Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.22 | 35.94 | 34.70 | 35.01 | 297,279 | +0.03(+0.09%) |
Jul 30, 2015 | 34.90 | 35.72 | 34.05 | 34.98 | 221,566 | -0.21(-0.60%) |
Jul 29, 2015 | 36.63 | 36.96 | 34.80 | 35.19 | 306,097 | -1.46(-3.98%) |
Jul 28, 2015 | 36.41 | 37.34 | 35.64 | 36.65 | 375,397 | +0.55(+1.52%) |
Jul 27, 2015 | 35.61 | 36.70 | 35.01 | 36.10 | 355,587 | +0.28(+0.78%) |
Jul 24, 2015 | 37.31 | 37.82 | 35.61 | 35.82 | 483,020 | -1.71(-4.56%) |
Jul 23, 2015 | 38.40 | 38.60 | 37.32 | 37.53 | 262,962 | -1.00(-2.60%) |
Jul 22, 2015 | 37.07 | 38.61 | 35.89 | 38.53 | 653,064 | +1.06(+2.83%) |
Jul 21, 2015 | 39.77 | 39.94 | 37.41 | 37.47 | 596,094 | -2.62(-6.54%) |
Jul 20, 2015 | 40.52 | 40.52 | 39.31 | 40.09 | 215,189 | -0.37(-0.91%) |
Jul 17, 2015 | 42.00 | 42.10 | 39.92 | 40.46 | 324,050 | -1.26(-3.02%) |
Jul 16, 2015 | 40.19 | 41.90 | 39.95 | 41.72 | 367,525 | +2.04(+5.14%) |
Jul 15, 2015 | 41.60 | 41.82 | 39.46 | 39.68 | 458,366 | -1.72(-4.15%) |
Jul 14, 2015 | 41.40 | 42.00 | 40.94 | 41.40 | 281,248 | +0.10(+0.24%) |
Jul 13, 2015 | 40.45 | 41.73 | 40.44 | 41.30 | 202,186 | +1.02(+2.53%) |
Jul 10, 2015 | 39.34 | 40.44 | 38.89 | 40.28 | 335,357 | +1.65(+4.27%) |
Jul 09, 2015 | 40.26 | 40.43 | 38.52 | 38.63 | 319,222 | -1.10(-2.77%) |
Jul 08, 2015 | 41.72 | 41.96 | 39.28 | 39.73 | 397,829 | -2.41(-5.72%) |
Jul 07, 2015 | 41.73 | 42.22 | 40.38 | 42.14 | 237,851 | +0.38(+0.91%) |
Jul 06, 2015 | 39.81 | 41.90 | 39.66 | 41.76 | 204,805 | +1.72(+4.30%) |
Jul 02, 2015 | 41.24 | 40.04 | 40.04 | 40.04 | 218,300 | -1.17(-2.84%) |
Jul 01, 2015 | 41.71 | 41.85 | 40.77 | 41.21 | 203,681 | -0.06(-0.15%) |
Jun 30, 2015 | 41.51 | 42.01 | 40.80 | 41.27 | 441,454 | -0.04(-0.10%) |
Jun 29, 2015 | 41.85 | 42.48 | 41.19 | 41.31 | 353,499 | -0.81(-1.92%) |
Jun 26, 2015 | 41.61 | 42.35 | 41.05 | 42.12 | 691,978 | +0.76(+1.84%) |
Jun 25, 2015 | 41.32 | 41.47 | 40.59 | 41.36 | 285,179 | +0.22(+0.53%) |
Jun 24, 2015 | 40.30 | 41.25 | 40.27 | 41.14 | 306,274 | +0.44(+1.08%) |
Jun 23, 2015 | 41.39 | 41.75 | 40.47 | 40.70 | 310,468 | -0.81(-1.95%) |
Jun 22, 2015 | 40.00 | 41.55 | 39.71 | 41.51 | 306,559 | +1.76(+4.43%) |
Jun 19, 2015 | 40.00 | 40.00 | 38.97 | 39.75 | 488,436 | -0.25(-0.62%) |
Jun 18, 2015 | 38.50 | 40.10 | 38.44 | 40.00 | 368,386 | +1.67(+4.36%) |
Jun 17, 2015 | 37.93 | 38.56 | 37.74 | 38.33 | 157,195 | +0.67(+1.78%) |
Jun 16, 2015 | 39.23 | 39.36 | 37.59 | 37.66 | 302,051 | -1.09(-2.81%) |
Jun 15, 2015 | 38.02 | 38.87 | 37.57 | 38.75 | 269,662 | +0.53(+1.39%) |
Jun 12, 2015 | 38.20 | 38.32 | 37.44 | 38.22 | 209,954 | -0.24(-0.62%) |
Jun 11, 2015 | 38.29 | 38.50 | 37.60 | 38.46 | 228,097 | +0.07(+0.18%) |
Jun 10, 2015 | 37.32 | 38.64 | 37.06 | 38.39 | 346,112 | +1.08(+2.89%) |
Jun 09, 2015 | 38.33 | 38.33 | 37.17 | 37.31 | 291,865 | -0.91(-2.38%) |
Jun 08, 2015 | 38.43 | 38.81 | 37.92 | 38.22 | 279,981 | -0.39(-1.01%) |
Jun 05, 2015 | 38.29 | 39.07 | 37.98 | 38.61 | 449,525 | +0.42(+1.10%) |
Jun 04, 2015 | 39.89 | 39.94 | 37.91 | 38.19 | 546,077 | -1.92(-4.79%) |
Jun 03, 2015 | 40.38 | 40.75 | 39.64 | 40.11 | 506,941 | -0.05(-0.12%) |
Jun 02, 2015 | 40.28 | 40.56 | 39.41 | 40.16 | 765,313 | +0.09(+0.22%) |
Jun 01, 2015 | 40.54 | 40.65 | 39.21 | 40.07 | 395,467 | -0.69(-1.69%) |
May 29, 2015 | 40.47 | 41.87 | 40.27 | 40.76 | 386,073 | +0.02(+0.05%) |
May 28, 2015 | 41.00 | 41.00 | 39.93 | 40.74 | 268,144 | +0.36(+0.89%) |
May 27, 2015 | 40.54 | 41.07 | 39.91 | 40.38 | 310,608 | -0.13(-0.32%) |
May 26, 2015 | 40.77 | 41.35 | 39.72 | 40.51 | 440,316 | -0.37(-0.91%) |
May 22, 2015 | 40.97 | 40.88 | 40.88 | 40.88 | 248,700 | -0.31(-0.75%) |
May 21, 2015 | 41.98 | 41.99 | 40.66 | 41.19 | 427,382 | -0.80(-1.91%) |
May 20, 2015 | 41.67 | 42.43 | 41.10 | 41.99 | 438,119 | +0.28(+0.67%) |
May 19, 2015 | 41.89 | 42.41 | 41.53 | 41.71 | 390,170 | -0.02(-0.05%) |
May 18, 2015 | 41.68 | 42.25 | 41.19 | 41.73 | 374,377 | +0.10(+0.24%) |
May 15, 2015 | 41.50 | 41.73 | 41.01 | 41.63 | 308,528 | +0.26(+0.63%) |
May 14, 2015 | 40.05 | 41.48 | 39.77 | 41.37 | 352,619 | +1.36(+3.40%) |
May 13, 2015 | 40.13 | 40.74 | 39.39 | 40.01 | 480,357 | +0.13(+0.33%) |
May 12, 2015 | 38.95 | 40.45 | 38.67 | 39.88 | 790,733 | +1.22(+3.16%) |
May 11, 2015 | 37.50 | 39.41 | 37.50 | 38.66 | 461,551 | +1.27(+3.40%) |
May 08, 2015 | 37.50 | 38.73 | 36.64 | 37.39 | 635,092 | -0.16(-0.43%) |
May 07, 2015 | 32.10 | 37.55 | 32.10 | 37.55 | 1,026,296 | +5.57(+17.42%) |
May 06, 2015 | 31.54 | 32.10 | 30.89 | 31.98 | 400,506 | +0.88(+2.83%) |
May 05, 2015 | 31.03 | 31.32 | 30.11 | 31.10 | 330,031 | -0.02(-0.06%) |
May 04, 2015 | 30.92 | 32.13 | 30.76 | 31.12 | 348,014 | -0.37(-1.17%) |
May 01, 2015 | 30.04 | 31.61 | 29.77 | 31.49 | 330,920 | +1.98(+6.71%) |
Apr 30, 2015 | 31.11 | 31.42 | 29.42 | 29.51 | 461,658 | -1.79(-5.72%) |
Apr 29, 2015 | 31.83 | 32.24 | 30.72 | 31.30 | 345,780 | -0.57(-1.79%) |
Apr 28, 2015 | 32.70 | 33.10 | 31.50 | 31.87 | 437,253 | -0.70(-2.15%) |
Apr 27, 2015 | 34.93 | 35.04 | 32.42 | 32.57 | 433,966 | -2.18(-6.27%) |
Apr 24, 2015 | 35.16 | 35.16 | 34.46 | 34.75 | 273,883 | -0.25(-0.71%) |
Apr 23, 2015 | 33.74 | 35.47 | 33.38 | 35.00 | 597,069 | +1.63(+4.88%) |
Apr 22, 2015 | 32.74 | 33.55 | 32.61 | 33.37 | 270,842 | +0.51(+1.55%) |
Apr 21, 2015 | 33.41 | 33.49 | 32.83 | 32.86 | 362,569 | -0.32(-0.96%) |
Apr 20, 2015 | 32.20 | 33.28 | 31.77 | 33.18 | 363,942 | +1.09(+3.40%) |
Apr 17, 2015 | 32.04 | 32.40 | 31.68 | 32.09 | 333,984 | -0.21(-0.65%) |
Apr 16, 2015 | 32.05 | 32.58 | 31.60 | 32.30 | 236,694 | +0.25(+0.78%) |
Apr 15, 2015 | 31.54 | 32.33 | 31.34 | 32.05 | 270,316 | +0.65(+2.07%) |
Apr 14, 2015 | 32.16 | 32.67 | 31.11 | 31.40 | 380,572 | -0.72(-2.24%) |
Apr 13, 2015 | 30.50 | 33.19 | 30.48 | 32.12 | 539,134 | +1.62(+5.31%) |
Apr 10, 2015 | 30.09 | 30.74 | 30.04 | 30.50 | 306,822 | +0.15(+0.49%) |
Apr 09, 2015 | 30.56 | 31.05 | 29.80 | 30.35 | 388,783 | -0.36(-1.17%) |
Apr 08, 2015 | 29.72 | 30.78 | 29.41 | 30.71 | 382,741 | +1.10(+3.71%) |
Apr 07, 2015 | 29.21 | 30.67 | 29.21 | 29.61 | 408,582 | +0.49(+1.68%) |
Apr 06, 2015 | 30.24 | 30.24 | 28.95 | 29.12 | 397,944 | -1.13(-3.74%) |
Apr 02, 2015 | 29.32 | 30.25 | 30.25 | 30.25 | 292,400 | +0.86(+2.93%) |
Apr 01, 2015 | 30.24 | 30.50 | 28.89 | 29.39 | 587,180 | -0.97(-3.19%) |
Mar 31, 2015 | 30.74 | 30.88 | 30.02 | 30.36 | 456,560 | -0.45(-1.46%) |
Mar 30, 2015 | 30.81 | 31.25 | 30.44 | 30.81 | 283,200 | +0.24(+0.79%) |
Mar 27, 2015 | 28.60 | 30.82 | 28.29 | 30.57 | 326,720 | +2.00(+7.00%) |
Mar 26, 2015 | 28.45 | 29.39 | 27.50 | 28.57 | 433,936 | -0.01(-0.03%) |
Mar 25, 2015 | 30.51 | 30.94 | 28.48 | 28.58 | 407,496 | -2.02(-6.60%) |
Mar 24, 2015 | 31.73 | 31.90 | 30.53 | 30.60 | 291,062 | -1.15(-3.62%) |
Mar 23, 2015 | 32.24 | 32.27 | 30.81 | 31.75 | 407,523 | -0.57(-1.76%) |
Mar 20, 2015 | 33.66 | 34.15 | 31.90 | 32.32 | 966,306 | -1.09(-3.26%) |
Mar 19, 2015 | 32.40 | 33.64 | 32.36 | 33.41 | 564,295 | +1.12(+3.47%) |
Mar 18, 2015 | 31.38 | 33.24 | 30.86 | 32.29 | 716,500 | +0.94(+3.00%) |
Mar 17, 2015 | 30.95 | 31.55 | 29.87 | 31.35 | 685,421 | +0.54(+1.75%) |
Mar 16, 2015 | 31.55 | 31.98 | 30.68 | 30.81 | 859,473 | -0.50(-1.60%) |
Mar 13, 2015 | 26.55 | 32.19 | 26.55 | 31.31 | 2,227,118 | +4.49(+16.74%) |
Mar 12, 2015 | 26.05 | 26.99 | 25.66 | 26.82 | 354,466 | +0.99(+3.83%) |
Mar 11, 2015 | 24.99 | 25.95 | 24.96 | 25.83 | 257,282 | +0.35(+1.37%) |
Mar 10, 2015 | 25.21 | 26.04 | 24.75 | 25.48 | 156,153 | -0.04(-0.16%) |
Mar 09, 2015 | 25.22 | 25.79 | 24.80 | 25.52 | 205,970 | +0.45(+1.79%) |
Mar 06, 2015 | 26.82 | 26.82 | 25.01 | 25.07 | 168,155 | -0.71(-2.75%) |
Mar 05, 2015 | 25.34 | 26.59 | 24.99 | 25.78 | 332,090 | +0.67(+2.67%) |
Mar 04, 2015 | 24.75 | 25.56 | 24.91 | 25.11 | 293,232 | +0.20(+0.80%) |
Mar 03, 2015 | 25.45 | 25.66 | 24.62 | 24.91 | 422,943 | -0.56(-2.20%) |
Mar 02, 2015 | 25.79 | 26.89 | 25.45 | 25.47 | 367,403 | -0.24(-0.93%) |
Feb 27, 2015 | 26.06 | 26.18 | 25.38 | 25.71 | 274,500 | -0.49(-1.87%) |
Feb 26, 2015 | 25.83 | 26.25 | 25.45 | 26.20 | 170,275 | +0.32(+1.24%) |
Feb 25, 2015 | 24.98 | 26.13 | 24.80 | 25.88 | 162,319 | +0.90(+3.60%) |
Feb 24, 2015 | 25.70 | 26.06 | 24.68 | 24.98 | 264,400 | -0.76(-2.95%) |
Feb 23, 2015 | 25.45 | 26.70 | 25.32 | 25.74 | 444,984 | +0.29(+1.14%) |
Feb 20, 2015 | 25.48 | 25.56 | 25.11 | 25.45 | 233,378 | -0.02(-0.08%) |
Feb 19, 2015 | 25.55 | 25.63 | 25.09 | 25.47 | 322,786 | -0.04(-0.16%) |
Feb 18, 2015 | 24.81 | 25.70 | 24.81 | 25.51 | 330,065 | +0.58(+2.33%) |
Feb 17, 2015 | 24.86 | 25.07 | 24.35 | 24.93 | 316,740 | +0.16(+0.65%) |
Feb 13, 2015 | 25.43 | 24.77 | 24.77 | 24.77 | 191,900 | -0.73(-2.86%) |
Feb 12, 2015 | 25.02 | 25.75 | 24.35 | 25.50 | 323,754 | +0.64(+2.57%) |
Feb 11, 2015 | 24.09 | 25.00 | 23.93 | 24.86 | 343,841 | +0.82(+3.41%) |
Feb 10, 2015 | 23.64 | 24.26 | 23.24 | 24.04 | 222,849 | +0.67(+2.87%) |
Feb 09, 2015 | 23.59 | 23.96 | 23.32 | 23.37 | 179,462 | -0.42(-1.77%) |
Feb 06, 2015 | 23.86 | 24.40 | 23.60 | 23.79 | 208,404 | +0.00(+0.00%) |
Feb 05, 2015 | 23.79 | 24.16 | 23.46 | 23.79 | 191,940 | +0.06(+0.25%) |
Feb 04, 2015 | 22.68 | 24.02 | 22.03 | 23.73 | 295,140 | +0.72(+3.13%) |
Feb 03, 2015 | 24.01 | 24.11 | 22.44 | 23.01 | 463,971 | -0.98(-4.09%) |
Feb 02, 2015 | 24.40 | 24.65 | 23.69 | 23.99 | 252,007 | -0.30(-1.24%) |
Jan 30, 2015 | 21.45 | 24.81 | 21.45 | 24.29 | 375,005 | -0.67(-2.68%) |
Jan 29, 2015 | 24.60 | 25.11 | 24.25 | 24.96 | 205,307 | +0.40(+1.63%) |
Jan 28, 2015 | 25.50 | 25.50 | 24.40 | 24.56 | 212,183 | -0.91(-3.57%) |
Jan 27, 2015 | 24.87 | 25.79 | 24.81 | 25.47 | 217,258 | +0.26(+1.03%) |
Jan 26, 2015 | 24.71 | 25.30 | 24.63 | 25.21 | 264,615 | +0.42(+1.69%) |
Jan 23, 2015 | 24.33 | 25.00 | 24.28 | 24.79 | 206,787 | +0.39(+1.60%) |
Jan 22, 2015 | 24.81 | 24.81 | 23.63 | 24.40 | 273,270 | -0.19(-0.77%) |
Jan 21, 2015 | 25.30 | 25.43 | 24.15 | 24.59 | 403,031 | -1.19(-4.62%) |
Jan 20, 2015 | 25.95 | 26.00 | 24.64 | 25.78 | 461,669 | -0.05(-0.19%) |
Jan 16, 2015 | 24.70 | 25.87 | 24.58 | 25.83 | 280,968 | +1.06(+4.28%) |
Jan 15, 2015 | 24.71 | 25.05 | 24.19 | 24.77 | 336,651 | +0.17(+0.69%) |
Jan 14, 2015 | 24.65 | 25.34 | 24.32 | 24.60 | 300,276 | -0.43(-1.72%) |
Jan 13, 2015 | 25.61 | 25.92 | 24.68 | 25.03 | 371,676 | -0.27(-1.07%) |
Jan 12, 2015 | 24.54 | 25.99 | 24.32 | 25.30 | 539,423 | +1.06(+4.37%) |
Jan 09, 2015 | 24.68 | 24.74 | 23.59 | 24.24 | 465,446 | -0.28(-1.14%) |
Jan 08, 2015 | 20.16 | 24.81 | 20.11 | 24.52 | 1,217,865 | +4.60(+23.09%) |
Jan 07, 2015 | 19.80 | 20.10 | 19.72 | 19.92 | 405,242 | +0.06(+0.30%) |
Jan 06, 2015 | 20.47 | 20.66 | 19.53 | 19.86 | 322,443 | -0.61(-2.98%) |
Jan 05, 2015 | 19.86 | 20.98 | 19.84 | 20.47 | 329,036 | +0.37(+1.84%) |
Jan 02, 2015 | 19.83 | 20.41 | 19.66 | 20.10 | 266,905 | +0.30(+1.52%) |
Dec 31, 2014 | 19.64 | 19.80 | 19.80 | 19.80 | 344,500 | +0.33(+1.69%) |
Dec 30, 2014 | 19.54 | 19.92 | 19.13 | 19.47 | 212,637 | +0.03(+0.15%) |
Dec 29, 2014 | 19.97 | 20.44 | 19.23 | 19.44 | 381,762 | -0.80(-3.95%) |
Dec 26, 2014 | 20.00 | 20.51 | 19.80 | 20.24 | 166,388 | +0.40(+2.02%) |
Dec 24, 2014 | 19.35 | 19.84 | 19.84 | 19.84 | 201,100 | +0.39(+2.01%) |
Dec 23, 2014 | 20.78 | 21.09 | 19.02 | 19.45 | 558,693 | -1.32(-6.36%) |
Dec 22, 2014 | 21.40 | 21.61 | 20.62 | 20.77 | 221,059 | -0.65(-3.03%) |
Dec 19, 2014 | 21.49 | 22.00 | 21.17 | 21.42 | 811,177 | -0.13(-0.60%) |
Dec 18, 2014 | 21.02 | 21.74 | 20.89 | 21.55 | 360,911 | +0.63(+3.01%) |
Dec 17, 2014 | 20.31 | 20.95 | 20.00 | 20.92 | 299,167 | +0.61(+3.00%) |
Dec 16, 2014 | 20.00 | 20.90 | 19.97 | 20.31 | 315,121 | +0.38(+1.91%) |
Dec 15, 2014 | 21.24 | 21.89 | 19.90 | 19.93 | 732,475 | -2.19(-9.90%) |
Dec 12, 2014 | 22.05 | 22.51 | 21.61 | 22.12 | 248,750 | -0.23(-1.03%) |
Dec 11, 2014 | 22.35 | 22.81 | 21.84 | 22.35 | 220,420 | +0.21(+0.95%) |
Dec 10, 2014 | 24.00 | 24.00 | 22.10 | 22.14 | 331,257 | -1.44(-6.11%) |
Dec 09, 2014 | 22.64 | 23.63 | 22.19 | 23.58 | 249,711 | +0.75(+3.29%) |
Dec 08, 2014 | 22.39 | 23.21 | 22.38 | 22.83 | 266,997 | +0.44(+1.97%) |
Dec 05, 2014 | 21.95 | 22.52 | 21.95 | 22.39 | 187,735 | +0.33(+1.50%) |
Dec 04, 2014 | 22.05 | 22.26 | 21.66 | 22.06 | 198,174 | +0.01(+0.05%) |
Dec 03, 2014 | 21.54 | 22.18 | 21.35 | 22.05 | 253,485 | +0.46(+2.13%) |
Dec 02, 2014 | 20.75 | 21.88 | 20.75 | 21.59 | 429,084 | +0.28(+1.31%) |
Dec 01, 2014 | 22.70 | 22.72 | 21.17 | 21.31 | 451,466 | -1.56(-6.82%) |
Nov 28, 2014 | 23.00 | 23.68 | 22.69 | 22.87 | 167,491 | -0.30(-1.29%) |
Nov 26, 2014 | 22.62 | 23.17 | 23.17 | 23.17 | 249,000 | +0.43(+1.89%) |
Nov 25, 2014 | 23.06 | 23.10 | 22.11 | 22.74 | 289,966 | -0.14(-0.61%) |
Nov 24, 2014 | 22.90 | 23.65 | 22.44 | 22.88 | 335,751 | -0.01(-0.04%) |
Nov 21, 2014 | 23.25 | 23.57 | 22.77 | 22.89 | 222,135 | +0.02(+0.09%) |
Nov 20, 2014 | 23.06 | 23.31 | 22.73 | 22.87 | 143,193 | -0.20(-0.87%) |
Nov 19, 2014 | 23.03 | 23.18 | 22.64 | 23.07 | 226,308 | -0.10(-0.43%) |
Nov 18, 2014 | 23.46 | 23.90 | 23.02 | 23.17 | 257,796 | -0.23(-0.98%) |
Nov 17, 2014 | 23.30 | 23.93 | 23.18 | 23.40 | 214,019 | +0.10(+0.43%) |
Nov 14, 2014 | 23.89 | 23.89 | 22.93 | 23.30 | 212,469 | -0.57(-2.39%) |
Nov 13, 2014 | 23.84 | 24.19 | 23.61 | 23.87 | 205,617 | -0.02(-0.08%) |
Nov 12, 2014 | 23.35 | 23.98 | 23.14 | 23.89 | 168,148 | +0.33(+1.40%) |
Nov 11, 2014 | 23.50 | 23.90 | 23.09 | 23.56 | 264,950 | -0.02(-0.08%) |
Nov 10, 2014 | 22.86 | 23.68 | 22.33 | 23.58 | 284,530 | +0.61(+2.66%) |
Nov 07, 2014 | 23.41 | 23.41 | 22.55 | 22.97 | 378,288 | -0.38(-1.63%) |
Nov 06, 2014 | 24.35 | 24.35 | 22.08 | 23.35 | 861,835 | -1.25(-5.08%) |
Nov 05, 2014 | 25.41 | 25.48 | 24.45 | 24.60 | 427,024 | -0.51(-2.03%) |
Nov 04, 2014 | 25.24 | 26.00 | 25.03 | 25.11 | 398,695 | -0.35(-1.37%) |
Nov 03, 2014 | 25.35 | 25.63 | 25.08 | 25.46 | 409,050 | +0.24(+0.95%) |
Oct 31, 2014 | 26.22 | 26.75 | 25.14 | 25.22 | 530,391 | -0.27(-1.06%) |
Oct 30, 2014 | 24.52 | 25.94 | 24.47 | 25.49 | 376,649 | +0.76(+3.07%) |
Oct 29, 2014 | 25.11 | 25.32 | 24.02 | 24.73 | 521,221 | -0.40(-1.59%) |
Oct 28, 2014 | 24.35 | 25.18 | 24.08 | 25.13 | 467,888 | +0.95(+3.93%) |
Oct 27, 2014 | 23.97 | 24.31 | 24.11 | 24.18 | 227,200 | +0.07(+0.29%) |
Oct 24, 2014 | 24.03 | 24.43 | 23.79 | 24.11 | 275,817 | +0.13(+0.54%) |
Oct 23, 2014 | 23.45 | 24.38 | 23.15 | 23.98 | 331,761 | +0.89(+3.85%) |
Oct 22, 2014 | 22.69 | 23.43 | 22.53 | 23.09 | 256,708 | +0.37(+1.63%) |
Oct 21, 2014 | 22.87 | 22.95 | 22.55 | 22.72 | 296,668 | -0.03(-0.13%) |
Oct 20, 2014 | 22.84 | 22.94 | 22.35 | 22.75 | 244,763 | +0.25(+1.11%) |
Oct 17, 2014 | 22.86 | 23.00 | 22.34 | 22.50 | 526,170 | +0.22(+0.99%) |
Oct 16, 2014 | 20.69 | 22.54 | 20.50 | 22.28 | 466,054 | +0.95(+4.45%) |
Oct 15, 2014 | 20.95 | 21.67 | 20.46 | 21.33 | 609,234 | -0.19(-0.88%) |
Oct 14, 2014 | 21.58 | 21.83 | 21.03 | 21.52 | 320,712 | +0.24(+1.13%) |
Oct 13, 2014 | 21.52 | 21.89 | 20.97 | 21.28 | 433,676 | -0.36(-1.66%) |
Oct 10, 2014 | 21.40 | 21.98 | 21.11 | 21.64 | 431,824 | +0.14(+0.65%) |
Oct 09, 2014 | 21.75 | 21.89 | 20.94 | 21.50 | 377,294 | -0.33(-1.51%) |
Oct 08, 2014 | 20.62 | 21.88 | 20.55 | 21.83 | 551,115 | +1.12(+5.41%) |
Oct 07, 2014 | 20.56 | 20.88 | 19.89 | 20.71 | 548,408 | -0.02(-0.10%) |
Oct 06, 2014 | 20.78 | 20.87 | 20.52 | 20.73 | 341,164 | -0.05(-0.24%) |
Oct 03, 2014 | 20.54 | 20.84 | 20.06 | 20.78 | 279,177 | +0.53(+2.62%) |
Oct 02, 2014 | 20.84 | 20.87 | 19.92 | 20.25 | 491,486 | -0.55(-2.64%) |
Oct 01, 2014 | 19.92 | 20.98 | 19.86 | 20.80 | 558,214 | +0.89(+4.47%) |
Sep 30, 2014 | 20.14 | 20.36 | 19.71 | 19.91 | 753,815 | -0.19(-0.95%) |
Sep 29, 2014 | 18.98 | 20.14 | 18.57 | 20.10 | 369,849 | +0.82(+4.25%) |
Sep 26, 2014 | 19.30 | 19.37 | 18.55 | 19.28 | 441,169 | -0.06(-0.31%) |
Sep 25, 2014 | 20.04 | 20.16 | 19.09 | 19.34 | 655,625 | -0.71(-3.54%) |
Sep 24, 2014 | 19.65 | 20.08 | 19.34 | 20.05 | 276,104 | +0.39(+1.98%) |
Sep 23, 2014 | 19.60 | 19.97 | 19.47 | 19.66 | 337,751 | -0.04(-0.20%) |
Sep 22, 2014 | 19.63 | 19.78 | 19.36 | 19.70 | 319,402 | -0.01(-0.05%) |
Sep 19, 2014 | 19.70 | 20.06 | 19.50 | 19.71 | 803,205 | +0.06(+0.31%) |
Sep 18, 2014 | 19.72 | 19.88 | 19.43 | 19.65 | 315,735 | +0.08(+0.41%) |
Sep 17, 2014 | 19.09 | 19.68 | 19.06 | 19.57 | 279,611 | +0.37(+1.93%) |
Sep 16, 2014 | 18.49 | 19.30 | 18.28 | 19.20 | 197,105 | +0.62(+3.34%) |
Sep 15, 2014 | 18.68 | 18.84 | 18.23 | 18.58 | 306,398 | -0.10(-0.54%) |
Sep 12, 2014 | 19.24 | 19.48 | 18.62 | 18.68 | 351,398 | -0.51(-2.66%) |
Sep 11, 2014 | 18.97 | 19.28 | 18.61 | 19.19 | 226,830 | +0.09(+0.47%) |
Sep 10, 2014 | 18.69 | 18.69 | 18.60 | 19.10 | 181,874 | +0.41(+2.19%) |
Sep 09, 2014 | 19.54 | 19.54 | 18.66 | 18.69 | 191,409 | -0.95(-4.84%) |
Sep 08, 2014 | 18.70 | 19.75 | 18.52 | 19.64 | 304,869 | +0.89(+4.75%) |
Sep 05, 2014 | 19.61 | 19.64 | 18.57 | 18.75 | 335,705 | -0.94(-4.77%) |
Sep 04, 2014 | 20.50 | 20.55 | 19.65 | 19.69 | 270,961 | -0.69(-3.39%) |
Sep 03, 2014 | 19.89 | 20.50 | 19.73 | 20.38 | 1,056,105 | +0.58(+2.93%) |
Sep 02, 2014 | 19.39 | 20.44 | 19.35 | 19.80 | 855,571 | +0.74(+3.88%) |
Aug 29, 2014 | 19.61 | 19.06 | 19.06 | 19.06 | 264,900 | -0.57(-2.90%) |
Aug 28, 2014 | 20.02 | 20.22 | 19.54 | 19.63 | 221,245 | -0.57(-2.82%) |
Aug 27, 2014 | 20.63 | 20.71 | 20.09 | 20.20 | 204,321 | -0.46(-2.23%) |
Aug 26, 2014 | 20.72 | 20.93 | 20.64 | 20.66 | 243,427 | -0.03(-0.14%) |
Aug 25, 2014 | 20.50 | 20.79 | 20.49 | 20.69 | 308,235 | +0.42(+2.07%) |
Aug 22, 2014 | 20.43 | 20.43 | 20.08 | 20.27 | 209,920 | -0.10(-0.49%) |
Aug 21, 2014 | 19.95 | 20.53 | 19.80 | 20.37 | 347,556 | +0.45(+2.26%) |
Aug 20, 2014 | 20.24 | 20.24 | 20.01 | 19.92 | 237,103 | -0.45(-2.21%) |
Aug 19, 2014 | 20.46 | 20.80 | 20.21 | 20.37 | 329,408 | -0.10(-0.49%) |
Aug 18, 2014 | 19.31 | 20.47 | 19.31 | 20.47 | 639,761 | +1.29(+6.73%) |
Aug 15, 2014 | 19.33 | 19.73 | 18.84 | 19.18 | 480,557 | +0.00(+0.00%) |
Aug 14, 2014 | 20.02 | 20.38 | 19.10 | 19.18 | 549,763 | -1.13(-5.56%) |
Aug 13, 2014 | 20.58 | 20.73 | 19.90 | 20.31 | 508,875 | -0.22(-1.07%) |
Aug 12, 2014 | 22.22 | 22.57 | 20.44 | 20.53 | 572,910 | -1.81(-8.10%) |
Aug 11, 2014 | 23.52 | 23.69 | 22.02 | 22.34 | 441,629 | +1.05(+4.93%) |
Aug 08, 2014 | 21.22 | 21.69 | 21.00 | 21.29 | 360,541 | +0.08(+0.38%) |
Aug 07, 2014 | 21.64 | 21.92 | 21.16 | 21.21 | 204,214 | -0.26(-1.21%) |
Aug 06, 2014 | 20.99 | 21.70 | 20.99 | 21.47 | 239,964 | +0.24(+1.13%) |
Aug 05, 2014 | 21.16 | 21.65 | 20.85 | 21.23 | 339,385 | -0.05(-0.23%) |
Aug 04, 2014 | 21.14 | 21.50 | 20.72 | 21.28 | 446,941 | +0.15(+0.71%) |