | 18.25 | 399,751 | +0.59(+3.36%) |
Apr 13, 2015 | 17.29 | 17.80 | 17.04 | 17.66 | 312,436 | +0.39(+2.27%) |
Apr 10, 2015 | 17.45 | 17.62 | 17.09 | 17.27 | 416,089 | -0.11(-0.63%) |
Apr 09, 2015 | 16.94 | 17.39 | 16.74 | 17.38 | 413,479 | +0.38(+2.23%) |
Apr 08, 2015 | 17.73 | 17.76 | 16.88 | 17.00 | 624,553 | -0.70(-3.93%) |
Apr 07, 2015 | 18.13 | 18.18 | 17.62 | 17.69 | 476,157 | -0.48(-2.62%) |
Apr 06, 2015 | 17.38 | 18.24 | 17.09 | 18.17 | 658,397 | +0.65(+3.74%) |
Apr 02, 2015 | 17.26 | 17.51 | 17.51 | 17.51 | 633,833 | +0.15(+0.87%) |
Apr 01, 2015 | 17.14 | 17.71 | 16.97 | 17.36 | 817,588 | +0.14(+0.84%) |
Mar 31, 2015 | 16.90 | 17.40 | 16.67 | 17.22 | 1,367,901 | +0.31(+1.83%) |
Mar 30, 2015 | 16.63 | 17.02 | 16.56 | 16.91 | 406,065 | +0.34(+2.08%) |
Mar 27, 2015 | 16.72 | 16.84 | 16.12 | 16.56 | 606,794 | -0.26(-1.52%) |
Mar 26, 2015 | 16.94 | 17.09 | 16.54 | 16.82 | 364,279 | -0.05(-0.29%) |
Mar 25, 2015 | 17.20 | 17.21 | 16.69 | 16.87 | 725,729 | -0.15(-0.89%) |
Mar 24, 2015 | 16.96 | 17.15 | 16.85 | 17.02 | 380,519 | +0.06(+0.33%) |
Mar 23, 2015 | 16.45 | 17.00 | 16.45 | 16.96 | 448,838 | +0.52(+3.14%) |
Mar 20, 2015 | 16.00 | 16.80 | 15.93 | 16.45 | 668,930 | +0.58(+3.65%) |
Mar 19, 2015 | 16.45 | 16.67 | 15.83 | 15.87 | 417,404 | -0.76(-4.60%) |
Mar 18, 2015 | 16.20 | 16.85 | 16.03 | 16.63 | 838,494 | +0.32(+1.99%) |
Mar 17, 2015 | 16.18 | 16.43 | 16.04 | 16.31 | 520,516 | +0.02(+0.13%) |
Mar 16, 2015 | 16.12 | 16.35 | 15.85 | 16.29 | 489,404 | +0.18(+1.11%) |
Mar 13, 2015 | 16.27 | 16.60 | 15.87 | 16.11 | 448,770 | -0.30(-1.81%) |
Mar 12, 2015 | 15.98 | 16.65 | 15.65 | 16.40 | 917,357 | +0.62(+3.93%) |
Mar 11, 2015 | 15.89 | 16.20 | 15.56 | 15.78 | 915,727 | +0.00(+0.00%) |
Mar 10, 2015 | 16.88 | 16.97 | 15.76 | 15.78 | 969,332 | -1.27(-7.43%) |
Mar 09, 2015 | 17.26 | 17.47 | 16.98 | 17.05 | 597,942 | -0.08(-0.48%) |
Mar 06, 2015 | 17.05 | 17.47 | 17.03 | 17.14 | 729,911 | -0.07(-0.40%) |
Mar 05, 2015 | 17.36 | 17.67 | 17.03 | 17.20 | 891,455 | -0.12(-0.72%) |
Mar 04, 2015 | 17.26 | 17.22 | 17.04 | 17.33 | 753,038 | +0.10(+0.60%) |
Mar 03, 2015 | 16.59 | 17.54 | 16.54 | 17.22 | 1,223,671 | +0.65(+3.91%) |
Mar 02, 2015 | 16.84 | 17.22 | 16.27 | 16.58 | 1,042,502 | -0.29(-1.72%) |
Feb 27, 2015 | 18.38 | 18.79 | 16.84 | 16.87 | 2,226,929 | -1.67(-9.00%) |
Feb 26, 2015 | 18.14 | 18.66 | 16.88 | 18.53 | 2,204,002 | +2.34(+14.42%) |
Feb 25, 2015 | 16.23 | 16.66 | 16.03 | 16.20 | 1,013,816 | +0.01(+0.04%) |
Feb 24, 2015 | 15.38 | 16.28 | 15.36 | 16.19 | 859,559 | +0.88(+5.76%) |
Feb 23, 2015 | 15.18 | 15.57 | 14.78 | 15.31 | 573,914 | +0.01(+0.09%) |
Feb 20, 2015 | 15.76 | 15.99 | 15.24 | 15.30 | 561,462 | -0.43(-2.76%) |
Feb 19, 2015 | 15.71 | 15.92 | 15.29 | 15.73 | 728,119 | -0.13(-0.82%) |
Feb 18, 2015 | 16.32 | 16.42 | 15.61 | 15.86 | 793,472 | -0.60(-3.64%) |
Feb 17, 2015 | 15.64 | 16.56 | 15.64 | 16.46 | 930,934 | +0.82(+5.27%) |
Feb 13, 2015 | 15.20 | 15.63 | 15.63 | 15.63 | 706,215 | +0.52(+3.47%) |
Feb 12, 2015 | 15.22 | 15.45 | 14.99 | 15.11 | 308,538 | +0.09(+0.59%) |
Feb 11, 2015 | 14.68 | 15.67 | 14.39 | 15.02 | 656,224 | +0.21(+1.43%) |
Feb 10, 2015 | 15.78 | 16.02 | 14.50 | 14.81 | 1,099,017 | -0.86(-5.48%) |
Feb 09, 2015 | 15.03 | 16.12 | 15.01 | 15.67 | 1,015,734 | +0.61(+4.03%) |
Feb 06, 2015 | 14.27 | 15.12 | 14.18 | 15.06 | 1,221,171 | +0.85(+6.00%) |
Feb 05, 2015 | 13.39 | 14.39 | 13.28 | 14.21 | 932,309 | +0.93(+6.98%) |
Feb 04, 2015 | 13.61 | 13.67 | 13.15 | 13.28 | 655,279 | -0.37(-2.74%) |
Feb 03, 2015 | 12.98 | 13.79 | 12.92 | 13.66 | 1,008,431 | +0.78(+6.09%) |
Feb 02, 2015 | 12.01 | 12.89 | 11.95 | 12.87 | 763,110 | +0.92(+7.70%) |
Jan 30, 2015 | 12.14 | 12.41 | 11.86 | 11.95 | 1,073,724 | -0.31(-2.56%) |
Jan 29, 2015 | 12.31 | 12.45 | 12.07 | 12.27 | 819,407 | -0.01(-0.06%) |
Jan 28, 2015 | 12.66 | 12.79 | 12.19 | 12.27 | 497,334 | -0.35(-2.75%) |
Jan 27, 2015 | 12.96 | 12.96 | 12.57 | 12.62 | 662,001 | -0.33(-2.53%) |
Jan 26, 2015 | 13.11 | 13.19 | 12.70 | 12.95 | 772,061 | -0.16(-1.25%) |
Jan 23, 2015 | 13.22 | 13.68 | 13.03 | 13.11 | 829,901 | -0.08(-0.62%) |
Jan 22, 2015 | 13.66 | 14.23 | 12.66 | 13.19 | 1,307,123 | -0.31(-2.32%) |
Jan 21, 2015 | 13.19 | 14.12 | 13.19 | 13.51 | 1,078,984 | -0.31(-2.22%) |
Jan 20, 2015 | 13.71 | 13.98 | 13.37 | 13.81 | 683,880 | +0.07(+0.50%) |
Jan 16, 2015 | 13.89 | 14.04 | 13.50 | 13.75 | 879,665 | -0.16(-1.13%) |
Jan 15, 2015 | 14.20 | 14.37 | 13.87 | 13.90 | 689,877 | -0.23(-1.64%) |
Jan 14, 2015 | 13.78 | 14.30 | 13.63 | 14.13 | 1,237,060 | +0.07(+0.48%) |
Jan 13, 2015 | 14.31 | 14.50 | 13.73 | 14.07 | 832,384 | -0.12(-0.86%) |
Jan 12, 2015 | 14.60 | 14.65 | 13.75 | 14.19 | 1,042,270 | -0.46(-3.16%) |
Jan 09, 2015 | 15.27 | 15.27 | 14.57 | 14.65 | 1,009,812 | -0.61(-3.97%) |
Jan 08, 2015 | 15.34 | 16.08 | 15.14 | 15.26 | 1,971,770 | +0.14(+0.90%) |
Jan 07, 2015 | 15.53 | 15.77 | 14.73 | 15.12 | 1,633,894 | -0.29(-1.86%) |
Jan 06, 2015 | 17.00 | 17.39 | 14.83 | 15.41 | 2,690,969 | -1.44(-8.57%) |
Jan 05, 2015 | 18.89 | 18.91 | 16.79 | 16.85 | 1,421,646 | -2.17(-11.43%) |
Jan 02, 2015 | 19.32 | 19.46 | 18.93 | 19.03 | 696,718 | -0.12(-0.61%) |
Dec 31, 2014 | 19.51 | 19.14 | 19.14 | 19.14 | 766,669 | -0.34(-1.75%) |
Dec 30, 2014 | 19.89 | 20.07 | 19.36 | 19.48 | 340,519 | -0.43(-2.16%) |
Dec 29, 2014 | 19.59 | 19.97 | 19.36 | 19.91 | 412,355 | +0.27(+1.39%) |
Dec 26, 2014 | 19.49 | 19.74 | 19.45 | 19.64 | 265,597 | +0.30(+1.55%) |
Dec 24, 2014 | 19.76 | 19.34 | 19.34 | 19.34 | 261,767 | -0.40(-2.04%) |
Dec 23, 2014 | 19.38 | 19.90 | 19.31 | 19.74 | 548,585 | +0.50(+2.58%) |
Dec 22, 2014 | 20.28 | 20.38 | 19.14 | 19.25 | 810,232 | -0.10(-0.53%) |
Dec 19, 2014 | 19.12 | 19.53 | 18.86 | 19.35 | 1,087,785 | +0.22(+1.18%) |
Dec 18, 2014 | 19.74 | 19.74 | 18.85 | 19.12 | 487,984 | +0.02(+0.11%) |
Dec 17, 2014 | 18.11 | 19.10 | 17.93 | 19.10 | 802,927 | +0.99(+5.46%) |
Dec 16, 2014 | 18.04 | 18.43 | 17.98 | 18.11 | 930,861 | -0.05(-0.26%) |
Dec 15, 2014 | 18.22 | 18.66 | 17.92 | 18.16 | 731,704 | +0.09(+0.49%) |
Dec 12, 2014 | 18.14 | 19.27 | 17.99 | 18.07 | 765,511 | -0.37(-2.03%) |
Dec 11, 2014 | 17.99 | 19.96 | 17.99 | 18.45 | 1,368,390 | +0.18(+0.97%) |
Dec 10, 2014 | 19.10 | 19.36 | 17.98 | 18.27 | 750,009 | -0.80(-4.22%) |
Dec 09, 2014 | 18.97 | 19.28 | 18.58 | 19.08 | 1,032,909 | -0.17(-0.89%) |
Dec 08, 2014 | 20.60 | 21.17 | 19.05 | 19.25 | 1,069,182 | -1.42(-6.89%) |
Dec 05, 2014 | 20.16 | 21.18 | 20.16 | 20.67 | 954,439 | +0.68(+3.41%) |
Dec 04, 2014 | 21.64 | 21.95 | 19.94 | 19.99 | 968,014 | -1.75(-8.06%) |
Dec 03, 2014 | 21.37 | 21.98 | 20.94 | 21.74 | 718,671 | +0.60(+2.84%) |
Dec 02, 2014 | 20.81 | 21.91 | 20.21 | 21.14 | 1,446,213 | +0.27(+1.31%) |
Dec 01, 2014 | 23.77 | 23.77 | 20.32 | 20.87 | 2,011,273 | -2.99(-12.51%) |
Nov 28, 2014 | 25.84 | 25.84 | 23.70 | 23.85 | 669,032 | -1.87(-7.26%) |
Nov 26, 2014 | 25.93 | 25.72 | 25.72 | 25.72 | 174,316 | -0.27(-1.02%) |
Nov 25, 2014 | 26.50 | 27.10 | 25.74 | 25.99 | 474,819 | -0.43(-1.63%) |
Nov 24, 2014 | 26.24 | 26.60 | 26.12 | 26.42 | 293,934 | +0.29(+1.12%) |
Nov 21, 2014 | 25.49 | 26.18 | 25.24 | 26.12 | 504,568 | +0.99(+3.96%) |
Nov 20, 2014 | 24.00 | 25.23 | 23.89 | 25.13 | 627,483 | +0.93(+3.86%) |
Nov 19, 2014 | 24.46 | 24.47 | 23.79 | 24.19 | 390,653 | -0.35(-1.41%) |
Nov 18, 2014 | 24.17 | 24.65 | 24.06 | 24.54 | 478,957 | +0.47(+1.97%) |
Nov 17, 2014 | 24.82 | 25.19 | 23.97 | 24.07 | 478,391 | -0.79(-3.16%) |
Nov 14, 2014 | 25.16 | 25.58 | 24.84 | 24.85 | 385,268 | -0.31(-1.24%) |
Nov 13, 2014 | 25.95 | 26.12 | 24.99 | 25.16 | 370,728 | -0.69(-2.67%) |
Nov 12, 2014 | 25.51 | 25.99 | 25.51 | 25.85 | 219,886 | +0.14(+0.55%) |
Nov 11, 2014 | 26.16 | 26.20 | 25.62 | 25.71 | 328,042 | -0.39(-1.50%) |
Nov 10, 2014 | 25.98 | 26.22 | 25.76 | 26.10 | 205,342 | +0.14(+0.52%) |
Nov 07, 2014 | 25.73 | 25.97 | 25.44 | 25.97 | 524,740 | +0.29(+1.13%) |
Nov 06, 2014 | 25.72 | 25.85 | 25.53 | 25.68 | 425,252 | -0.01(-0.03%) |
Nov 05, 2014 | 25.66 | 25.85 | 25.47 | 25.68 | 210,946 | +0.28(+1.12%) |
Nov 04, 2014 | 25.70 | 25.95 | 25.07 | 25.40 | 357,648 | -0.32(-1.24%) |
Nov 03, 2014 | 25.38 | 26.47 | 25.24 | 25.72 | 393,762 | +0.41(+1.63%) |
Oct 31, 2014 | 25.57 | 25.57 | 24.74 | 25.30 | 768,284 | +0.37(+1.47%) |
Oct 30, 2014 | 24.02 | 26.03 | 23.18 | 24.94 | 1,092,095 | -1.33(-5.05%) |
Oct 29, 2014 | 26.10 | 26.10 | 25.68 | 26.26 | 376,178 | +0.25(+0.96%) |
Oct 28, 2014 | 25.42 | 26.05 | 25.18 | 26.01 | 538,204 | +1.02(+4.06%) |
Oct 27, 2014 | 24.80 | 25.01 | 25.06 | 25.00 | 423,842 | -0.06(-0.24%) |
Oct 24, 2014 | 25.20 | 25.30 | 24.89 | 25.06 | 269,140 | -0.09(-0.38%) |
Oct 23, 2014 | 24.80 | 25.62 | 24.59 | 25.15 | 348,079 | +0.66(+2.68%) |
Oct 22, 2014 | 25.30 | 25.61 | 24.43 | 24.50 | 384,207 | -0.71(-2.82%) |
Oct 21, 2014 | 24.44 | 25.72 | 24.44 | 25.21 | 342,581 | +0.97(+4.02%) |
Oct 20, 2014 | 23.95 | 24.31 | 23.86 | 24.23 | 309,625 | +0.22(+0.90%) |
Oct 17, 2014 | 24.01 | 24.90 | 23.56 | 24.02 | 729,123 | +0.37(+1.56%) |
Oct 16, 2014 | 22.39 | 23.84 | 22.39 | 23.65 | 862,080 | +0.83(+3.63%) |
Oct 15, 2014 | 21.97 | 22.89 | 21.71 | 22.82 | 693,338 | +0.62(+2.77%) |
Oct 14, 2014 | 21.99 | 22.48 | 21.77 | 22.20 | 674,257 | +0.43(+1.99%) |
Oct 13, 2014 | 21.71 | 22.38 | 21.70 | 21.77 | 625,891 | +0.05(+0.25%) |
Oct 10, 2014 | 23.41 | 23.50 | 21.66 | 21.72 | 1,333,608 | -1.82(-7.73%) |
Oct 09, 2014 | 25.00 | 25.30 | 23.42 | 23.54 | 676,250 | -1.45(-5.80%) |
Oct 08, 2014 | 24.40 | 25.08 | 23.87 | 24.99 | 692,729 | +0.49(+2.02%) |
Oct 07, 2014 | 25.53 | 25.66 | 24.47 | 24.49 | 375,538 | -1.16(-4.54%) |
Oct 06, 2014 | 26.25 | 26.42 | 25.51 | 25.66 | 335,373 | -0.58(-2.19%) |
Oct 03, 2014 | 25.99 | 26.73 | 25.72 | 26.23 | 359,436 | +0.53(+2.08%) |
Oct 02, 2014 | 25.75 | 26.31 | 25.15 | 25.70 | 454,429 | -0.07(-0.26%) |
Oct 01, 2014 | 27.16 | 27.29 | 25.64 | 25.76 | 593,199 | -1.50(-5.49%) |
Sep 30, 2014 | 27.67 | 27.75 | 27.07 | 27.26 | 698,838 | -0.45(-1.61%) |
Sep 29, 2014 | 27.35 | 27.78 | 27.30 | 27.71 | 311,386 | -0.02(-0.07%) |
Sep 26, 2014 | 27.50 | 27.93 | 27.35 | 27.73 | 513,005 | +0.25(+0.91%) |
Sep 25, 2014 | 27.67 | 27.84 | 27.27 | 27.48 | 280,669 | -0.31(-1.12%) |
Sep 24, 2014 | 27.62 | 27.87 | 27.31 | 27.79 | 187,697 | +0.14(+0.49%) |
Sep 23, 2014 | 27.66 | 27.94 | 27.41 | 27.65 | 279,236 | -0.12(-0.41%) |
Sep 22, 2014 | 28.22 | 28.39 | 27.36 | 27.77 | 244,408 | -0.58(-2.05%) |
Sep 19, 2014 | 27.75 | 28.42 | 27.75 | 28.35 | 885,066 | +0.68(+2.45%) |
Sep 18, 2014 | 27.36 | 27.69 | 27.19 | 27.67 | 276,474 | +0.41(+1.51%) |
Sep 17, 2014 | 26.69 | 27.37 | 26.54 | 27.26 | 230,108 | +0.55(+2.05%) |
Sep 16, 2014 | 26.42 | 26.89 | 26.39 | 26.71 | 171,798 | +0.16(+0.59%) |
Sep 15, 2014 | 27.07 | 27.28 | 26.31 | 26.56 | 222,394 | -0.53(-1.95%) |
Sep 12, 2014 | 26.69 | 27.12 | 26.38 | 27.08 | 374,248 | +0.45(+1.68%) |
Sep 11, 2014 | 26.71 | 26.92 | 26.33 | 26.64 | 271,296 | -0.20(-0.76%) |
Sep 10, 2014 | 27.16 | 27.29 | 26.26 | 26.84 | 340,462 | -0.28(-1.05%) |
Sep 09, 2014 | 27.80 | 28.00 | 27.00 | 27.12 | 251,262 | -0.72(-2.58%) |
Sep 08, 2014 | 27.73 | 28.07 | 27.57 | 27.84 | 172,943 | +0.04(+0.15%) |
Sep 05, 2014 | 28.05 | 28.05 | 27.72 | 27.80 | 132,096 | -0.36(-1.27%) |
Sep 04, 2014 | 28.25 | 28.68 | 28.04 | 28.16 | 193,365 | -0.05(-0.17%) |
Sep 03, 2014 | 28.39 | 28.39 | 28.12 | 28.21 | 210,700 | -0.07(-0.26%) |
Sep 02, 2014 | 27.86 | 28.38 | 27.86 | 28.28 | 345,277 | +0.60(+2.15%) |
Aug 29, 2014 | 27.85 | 27.69 | 27.69 | 27.69 | 205,835 | -0.13(-0.46%) |
Aug 28, 2014 | 27.72 | 28.01 | 27.41 | 27.81 | 223,180 | +0.07(+0.24%) |
Aug 27, 2014 | 28.18 | 28.38 | 27.42 | 27.75 | 215,409 | -0.34(-1.20%) |
Aug 26, 2014 | 27.09 | 28.12 | 27.08 | 28.09 | 368,262 | +1.03(+3.80%) |
Aug 25, 2014 | 27.60 | 27.75 | 26.91 | 27.06 | 134,796 | -0.28(-1.02%) |
Aug 22, 2014 | 26.75 | 27.77 | 26.75 | 27.33 | 392,385 | +0.62(+2.33%) |
Aug 21, 2014 | 26.39 | 27.02 | 26.20 | 26.71 | 303,858 | +0.42(+1.60%) |
Aug 20, 2014 | 26.41 | 26.45 | 26.10 | 26.29 | 249,078 | -0.18(-0.69%) |
Aug 19, 2014 | 26.59 | 26.82 | 26.45 | 26.47 | 290,070 | -0.08(-0.30%) |
Aug 18, 2014 | 26.36 | 26.80 | 26.36 | 26.55 | 281,394 | +0.53(+2.04%) |
Aug 15, 2014 | 26.37 | 26.43 | 25.76 | 26.02 | 376,456 | -0.10(-0.39%) |
Aug 14, 2014 | 25.91 | 26.36 | 25.71 | 26.12 | 214,143 | +0.20(+0.78%) |
Aug 13, 2014 | 26.10 | 26.29 | 25.85 | 25.92 | 241,800 | -0.01(-0.05%) |
Aug 12, 2014 | 26.15 | 26.68 | 25.70 | 25.94 | 549,855 | -0.28(-1.05%) |
Aug 11, 2014 | 25.87 | 26.76 | 25.74 | 26.21 | 433,242 | +0.52(+2.04%) |
Aug 08, 2014 | 24.90 | 25.61 | 24.52 | 25.69 | 696,076 | +0.77(+3.08%) |
Aug 07, 2014 | 24.79 | 25.38 | 24.79 | 24.92 | 239,360 | +0.17(+0.71%) |
Aug 06, 2014 | 24.25 | 25.01 | 24.02 | 24.75 | 218,740 | +0.33(+1.35%) |
Aug 05, 2014 | 24.12 | 24.48 | 23.84 | 24.42 | 389,725 | +0.17(+0.72%) |
Aug 04, 2014 | 24.27 | 24.53 | 23.84 | 24.24 | 373,841 | +0.08(+0.33%) |
Aug 01, 2014 | 24.43 | 24.54 | 23.86 | 24.16 | 387,581 | -0.17(-0.69%) |
Jul 31, 2014 | 25.79 | 26.14 | 23.75 | 24.33 | 690,091 | -0.83(-3.29%) |
Jul 30, 2014 | 25.40 | 25.41 | 24.81 | 25.16 | 500,306 | -0.06(-0.24%) |
Jul 29, 2014 | 25.24 | 25.83 | 25.11 | 25.22 | 447,656 | +0.26(+1.05%) |
Jul 28, 2014 | 25.63 | 25.93 | 24.91 | 24.95 | 355,103 | -0.63(-2.47%) |
Jul 25, 2014 | 25.47 | 25.67 | 25.37 | 25.59 | 163,434 | -0.13(-0.52%) |
Jul 24, 2014 | 25.89 | 26.10 | 25.52 | 25.72 | 260,960 | -0.40(-1.52%) |
Jul 23, 2014 | 26.08 | 26.37 | 25.65 | 26.12 | 472,366 | +0.01(+0.05%) |
Jul 22, 2014 | 25.03 | 26.14 | 24.99 | 26.10 | 282,137 | +1.23(+4.95%) |
Jul 21, 2014 | 25.03 | 25.15 | 24.80 | 24.87 | 537,523 | -0.33(-1.31%) |
Jul 18, 2014 | 24.98 | 25.26 | 24.93 | 25.20 | 239,972 | +0.17(+0.70%) |
Jul 17, 2014 | 24.69 | 25.69 | 24.50 | 25.03 | 515,524 | +0.25(+1.00%) |
Jul 16, 2014 | 24.64 | 25.06 | 24.44 | 24.78 | 265,547 | +0.20(+0.79%) |
Jul 15, 2014 | 24.52 | 24.95 | 24.41 | 24.58 | 422,923 | +0.07(+0.27%) |
Jul 14, 2014 | 24.47 | 24.69 | 24.38 | 24.52 | 407,478 | +0.36(+1.48%) |
Jul 11, 2014 | 24.22 | 24.42 | 23.90 | 24.16 | 264,287 | -0.06(-0.25%) |
Jul 10, 2014 | 24.17 | 24.58 | 23.74 | 24.22 | 341,683 | -0.48(-1.96%) |
Jul 09, 2014 | 24.79 | 25.03 | 24.60 | 24.70 | 178,592 | +0.07(+0.30%) |
Jul 08, 2014 | 24.88 | 24.89 | 24.32 | 24.63 | 181,416 | -0.30(-1.19%) |
Jul 07, 2014 | 25.58 | 25.86 | 24.91 | 24.93 | 153,735 | -0.79(-3.09%) |
Jul 03, 2014 | 25.81 | 25.72 | 25.72 | 25.72 | 158,976 | +0.07(+0.26%) |
Jul 02, 2014 | 25.71 | 26.08 | 25.60 | 25.65 | 247,488 | -0.21(-0.81%) |