Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.22 | 18.56 | 17.88 | 17.92 | 738,556 | -0.32(-1.75%) |
Jul 30, 2015 | 17.63 | 20.28 | 17.33 | 18.24 | 1,716,279 | +0.41(+2.28%) |
Jul 29, 2015 | 18.00 | 18.06 | 17.63 | 17.83 | 847,665 | -0.21(-1.18%) |
Jul 28, 2015 | 18.00 | 18.19 | 17.62 | 18.05 | 694,632 | +0.13(+0.75%) |
Jul 27, 2015 | 17.82 | 18.06 | 17.68 | 17.91 | 576,167 | +0.01(+0.05%) |
Jul 24, 2015 | 18.27 | 18.38 | 17.80 | 17.90 | 487,511 | -0.42(-2.30%) |
Jul 23, 2015 | 18.01 | 18.49 | 17.94 | 18.32 | 541,968 | +0.39(+2.19%) |
Jul 22, 2015 | 17.82 | 17.96 | 17.26 | 17.93 | 622,389 | -0.07(-0.41%) |
Jul 21, 2015 | 18.06 | 18.17 | 17.97 | 18.01 | 773,586 | -0.12(-0.64%) |
Jul 20, 2015 | 18.46 | 18.47 | 18.09 | 18.12 | 390,823 | -0.29(-1.56%) |
Jul 17, 2015 | 18.71 | 18.71 | 18.35 | 18.41 | 547,730 | -0.28(-1.51%) |
Jul 16, 2015 | 19.06 | 19.30 | 18.60 | 18.69 | 347,824 | -0.15(-0.81%) |
Jul 15, 2015 | 19.35 | 19.48 | 18.73 | 18.84 | 393,624 | -0.51(-2.63%) |
Jul 14, 2015 | 19.02 | 19.40 | 18.83 | 19.35 | 554,451 | +0.39(+2.07%) |
Jul 13, 2015 | 19.06 | 20.14 | 18.83 | 18.96 | 929,753 | -0.01(-0.05%) |
Jul 10, 2015 | 19.24 | 19.57 | 18.93 | 18.97 | 905,602 | -0.11(-0.58%) |
Jul 09, 2015 | 19.80 | 20.03 | 19.04 | 19.08 | 515,754 | -0.49(-2.53%) |
Jul 08, 2015 | 19.77 | 19.92 | 19.23 | 19.57 | 657,695 | -0.45(-2.24%) |
Jul 07, 2015 | 20.12 | 20.22 | 19.45 | 20.02 | 320,016 | -0.11(-0.53%) |
Jul 06, 2015 | 20.25 | 20.50 | 19.92 | 20.13 | 462,242 | -0.34(-1.67%) |
Jul 02, 2015 | 20.78 | 20.47 | 20.47 | 20.47 | 439,895 | -0.18(-0.90%) |
Jul 01, 2015 | 21.00 | 21.16 | 20.47 | 20.65 | 535,569 | -0.24(-1.13%) |
Jun 30, 2015 | 20.91 | 21.23 | 20.73 | 20.89 | 722,215 | +0.10(+0.47%) |
Jun 29, 2015 | 20.69 | 22.56 | 20.12 | 20.79 | 607,297 | -0.04(-0.20%) |
Jun 26, 2015 | 21.71 | 21.74 | 20.83 | 20.84 | 1,932,576 | -0.88(-4.07%) |
Jun 25, 2015 | 21.94 | 22.09 | 21.71 | 21.72 | 645,052 | -0.09(-0.40%) |
Jun 24, 2015 | 22.08 | 22.13 | 21.62 | 21.81 | 506,476 | -0.31(-1.40%) |
Jun 23, 2015 | 22.38 | 22.38 | 22.07 | 22.12 | 646,176 | -0.23(-1.03%) |
Jun 22, 2015 | 22.65 | 22.65 | 22.24 | 22.35 | 434,514 | -0.16(-0.70%) |
Jun 19, 2015 | 22.45 | 22.72 | 22.17 | 22.50 | 855,377 | +0.00(+0.00%) |
Jun 18, 2015 | 22.50 | 22.67 | 22.42 | 22.50 | 632,709 | -0.01(-0.06%) |
Jun 17, 2015 | 22.66 | 22.70 | 22.49 | 22.52 | 273,799 | -0.18(-0.79%) |
Jun 16, 2015 | 22.72 | 22.88 | 22.49 | 22.70 | 353,899 | -0.07(-0.30%) |
Jun 15, 2015 | 22.31 | 23.15 | 22.12 | 22.77 | 526,665 | +0.26(+1.15%) |
Jun 12, 2015 | 22.57 | 22.77 | 22.36 | 22.51 | 503,388 | -0.08(-0.37%) |
Jun 11, 2015 | 22.50 | 22.66 | 22.33 | 22.59 | 582,379 | +0.09(+0.41%) |
Jun 10, 2015 | 22.48 | 22.85 | 22.24 | 22.50 | 1,449,874 | +0.19(+0.85%) |
Jun 09, 2015 | 22.24 | 22.44 | 21.72 | 22.31 | 570,494 | -0.01(-0.06%) |
Jun 08, 2015 | 22.60 | 22.77 | 22.31 | 22.32 | 383,595 | -0.34(-1.49%) |
Jun 05, 2015 | 22.89 | 23.09 | 22.57 | 22.66 | 715,271 | -0.28(-1.23%) |
Jun 04, 2015 | 23.18 | 23.51 | 22.84 | 22.94 | 374,564 | -0.31(-1.31%) |
Jun 03, 2015 | 23.29 | 23.35 | 23.11 | 23.25 | 301,762 | +0.06(+0.28%) |
Jun 02, 2015 | 23.44 | 23.54 | 23.08 | 23.18 | 497,107 | -0.31(-1.34%) |
Jun 01, 2015 | 23.61 | 23.92 | 23.36 | 23.50 | 430,995 | +0.03(+0.12%) |
May 29, 2015 | 23.90 | 23.91 | 23.42 | 23.47 | 335,940 | -0.39(-1.65%) |
May 28, 2015 | 23.81 | 24.17 | 23.69 | 23.86 | 517,748 | +0.05(+0.21%) |
May 27, 2015 | 22.83 | 23.84 | 22.70 | 23.81 | 432,286 | +1.06(+4.67%) |
May 26, 2015 | 22.97 | 22.97 | 22.53 | 22.75 | 458,463 | -0.24(-1.06%) |
May 22, 2015 | 23.06 | 22.99 | 22.99 | 22.99 | 415,602 | -0.06(-0.28%) |
May 21, 2015 | 23.01 | 23.11 | 22.89 | 23.06 | 360,869 | -0.04(-0.16%) |
May 20, 2015 | 23.40 | 23.58 | 22.90 | 23.10 | 580,573 | -0.32(-1.36%) |
May 19, 2015 | 24.02 | 24.39 | 23.31 | 23.41 | 395,780 | -0.64(-2.65%) |
May 18, 2015 | 23.62 | 24.41 | 23.62 | 24.05 | 662,798 | +0.34(+1.42%) |
May 15, 2015 | 23.64 | 23.86 | 23.58 | 23.71 | 406,501 | +0.09(+0.39%) |
May 14, 2015 | 23.34 | 23.65 | 23.31 | 23.62 | 348,805 | +0.35(+1.51%) |
May 13, 2015 | 23.27 | 23.66 | 23.25 | 23.27 | 300,298 | +0.09(+0.40%) |
May 12, 2015 | 23.12 | 23.37 | 22.94 | 23.18 | 319,350 | +0.04(+0.16%) |
May 11, 2015 | 22.96 | 23.43 | 22.92 | 23.14 | 290,588 | -0.04(-0.18%) |
May 08, 2015 | 23.39 | 23.65 | 23.06 | 23.18 | 385,467 | +0.07(+0.30%) |
May 07, 2015 | 23.15 | 23.65 | 22.99 | 23.11 | 400,049 | +0.00(+0.00%) |
May 06, 2015 | 22.55 | 23.15 | 22.37 | 23.11 | 658,078 | +0.42(+1.85%) |
May 05, 2015 | 22.81 | 23.13 | 22.61 | 22.69 | 561,360 | -0.25(-1.11%) |
May 04, 2015 | 23.26 | 23.44 | 22.77 | 22.95 | 936,812 | -0.32(-1.39%) |
May 01, 2015 | 22.91 | 23.51 | 22.80 | 23.27 | 739,191 | +0.44(+1.94%) |
Apr 30, 2015 | 22.97 | 24.43 | 22.69 | 22.83 | 1,482,466 | +0.12(+0.53%) |
Apr 29, 2015 | 23.29 | 23.64 | 22.14 | 22.71 | 1,275,818 | -0.69(-2.94%) |
Apr 28, 2015 | 23.26 | 23.46 | 22.91 | 23.39 | 742,519 | +0.31(+1.34%) |
Apr 27, 2015 | 23.15 | 23.85 | 22.83 | 23.09 | 588,126 | -0.07(-0.30%) |
Apr 24, 2015 | 24.10 | 24.56 | 22.98 | 23.16 | 509,888 | -0.87(-3.63%) |
Apr 23, 2015 | 24.45 | 24.66 | 23.94 | 24.03 | 399,724 | -0.59(-2.42%) |
Apr 22, 2015 | 24.61 | 24.73 | 24.06 | 24.62 | 270,805 | +0.08(+0.32%) |
Apr 21, 2015 | 24.88 | 24.88 | 24.46 | 24.54 | 410,354 | -0.12(-0.51%) |
Apr 20, 2015 | 24.22 | 24.94 | 24.17 | 24.67 | 364,824 | +0.54(+2.22%) |
Apr 17, 2015 | 24.43 | 24.86 | 23.91 | 24.13 | 520,806 | -0.49(-2.00%) |
Apr 16, 2015 | 24.25 | 24.81 | 24.18 | 24.63 | 596,512 | +0.25(+1.04%) |
Apr 15, 2015 | 23.38 | 24.49 | 23.35 | 24.37 | 786,655 | +1.15(+4.95%) |
Apr 14, 2015 | 23.61 | 23.61 | 23.03 | 23.22 | 366,562 | -0.42(-1.79%) |
Apr 13, 2015 | 23.56 | 23.90 | 23.46 | 23.65 | 374,985 | +0.17(+0.71%) |
Apr 10, 2015 | 23.53 | 23.58 | 23.19 | 23.48 | 460,256 | +0.00(+0.02%) |
Apr 09, 2015 | 23.33 | 23.55 | 23.15 | 23.48 | 208,349 | +0.15(+0.63%) |
Apr 08, 2015 | 23.32 | 23.51 | 23.18 | 23.33 | 372,752 | +0.06(+0.24%) |
Apr 07, 2015 | 23.37 | 23.63 | 23.19 | 23.28 | 436,864 | -0.08(-0.34%) |
Apr 06, 2015 | 23.10 | 23.55 | 22.98 | 23.35 | 566,026 | +0.06(+0.26%) |
Apr 02, 2015 | 23.42 | 23.29 | 23.29 | 23.29 | 494,951 | -0.36(-1.50%) |
Apr 01, 2015 | 24.01 | 24.19 | 23.29 | 23.65 | 416,693 | -0.37(-1.56%) |
Mar 31, 2015 | 24.15 | 24.42 | 23.97 | 24.02 | 358,482 | -0.36(-1.46%) |
Mar 30, 2015 | 24.32 | 24.55 | 23.67 | 24.38 | 400,997 | +0.14(+0.57%) |
Mar 27, 2015 | 23.34 | 24.38 | 22.84 | 24.24 | 998,066 | +0.05(+0.21%) |
Mar 26, 2015 | 24.35 | 24.38 | 23.83 | 24.19 | 571,556 | -0.37(-1.50%) |
Mar 25, 2015 | 25.97 | 25.97 | 24.40 | 24.56 | 478,298 | -1.43(-5.52%) |
Mar 24, 2015 | 26.26 | 26.43 | 25.85 | 25.99 | 269,599 | -0.34(-1.30%) |
Mar 23, 2015 | 26.47 | 26.67 | 26.19 | 26.33 | 302,228 | -0.20(-0.75%) |
Mar 20, 2015 | 26.69 | 27.08 | 26.33 | 26.53 | 772,563 | +0.01(+0.03%) |
Mar 19, 2015 | 25.83 | 26.60 | 25.61 | 26.52 | 351,103 | +0.65(+2.50%) |
Mar 18, 2015 | 25.77 | 26.01 | 25.39 | 25.88 | 304,586 | -0.04(-0.14%) |
Mar 17, 2015 | 25.76 | 25.94 | 25.52 | 25.91 | 276,931 | +0.03(+0.12%) |
Mar 16, 2015 | 25.80 | 26.32 | 25.73 | 25.88 | 343,868 | +0.26(+1.03%) |
Mar 13, 2015 | 25.56 | 25.78 | 25.02 | 25.62 | 379,354 | -0.03(-0.13%) |
Mar 12, 2015 | 25.52 | 25.84 | 25.01 | 25.65 | 694,943 | +0.37(+1.48%) |
Mar 11, 2015 | 25.79 | 26.05 | 25.25 | 25.28 | 662,011 | -0.44(-1.70%) |
Mar 10, 2015 | 25.69 | 26.09 | 25.58 | 25.72 | 394,061 | -0.22(-0.85%) |
Mar 09, 2015 | 25.98 | 26.08 | 25.61 | 25.94 | 277,872 | +0.08(+0.32%) |
Mar 06, 2015 | 25.69 | 25.96 | 25.47 | 25.85 | 244,843 | -0.05(-0.20%) |
Mar 05, 2015 | 26.00 | 26.21 | 25.41 | 25.90 | 369,355 | -0.09(-0.34%) |
Mar 04, 2015 | 25.49 | 26.06 | 25.18 | 25.99 | 350,695 | +0.34(+1.31%) |
Mar 03, 2015 | 25.78 | 25.94 | 25.52 | 25.66 | 402,280 | -0.23(-0.89%) |
Mar 02, 2015 | 25.34 | 26.00 | 25.31 | 25.89 | 454,804 | +0.58(+2.30%) |
Feb 27, 2015 | 25.29 | 25.72 | 25.28 | 25.30 | 456,764 | -0.02(-0.07%) |
Feb 26, 2015 | 25.50 | 25.86 | 25.14 | 25.32 | 511,276 | -0.25(-0.97%) |
Feb 25, 2015 | 26.08 | 26.23 | 25.42 | 25.57 | 268,312 | -0.61(-2.33%) |
Feb 24, 2015 | 25.36 | 26.31 | 25.21 | 26.18 | 498,915 | +0.75(+2.95%) |
Feb 23, 2015 | 25.04 | 25.46 | 24.70 | 25.43 | 465,868 | +0.27(+1.08%) |
Feb 20, 2015 | 25.09 | 25.32 | 24.67 | 25.16 | 337,106 | +0.11(+0.44%) |
Feb 19, 2015 | 24.98 | 25.13 | 24.76 | 25.05 | 313,017 | -0.05(-0.18%) |
Feb 18, 2015 | 25.38 | 25.58 | 24.92 | 25.09 | 285,093 | -0.40(-1.57%) |
Feb 17, 2015 | 25.29 | 25.71 | 25.03 | 25.50 | 310,399 | +0.30(+1.21%) |
Feb 13, 2015 | 25.32 | 25.19 | 25.19 | 25.19 | 416,046 | -0.14(-0.55%) |
Feb 12, 2015 | 25.11 | 25.53 | 24.99 | 25.33 | 378,237 | +0.35(+1.38%) |
Feb 11, 2015 | 23.87 | 25.16 | 23.87 | 24.98 | 728,599 | +1.02(+4.24%) |
Feb 10, 2015 | 23.85 | 24.13 | 23.52 | 23.97 | 605,286 | +0.21(+0.87%) |
Feb 09, 2015 | 24.16 | 24.67 | 23.71 | 23.76 | 803,802 | -0.43(-1.79%) |
Feb 06, 2015 | 23.87 | 24.80 | 23.68 | 24.19 | 928,842 | +0.24(+1.02%) |
Feb 05, 2015 | 25.38 | 25.38 | 23.20 | 23.95 | 1,785,534 | -1.16(-4.60%) |
Feb 04, 2015 | 24.70 | 25.43 | 24.39 | 25.10 | 727,801 | +0.21(+0.83%) |
Feb 03, 2015 | 24.52 | 25.18 | 24.24 | 24.90 | 518,240 | +0.43(+1.75%) |
Feb 02, 2015 | 23.77 | 24.53 | 23.48 | 24.47 | 535,640 | +0.73(+3.06%) |
Jan 30, 2015 | 24.53 | 24.53 | 23.71 | 23.74 | 414,450 | -0.99(-3.98%) |
Jan 29, 2015 | 24.41 | 24.76 | 23.89 | 24.73 | 259,671 | +0.34(+1.38%) |
Jan 28, 2015 | 25.15 | 25.25 | 24.33 | 24.39 | 331,277 | -0.57(-2.27%) |
Jan 27, 2015 | 24.62 | 25.02 | 24.41 | 24.96 | 438,300 | -0.08(-0.31%) |
Jan 26, 2015 | 24.82 | 25.27 | 24.30 | 25.03 | 295,195 | +0.22(+0.89%) |
Jan 23, 2015 | 24.52 | 24.98 | 24.28 | 24.81 | 296,453 | +0.20(+0.80%) |
Jan 22, 2015 | 24.55 | 24.69 | 23.53 | 24.62 | 366,484 | +0.23(+0.92%) |
Jan 21, 2015 | 23.68 | 24.51 | 23.51 | 24.39 | 468,905 | +0.58(+2.42%) |
Jan 20, 2015 | 23.67 | 24.03 | 23.19 | 23.82 | 297,581 | +0.18(+0.76%) |
Jan 16, 2015 | 22.98 | 23.69 | 22.98 | 23.64 | 480,606 | +0.62(+2.70%) |
Jan 15, 2015 | 23.32 | 23.52 | 22.87 | 23.01 | 431,928 | -0.26(-1.13%) |
Jan 14, 2015 | 23.03 | 23.46 | 23.00 | 23.28 | 519,198 | -0.11(-0.47%) |
Jan 13, 2015 | 23.36 | 23.89 | 22.87 | 23.39 | 557,826 | +0.28(+1.22%) |
Jan 12, 2015 | 23.29 | 23.37 | 22.69 | 23.11 | 367,357 | -0.25(-1.08%) |
Jan 09, 2015 | 23.62 | 23.75 | 23.12 | 23.36 | 356,750 | -0.26(-1.11%) |
Jan 08, 2015 | 23.46 | 23.90 | 23.23 | 23.62 | 527,773 | +0.37(+1.60%) |
Jan 07, 2015 | 23.38 | 23.46 | 23.03 | 23.25 | 511,333 | +0.00(+0.02%) |
Jan 06, 2015 | 23.26 | 23.44 | 22.95 | 23.24 | 495,048 | -0.02(-0.10%) |
Jan 05, 2015 | 23.62 | 24.08 | 23.21 | 23.27 | 387,321 | -0.52(-2.21%) |
Jan 02, 2015 | 24.03 | 24.26 | 23.27 | 23.79 | 471,456 | -0.02(-0.10%) |
Dec 31, 2014 | 24.20 | 23.82 | 23.82 | 23.82 | 540,969 | -0.26(-1.09%) |
Dec 30, 2014 | 24.10 | 24.34 | 23.90 | 24.08 | 224,445 | -0.06(-0.25%) |
Dec 29, 2014 | 24.39 | 24.68 | 23.99 | 24.14 | 263,050 | -0.25(-1.02%) |
Dec 26, 2014 | 24.57 | 24.61 | 24.20 | 24.39 | 142,346 | -0.12(-0.51%) |
Dec 24, 2014 | 24.29 | 24.51 | 24.51 | 24.51 | 201,397 | +0.31(+1.29%) |
Dec 23, 2014 | 24.64 | 24.95 | 24.06 | 24.20 | 264,755 | -0.26(-1.07%) |
Dec 22, 2014 | 23.76 | 24.50 | 23.66 | 24.46 | 291,523 | +0.69(+2.92%) |
Dec 19, 2014 | 24.07 | 24.07 | 23.36 | 23.76 | 774,336 | -0.30(-1.24%) |
Dec 18, 2014 | 24.12 | 24.13 | 23.57 | 24.06 | 285,386 | +0.36(+1.51%) |
Dec 17, 2014 | 23.39 | 23.74 | 22.83 | 23.70 | 413,535 | +0.46(+1.96%) |
Dec 16, 2014 | 23.06 | 23.68 | 22.83 | 23.25 | 329,500 | +0.09(+0.40%) |
Dec 15, 2014 | 23.49 | 23.91 | 23.01 | 23.16 | 552,167 | -0.29(-1.24%) |
Dec 12, 2014 | 23.36 | 23.87 | 23.33 | 23.45 | 608,182 | -0.28(-1.18%) |
Dec 11, 2014 | 23.91 | 24.40 | 23.68 | 23.73 | 271,566 | -0.06(-0.25%) |
Dec 10, 2014 | 24.48 | 24.49 | 23.71 | 23.79 | 425,391 | -0.68(-2.78%) |
Dec 09, 2014 | 23.64 | 24.48 | 23.23 | 24.47 | 546,314 | +0.48(+2.01%) |
Dec 08, 2014 | 24.38 | 24.69 | 23.71 | 23.99 | 315,074 | -0.49(-2.01%) |
Dec 05, 2014 | 24.22 | 24.60 | 24.11 | 24.48 | 318,083 | +0.30(+1.24%) |
Dec 04, 2014 | 24.08 | 24.20 | 23.77 | 24.18 | 528,010 | +0.06(+0.27%) |
Dec 03, 2014 | 23.45 | 24.22 | 23.45 | 24.11 | 364,656 | +0.73(+3.11%) |
Dec 02, 2014 | 23.01 | 23.47 | 23.01 | 23.39 | 271,827 | +0.37(+1.62%) |
Dec 01, 2014 | 23.03 | 23.53 | 22.73 | 23.01 | 485,640 | -0.07(-0.32%) |
Nov 28, 2014 | 23.89 | 23.89 | 23.03 | 23.09 | 261,818 | -0.69(-2.88%) |
Nov 26, 2014 | 23.06 | 23.77 | 23.77 | 23.77 | 587,462 | +0.65(+2.83%) |
Nov 25, 2014 | 23.35 | 23.85 | 23.02 | 23.12 | 424,847 | -0.16(-0.67%) |
Nov 24, 2014 | 23.14 | 23.33 | 23.07 | 23.28 | 347,971 | +0.17(+0.76%) |
Nov 21, 2014 | 23.52 | 23.58 | 22.94 | 23.10 | 365,997 | -0.00(-0.02%) |
Nov 20, 2014 | 22.81 | 23.23 | 22.76 | 23.11 | 231,559 | +0.15(+0.64%) |
Nov 19, 2014 | 23.19 | 23.23 | 22.68 | 22.96 | 409,420 | -0.26(-1.11%) |
Nov 18, 2014 | 22.94 | 23.43 | 22.93 | 23.22 | 534,130 | +0.34(+1.46%) |
Nov 17, 2014 | 22.81 | 23.03 | 22.51 | 22.88 | 530,763 | -0.07(-0.32%) |
Nov 14, 2014 | 23.24 | 23.35 | 22.75 | 22.96 | 1,383,697 | -0.31(-1.32%) |
Nov 13, 2014 | 23.86 | 24.05 | 23.22 | 23.26 | 426,435 | -0.62(-2.61%) |
Nov 12, 2014 | 23.72 | 24.16 | 23.71 | 23.89 | 284,894 | +0.01(+0.06%) |
Nov 11, 2014 | 24.01 | 24.13 | 23.80 | 23.87 | 358,555 | -0.11(-0.46%) |
Nov 10, 2014 | 23.94 | 24.57 | 23.76 | 23.98 | 412,628 | -0.03(-0.11%) |
Nov 07, 2014 | 24.14 | 24.34 | 23.36 | 24.01 | 745,537 | -0.12(-0.51%) |
Nov 06, 2014 | 24.40 | 24.54 | 23.69 | 24.14 | 514,881 | -0.27(-1.09%) |
Nov 05, 2014 | 23.89 | 24.45 | 23.58 | 24.40 | 501,910 | +0.72(+3.04%) |
Nov 04, 2014 | 22.87 | 23.71 | 22.70 | 23.68 | 624,238 | +0.70(+3.06%) |
Nov 03, 2014 | 23.06 | 23.62 | 22.79 | 22.98 | 713,093 | -0.15(-0.64%) |
Oct 31, 2014 | 23.13 | 24.54 | 22.41 | 23.13 | 1,890,682 | +0.08(+0.36%) |
Oct 30, 2014 | 23.36 | 23.45 | 22.59 | 23.04 | 833,700 | -0.57(-2.43%) |
Oct 29, 2014 | 23.88 | 23.91 | 23.21 | 23.62 | 455,366 | -0.30(-1.25%) |
Oct 28, 2014 | 23.31 | 24.00 | 22.97 | 23.91 | 355,465 | +0.83(+3.60%) |
Oct 27, 2014 | 22.93 | 23.07 | 23.07 | 23.08 | 306,508 | +0.01(+0.06%) |
Oct 24, 2014 | 23.17 | 23.30 | 22.90 | 23.07 | 323,912 | -0.01(-0.04%) |
Oct 23, 2014 | 22.65 | 23.47 | 22.65 | 23.08 | 329,487 | +0.74(+3.31%) |
Oct 22, 2014 | 22.96 | 23.30 | 22.17 | 22.34 | 448,378 | -0.49(-2.15%) |
Oct 21, 2014 | 22.36 | 22.85 | 22.31 | 22.83 | 388,259 | +0.67(+3.00%) |
Oct 20, 2014 | 21.54 | 22.32 | 21.06 | 22.17 | 598,564 | +0.53(+2.46%) |
Oct 17, 2014 | 21.86 | 22.93 | 21.58 | 21.63 | 751,587 | +0.30(+1.42%) |
Oct 16, 2014 | 19.82 | 21.45 | 19.82 | 21.33 | 603,177 | +1.07(+5.30%) |
Oct 15, 2014 | 19.64 | 20.33 | 19.64 | 20.26 | 1,023,702 | +0.46(+2.32%) |
Oct 14, 2014 | 19.86 | 20.28 | 19.63 | 19.80 | 1,017,288 | +0.15(+0.77%) |
Oct 13, 2014 | 20.68 | 20.73 | 19.52 | 19.64 | 1,089,646 | -1.00(-4.85%) |
Oct 10, 2014 | 22.38 | 22.38 | 20.65 | 20.65 | 1,416,274 | -2.68(-11.48%) |
Oct 09, 2014 | 24.47 | 24.60 | 23.29 | 23.32 | 601,872 | -1.19(-4.87%) |
Oct 08, 2014 | 23.86 | 24.76 | 23.54 | 24.52 | 542,383 | +0.75(+3.15%) |
Oct 07, 2014 | 24.38 | 24.59 | 23.75 | 23.77 | 387,458 | -0.79(-3.20%) |
Oct 06, 2014 | 25.30 | 25.71 | 24.54 | 24.55 | 484,197 | -0.61(-2.43%) |
Oct 03, 2014 | 25.50 | 25.82 | 25.16 | 25.16 | 359,527 | -0.07(-0.29%) |
Oct 02, 2014 | 24.29 | 25.30 | 24.13 | 25.24 | 702,494 | +0.84(+3.44%) |
Oct 01, 2014 | 24.70 | 25.03 | 24.33 | 24.40 | 603,691 | -0.36(-1.45%) |
Sep 30, 2014 | 25.49 | 25.58 | 24.70 | 24.76 | 546,748 | -0.73(-2.88%) |
Sep 29, 2014 | 25.14 | 25.79 | 24.97 | 25.49 | 406,128 | +0.00(+0.00%) |
Sep 26, 2014 | 25.04 | 25.52 | 25.01 | 25.49 | 352,229 | +0.60(+2.40%) |
Sep 25, 2014 | 25.09 | 25.14 | 24.68 | 24.89 | 517,209 | -0.22(-0.86%) |
Sep 24, 2014 | 24.86 | 25.32 | 24.68 | 25.11 | 296,301 | +0.26(+1.05%) |
Sep 23, 2014 | 24.89 | 25.39 | 24.81 | 24.85 | 370,317 | -0.18(-0.72%) |
Sep 22, 2014 | 25.24 | 25.41 | 24.91 | 25.03 | 371,517 | -0.34(-1.32%) |
Sep 19, 2014 | 26.21 | 26.26 | 25.26 | 25.36 | 786,275 | -0.72(-2.76%) |
Sep 18, 2014 | 26.04 | 26.26 | 25.87 | 26.08 | 393,695 | +0.18(+0.69%) |
Sep 17, 2014 | 25.43 | 26.16 | 25.28 | 25.90 | 436,999 | +0.53(+2.10%) |
Sep 16, 2014 | 25.29 | 25.69 | 25.17 | 25.37 | 1,091,118 | -0.04(-0.14%) |
Sep 15, 2014 | 26.05 | 26.39 | 25.38 | 25.41 | 265,980 | -0.72(-2.74%) |
Sep 12, 2014 | 26.55 | 26.55 | 25.94 | 26.12 | 304,238 | -0.37(-1.40%) |
Sep 11, 2014 | 26.34 | 26.61 | 26.20 | 26.50 | 426,298 | +0.01(+0.05%) |
Sep 10, 2014 | 26.89 | 27.02 | 26.32 | 26.48 | 288,833 | -0.42(-1.55%) |
Sep 09, 2014 | 27.29 | 27.31 | 26.86 | 26.90 | 232,574 | -0.47(-1.71%) |
Sep 08, 2014 | 27.74 | 27.74 | 27.15 | 27.37 | 265,259 | -0.30(-1.08%) |
Sep 05, 2014 | 27.15 | 27.80 | 27.08 | 27.67 | 311,967 | +0.36(+1.31%) |
Sep 04, 2014 | 27.09 | 27.56 | 26.89 | 27.31 | 373,936 | +0.27(+1.00%) |
Sep 03, 2014 | 27.44 | 27.57 | 26.84 | 27.04 | 449,506 | -0.31(-1.14%) |
Sep 02, 2014 | 27.55 | 27.64 | 27.06 | 27.35 | 286,388 | -0.10(-0.37%) |
Aug 29, 2014 | 27.16 | 27.45 | 27.45 | 27.45 | 404,621 | +0.40(+1.48%) |
Aug 28, 2014 | 26.71 | 27.28 | 26.66 | 27.05 | 305,894 | +0.14(+0.53%) |
Aug 27, 2014 | 27.19 | 27.37 | 26.78 | 26.91 | 214,475 | -0.28(-1.01%) |
Aug 26, 2014 | 26.81 | 27.86 | 26.63 | 27.18 | 672,378 | +0.34(+1.28%) |
Aug 25, 2014 | 27.27 | 27.27 | 26.54 | 26.84 | 418,281 | -0.28(-1.03%) |
Aug 22, 2014 | 26.76 | 27.49 | 26.47 | 27.12 | 500,999 | +0.27(+1.01%) |
Aug 21, 2014 | 27.00 | 27.00 | 26.21 | 26.85 | 555,467 | -0.29(-1.06%) |
Aug 20, 2014 | 26.38 | 29.58 | 26.36 | 27.14 | 4,114,420 | +0.92(+3.51%) |
Aug 19, 2014 | 25.55 | 26.28 | 25.53 | 26.22 | 383,063 | +0.63(+2.45%) |
Aug 18, 2014 | 25.36 | 25.64 | 24.98 | 25.59 | 284,814 | +0.52(+2.07%) |
Aug 15, 2014 | 25.55 | 25.58 | 24.75 | 25.07 | 498,810 | -0.15(-0.60%) |
Aug 14, 2014 | 25.37 | 25.52 | 25.16 | 25.22 | 245,084 | -0.20(-0.77%) |
Aug 13, 2014 | 25.40 | 25.74 | 25.31 | 25.42 | 358,721 | +0.18(+0.73%) |
Aug 12, 2014 | 25.44 | 25.66 | 25.03 | 25.24 | 446,234 | -0.31(-1.20%) |
Aug 11, 2014 | 25.46 | 25.83 | 25.12 | 25.54 | 292,736 | +0.25(+0.98%) |
Aug 08, 2014 | 24.86 | 25.41 | 24.64 | 25.30 | 715,025 | +0.44(+1.77%) |
Aug 07, 2014 | 25.42 | 25.47 | 24.81 | 24.86 | 338,733 | -0.39(-1.54%) |
Aug 06, 2014 | 25.04 | 25.78 | 25.04 | 25.25 | 386,932 | -0.05(-0.22%) |
Aug 05, 2014 | 25.16 | 25.56 | 25.03 | 25.30 | 441,330 | -0.08(-0.31%) |
Aug 04, 2014 | 24.92 | 25.44 | 24.33 | 25.38 | 702,382 | +0.64(+2.59%) |