Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.41 | 28.06 | 27.41 | 27.86 | 850,338 | +0.49(+1.78%) |
Jul 30, 2015 | 27.00 | 27.53 | 26.93 | 27.37 | 634,620 | +0.07(+0.24%) |
Jul 29, 2015 | 26.35 | 27.52 | 26.22 | 27.31 | 1,289,048 | +1.06(+4.05%) |
Jul 28, 2015 | 25.89 | 26.28 | 25.50 | 26.24 | 642,791 | +0.39(+1.50%) |
Jul 27, 2015 | 26.51 | 26.51 | 25.73 | 25.85 | 828,476 | -0.81(-3.02%) |
Jul 24, 2015 | 27.44 | 27.59 | 26.60 | 26.66 | 640,657 | -0.73(-2.67%) |
Jul 23, 2015 | 27.93 | 27.97 | 27.33 | 27.39 | 1,073,925 | -0.48(-1.72%) |
Jul 22, 2015 | 27.13 | 27.89 | 27.00 | 27.87 | 976,745 | +0.65(+2.38%) |
Jul 21, 2015 | 27.05 | 27.28 | 26.87 | 27.22 | 714,503 | +0.11(+0.41%) |
Jul 20, 2015 | 26.90 | 27.24 | 26.82 | 27.11 | 496,424 | +0.25(+0.94%) |
Jul 17, 2015 | 27.33 | 27.39 | 26.86 | 26.86 | 858,258 | -0.51(-1.85%) |
Jul 16, 2015 | 27.00 | 27.39 | 26.83 | 27.36 | 637,062 | +0.47(+1.74%) |
Jul 15, 2015 | 27.60 | 27.65 | 26.87 | 26.89 | 729,869 | -0.66(-2.38%) |
Jul 14, 2015 | 27.65 | 27.81 | 27.32 | 27.55 | 701,853 | -0.12(-0.44%) |
Jul 13, 2015 | 27.37 | 27.79 | 27.20 | 27.67 | 973,594 | +0.60(+2.22%) |
Jul 10, 2015 | 26.84 | 27.12 | 26.72 | 27.07 | 640,031 | +0.52(+1.94%) |
Jul 09, 2015 | 26.95 | 27.16 | 26.56 | 26.56 | 857,254 | -0.09(-0.35%) |
Jul 08, 2015 | 26.72 | 27.00 | 26.52 | 26.65 | 1,028,655 | -0.27(-1.01%) |
Jul 07, 2015 | 26.20 | 26.98 | 26.20 | 26.92 | 1,661,003 | +0.72(+2.76%) |
Jul 06, 2015 | 25.78 | 26.38 | 25.63 | 26.20 | 1,569,108 | +0.15(+0.58%) |
Jul 02, 2015 | 26.66 | 26.05 | 26.05 | 26.05 | 1,664,868 | -0.54(-2.04%) |
Jul 01, 2015 | 27.03 | 27.33 | 26.49 | 26.59 | 2,115,386 | -0.40(-1.49%) |
Jun 30, 2015 | 27.16 | 27.46 | 26.97 | 27.00 | 1,776,728 | +0.04(+0.16%) |
Jun 29, 2015 | 27.41 | 27.66 | 26.93 | 26.95 | 1,812,980 | -0.90(-3.25%) |
Jun 26, 2015 | 28.21 | 28.36 | 27.82 | 27.86 | 2,504,687 | -0.34(-1.20%) |
Jun 25, 2015 | 28.63 | 28.73 | 28.00 | 28.20 | 2,013,645 | -0.30(-1.05%) |
Jun 24, 2015 | 28.58 | 29.11 | 28.49 | 28.50 | 2,275,174 | -0.29(-1.01%) |
Jun 23, 2015 | 29.86 | 30.00 | 28.12 | 28.79 | 9,932,707 | -3.29(-10.26%) |
Jun 22, 2015 | 31.78 | 32.09 | 30.97 | 32.08 | 2,839,486 | +0.81(+2.58%) |
Jun 19, 2015 | 30.72 | 31.50 | 30.57 | 31.27 | 2,298,341 | +0.74(+2.43%) |
Jun 18, 2015 | 29.94 | 30.84 | 29.87 | 30.53 | 1,173,318 | +0.66(+2.20%) |
Jun 17, 2015 | 29.90 | 29.99 | 29.47 | 29.87 | 675,995 | +0.26(+0.89%) |
Jun 16, 2015 | 29.44 | 29.93 | 29.35 | 29.61 | 872,561 | +0.06(+0.19%) |
Jun 15, 2015 | 29.46 | 29.97 | 28.96 | 29.56 | 988,139 | +0.00(+0.00%) |
Jun 12, 2015 | 29.26 | 30.04 | 29.22 | 29.56 | 999,855 | +0.30(+1.03%) |
Jun 11, 2015 | 29.14 | 29.52 | 29.09 | 29.26 | 591,755 | +0.09(+0.32%) |
Jun 10, 2015 | 28.71 | 29.32 | 28.68 | 29.16 | 1,073,189 | +0.47(+1.63%) |
Jun 09, 2015 | 28.62 | 28.86 | 28.24 | 28.69 | 950,691 | +0.02(+0.07%) |
Jun 08, 2015 | 28.41 | 29.06 | 28.41 | 28.67 | 999,370 | +0.20(+0.69%) |
Jun 05, 2015 | 28.09 | 28.52 | 27.79 | 28.48 | 696,822 | +0.41(+1.47%) |
Jun 04, 2015 | 28.17 | 28.32 | 28.01 | 28.06 | 560,547 | -0.13(-0.47%) |
Jun 03, 2015 | 27.90 | 28.50 | 27.81 | 28.20 | 1,066,818 | +0.43(+1.55%) |
Jun 02, 2015 | 28.02 | 28.20 | 27.74 | 27.76 | 1,535,972 | -0.29(-1.04%) |
Jun 01, 2015 | 28.03 | 28.29 | 27.88 | 28.06 | 1,140,494 | -0.20(-0.70%) |
May 29, 2015 | 28.53 | 28.66 | 28.19 | 28.25 | 672,790 | -0.27(-0.95%) |
May 28, 2015 | 28.81 | 28.89 | 28.41 | 28.52 | 460,502 | -0.32(-1.10%) |
May 27, 2015 | 28.76 | 28.78 | 28.61 | 28.84 | 489,272 | +0.07(+0.23%) |
May 26, 2015 | 28.85 | 28.87 | 28.12 | 28.78 | 765,571 | -0.02(-0.06%) |
May 22, 2015 | 29.12 | 28.80 | 28.80 | 28.80 | 452,222 | -0.28(-0.97%) |
May 21, 2015 | 29.16 | 29.35 | 28.97 | 29.08 | 419,554 | -0.20(-0.67%) |
May 20, 2015 | 29.08 | 29.44 | 28.70 | 29.27 | 764,681 | +0.23(+0.77%) |
May 19, 2015 | 28.33 | 29.21 | 28.33 | 29.05 | 894,402 | +0.69(+2.45%) |
May 18, 2015 | 28.03 | 28.47 | 27.87 | 28.36 | 807,162 | +0.18(+0.63%) |
May 15, 2015 | 28.29 | 28.31 | 27.96 | 28.18 | 551,142 | -0.08(-0.27%) |
May 14, 2015 | 28.35 | 28.46 | 27.76 | 28.25 | 587,256 | +0.05(+0.17%) |
May 13, 2015 | 28.28 | 28.43 | 28.13 | 28.21 | 399,260 | -0.13(-0.46%) |
May 12, 2015 | 28.34 | 28.46 | 27.85 | 28.34 | 399,571 | -0.22(-0.79%) |
May 11, 2015 | 28.78 | 28.82 | 28.43 | 28.56 | 483,849 | +0.07(+0.26%) |
May 08, 2015 | 28.77 | 28.91 | 28.46 | 28.49 | 929,159 | +0.27(+0.96%) |
May 07, 2015 | 27.64 | 28.30 | 27.61 | 28.22 | 846,963 | +0.50(+1.82%) |
May 06, 2015 | 27.30 | 27.73 | 27.04 | 27.71 | 886,739 | +0.41(+1.51%) |
May 05, 2015 | 27.68 | 27.85 | 27.23 | 27.30 | 569,171 | -0.37(-1.35%) |
May 04, 2015 | 27.56 | 28.10 | 27.56 | 27.67 | 825,187 | +0.07(+0.27%) |
May 01, 2015 | 27.10 | 27.61 | 27.01 | 27.60 | 964,989 | +0.82(+3.07%) |
Apr 30, 2015 | 27.34 | 27.51 | 26.66 | 26.78 | 1,155,624 | -0.64(-2.32%) |
Apr 29, 2015 | 28.23 | 28.38 | 27.22 | 27.41 | 1,321,095 | -0.97(-3.42%) |
Apr 28, 2015 | 28.23 | 28.59 | 27.76 | 28.38 | 948,537 | +0.11(+0.38%) |
Apr 27, 2015 | 28.95 | 29.06 | 28.13 | 28.28 | 867,839 | -0.54(-1.87%) |
Apr 24, 2015 | 29.09 | 29.16 | 28.78 | 28.81 | 614,801 | -0.20(-0.68%) |
Apr 23, 2015 | 28.63 | 29.05 | 28.36 | 29.01 | 1,010,900 | +0.27(+0.94%) |
Apr 22, 2015 | 28.67 | 28.96 | 28.37 | 28.74 | 848,575 | +0.13(+0.46%) |
Apr 21, 2015 | 28.86 | 28.94 | 28.52 | 28.61 | 580,427 | -0.18(-0.62%) |
Apr 20, 2015 | 28.65 | 28.94 | 28.56 | 28.79 | 648,054 | +0.33(+1.15%) |
Apr 17, 2015 | 28.92 | 29.09 | 28.40 | 28.46 | 834,048 | -0.74(-2.53%) |
Apr 16, 2015 | 28.88 | 29.51 | 28.88 | 29.20 | 822,638 | +0.05(+0.16%) |
Apr 15, 2015 | 29.40 | 29.63 | 29.07 | 29.15 | 750,377 | -0.09(-0.32%) |
Apr 14, 2015 | 29.71 | 29.81 | 28.97 | 29.24 | 1,076,926 | -0.60(-2.00%) |
Apr 13, 2015 | 29.66 | 30.26 | 29.50 | 29.84 | 841,916 | +0.07(+0.25%) |
Apr 10, 2015 | 29.77 | 30.11 | 29.59 | 29.77 | 669,428 | +0.15(+0.50%) |
Apr 09, 2015 | 30.31 | 30.47 | 29.22 | 29.62 | 881,289 | -0.73(-2.40%) |
Apr 08, 2015 | 29.31 | 30.56 | 29.31 | 30.35 | 1,622,248 | +1.30(+4.47%) |
Apr 07, 2015 | 29.55 | 29.88 | 29.05 | 29.05 | 773,478 | -0.50(-1.71%) |
Apr 06, 2015 | 28.87 | 29.86 | 28.67 | 29.55 | 1,068,812 | +0.33(+1.12%) |
Apr 02, 2015 | 29.01 | 29.23 | 29.23 | 29.23 | 711,852 | +0.26(+0.90%) |
Apr 01, 2015 | 29.47 | 29.48 | 28.74 | 28.96 | 1,606,902 | -0.66(-2.24%) |
Mar 31, 2015 | 30.15 | 30.49 | 29.56 | 29.63 | 1,156,641 | -0.55(-1.83%) |
Mar 30, 2015 | 30.32 | 30.49 | 29.96 | 30.18 | 1,414,536 | +0.21(+0.72%) |
Mar 27, 2015 | 29.91 | 30.37 | 29.40 | 29.96 | 1,596,692 | +0.10(+0.34%) |
Mar 26, 2015 | 30.10 | 30.35 | 29.12 | 29.86 | 2,618,064 | -0.17(-0.56%) |
Mar 25, 2015 | 33.79 | 33.83 | 29.94 | 30.03 | 6,717,325 | -4.23(-12.36%) |
Mar 24, 2015 | 33.65 | 34.33 | 33.19 | 34.26 | 3,842,147 | +0.94(+2.83%) |
Mar 23, 2015 | 32.75 | 33.67 | 32.37 | 33.32 | 3,098,842 | +1.36(+4.27%) |
Mar 20, 2015 | 32.00 | 32.19 | 31.56 | 31.95 | 1,186,038 | +0.42(+1.32%) |
Mar 19, 2015 | 31.44 | 32.14 | 31.31 | 31.54 | 813,951 | +0.41(+1.31%) |
Mar 18, 2015 | 30.76 | 31.31 | 30.42 | 31.13 | 860,742 | +0.49(+1.59%) |
Mar 17, 2015 | 30.66 | 30.93 | 30.49 | 30.65 | 495,612 | +0.04(+0.12%) |
Mar 16, 2015 | 30.84 | 31.12 | 30.56 | 30.61 | 652,641 | -0.01(-0.03%) |
Mar 13, 2015 | 30.62 | 30.93 | 30.29 | 30.62 | 445,964 | -0.02(-0.06%) |
Mar 12, 2015 | 29.92 | 30.66 | 29.84 | 30.64 | 642,260 | +0.91(+3.05%) |
Mar 11, 2015 | 30.07 | 30.28 | 29.65 | 29.73 | 678,092 | -0.36(-1.18%) |
Mar 10, 2015 | 30.46 | 30.61 | 30.01 | 30.08 | 555,306 | -0.57(-1.86%) |
Mar 09, 2015 | 30.65 | 30.86 | 30.38 | 30.66 | 467,444 | +0.18(+0.58%) |
Mar 06, 2015 | 31.28 | 31.37 | 30.40 | 30.48 | 534,789 | -0.84(-2.69%) |
Mar 05, 2015 | 31.52 | 31.72 | 31.08 | 31.32 | 335,747 | -0.20(-0.62%) |
Mar 04, 2015 | 31.45 | 31.82 | 31.25 | 31.51 | 462,810 | -0.13(-0.41%) |
Mar 03, 2015 | 31.85 | 31.96 | 31.24 | 31.65 | 1,505,812 | +0.18(+0.56%) |
Mar 02, 2015 | 29.83 | 31.71 | 29.83 | 31.47 | 2,166,116 | +1.76(+5.91%) |
Feb 27, 2015 | 30.41 | 30.41 | 29.63 | 29.71 | 780,327 | -0.76(-2.48%) |
Feb 26, 2015 | 30.51 | 30.63 | 30.31 | 30.47 | 393,631 | +0.02(+0.06%) |
Feb 25, 2015 | 30.62 | 30.70 | 30.36 | 30.45 | 637,017 | -0.14(-0.44%) |
Feb 24, 2015 | 30.10 | 30.94 | 30.08 | 30.58 | 817,604 | +0.52(+1.73%) |
Feb 23, 2015 | 30.73 | 30.98 | 29.81 | 30.07 | 673,581 | -0.66(-2.16%) |
Feb 20, 2015 | 30.61 | 30.80 | 30.35 | 30.73 | 495,058 | +0.07(+0.24%) |
Feb 19, 2015 | 30.63 | 30.89 | 30.50 | 30.66 | 586,339 | +0.00(+0.00%) |
Feb 18, 2015 | 29.74 | 30.74 | 29.74 | 30.66 | 868,369 | +1.01(+3.40%) |
Feb 17, 2015 | 29.65 | 29.75 | 29.32 | 29.65 | 466,963 | +0.12(+0.41%) |
Feb 13, 2015 | 29.76 | 29.52 | 29.52 | 29.52 | 797,878 | -0.35(-1.16%) |
Feb 12, 2015 | 28.70 | 30.00 | 28.29 | 29.87 | 1,291,603 | +1.23(+4.31%) |
Feb 11, 2015 | 28.55 | 29.11 | 28.49 | 28.64 | 674,070 | +0.14(+0.49%) |
Feb 10, 2015 | 28.40 | 28.88 | 28.13 | 28.50 | 1,127,642 | +0.27(+0.96%) |
Feb 09, 2015 | 29.17 | 29.17 | 28.21 | 28.23 | 537,430 | -0.94(-3.24%) |
Feb 06, 2015 | 28.78 | 29.34 | 28.54 | 29.17 | 722,830 | +0.46(+1.59%) |
Feb 05, 2015 | 28.95 | 29.19 | 28.53 | 28.71 | 516,779 | -0.16(-0.55%) |
Feb 04, 2015 | 28.00 | 29.22 | 27.78 | 28.87 | 1,288,832 | +0.82(+2.92%) |
Feb 03, 2015 | 28.14 | 28.42 | 27.88 | 28.05 | 972,402 | +0.28(+1.02%) |
Feb 02, 2015 | 28.34 | 28.49 | 27.09 | 27.77 | 1,262,659 | -0.44(-1.57%) |
Jan 30, 2015 | 28.99 | 29.03 | 28.16 | 28.21 | 814,527 | -0.95(-3.26%) |
Jan 29, 2015 | 28.72 | 29.16 | 28.53 | 29.16 | 579,129 | +0.58(+2.02%) |
Jan 28, 2015 | 29.07 | 29.07 | 28.51 | 28.58 | 559,627 | -0.24(-0.84%) |
Jan 27, 2015 | 28.48 | 28.96 | 28.46 | 28.82 | 518,192 | +0.00(+0.00%) |
Jan 26, 2015 | 29.17 | 29.19 | 28.67 | 28.82 | 729,637 | -0.25(-0.87%) |
Jan 23, 2015 | 29.01 | 29.38 | 28.86 | 29.08 | 742,269 | +0.09(+0.32%) |
Jan 22, 2015 | 29.01 | 29.15 | 28.71 | 28.98 | 891,421 | +0.15(+0.52%) |
Jan 21, 2015 | 29.12 | 29.12 | 28.59 | 28.83 | 670,827 | -0.40(-1.37%) |
Jan 20, 2015 | 29.82 | 29.96 | 28.82 | 29.23 | 883,692 | -0.50(-1.69%) |
Jan 16, 2015 | 29.25 | 29.82 | 29.13 | 29.74 | 576,730 | +0.43(+1.46%) |
Jan 15, 2015 | 29.65 | 29.77 | 28.68 | 29.31 | 1,054,223 | -0.32(-1.07%) |
Jan 14, 2015 | 29.52 | 29.76 | 28.22 | 29.63 | 1,551,848 | -0.07(-0.25%) |
Jan 13, 2015 | 29.11 | 29.88 | 28.86 | 29.70 | 2,156,440 | +1.10(+3.85%) |
Jan 12, 2015 | 28.57 | 29.05 | 28.40 | 28.60 | 1,371,250 | +0.18(+0.62%) |
Jan 09, 2015 | 28.75 | 28.81 | 27.73 | 28.42 | 1,489,465 | -0.24(-0.85%) |
Jan 08, 2015 | 27.88 | 29.02 | 27.84 | 28.67 | 2,014,250 | +0.97(+3.50%) |
Jan 07, 2015 | 27.68 | 29.44 | 27.21 | 27.70 | 5,585,817 | +2.45(+9.71%) |
Jan 06, 2015 | 25.41 | 25.77 | 24.84 | 25.25 | 2,002,237 | +0.05(+0.18%) |
Jan 05, 2015 | 25.95 | 26.09 | 25.13 | 25.20 | 1,762,743 | -0.48(-1.85%) |
Jan 02, 2015 | 25.52 | 25.93 | 25.40 | 25.67 | 637,870 | +0.30(+1.18%) |
Dec 31, 2014 | 25.53 | 25.38 | 25.38 | 25.38 | 522,257 | -0.03(-0.11%) |
Dec 30, 2014 | 25.45 | 25.82 | 25.25 | 25.40 | 474,626 | -0.18(-0.69%) |
Dec 29, 2014 | 24.99 | 25.77 | 24.84 | 25.58 | 830,419 | +0.53(+2.12%) |
Dec 26, 2014 | 25.06 | 25.27 | 24.88 | 25.05 | 432,771 | +0.06(+0.22%) |
Dec 24, 2014 | 25.33 | 24.99 | 24.99 | 24.99 | 329,214 | -0.24(-0.96%) |
Dec 23, 2014 | 25.00 | 25.34 | 24.84 | 25.24 | 444,369 | +0.29(+1.16%) |
Dec 22, 2014 | 24.35 | 25.07 | 24.15 | 24.95 | 953,061 | +0.67(+2.76%) |
Dec 19, 2014 | 24.84 | 25.04 | 24.18 | 24.28 | 1,267,514 | -0.52(-2.10%) |
Dec 18, 2014 | 24.90 | 25.15 | 24.43 | 24.80 | 1,085,633 | +0.29(+1.18%) |
Dec 17, 2014 | 24.63 | 24.68 | 24.23 | 24.51 | 1,018,812 | -0.13(-0.53%) |
Dec 16, 2014 | 25.33 | 25.34 | 24.39 | 24.64 | 587,857 | -0.69(-2.72%) |
Dec 15, 2014 | 25.43 | 25.58 | 24.88 | 25.33 | 770,860 | -0.03(-0.11%) |
Dec 12, 2014 | 24.86 | 25.57 | 24.52 | 25.36 | 607,767 | +0.31(+1.25%) |
Dec 11, 2014 | 24.62 | 25.64 | 24.38 | 25.05 | 865,043 | +0.49(+1.99%) |
Dec 10, 2014 | 25.18 | 25.32 | 24.51 | 24.56 | 657,568 | -0.69(-2.73%) |
Dec 09, 2014 | 25.00 | 25.45 | 24.59 | 25.25 | 565,018 | -0.11(-0.44%) |
Dec 08, 2014 | 25.73 | 25.90 | 25.02 | 25.36 | 630,352 | -0.48(-1.84%) |
Dec 05, 2014 | 25.39 | 25.91 | 25.20 | 25.83 | 735,129 | +0.46(+1.80%) |
Dec 04, 2014 | 25.53 | 25.53 | 24.98 | 25.38 | 648,007 | +0.02(+0.07%) |
Dec 03, 2014 | 25.93 | 26.07 | 25.27 | 25.36 | 533,868 | -0.40(-1.56%) |
Dec 02, 2014 | 25.52 | 26.07 | 25.43 | 25.76 | 1,547,386 | +0.23(+0.91%) |
Dec 01, 2014 | 25.40 | 25.69 | 25.17 | 25.53 | 1,028,855 | +0.19(+0.74%) |
Nov 28, 2014 | 25.14 | 25.98 | 25.12 | 25.34 | 423,719 | +0.44(+1.76%) |
Nov 26, 2014 | 24.66 | 24.90 | 24.90 | 24.90 | 1,370,080 | +0.22(+0.91%) |
Nov 25, 2014 | 24.54 | 25.15 | 24.50 | 24.68 | 760,366 | +0.09(+0.38%) |
Nov 24, 2014 | 23.63 | 24.69 | 23.49 | 24.58 | 1,094,783 | +1.01(+4.27%) |
Nov 21, 2014 | 23.89 | 23.91 | 23.53 | 23.58 | 685,239 | -0.07(-0.31%) |
Nov 20, 2014 | 23.44 | 23.92 | 23.34 | 23.65 | 668,408 | +0.20(+0.83%) |
Nov 19, 2014 | 23.38 | 23.55 | 23.21 | 23.46 | 517,454 | +0.00(+0.00%) |
Nov 18, 2014 | 23.17 | 23.64 | 23.16 | 23.46 | 706,058 | +0.34(+1.49%) |
Nov 17, 2014 | 23.36 | 23.61 | 23.11 | 23.11 | 513,805 | -0.27(-1.16%) |
Nov 14, 2014 | 23.70 | 23.93 | 23.37 | 23.38 | 544,173 | -0.31(-1.30%) |
Nov 13, 2014 | 23.47 | 23.79 | 23.28 | 23.69 | 789,524 | +0.26(+1.11%) |
Nov 12, 2014 | 23.36 | 23.62 | 23.26 | 23.43 | 562,505 | +0.07(+0.28%) |
Nov 11, 2014 | 23.47 | 23.60 | 23.17 | 23.36 | 479,810 | -0.11(-0.48%) |
Nov 10, 2014 | 23.30 | 23.65 | 23.19 | 23.48 | 510,344 | +0.20(+0.84%) |
Nov 07, 2014 | 23.25 | 23.51 | 23.03 | 23.28 | 652,209 | -0.06(-0.24%) |
Nov 06, 2014 | 23.34 | 23.56 | 23.17 | 23.34 | 949,726 | -0.06(-0.24%) |
Nov 05, 2014 | 23.84 | 24.09 | 23.22 | 23.39 | 1,051,919 | -0.33(-1.41%) |
Nov 04, 2014 | 23.33 | 24.07 | 23.17 | 23.73 | 964,967 | +0.35(+1.51%) |
Nov 03, 2014 | 22.85 | 23.41 | 22.77 | 23.37 | 868,209 | -0.04(-0.16%) |
Oct 31, 2014 | 23.35 | 23.58 | 23.06 | 23.41 | 972,752 | +0.30(+1.29%) |
Oct 30, 2014 | 23.37 | 23.65 | 23.05 | 23.11 | 884,620 | -0.28(-1.19%) |
Oct 29, 2014 | 23.25 | 23.49 | 23.14 | 23.39 | 889,281 | +0.11(+0.48%) |
Oct 28, 2014 | 22.96 | 23.30 | 22.85 | 23.28 | 710,222 | +0.38(+1.66%) |
Oct 27, 2014 | 22.95 | 23.13 | 23.13 | 22.90 | 702,657 | -0.23(-1.00%) |
Oct 24, 2014 | 22.51 | 23.28 | 22.48 | 23.13 | 823,861 | +0.57(+2.51%) |
Oct 23, 2014 | 22.92 | 22.98 | 22.41 | 22.56 | 1,450,630 | -0.20(-0.90%) |
Oct 22, 2014 | 22.76 | 23.11 | 22.30 | 22.77 | 1,837,130 | +0.88(+4.03%) |
Oct 21, 2014 | 21.79 | 22.46 | 21.66 | 21.89 | 1,563,127 | -0.14(-0.63%) |
Oct 20, 2014 | 21.78 | 22.29 | 21.59 | 22.03 | 777,761 | +0.15(+0.68%) |
Oct 17, 2014 | 22.06 | 22.25 | 21.51 | 21.88 | 849,491 | +0.09(+0.43%) |
Oct 16, 2014 | 20.89 | 21.81 | 20.52 | 21.78 | 772,329 | +0.56(+2.62%) |
Oct 15, 2014 | 21.36 | 21.44 | 20.74 | 21.23 | 931,391 | -0.35(-1.64%) |
Oct 14, 2014 | 21.28 | 21.86 | 21.28 | 21.58 | 1,021,087 | +0.43(+2.02%) |
Oct 13, 2014 | 21.47 | 21.89 | 21.15 | 21.15 | 1,461,699 | -0.27(-1.26%) |
Oct 10, 2014 | 21.09 | 21.69 | 21.01 | 21.42 | 895,050 | +0.21(+1.01%) |
Oct 09, 2014 | 21.17 | 21.43 | 21.02 | 21.21 | 823,095 | +0.05(+0.22%) |
Oct 08, 2014 | 20.76 | 21.26 | 20.71 | 21.16 | 702,558 | +0.30(+1.42%) |
Oct 07, 2014 | 21.35 | 21.58 | 20.87 | 20.87 | 699,972 | -0.61(-2.85%) |
Oct 06, 2014 | 21.36 | 21.81 | 21.31 | 21.48 | 1,150,446 | +0.25(+1.18%) |
Oct 03, 2014 | 21.03 | 21.45 | 20.94 | 21.23 | 958,721 | +0.39(+1.87%) |
Oct 02, 2014 | 20.55 | 20.93 | 20.44 | 20.84 | 700,904 | +0.26(+1.26%) |
Oct 01, 2014 | 20.72 | 20.81 | 20.52 | 20.58 | 970,834 | -0.19(-0.89%) |
Sep 30, 2014 | 21.07 | 21.08 | 20.76 | 20.76 | 643,542 | -0.19(-0.93%) |
Sep 29, 2014 | 20.59 | 21.01 | 20.51 | 20.96 | 783,976 | +0.25(+1.21%) |
Sep 26, 2014 | 19.88 | 20.88 | 19.78 | 20.71 | 1,246,451 | +0.83(+4.16%) |
Sep 25, 2014 | 20.04 | 20.22 | 19.73 | 19.88 | 610,155 | -0.22(-1.11%) |
Sep 24, 2014 | 19.91 | 20.15 | 19.75 | 20.10 | 695,959 | +0.19(+0.93%) |
Sep 23, 2014 | 20.07 | 20.12 | 19.86 | 19.92 | 783,201 | -0.28(-1.38%) |
Sep 22, 2014 | 20.22 | 20.24 | 19.90 | 20.20 | 743,397 | -0.09(-0.46%) |
Sep 19, 2014 | 20.51 | 20.56 | 19.92 | 20.29 | 697,427 | -0.20(-0.95%) |
Sep 18, 2014 | 20.10 | 20.53 | 19.97 | 20.48 | 540,478 | +0.42(+2.08%) |
Sep 17, 2014 | 20.11 | 20.25 | 19.76 | 20.07 | 1,195,338 | +0.06(+0.28%) |
Sep 16, 2014 | 20.06 | 20.09 | 19.92 | 20.01 | 720,799 | -0.11(-0.55%) |
Sep 15, 2014 | 20.22 | 20.22 | 19.92 | 20.12 | 394,766 | -0.19(-0.91%) |
Sep 12, 2014 | 20.51 | 20.56 | 20.29 | 20.31 | 483,096 | -0.15(-0.73%) |
Sep 11, 2014 | 20.44 | 20.89 | 20.30 | 20.46 | 699,682 | -0.13(-0.63%) |
Sep 10, 2014 | 20.43 | 20.68 | 20.29 | 20.59 | 690,423 | +0.20(+0.96%) |
Sep 09, 2014 | 20.21 | 20.48 | 20.08 | 20.39 | 861,133 | +0.08(+0.41%) |
Sep 08, 2014 | 20.01 | 20.31 | 19.84 | 20.31 | 756,280 | +0.22(+1.11%) |
Sep 05, 2014 | 20.00 | 20.19 | 19.91 | 20.09 | 392,699 | +0.04(+0.21%) |
Sep 04, 2014 | 20.10 | 20.47 | 19.89 | 20.04 | 418,181 | -0.02(-0.12%) |
Sep 03, 2014 | 20.24 | 20.42 | 19.89 | 20.07 | 564,758 | +0.22(+1.10%) |
Sep 02, 2014 | 19.60 | 19.99 | 19.60 | 19.85 | 809,107 | +0.25(+1.26%) |
Aug 29, 2014 | 19.73 | 19.60 | 19.60 | 19.60 | 317,259 | -0.08(-0.42%) |
Aug 28, 2014 | 19.23 | 19.87 | 19.01 | 19.69 | 642,186 | +0.41(+2.12%) |
Aug 27, 2014 | 19.40 | 19.59 | 19.15 | 19.28 | 591,946 | -0.13(-0.67%) |
Aug 26, 2014 | 19.88 | 20.03 | 19.38 | 19.41 | 1,059,216 | -0.46(-2.34%) |
Aug 25, 2014 | 19.95 | 20.08 | 19.83 | 19.87 | 618,152 | +0.07(+0.38%) |
Aug 22, 2014 | 19.70 | 19.89 | 19.67 | 19.80 | 577,468 | +0.07(+0.38%) |
Aug 21, 2014 | 19.94 | 20.08 | 19.70 | 19.72 | 467,945 | -0.22(-1.12%) |
Aug 20, 2014 | 20.31 | 20.31 | 19.88 | 19.95 | 650,885 | -0.46(-2.27%) |
Aug 19, 2014 | 20.48 | 20.60 | 20.33 | 20.41 | 293,989 | -0.10(-0.50%) |
Aug 18, 2014 | 20.21 | 20.56 | 20.09 | 20.51 | 446,920 | +0.47(+2.36%) |
Aug 15, 2014 | 20.20 | 20.41 | 19.89 | 20.04 | 680,547 | +0.03(+0.14%) |
Aug 14, 2014 | 20.41 | 20.47 | 19.82 | 20.01 | 684,148 | -0.46(-2.27%) |
Aug 13, 2014 | 20.31 | 20.77 | 20.31 | 20.48 | 465,366 | +0.21(+1.05%) |
Aug 12, 2014 | 20.51 | 20.65 | 20.13 | 20.26 | 686,051 | -0.36(-1.76%) |
Aug 11, 2014 | 20.64 | 20.93 | 20.55 | 20.62 | 628,839 | +0.09(+0.45%) |
Aug 08, 2014 | 19.78 | 20.77 | 19.68 | 20.53 | 1,160,228 | +0.97(+4.99%) |
Aug 07, 2014 | 19.14 | 19.64 | 19.12 | 19.56 | 599,692 | +0.59(+3.08%) |
Aug 06, 2014 | 19.27 | 19.33 | 18.80 | 18.97 | 734,256 | -0.45(-2.30%) |
Aug 05, 2014 | 19.44 | 19.73 | 19.27 | 19.42 | 368,133 | -0.15(-0.76%) |
Aug 04, 2014 | 19.27 | 19.58 | 18.89 | 19.57 | 525,349 | +0.34(+1.79%) |