Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.01 | 21.14 | 20.26 | 20.71 | 724,622 | -0.25(-1.19%) |
Jul 30, 2015 | 21.43 | 22.02 | 20.90 | 20.96 | 458,669 | -0.51(-2.38%) |
Jul 29, 2015 | 21.83 | 22.33 | 21.26 | 21.47 | 453,188 | -0.41(-1.87%) |
Jul 28, 2015 | 22.42 | 22.56 | 21.66 | 21.88 | 405,761 | -0.51(-2.28%) |
Jul 27, 2015 | 22.54 | 22.67 | 21.97 | 22.39 | 473,176 | -0.50(-2.18%) |
Jul 24, 2015 | 23.37 | 23.37 | 22.31 | 22.89 | 414,600 | -0.77(-3.25%) |
Jul 23, 2015 | 24.51 | 24.51 | 23.24 | 23.66 | 457,010 | -0.60(-2.47%) |
Jul 22, 2015 | 24.45 | 24.59 | 24.10 | 24.26 | 215,989 | -0.18(-0.74%) |
Jul 21, 2015 | 23.91 | 24.50 | 23.79 | 24.44 | 255,219 | +0.49(+2.05%) |
Jul 20, 2015 | 24.42 | 24.50 | 23.92 | 23.95 | 111,928 | -0.48(-1.96%) |
Jul 17, 2015 | 24.13 | 24.50 | 24.11 | 24.43 | 140,801 | +0.39(+1.62%) |
Jul 16, 2015 | 23.81 | 24.43 | 23.81 | 24.04 | 202,990 | +0.30(+1.26%) |
Jul 15, 2015 | 23.84 | 24.14 | 23.51 | 23.74 | 172,465 | -0.06(-0.25%) |
Jul 14, 2015 | 23.77 | 24.00 | 23.47 | 23.80 | 299,946 | +0.20(+0.85%) |
Jul 13, 2015 | 22.84 | 23.70 | 22.84 | 23.60 | 286,375 | +0.86(+3.78%) |
Jul 10, 2015 | 22.53 | 22.95 | 22.51 | 22.74 | 438,354 | +0.40(+1.79%) |
Jul 09, 2015 | 22.60 | 22.77 | 22.32 | 22.34 | 263,150 | +0.05(+0.22%) |
Jul 08, 2015 | 22.54 | 22.69 | 22.27 | 22.29 | 261,295 | -0.39(-1.72%) |
Jul 07, 2015 | 22.80 | 22.80 | 22.37 | 22.68 | 437,198 | -0.12(-0.53%) |
Jul 06, 2015 | 22.82 | 23.00 | 22.52 | 22.80 | 126,882 | -0.21(-0.91%) |
Jul 02, 2015 | 23.04 | 23.01 | 23.01 | 23.01 | 137,800 | +0.04(+0.17%) |
Jul 01, 2015 | 23.16 | 23.46 | 22.75 | 22.97 | 350,597 | +0.02(+0.09%) |
Jun 30, 2015 | 22.99 | 23.16 | 22.75 | 22.95 | 320,218 | +0.10(+0.44%) |
Jun 29, 2015 | 22.99 | 23.50 | 22.78 | 22.85 | 351,031 | -0.22(-0.95%) |
Jun 26, 2015 | 23.34 | 23.34 | 22.96 | 23.07 | 723,542 | -0.18(-0.77%) |
Jun 25, 2015 | 23.24 | 23.31 | 23.07 | 23.25 | 313,233 | +0.09(+0.39%) |
Jun 24, 2015 | 23.34 | 23.39 | 23.04 | 23.16 | 167,285 | -0.16(-0.69%) |
Jun 23, 2015 | 23.20 | 23.41 | 23.13 | 23.32 | 188,496 | +0.19(+0.82%) |
Jun 22, 2015 | 22.97 | 23.17 | 22.81 | 23.13 | 103,441 | +0.30(+1.31%) |
Jun 19, 2015 | 22.70 | 22.89 | 22.62 | 22.83 | 269,174 | +0.12(+0.53%) |
Jun 18, 2015 | 22.54 | 22.98 | 22.43 | 22.71 | 386,515 | +0.20(+0.89%) |
Jun 17, 2015 | 22.36 | 22.72 | 22.20 | 22.51 | 93,278 | +0.27(+1.21%) |
Jun 16, 2015 | 22.62 | 22.70 | 22.20 | 22.24 | 175,868 | -0.45(-1.98%) |
Jun 15, 2015 | 22.70 | 22.93 | 22.34 | 22.69 | 111,244 | -0.21(-0.92%) |
Jun 12, 2015 | 23.04 | 23.27 | 22.76 | 22.90 | 207,838 | -0.10(-0.43%) |
Jun 11, 2015 | 22.66 | 23.05 | 22.57 | 23.00 | 128,932 | +0.37(+1.63%) |
Jun 10, 2015 | 22.57 | 22.92 | 22.28 | 22.63 | 231,943 | +0.16(+0.71%) |
Jun 09, 2015 | 22.59 | 22.78 | 22.27 | 22.47 | 105,426 | -0.16(-0.71%) |
Jun 08, 2015 | 22.86 | 22.86 | 22.50 | 22.63 | 104,090 | -0.22(-0.96%) |
Jun 05, 2015 | 22.47 | 23.15 | 22.47 | 22.85 | 214,574 | +0.31(+1.38%) |
Jun 04, 2015 | 22.57 | 22.71 | 22.27 | 22.54 | 103,046 | -0.22(-0.97%) |
Jun 03, 2015 | 22.01 | 22.79 | 22.01 | 22.76 | 132,910 | +0.60(+2.71%) |
Jun 02, 2015 | 21.90 | 22.37 | 21.83 | 22.16 | 84,915 | +0.19(+0.86%) |
Jun 01, 2015 | 21.83 | 22.35 | 21.37 | 21.97 | 169,433 | +0.30(+1.38%) |
May 29, 2015 | 22.19 | 22.35 | 21.63 | 21.67 | 157,902 | -0.57(-2.56%) |
May 28, 2015 | 22.44 | 22.47 | 22.14 | 22.24 | 100,939 | -0.17(-0.76%) |
May 27, 2015 | 22.18 | 22.55 | 21.90 | 22.41 | 178,059 | +0.30(+1.36%) |
May 26, 2015 | 21.78 | 22.24 | 21.46 | 22.11 | 271,736 | +0.27(+1.24%) |
May 22, 2015 | 22.72 | 21.84 | 21.84 | 21.84 | 226,600 | -0.89(-3.92%) |
May 21, 2015 | 22.99 | 23.00 | 22.41 | 22.73 | 76,609 | -0.25(-1.09%) |
May 20, 2015 | 23.83 | 23.83 | 22.92 | 22.98 | 169,321 | -0.74(-3.12%) |
May 19, 2015 | 23.06 | 23.80 | 22.96 | 23.72 | 262,201 | +0.70(+3.04%) |
May 18, 2015 | 22.94 | 23.30 | 22.88 | 23.02 | 105,942 | -0.03(-0.13%) |
May 15, 2015 | 23.03 | 23.08 | 22.62 | 23.05 | 137,507 | +0.03(+0.13%) |
May 14, 2015 | 22.84 | 23.07 | 22.64 | 23.02 | 122,886 | +0.33(+1.45%) |
May 13, 2015 | 22.50 | 22.84 | 22.43 | 22.69 | 170,217 | +0.09(+0.40%) |
May 12, 2015 | 22.43 | 22.75 | 22.33 | 22.60 | 87,662 | +0.01(+0.04%) |
May 11, 2015 | 22.57 | 22.93 | 22.39 | 22.59 | 94,346 | -0.02(-0.09%) |
May 08, 2015 | 22.85 | 23.16 | 22.57 | 22.61 | 85,327 | +0.02(+0.07%) |
May 07, 2015 | 22.75 | 23.06 | 22.41 | 22.59 | 96,473 | -0.23(-0.99%) |
May 06, 2015 | 22.87 | 23.06 | 22.56 | 22.82 | 170,268 | -0.04(-0.17%) |
May 05, 2015 | 22.99 | 23.27 | 22.46 | 22.86 | 186,156 | -0.22(-0.95%) |
May 04, 2015 | 23.16 | 23.84 | 22.98 | 23.08 | 264,098 | -0.10(-0.43%) |
May 01, 2015 | 23.33 | 23.70 | 22.99 | 23.18 | 105,174 | -0.12(-0.52%) |
Apr 30, 2015 | 23.62 | 23.66 | 23.13 | 23.30 | 209,762 | -0.48(-2.02%) |
Apr 29, 2015 | 23.56 | 23.90 | 23.55 | 23.78 | 350,412 | +0.04(+0.17%) |
Apr 28, 2015 | 23.38 | 23.86 | 23.30 | 23.74 | 469,032 | +0.33(+1.41%) |
Apr 27, 2015 | 23.36 | 23.85 | 23.08 | 23.41 | 644,202 | +0.03(+0.13%) |
Apr 24, 2015 | 23.67 | 24.89 | 23.29 | 23.38 | 722,904 | -0.43(-1.81%) |
Apr 23, 2015 | 23.85 | 23.96 | 23.48 | 23.81 | 211,832 | +0.01(+0.04%) |
Apr 22, 2015 | 23.09 | 23.85 | 22.89 | 23.80 | 302,975 | +0.64(+2.76%) |
Apr 21, 2015 | 23.64 | 23.88 | 23.08 | 23.16 | 340,608 | -0.39(-1.66%) |
Apr 20, 2015 | 23.86 | 24.03 | 23.52 | 23.55 | 420,838 | -0.15(-0.63%) |
Apr 17, 2015 | 24.41 | 24.60 | 23.54 | 23.70 | 382,405 | -0.90(-3.66%) |
Apr 16, 2015 | 24.39 | 24.74 | 24.26 | 24.60 | 660,566 | +0.11(+0.45%) |
Apr 15, 2015 | 24.72 | 24.78 | 24.48 | 24.49 | 149,127 | -0.15(-0.61%) |
Apr 14, 2015 | 24.84 | 24.87 | 24.52 | 24.64 | 161,175 | -0.16(-0.65%) |
Apr 13, 2015 | 25.57 | 25.57 | 24.76 | 24.80 | 107,808 | -0.74(-2.90%) |
Apr 10, 2015 | 25.33 | 25.68 | 25.22 | 25.54 | 116,858 | +0.36(+1.43%) |
Apr 09, 2015 | 25.25 | 25.40 | 24.73 | 25.18 | 126,189 | +0.00(+0.00%) |
Apr 08, 2015 | 25.01 | 25.21 | 25.01 | 25.18 | 147,257 | +0.28(+1.12%) |
Apr 07, 2015 | 25.43 | 25.58 | 24.88 | 24.90 | 140,199 | -0.65(-2.54%) |
Apr 06, 2015 | 25.69 | 25.83 | 25.28 | 25.55 | 178,132 | -0.29(-1.12%) |
Apr 02, 2015 | 26.25 | 25.84 | 25.84 | 25.84 | 133,700 | -0.31(-1.19%) |
Apr 01, 2015 | 26.83 | 27.01 | 25.95 | 26.15 | 145,227 | -0.83(-3.08%) |
Mar 31, 2015 | 27.34 | 27.53 | 26.66 | 26.98 | 220,883 | -0.52(-1.89%) |
Mar 30, 2015 | 27.16 | 27.57 | 26.89 | 27.50 | 200,610 | +0.35(+1.29%) |
Mar 27, 2015 | 26.55 | 27.19 | 26.55 | 27.15 | 312,668 | +0.63(+2.38%) |
Mar 26, 2015 | 26.97 | 27.04 | 26.35 | 26.52 | 282,094 | -0.38(-1.41%) |
Mar 25, 2015 | 26.72 | 27.29 | 26.29 | 26.90 | 514,247 | +0.32(+1.20%) |
Mar 24, 2015 | 26.12 | 26.78 | 25.23 | 26.58 | 200,687 | +0.36(+1.37%) |
Mar 23, 2015 | 25.60 | 26.54 | 25.50 | 26.22 | 303,090 | +0.59(+2.30%) |
Mar 20, 2015 | 25.99 | 25.99 | 25.42 | 25.63 | 224,030 | -0.36(-1.39%) |
Mar 19, 2015 | 25.51 | 26.26 | 24.75 | 25.99 | 128,409 | +0.35(+1.37%) |
Mar 18, 2015 | 26.36 | 26.49 | 24.48 | 25.64 | 182,603 | -0.79(-2.99%) |
Mar 17, 2015 | 25.97 | 26.52 | 25.82 | 26.43 | 291,993 | +0.42(+1.61%) |
Mar 16, 2015 | 25.91 | 26.59 | 25.81 | 26.01 | 197,140 | +0.30(+1.17%) |
Mar 13, 2015 | 25.45 | 25.85 | 25.11 | 25.71 | 145,138 | +0.14(+0.55%) |
Mar 12, 2015 | 25.09 | 25.86 | 25.07 | 25.57 | 179,980 | +0.70(+2.81%) |
Mar 11, 2015 | 25.18 | 25.38 | 24.83 | 24.87 | 299,173 | -0.23(-0.92%) |
Mar 10, 2015 | 24.88 | 25.24 | 24.47 | 25.10 | 117,482 | +0.00(+0.00%) |
Mar 09, 2015 | 25.74 | 26.07 | 25.05 | 25.10 | 181,967 | -0.58(-2.26%) |
Mar 06, 2015 | 25.83 | 25.96 | 25.20 | 25.68 | 194,704 | -0.36(-1.38%) |
Mar 05, 2015 | 26.09 | 26.32 | 25.76 | 26.04 | 208,816 | +0.09(+0.35%) |
Mar 04, 2015 | 25.29 | 26.27 | 25.81 | 25.95 | 163,524 | +0.14(+0.54%) |
Mar 03, 2015 | 26.38 | 26.64 | 25.75 | 25.81 | 175,590 | -0.60(-2.27%) |
Mar 02, 2015 | 25.73 | 26.48 | 25.62 | 26.41 | 138,403 | +0.73(+2.84%) |
Feb 27, 2015 | 25.84 | 26.27 | 25.68 | 25.68 | 124,689 | -0.33(-1.27%) |
Feb 26, 2015 | 25.56 | 26.13 | 25.43 | 26.01 | 241,283 | +0.33(+1.29%) |
Feb 25, 2015 | 25.00 | 25.85 | 24.92 | 25.68 | 428,843 | +0.74(+2.97%) |
Feb 24, 2015 | 25.08 | 25.20 | 24.71 | 24.94 | 236,902 | -0.07(-0.28%) |
Feb 23, 2015 | 25.44 | 25.68 | 24.80 | 25.01 | 155,697 | -0.59(-2.30%) |
Feb 20, 2015 | 25.89 | 25.95 | 25.23 | 25.60 | 124,482 | -0.22(-0.85%) |
Feb 19, 2015 | 25.69 | 25.98 | 25.50 | 25.82 | 308,745 | -0.01(-0.04%) |
Feb 18, 2015 | 25.59 | 25.85 | 25.37 | 25.83 | 236,955 | +0.12(+0.47%) |
Feb 17, 2015 | 25.27 | 25.74 | 24.79 | 25.71 | 255,426 | +0.53(+2.10%) |
Feb 13, 2015 | 24.91 | 25.18 | 25.18 | 25.18 | 242,800 | +0.35(+1.41%) |
Feb 12, 2015 | 25.19 | 25.19 | 23.53 | 24.83 | 618,980 | +1.50(+6.43%) |
Feb 11, 2015 | 23.19 | 23.43 | 22.88 | 23.33 | 186,213 | +0.03(+0.13%) |
Feb 10, 2015 | 22.69 | 23.68 | 22.69 | 23.30 | 333,097 | +0.82(+3.65%) |
Feb 09, 2015 | 22.55 | 23.11 | 22.22 | 22.48 | 229,723 | -0.15(-0.66%) |
Feb 06, 2015 | 23.47 | 23.75 | 22.52 | 22.63 | 280,558 | -0.78(-3.33%) |
Feb 05, 2015 | 23.44 | 23.82 | 23.40 | 23.41 | 149,629 | +0.05(+0.21%) |
Feb 04, 2015 | 23.43 | 23.85 | 23.15 | 23.36 | 142,815 | -0.25(-1.06%) |
Feb 03, 2015 | 23.84 | 24.10 | 23.30 | 23.61 | 206,637 | +0.08(+0.34%) |
Feb 02, 2015 | 23.58 | 24.15 | 23.02 | 23.53 | 155,897 | -0.01(-0.04%) |
Jan 30, 2015 | 24.31 | 24.72 | 23.52 | 23.54 | 171,429 | -0.93(-3.80%) |
Jan 29, 2015 | 24.29 | 24.48 | 23.94 | 24.47 | 226,045 | +0.11(+0.45%) |
Jan 28, 2015 | 25.10 | 25.10 | 24.17 | 24.36 | 183,174 | -0.60(-2.40%) |
Jan 27, 2015 | 24.47 | 25.50 | 24.15 | 24.96 | 295,065 | +0.27(+1.09%) |
Jan 26, 2015 | 24.24 | 24.82 | 23.95 | 24.69 | 215,088 | +0.37(+1.52%) |
Jan 23, 2015 | 24.30 | 24.81 | 24.01 | 24.32 | 462,300 | +0.02(+0.08%) |
Jan 22, 2015 | 24.04 | 24.45 | 23.49 | 24.30 | 251,317 | +0.48(+2.02%) |
Jan 21, 2015 | 24.12 | 24.16 | 23.43 | 23.82 | 253,257 | -0.43(-1.77%) |
Jan 20, 2015 | 24.61 | 25.16 | 24.09 | 24.25 | 245,347 | -0.43(-1.74%) |
Jan 16, 2015 | 24.86 | 24.98 | 24.51 | 24.68 | 344,252 | -0.16(-0.64%) |
Jan 15, 2015 | 26.10 | 26.27 | 24.70 | 24.84 | 330,983 | -1.34(-5.12%) |
Jan 14, 2015 | 26.16 | 26.55 | 25.84 | 26.18 | 616,815 | -0.30(-1.13%) |
Jan 13, 2015 | 27.22 | 27.31 | 26.19 | 26.48 | 513,724 | -0.49(-1.82%) |
Jan 12, 2015 | 28.22 | 28.52 | 26.48 | 26.97 | 660,181 | -1.08(-3.85%) |
Jan 09, 2015 | 28.24 | 28.64 | 27.68 | 28.05 | 618,824 | -0.16(-0.57%) |
Jan 08, 2015 | 28.98 | 29.38 | 28.15 | 28.21 | 507,333 | -0.39(-1.36%) |
Jan 07, 2015 | 28.35 | 28.92 | 28.33 | 28.60 | 364,544 | +0.57(+2.03%) |
Jan 06, 2015 | 27.78 | 28.65 | 27.77 | 28.03 | 326,333 | -0.07(-0.25%) |
Jan 05, 2015 | 27.90 | 28.96 | 27.42 | 28.10 | 421,117 | +0.10(+0.36%) |
Jan 02, 2015 | 29.16 | 29.16 | 27.26 | 28.00 | 503,801 | -0.92(-3.18%) |
Dec 31, 2014 | 28.52 | 28.92 | 28.92 | 28.92 | 537,500 | +0.52(+1.83%) |
Dec 30, 2014 | 27.94 | 28.52 | 27.46 | 28.40 | 194,201 | +0.32(+1.14%) |
Dec 29, 2014 | 27.83 | 28.21 | 27.54 | 28.08 | 158,545 | +0.30(+1.08%) |
Dec 26, 2014 | 27.89 | 28.07 | 27.13 | 27.78 | 144,233 | -0.08(-0.29%) |
Dec 24, 2014 | 28.02 | 27.86 | 27.86 | 27.86 | 85,100 | -0.17(-0.61%) |
Dec 23, 2014 | 28.67 | 28.71 | 27.92 | 28.03 | 203,622 | -0.49(-1.72%) |
Dec 22, 2014 | 27.80 | 28.57 | 27.43 | 28.52 | 293,280 | +0.89(+3.22%) |
Dec 19, 2014 | 27.44 | 28.39 | 26.99 | 27.63 | 765,029 | +0.14(+0.51%) |
Dec 18, 2014 | 28.06 | 28.08 | 26.89 | 27.49 | 611,922 | +0.91(+3.42%) |
Dec 17, 2014 | 25.33 | 26.66 | 25.15 | 26.58 | 293,314 | +1.25(+4.93%) |
Dec 16, 2014 | 25.10 | 25.76 | 25.10 | 25.33 | 373,520 | +0.22(+0.88%) |
Dec 15, 2014 | 25.56 | 25.79 | 25.10 | 25.11 | 450,751 | -0.30(-1.18%) |
Dec 12, 2014 | 25.06 | 25.69 | 24.88 | 25.41 | 349,276 | +0.00(+0.00%) |
Dec 11, 2014 | 25.22 | 25.53 | 24.98 | 25.41 | 220,004 | +0.38(+1.52%) |
Dec 10, 2014 | 25.33 | 25.74 | 24.94 | 25.03 | 254,751 | -0.47(-1.84%) |
Dec 09, 2014 | 24.38 | 25.79 | 24.19 | 25.50 | 558,256 | +0.83(+3.36%) |
Dec 08, 2014 | 25.00 | 25.19 | 24.02 | 24.67 | 630,914 | -0.28(-1.12%) |
Dec 05, 2014 | 24.09 | 25.44 | 24.03 | 24.95 | 1,067,141 | +0.94(+3.92%) |
Dec 04, 2014 | 23.73 | 24.12 | 23.57 | 24.01 | 943,930 | +0.22(+0.92%) |
Dec 03, 2014 | 23.49 | 23.91 | 23.31 | 23.79 | 2,142,257 | +0.04(+0.17%) |
Dec 02, 2014 | 25.82 | 25.89 | 23.56 | 23.75 | 1,924,149 | -3.64(-13.29%) |
Dec 01, 2014 | 27.71 | 28.03 | 27.39 | 27.39 | 138,761 | -0.47(-1.69%) |
Nov 28, 2014 | 27.91 | 28.11 | 27.64 | 27.86 | 129,320 | -0.06(-0.21%) |
Nov 26, 2014 | 28.06 | 27.92 | 27.92 | 27.92 | 174,000 | -0.04(-0.14%) |
Nov 25, 2014 | 27.95 | 28.39 | 27.79 | 27.96 | 195,444 | +0.11(+0.39%) |
Nov 24, 2014 | 27.83 | 28.28 | 27.61 | 27.85 | 135,983 | +0.02(+0.07%) |
Nov 21, 2014 | 27.93 | 28.58 | 27.07 | 27.83 | 289,245 | +0.35(+1.27%) |
Nov 20, 2014 | 27.38 | 27.86 | 26.92 | 27.48 | 125,847 | +0.01(+0.04%) |
Nov 19, 2014 | 28.16 | 28.19 | 27.40 | 27.47 | 148,505 | -0.63(-2.24%) |
Nov 18, 2014 | 28.08 | 28.45 | 28.06 | 28.10 | 66,085 | +0.19(+0.68%) |
Nov 17, 2014 | 27.83 | 28.23 | 27.75 | 27.91 | 63,989 | +0.09(+0.32%) |
Nov 14, 2014 | 28.35 | 28.38 | 27.81 | 27.82 | 67,936 | -0.52(-1.83%) |
Nov 13, 2014 | 28.48 | 28.62 | 28.03 | 28.34 | 81,827 | -0.05(-0.18%) |
Nov 12, 2014 | 28.22 | 28.56 | 28.06 | 28.39 | 124,916 | +0.05(+0.18%) |
Nov 11, 2014 | 28.09 | 28.55 | 27.93 | 28.34 | 148,557 | +0.32(+1.14%) |
Nov 10, 2014 | 28.30 | 28.30 | 27.67 | 28.02 | 138,053 | +0.15(+0.54%) |
Nov 07, 2014 | 28.70 | 28.70 | 27.73 | 27.87 | 81,710 | -0.80(-2.81%) |
Nov 06, 2014 | 28.40 | 28.78 | 28.04 | 28.68 | 108,310 | +0.39(+1.36%) |
Nov 05, 2014 | 27.85 | 28.55 | 27.69 | 28.29 | 118,674 | +0.57(+2.06%) |
Nov 04, 2014 | 28.04 | 28.37 | 27.69 | 27.72 | 107,923 | -0.49(-1.74%) |
Nov 03, 2014 | 28.67 | 28.67 | 27.98 | 28.21 | 117,463 | -0.34(-1.19%) |
Oct 31, 2014 | 28.78 | 28.90 | 27.78 | 28.55 | 222,686 | +0.32(+1.13%) |
Oct 30, 2014 | 27.88 | 28.67 | 27.88 | 28.23 | 215,872 | +0.33(+1.18%) |
Oct 29, 2014 | 28.48 | 28.48 | 27.71 | 27.90 | 172,165 | -0.45(-1.59%) |
Oct 28, 2014 | 27.90 | 28.66 | 27.89 | 28.35 | 184,783 | +0.50(+1.80%) |
Oct 27, 2014 | 26.77 | 27.89 | 26.78 | 27.85 | 128,239 | +1.07(+4.00%) |
Oct 24, 2014 | 26.29 | 26.82 | 26.18 | 26.78 | 119,883 | +0.58(+2.21%) |
Oct 23, 2014 | 26.01 | 26.66 | 25.56 | 26.20 | 172,331 | +0.36(+1.39%) |
Oct 22, 2014 | 28.23 | 28.95 | 25.15 | 25.84 | 526,536 | -1.30(-4.79%) |
Oct 21, 2014 | 27.54 | 28.34 | 26.70 | 27.14 | 336,817 | -0.38(-1.38%) |
Oct 20, 2014 | 28.22 | 28.22 | 27.16 | 27.52 | 158,580 | -0.91(-3.20%) |
Oct 17, 2014 | 27.87 | 28.71 | 27.49 | 28.43 | 259,986 | +0.97(+3.53%) |
Oct 16, 2014 | 26.98 | 27.80 | 26.98 | 27.46 | 247,706 | +0.08(+0.29%) |
Oct 15, 2014 | 26.75 | 27.46 | 26.39 | 27.38 | 158,901 | +0.27(+1.00%) |
Oct 14, 2014 | 27.41 | 27.45 | 26.64 | 27.11 | 198,817 | +0.04(+0.15%) |
Oct 13, 2014 | 25.83 | 27.24 | 25.83 | 27.07 | 338,446 | +1.31(+5.09%) |
Oct 10, 2014 | 25.11 | 25.86 | 25.04 | 25.76 | 239,266 | +0.47(+1.86%) |
Oct 09, 2014 | 26.32 | 26.32 | 25.14 | 25.29 | 187,533 | -1.00(-3.80%) |
Oct 08, 2014 | 25.92 | 26.50 | 25.87 | 26.29 | 118,441 | +0.33(+1.27%) |
Oct 07, 2014 | 26.26 | 26.57 | 25.94 | 25.96 | 76,990 | -0.55(-2.07%) |
Oct 06, 2014 | 27.62 | 27.67 | 26.50 | 26.51 | 98,911 | -0.98(-3.56%) |
Oct 03, 2014 | 27.38 | 28.24 | 27.14 | 27.49 | 210,498 | +0.39(+1.44%) |
Oct 02, 2014 | 26.40 | 27.20 | 26.39 | 27.10 | 92,619 | +0.59(+2.23%) |
Oct 01, 2014 | 26.91 | 27.01 | 26.27 | 26.51 | 170,225 | -0.36(-1.34%) |
Sep 30, 2014 | 26.83 | 27.11 | 26.64 | 26.87 | 197,299 | -0.06(-0.22%) |
Sep 29, 2014 | 26.17 | 27.01 | 26.14 | 26.93 | 148,630 | +0.40(+1.51%) |
Sep 26, 2014 | 26.51 | 26.75 | 26.18 | 26.53 | 127,837 | +0.09(+0.34%) |
Sep 25, 2014 | 26.46 | 26.51 | 26.03 | 26.44 | 151,547 | -0.12(-0.45%) |
Sep 24, 2014 | 26.49 | 26.76 | 26.09 | 26.56 | 127,316 | +0.19(+0.72%) |
Sep 23, 2014 | 26.20 | 26.53 | 25.76 | 26.37 | 225,680 | +0.03(+0.11%) |
Sep 22, 2014 | 26.91 | 26.91 | 26.17 | 26.34 | 152,686 | -0.65(-2.41%) |
Sep 19, 2014 | 26.99 | 27.14 | 26.51 | 26.99 | 342,184 | +0.02(+0.07%) |
Sep 18, 2014 | 25.64 | 27.24 | 25.14 | 26.97 | 422,236 | +1.70(+6.73%) |
Sep 17, 2014 | 24.93 | 25.48 | 24.60 | 25.27 | 305,998 | +0.34(+1.36%) |
Sep 16, 2014 | 24.43 | 25.15 | 24.09 | 24.93 | 242,564 | +0.47(+1.92%) |
Sep 15, 2014 | 24.70 | 24.70 | 24.20 | 24.46 | 200,508 | -0.15(-0.61%) |
Sep 12, 2014 | 24.39 | 24.80 | 24.28 | 24.61 | 159,589 | +0.27(+1.11%) |
Sep 11, 2014 | 23.76 | 24.39 | 23.69 | 24.34 | 91,861 | +0.49(+2.05%) |
Sep 10, 2014 | 23.84 | 23.94 | 23.65 | 23.85 | 59,438 | +0.03(+0.13%) |
Sep 09, 2014 | 23.74 | 23.99 | 23.55 | 23.82 | 128,099 | +0.01(+0.04%) |
Sep 08, 2014 | 23.35 | 23.83 | 23.35 | 23.81 | 72,425 | +0.39(+1.67%) |
Sep 05, 2014 | 23.27 | 23.86 | 23.13 | 23.42 | 83,377 | +0.05(+0.21%) |
Sep 04, 2014 | 23.52 | 23.53 | 23.02 | 23.37 | 146,643 | -0.04(-0.17%) |
Sep 03, 2014 | 23.89 | 23.89 | 23.35 | 23.41 | 184,026 | -0.37(-1.56%) |
Sep 02, 2014 | 23.74 | 24.01 | 23.43 | 23.78 | 183,564 | +0.18(+0.76%) |
Aug 29, 2014 | 23.36 | 23.60 | 23.60 | 23.60 | 45,000 | +0.24(+1.03%) |
Aug 28, 2014 | 23.62 | 23.92 | 23.30 | 23.36 | 59,173 | -0.46(-1.93%) |
Aug 27, 2014 | 24.37 | 24.47 | 23.59 | 23.82 | 122,000 | -0.54(-2.22%) |
Aug 26, 2014 | 23.85 | 24.64 | 23.85 | 24.36 | 118,240 | +0.53(+2.22%) |
Aug 25, 2014 | 23.73 | 24.17 | 23.61 | 23.83 | 152,328 | +0.18(+0.76%) |
Aug 22, 2014 | 23.68 | 23.91 | 23.38 | 23.65 | 53,024 | -0.03(-0.13%) |
Aug 21, 2014 | 23.55 | 24.01 | 23.31 | 23.68 | 102,083 | +0.07(+0.30%) |
Aug 20, 2014 | 24.03 | 24.03 | 23.59 | 23.61 | 109,570 | -0.55(-2.28%) |
Aug 19, 2014 | 24.19 | 24.19 | 24.03 | 24.16 | 73,536 | -0.09(-0.37%) |
Aug 18, 2014 | 24.08 | 24.61 | 23.71 | 24.25 | 120,624 | +0.33(+1.38%) |
Aug 15, 2014 | 24.69 | 24.73 | 23.62 | 23.92 | 173,363 | -0.55(-2.25%) |
Aug 14, 2014 | 24.41 | 24.77 | 24.19 | 24.47 | 150,906 | +0.10(+0.41%) |
Aug 13, 2014 | 24.44 | 24.66 | 24.37 | 24.37 | 149,298 | -0.05(-0.20%) |
Aug 12, 2014 | 25.08 | 25.30 | 24.41 | 24.42 | 157,954 | -0.69(-2.75%) |
Aug 11, 2014 | 24.99 | 25.32 | 24.51 | 25.11 | 136,493 | +0.28(+1.13%) |
Aug 08, 2014 | 24.57 | 25.04 | 23.83 | 24.83 | 135,618 | +0.24(+0.98%) |
Aug 07, 2014 | 24.61 | 25.08 | 24.32 | 24.59 | 134,403 | -0.02(-0.08%) |
Aug 06, 2014 | 24.12 | 25.23 | 23.86 | 24.61 | 216,625 | +0.41(+1.69%) |
Aug 05, 2014 | 23.65 | 24.43 | 23.42 | 24.20 | 144,008 | +0.42(+1.77%) |
Aug 04, 2014 | 23.91 | 23.91 | 23.30 | 23.78 | 246,194 | -0.04(-0.17%) |