Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.03 | 27.07 | 26.72 | 26.93 | 27,955 | +0.59(+2.24%) |
Jul 30, 2015 | 26.23 | 26.34 | 26.20 | 26.34 | 4,665 | +0.64(+2.49%) |
Jul 29, 2015 | 25.33 | 25.70 | 25.33 | 25.70 | 4,551 | -0.03(-0.12%) |
Jul 28, 2015 | 25.48 | 25.73 | 25.47 | 25.73 | 38,139 | +0.16(+0.61%) |
Jul 27, 2015 | 25.00 | 25.57 | 25.00 | 25.57 | 15,452 | +0.67(+2.70%) |
Jul 24, 2015 | 24.58 | 24.91 | 24.56 | 24.90 | 47,756 | +0.32(+1.30%) |
Jul 23, 2015 | 24.58 | 24.58 | 24.58 | 24.58 | 2,604 | -1.11(-4.33%) |
Jul 22, 2015 | 25.69 | 25.69 | 25.69 | 25.69 | 3,371 | -0.22(-0.84%) |
Jul 21, 2015 | 25.74 | 25.91 | 25.74 | 25.91 | 2,491 | +0.26(+1.00%) |
Jul 20, 2015 | 25.73 | 25.81 | 25.63 | 25.66 | 9,059 | -0.44(-1.70%) |
Jul 17, 2015 | 26.38 | 26.38 | 26.10 | 26.10 | 3,674 | -0.53(-2.01%) |
Jul 16, 2015 | 26.01 | 26.63 | 26.01 | 26.63 | 6,984 | +1.06(+4.15%) |
Jul 15, 2015 | 25.39 | 25.68 | 25.39 | 25.57 | 2,363 | -0.15(-0.58%) |
Jul 14, 2015 | 25.39 | 25.78 | 25.39 | 25.72 | 20,268 | +0.31(+1.20%) |
Jul 13, 2015 | 25.94 | 25.94 | 25.41 | 25.42 | 52,865 | -0.19(-0.74%) |
Jul 10, 2015 | 25.64 | 25.84 | 25.21 | 25.61 | 3,210 | -0.13(-0.52%) |
Jul 09, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 1,341 | -0.11(-0.43%) |
Jul 08, 2015 | 26.30 | 26.30 | 25.85 | 25.85 | 2,463 | -0.29(-1.12%) |
Jul 07, 2015 | 25.36 | 26.14 | 25.36 | 26.14 | 15,892 | +1.19(+4.76%) |
Jul 06, 2015 | 24.79 | 25.02 | 24.51 | 24.95 | 8,274 | +0.19(+0.77%) |
Jul 02, 2015 | 24.77 | 24.76 | 24.76 | 24.76 | 37,159 | +0.69(+2.89%) |
Jul 01, 2015 | 24.04 | 24.07 | 24.04 | 24.07 | 2,738 | +0.11(+0.45%) |
Jun 30, 2015 | 24.06 | 24.12 | 23.96 | 23.96 | 9,265 | +0.12(+0.52%) |
Jun 29, 2015 | 24.51 | 24.89 | 23.84 | 23.84 | 111,890 | -0.40(-1.64%) |
Jun 26, 2015 | 24.05 | 24.38 | 24.03 | 24.23 | 8,102 | -0.18(-0.74%) |
Jun 25, 2015 | 24.25 | 24.41 | 24.13 | 24.41 | 10,050 | -0.17(-0.69%) |
Jun 24, 2015 | 25.11 | 25.11 | 24.58 | 24.58 | 1,961 | -0.18(-0.72%) |
Jun 23, 2015 | 25.03 | 25.10 | 24.75 | 24.76 | 7,350 | -0.65(-2.56%) |
Jun 22, 2015 | 25.64 | 25.67 | 25.30 | 25.41 | 7,475 | -0.35(-1.35%) |
Jun 19, 2015 | 25.98 | 25.98 | 25.76 | 25.76 | 3,601 | -0.19(-0.72%) |
Jun 18, 2015 | 25.99 | 26.02 | 25.82 | 25.95 | 22,723 | +1.25(+5.06%) |
Jun 17, 2015 | 25.01 | 25.15 | 24.70 | 24.70 | 7,433 | -0.17(-0.66%) |
Jun 16, 2015 | 24.79 | 24.86 | 24.77 | 24.86 | 3,223 | -0.06(-0.24%) |
Jun 15, 2015 | 24.83 | 24.92 | 24.54 | 24.92 | 6,562 | -0.29(-1.17%) |
Jun 11, 2015 | 25.21 | 25.37 | 25.21 | 25.22 | 830 | +0.04(+0.15%) |
Jun 10, 2015 | 24.86 | 25.18 | 24.86 | 25.18 | 12,065 | +0.48(+1.93%) |
Jun 09, 2015 | 24.83 | 24.90 | 24.58 | 24.70 | 9,339 | -0.19(-0.75%) |
Jun 08, 2015 | 25.17 | 25.17 | 24.79 | 24.89 | 108,099 | -0.03(-0.13%) |
Jun 05, 2015 | 25.48 | 25.48 | 24.64 | 24.92 | 26,303 | -0.73(-2.86%) |
Jun 04, 2015 | 25.92 | 25.92 | 25.61 | 25.66 | 55,741 | -0.20(-0.77%) |
Jun 03, 2015 | 26.05 | 26.05 | 25.64 | 25.86 | 13,169 | -0.88(-3.30%) |
Jun 02, 2015 | 27.31 | 27.31 | 26.31 | 26.74 | 11,543 | -0.84(-3.05%) |
Jun 01, 2015 | 27.20 | 27.58 | 27.20 | 27.58 | 8,433 | +0.13(+0.46%) |
May 29, 2015 | 27.44 | 27.58 | 27.17 | 27.45 | 10,450 | +0.21(+0.75%) |
May 28, 2015 | 27.23 | 27.25 | 27.23 | 27.25 | 3,597 | -0.06(-0.21%) |
May 27, 2015 | 26.93 | 27.37 | 26.93 | 27.30 | 153,570 | +0.41(+1.54%) |
May 26, 2015 | 26.91 | 27.20 | 26.77 | 26.89 | 62,666 | -0.32(-1.18%) |
May 22, 2015 | 27.02 | 27.21 | 27.21 | 27.21 | 21,792 | -0.11(-0.41%) |
May 21, 2015 | 27.44 | 27.46 | 27.30 | 27.32 | 5,821 | -0.43(-1.55%) |
May 20, 2015 | 27.25 | 27.76 | 27.25 | 27.75 | 10,432 | +0.26(+0.95%) |
May 19, 2015 | 27.32 | 27.49 | 27.32 | 27.49 | 3,230 | +0.30(+1.09%) |
May 18, 2015 | 26.95 | 27.25 | 26.95 | 27.20 | 7,641 | +0.27(+0.99%) |
May 15, 2015 | 26.45 | 27.06 | 26.45 | 26.93 | 56,972 | +0.59(+2.25%) |
May 14, 2015 | 26.19 | 26.45 | 26.19 | 26.34 | 198,366 | +0.47(+1.83%) |
May 13, 2015 | 26.37 | 26.37 | 25.80 | 25.86 | 9,502 | -0.30(-1.16%) |
May 12, 2015 | 26.44 | 26.44 | 25.90 | 26.17 | 8,900 | -0.39(-1.48%) |
May 11, 2015 | 26.62 | 27.03 | 26.53 | 26.56 | 3,659 | -0.17(-0.64%) |
May 08, 2015 | 26.66 | 27.17 | 26.47 | 26.73 | 12,387 | +0.33(+1.25%) |
May 07, 2015 | 26.52 | 26.60 | 26.30 | 26.40 | 9,827 | +0.24(+0.93%) |
May 06, 2015 | 26.86 | 26.86 | 25.74 | 26.16 | 16,060 | -0.34(-1.27%) |
May 05, 2015 | 27.56 | 27.67 | 26.42 | 26.49 | 24,473 | -1.59(-5.67%) |
May 04, 2015 | 27.46 | 28.11 | 27.46 | 28.09 | 149,540 | +0.63(+2.28%) |
May 01, 2015 | 26.76 | 27.46 | 26.76 | 27.46 | 2,618 | +0.52(+1.94%) |
Apr 30, 2015 | 27.17 | 27.19 | 26.88 | 26.94 | 13,494 | -0.98(-3.50%) |
Apr 29, 2015 | 27.75 | 28.00 | 27.38 | 27.91 | 35,207 | +0.10(+0.34%) |
Apr 28, 2015 | 27.62 | 27.93 | 27.34 | 27.82 | 15,033 | +0.18(+0.66%) |
Apr 27, 2015 | 28.45 | 28.45 | 27.50 | 27.64 | 13,452 | -0.88(-3.07%) |
Apr 24, 2015 | 28.04 | 28.65 | 28.04 | 28.51 | 20,506 | +0.60(+2.17%) |
Apr 23, 2015 | 27.52 | 27.95 | 27.52 | 27.91 | 27,206 | +0.52(+1.91%) |
Apr 22, 2015 | 27.39 | 27.60 | 27.19 | 27.39 | 9,211 | +0.15(+0.55%) |
Apr 21, 2015 | 28.17 | 28.17 | 27.17 | 27.23 | 6,295 | -0.75(-2.67%) |
Apr 20, 2015 | 27.36 | 28.20 | 27.36 | 27.98 | 19,523 | +0.77(+2.84%) |
Apr 17, 2015 | 26.94 | 27.33 | 26.94 | 27.21 | 17,582 | +0.07(+0.27%) |
Apr 16, 2015 | 27.46 | 27.46 | 26.88 | 27.14 | 6,831 | -0.57(-2.07%) |
Apr 15, 2015 | 27.89 | 27.89 | 27.69 | 27.71 | 7,845 | +0.28(+1.01%) |
Apr 14, 2015 | 27.23 | 27.51 | 27.23 | 27.43 | 8,364 | +0.02(+0.07%) |
Apr 13, 2015 | 27.47 | 27.74 | 27.41 | 27.41 | 4,531 | -0.33(-1.20%) |
Apr 10, 2015 | 27.32 | 27.87 | 27.27 | 27.74 | 16,368 | +0.43(+1.56%) |
Apr 09, 2015 | 27.45 | 27.45 | 26.97 | 27.32 | 30,392 | -0.19(-0.69%) |
Apr 08, 2015 | 27.65 | 27.71 | 27.27 | 27.51 | 53,918 | -0.21(-0.77%) |
Apr 07, 2015 | 28.16 | 28.16 | 27.72 | 27.72 | 22,142 | -0.68(-2.38%) |
Apr 06, 2015 | 27.73 | 28.68 | 27.73 | 28.40 | 77,893 | +0.65(+2.34%) |
Apr 02, 2015 | 27.75 | 27.75 | 27.75 | 27.75 | 9,339 | +0.30(+1.11%) |
Apr 01, 2015 | 27.17 | 27.62 | 27.02 | 27.45 | 11,522 | +0.01(+0.05%) |
Mar 31, 2015 | 27.42 | 27.66 | 27.17 | 27.43 | 7,551 | +0.01(+0.04%) |
Mar 30, 2015 | 27.68 | 27.75 | 26.98 | 27.42 | 66,727 | +0.52(+1.95%) |
Mar 27, 2015 | 26.66 | 26.99 | 26.61 | 26.90 | 13,753 | +0.12(+0.45%) |
Mar 26, 2015 | 26.68 | 27.12 | 26.33 | 26.78 | 23,342 | -0.51(-1.86%) |
Mar 25, 2015 | 27.44 | 27.44 | 27.05 | 27.28 | 12,363 | -0.26(-0.93%) |
Mar 24, 2015 | 28.32 | 28.32 | 27.38 | 27.54 | 77,109 | -0.78(-2.74%) |
Mar 23, 2015 | 28.37 | 28.37 | 28.03 | 28.32 | 53,792 | +0.23(+0.82%) |
Mar 20, 2015 | 27.87 | 28.15 | 27.59 | 28.09 | 13,089 | +0.43(+1.55%) |
Mar 19, 2015 | 28.22 | 28.69 | 27.40 | 27.66 | 17,281 | -0.61(-2.16%) |
Mar 18, 2015 | 26.86 | 28.57 | 26.70 | 28.27 | 42,932 | +1.64(+6.14%) |
Mar 17, 2015 | 27.05 | 27.05 | 26.59 | 26.63 | 15,107 | -0.03(-0.12%) |
Mar 16, 2015 | 26.59 | 27.13 | 26.55 | 26.66 | 36,639 | +0.76(+2.93%) |
Mar 13, 2015 | 26.19 | 26.19 | 25.36 | 25.91 | 13,792 | -0.64(-2.40%) |
Mar 12, 2015 | 25.51 | 26.59 | 25.45 | 26.54 | 38,215 | +0.96(+3.74%) |
Mar 11, 2015 | 25.81 | 25.81 | 25.36 | 25.59 | 19,163 | -0.26(-1.00%) |
Mar 10, 2015 | 25.73 | 26.36 | 25.73 | 25.84 | 59,010 | +0.05(+0.20%) |
Mar 09, 2015 | 25.71 | 26.10 | 25.69 | 25.79 | 88,487 | +0.15(+0.57%) |
Mar 06, 2015 | 26.72 | 26.72 | 25.53 | 25.65 | 51,479 | -1.80(-6.56%) |
Mar 05, 2015 | 26.99 | 27.54 | 26.78 | 27.45 | 28,642 | +0.43(+1.59%) |
Mar 04, 2015 | 27.21 | 27.21 | 26.81 | 27.02 | 10,752 | -0.18(-0.66%) |
Mar 03, 2015 | 26.83 | 27.38 | 26.74 | 27.20 | 30,555 | +0.09(+0.32%) |
Mar 02, 2015 | 27.98 | 27.98 | 26.64 | 27.11 | 80,911 | -1.05(-3.73%) |
Feb 27, 2015 | 27.75 | 28.20 | 27.75 | 28.16 | 45,047 | -0.01(-0.04%) |
Feb 26, 2015 | 28.25 | 28.75 | 28.11 | 28.17 | 15,542 | -0.72(-2.49%) |
Feb 25, 2015 | 29.67 | 29.67 | 28.78 | 28.89 | 13,771 | -0.55(-1.86%) |
Feb 24, 2015 | 29.25 | 29.82 | 29.02 | 29.44 | 21,240 | +0.46(+1.60%) |
Feb 23, 2015 | 28.95 | 29.03 | 28.60 | 28.97 | 23,570 | +0.19(+0.65%) |
Feb 20, 2015 | 28.58 | 28.79 | 28.07 | 28.79 | 54,703 | +0.14(+0.47%) |
Feb 19, 2015 | 28.99 | 29.18 | 28.45 | 28.65 | 32,973 | -0.65(-2.21%) |
Feb 18, 2015 | 27.72 | 29.30 | 27.72 | 29.30 | 71,411 | +1.47(+5.30%) |
Feb 17, 2015 | 27.66 | 28.36 | 27.54 | 27.82 | 141,904 | -0.22(-0.79%) |
Feb 13, 2015 | 28.11 | 28.05 | 28.05 | 28.05 | 267,153 | -0.74(-2.59%) |
Feb 12, 2015 | 29.12 | 29.32 | 28.74 | 28.79 | 152,375 | -0.18(-0.61%) |
Feb 11, 2015 | 29.58 | 29.58 | 28.94 | 28.97 | 30,816 | -1.45(-4.77%) |
Feb 10, 2015 | 29.08 | 30.42 | 29.08 | 30.42 | 45,283 | +1.13(+3.85%) |
Feb 09, 2015 | 29.46 | 30.09 | 28.96 | 29.29 | 108,625 | -0.38(-1.26%) |
Feb 06, 2015 | 32.29 | 32.29 | 29.42 | 29.67 | 45,127 | -2.88(-8.84%) |
Feb 05, 2015 | 31.92 | 32.54 | 31.92 | 32.54 | 7,750 | +0.64(+2.01%) |
Feb 04, 2015 | 32.50 | 32.68 | 31.90 | 31.90 | 36,650 | -0.64(-1.96%) |
Feb 03, 2015 | 32.48 | 32.71 | 32.25 | 32.54 | 64,398 | +0.09(+0.29%) |
Feb 02, 2015 | 32.43 | 32.63 | 31.32 | 32.44 | 52,790 | +0.39(+1.20%) |
Jan 30, 2015 | 33.73 | 33.73 | 32.06 | 32.06 | 36,521 | -1.43(-4.27%) |
Jan 29, 2015 | 32.93 | 33.53 | 32.47 | 33.49 | 34,674 | +0.83(+2.55%) |
Jan 28, 2015 | 33.86 | 34.07 | 32.55 | 32.66 | 36,295 | -0.69(-2.06%) |
Jan 27, 2015 | 32.84 | 33.72 | 32.84 | 33.34 | 29,070 | -0.07(-0.21%) |
Jan 26, 2015 | 33.58 | 33.58 | 32.61 | 33.41 | 63,396 | +0.19(+0.58%) |
Jan 23, 2015 | 33.36 | 33.59 | 33.20 | 33.22 | 34,472 | +0.05(+0.16%) |
Jan 22, 2015 | 33.46 | 33.46 | 32.68 | 33.17 | 24,064 | +0.33(+1.02%) |
Jan 21, 2015 | 32.77 | 33.26 | 31.96 | 32.83 | 20,993 | +0.06(+0.18%) |
Jan 20, 2015 | 33.19 | 33.19 | 32.11 | 32.77 | 36,333 | +0.19(+0.57%) |
Jan 16, 2015 | 32.08 | 32.59 | 31.98 | 32.59 | 34,754 | +0.52(+1.63%) |
Jan 15, 2015 | 31.64 | 32.13 | 31.54 | 32.06 | 143,762 | +0.41(+1.29%) |
Jan 14, 2015 | 31.24 | 31.68 | 30.62 | 31.65 | 49,858 | +0.61(+1.95%) |
Jan 13, 2015 | 31.60 | 31.82 | 31.05 | 31.05 | 12,825 | +0.16(+0.50%) |
Jan 12, 2015 | 30.76 | 30.89 | 30.28 | 30.89 | 12,098 | +0.00(+0.01%) |
Jan 09, 2015 | 31.23 | 31.55 | 30.76 | 30.89 | 16,627 | -0.63(-2.01%) |
Jan 08, 2015 | 31.49 | 31.62 | 31.06 | 31.52 | 21,838 | +0.49(+1.57%) |
Jan 07, 2015 | 30.33 | 31.21 | 30.33 | 31.04 | 21,594 | +0.53(+1.74%) |
Jan 06, 2015 | 30.32 | 31.35 | 30.32 | 30.50 | 188,687 | +0.35(+1.17%) |
Jan 05, 2015 | 31.15 | 31.15 | 30.04 | 30.15 | 35,484 | -1.03(-3.29%) |
Jan 02, 2015 | 30.96 | 31.38 | 30.53 | 31.18 | 42,487 | +0.26(+0.83%) |
Dec 31, 2014 | 31.96 | 30.92 | 30.92 | 30.92 | 104,357 | -1.12(-3.50%) |
Dec 30, 2014 | 33.66 | 33.66 | 31.87 | 32.04 | 56,224 | -1.28(-3.83%) |
Dec 29, 2014 | 32.66 | 33.65 | 32.66 | 33.32 | 56,599 | +0.77(+2.38%) |
Dec 26, 2014 | 32.00 | 32.69 | 31.91 | 32.55 | 138,046 | +0.74(+2.33%) |
Dec 24, 2014 | 30.76 | 31.80 | 31.80 | 31.80 | 123,141 | +1.20(+3.93%) |
Dec 23, 2014 | 30.22 | 30.87 | 30.22 | 30.60 | 18,725 | +0.20(+0.66%) |
Dec 22, 2014 | 30.75 | 30.75 | 30.02 | 30.40 | 64,273 | -0.12(-0.38%) |
Dec 19, 2014 | 30.17 | 30.71 | 30.04 | 30.52 | 23,143 | +0.16(+0.54%) |
Dec 18, 2014 | 29.52 | 30.35 | 29.52 | 30.35 | 26,389 | +1.11(+3.80%) |
Dec 17, 2014 | 28.30 | 29.28 | 28.30 | 29.24 | 138,623 | +1.00(+3.55%) |
Dec 16, 2014 | 27.88 | 28.99 | 27.73 | 28.24 | 9,350 | +0.08(+0.29%) |
Dec 15, 2014 | 28.87 | 28.97 | 27.76 | 28.16 | 46,321 | -0.95(-3.27%) |
Dec 12, 2014 | 29.19 | 29.23 | 28.80 | 29.11 | 13,012 | -0.12(-0.41%) |
Dec 11, 2014 | 29.68 | 29.68 | 29.23 | 29.23 | 7,240 | +0.43(+1.49%) |
Dec 10, 2014 | 29.50 | 29.65 | 28.59 | 28.80 | 27,263 | -0.64(-2.17%) |
Dec 09, 2014 | 28.82 | 29.49 | 28.82 | 29.44 | 14,306 | +0.22(+0.75%) |
Dec 08, 2014 | 28.44 | 29.29 | 28.44 | 29.22 | 19,081 | +0.78(+2.74%) |
Dec 05, 2014 | 28.74 | 28.85 | 28.17 | 28.44 | 69,411 | -0.62(-2.13%) |
Dec 04, 2014 | 29.02 | 29.24 | 28.83 | 29.06 | 5,806 | -0.01(-0.05%) |
Dec 03, 2014 | 29.23 | 29.23 | 28.78 | 29.08 | 13,649 | -0.13(-0.45%) |
Dec 02, 2014 | 28.97 | 29.21 | 28.97 | 29.21 | 10,011 | +0.48(+1.68%) |
Dec 01, 2014 | 28.75 | 29.22 | 28.39 | 28.73 | 24,083 | +0.05(+0.19%) |
Nov 28, 2014 | 28.44 | 29.02 | 28.44 | 28.67 | 12,043 | +0.40(+1.43%) |
Nov 26, 2014 | 28.22 | 28.27 | 28.27 | 28.27 | 34,630 | +0.24(+0.87%) |
Nov 25, 2014 | 27.89 | 28.03 | 27.66 | 28.03 | 21,957 | +0.01(+0.04%) |
Nov 24, 2014 | 28.46 | 28.46 | 28.00 | 28.02 | 12,953 | -0.54(-1.89%) |
Nov 21, 2014 | 28.58 | 28.68 | 27.93 | 28.56 | 15,328 | +0.30(+1.04%) |
Nov 20, 2014 | 28.10 | 28.34 | 28.10 | 28.26 | 7,006 | -0.05(-0.19%) |
Nov 19, 2014 | 28.59 | 28.59 | 28.06 | 28.32 | 21,054 | -0.13(-0.46%) |
Nov 18, 2014 | 28.20 | 28.67 | 28.17 | 28.45 | 13,659 | +0.33(+1.16%) |
Nov 17, 2014 | 27.42 | 28.28 | 27.42 | 28.12 | 147,330 | +0.44(+1.59%) |
Nov 14, 2014 | 27.80 | 27.80 | 27.34 | 27.68 | 31,087 | -0.21(-0.76%) |
Nov 13, 2014 | 28.33 | 28.44 | 27.73 | 27.89 | 40,052 | -0.53(-1.85%) |
Nov 12, 2014 | 29.53 | 29.53 | 28.19 | 28.42 | 32,293 | -0.83(-2.84%) |
Nov 11, 2014 | 29.45 | 29.61 | 29.18 | 29.25 | 24,010 | -0.36(-1.21%) |
Nov 10, 2014 | 29.36 | 29.61 | 29.09 | 29.61 | 21,890 | +0.40(+1.37%) |
Nov 07, 2014 | 29.11 | 29.21 | 28.70 | 29.21 | 27,491 | +0.57(+1.99%) |
Nov 06, 2014 | 29.72 | 29.72 | 28.42 | 28.64 | 313,410 | -1.01(-3.41%) |
Nov 05, 2014 | 28.67 | 29.65 | 28.67 | 29.65 | 71,132 | +1.34(+4.75%) |
Nov 04, 2014 | 28.74 | 28.87 | 28.20 | 28.31 | 39,370 | -0.46(-1.61%) |
Nov 03, 2014 | 28.47 | 28.88 | 28.37 | 28.77 | 127,552 | +0.38(+1.33%) |
Oct 31, 2014 | 28.30 | 28.44 | 27.96 | 28.39 | 69,474 | +0.21(+0.75%) |
Oct 30, 2014 | 26.85 | 28.25 | 26.85 | 28.18 | 260,897 | +1.21(+4.47%) |
Oct 29, 2014 | 27.47 | 27.47 | 26.98 | 26.98 | 15,415 | -0.34(-1.25%) |
Oct 28, 2014 | 27.14 | 27.32 | 26.83 | 27.32 | 38,786 | +0.26(+0.98%) |
Oct 27, 2014 | 27.20 | 27.10 | 26.98 | 27.05 | 117,401 | -0.05(-0.17%) |
Oct 24, 2014 | 26.59 | 27.24 | 26.59 | 27.10 | 15,895 | +0.52(+1.95%) |
Oct 23, 2014 | 26.93 | 26.93 | 26.56 | 26.58 | 19,141 | -0.03(-0.10%) |
Oct 22, 2014 | 26.64 | 26.84 | 26.37 | 26.61 | 25,269 | +0.40(+1.52%) |
Oct 21, 2014 | 26.01 | 26.21 | 25.86 | 26.21 | 59,169 | +0.24(+0.91%) |
Oct 20, 2014 | 25.37 | 25.97 | 25.37 | 25.97 | 37,495 | +0.72(+2.85%) |
Oct 17, 2014 | 25.27 | 25.27 | 24.69 | 25.25 | 10,931 | +0.32(+1.30%) |
Oct 16, 2014 | 24.42 | 24.96 | 24.07 | 24.93 | 160,682 | +0.05(+0.18%) |
Oct 15, 2014 | 25.44 | 25.72 | 23.93 | 24.89 | 59,889 | -0.67(-2.62%) |
Oct 14, 2014 | 25.09 | 25.29 | 25.09 | 25.55 | 19,438 | +0.61(+2.44%) |
Oct 13, 2014 | 25.08 | 25.64 | 24.95 | 24.95 | 55,153 | -0.10(-0.38%) |
Oct 10, 2014 | 25.21 | 25.39 | 24.90 | 25.04 | 13,663 | +0.19(+0.78%) |
Oct 09, 2014 | 25.61 | 25.87 | 24.82 | 24.85 | 11,858 | -0.74(-2.88%) |
Oct 08, 2014 | 24.69 | 25.59 | 24.69 | 25.59 | 16,349 | +1.01(+4.09%) |
Oct 07, 2014 | 24.73 | 25.05 | 24.53 | 24.58 | 19,767 | -0.10(-0.40%) |
Oct 06, 2014 | 24.86 | 24.86 | 24.45 | 24.68 | 33,241 | +0.15(+0.60%) |
Oct 03, 2014 | 24.41 | 24.56 | 24.08 | 24.53 | 11,557 | +0.24(+0.97%) |
Oct 02, 2014 | 24.15 | 24.52 | 24.15 | 24.29 | 6,754 | +0.03(+0.14%) |
Oct 01, 2014 | 24.09 | 24.76 | 23.69 | 24.26 | 26,032 | -0.28(-1.16%) |
Sep 30, 2014 | 24.30 | 24.54 | 24.30 | 24.54 | 3,746 | +0.54(+2.26%) |
Sep 29, 2014 | 23.54 | 24.01 | 23.54 | 24.00 | 56,321 | +0.26(+1.08%) |
Sep 26, 2014 | 23.94 | 23.94 | 23.50 | 23.75 | 4,505 | -0.14(-0.60%) |
Sep 25, 2014 | 24.23 | 24.23 | 23.77 | 23.89 | 7,989 | -0.11(-0.46%) |
Sep 24, 2014 | 24.04 | 24.14 | 23.99 | 24.00 | 128,787 | -0.44(-1.80%) |
Sep 23, 2014 | 24.16 | 24.44 | 24.16 | 24.44 | 13,386 | +0.06(+0.23%) |
Sep 22, 2014 | 24.59 | 24.75 | 24.35 | 24.38 | 276,881 | -0.33(-1.35%) |
Sep 19, 2014 | 24.38 | 24.72 | 24.37 | 24.71 | 12,605 | +0.24(+0.98%) |
Sep 18, 2014 | 24.36 | 24.48 | 24.28 | 24.48 | 3,324 | -0.31(-1.25%) |
Sep 17, 2014 | 25.01 | 25.04 | 24.79 | 24.79 | 20,387 | -0.11(-0.43%) |
Sep 16, 2014 | 24.93 | 24.94 | 24.84 | 24.89 | 6,649 | +0.49(+2.00%) |
Sep 15, 2014 | 24.23 | 24.45 | 24.22 | 24.40 | 10,477 | +0.19(+0.80%) |
Sep 12, 2014 | 25.02 | 25.02 | 24.10 | 24.21 | 12,264 | -1.03(-4.09%) |
Sep 11, 2014 | 24.95 | 25.24 | 24.95 | 25.24 | 7,613 | +0.51(+2.07%) |
Sep 10, 2014 | 24.76 | 24.77 | 24.61 | 24.73 | 11,655 | -0.13(-0.52%) |
Sep 09, 2014 | 25.31 | 25.31 | 24.86 | 24.86 | 12,134 | -0.68(-2.65%) |
Sep 08, 2014 | 25.84 | 25.84 | 25.54 | 25.54 | 7,609 | -0.20(-0.76%) |
Sep 05, 2014 | 25.21 | 25.83 | 25.21 | 25.74 | 9,921 | +0.58(+2.30%) |
Sep 04, 2014 | 25.27 | 25.27 | 24.72 | 25.16 | 14,846 | -0.12(-0.48%) |
Sep 03, 2014 | 25.30 | 25.39 | 25.20 | 25.28 | 7,972 | +0.27(+1.07%) |
Sep 02, 2014 | 25.52 | 25.52 | 24.98 | 25.01 | 29,992 | -0.48(-1.89%) |
Aug 29, 2014 | 25.29 | 25.49 | 25.49 | 25.49 | 37,995 | +0.36(+1.43%) |
Aug 28, 2014 | 24.92 | 25.13 | 24.92 | 25.13 | 4,633 | +0.47(+1.91%) |
Aug 27, 2014 | 24.52 | 24.71 | 24.52 | 24.66 | 8,003 | +0.31(+1.28%) |
Aug 26, 2014 | 24.95 | 24.95 | 24.28 | 24.35 | 10,751 | -0.37(-1.49%) |
Aug 25, 2014 | 24.63 | 24.89 | 24.63 | 24.72 | 4,869 | +0.15(+0.62%) |
Aug 22, 2014 | 24.30 | 24.56 | 24.67 | 24.56 | 7,377 | -0.10(-0.41%) |
Aug 21, 2014 | 24.74 | 24.87 | 24.66 | 24.67 | 5,484 | +0.22(+0.88%) |
Aug 20, 2014 | 24.38 | 24.45 | 24.30 | 24.45 | 13,801 | +0.14(+0.60%) |
Aug 19, 2014 | 24.01 | 24.36 | 24.01 | 24.31 | 9,959 | +0.53(+2.23%) |
Aug 18, 2014 | 23.90 | 24.19 | 23.77 | 23.77 | 17,636 | -0.10(-0.43%) |
Aug 15, 2014 | 24.10 | 24.10 | 23.76 | 23.88 | 4,436 | +0.16(+0.66%) |
Aug 14, 2014 | 23.77 | 23.78 | 23.54 | 23.72 | 9,769 | +0.43(+1.83%) |
Aug 13, 2014 | 23.10 | 23.37 | 22.76 | 23.29 | 7,532 | +0.08(+0.33%) |
Aug 12, 2014 | 23.08 | 23.22 | 23.08 | 23.22 | 2,536 | +0.12(+0.53%) |
Aug 11, 2014 | 23.46 | 23.46 | 23.06 | 23.09 | 29,717 | -0.13(-0.56%) |
Aug 08, 2014 | 22.23 | 23.09 | 22.23 | 23.23 | 15,043 | +0.94(+4.20%) |
Aug 07, 2014 | 21.93 | 22.51 | 21.93 | 22.29 | 213,776 | +0.38(+1.71%) |
Aug 06, 2014 | 22.13 | 22.24 | 21.81 | 21.91 | 31,385 | -0.47(-2.12%) |
Aug 05, 2014 | 22.68 | 22.89 | 22.34 | 22.39 | 10,315 | -0.51(-2.23%) |
Aug 04, 2014 | 23.15 | 23.31 | 22.22 | 22.90 | 48,729 | -0.24(-1.06%) |