Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.00 | 25.00 | 23.86 | 24.05 | 99,064 | -0.03(-0.12%) |
Aug 28, 2015 | 23.93 | 24.26 | 23.79 | 24.08 | 96,918 | +0.08(+0.33%) |
Aug 27, 2015 | 23.55 | 24.16 | 23.30 | 24.00 | 150,559 | +0.59(+2.52%) |
Aug 26, 2015 | 23.31 | 23.46 | 22.75 | 23.41 | 122,684 | +0.51(+2.23%) |
Aug 25, 2015 | 23.88 | 23.89 | 22.90 | 22.90 | 169,831 | -0.33(-1.42%) |
Aug 24, 2015 | 23.10 | 24.01 | 22.00 | 23.23 | 266,838 | -1.15(-4.72%) |
Aug 21, 2015 | 24.09 | 24.93 | 24.00 | 24.38 | 203,209 | -0.14(-0.57%) |
Aug 20, 2015 | 25.15 | 25.45 | 24.49 | 24.52 | 192,359 | -0.93(-3.65%) |
Aug 19, 2015 | 25.51 | 25.88 | 25.28 | 25.45 | 106,532 | -0.22(-0.86%) |
Aug 18, 2015 | 26.20 | 26.31 | 25.63 | 25.67 | 230,331 | -0.60(-2.28%) |
Aug 17, 2015 | 26.24 | 26.39 | 25.73 | 26.27 | 137,228 | -0.01(-0.04%) |
Aug 14, 2015 | 25.88 | 26.40 | 25.82 | 26.28 | 110,208 | +0.30(+1.15%) |
Aug 13, 2015 | 25.97 | 26.30 | 25.80 | 25.98 | 70,094 | -0.06(-0.23%) |
Aug 12, 2015 | 26.25 | 26.46 | 25.80 | 26.04 | 115,035 | -0.53(-1.99%) |
Aug 11, 2015 | 26.70 | 26.84 | 26.13 | 26.57 | 191,801 | -0.20(-0.75%) |
Aug 10, 2015 | 26.18 | 27.00 | 26.18 | 26.77 | 212,585 | +0.73(+2.80%) |
Aug 07, 2015 | 26.37 | 26.43 | 25.78 | 26.04 | 90,119 | -0.43(-1.62%) |
Aug 06, 2015 | 26.38 | 26.73 | 26.20 | 26.47 | 105,269 | +0.23(+0.88%) |
Aug 05, 2015 | 26.04 | 26.81 | 26.04 | 26.24 | 139,233 | +0.28(+1.08%) |
Aug 04, 2015 | 25.95 | 26.35 | 25.95 | 25.96 | 106,902 | +0.03(+0.12%) |
Aug 03, 2015 | 26.10 | 26.37 | 25.51 | 25.93 | 118,746 | -0.13(-0.50%) |
Jul 31, 2015 | 26.13 | 26.39 | 25.90 | 26.06 | 82,142 | -0.01(-0.04%) |
Jul 30, 2015 | 26.13 | 26.25 | 25.87 | 26.07 | 99,575 | -0.17(-0.65%) |
Jul 29, 2015 | 26.05 | 26.60 | 26.01 | 26.24 | 84,666 | +0.24(+0.92%) |
Jul 28, 2015 | 26.06 | 26.20 | 25.56 | 26.00 | 104,479 | +0.05(+0.19%) |
Jul 27, 2015 | 26.04 | 26.25 | 25.85 | 25.95 | 94,321 | -0.29(-1.11%) |
Jul 24, 2015 | 26.60 | 26.62 | 26.13 | 26.24 | 114,616 | -0.43(-1.61%) |
Jul 23, 2015 | 26.80 | 27.17 | 26.60 | 26.67 | 104,737 | +0.02(+0.08%) |
Jul 22, 2015 | 27.20 | 27.21 | 26.52 | 26.65 | 158,220 | -0.71(-2.60%) |
Jul 21, 2015 | 28.17 | 28.19 | 27.19 | 27.36 | 121,600 | -0.82(-2.91%) |
Jul 20, 2015 | 28.45 | 28.45 | 27.92 | 28.18 | 183,606 | -0.10(-0.35%) |
Jul 17, 2015 | 28.40 | 28.42 | 28.08 | 28.28 | 210,823 | -0.03(-0.11%) |
Jul 16, 2015 | 27.93 | 28.55 | 27.85 | 28.31 | 241,697 | +0.61(+2.20%) |
Jul 15, 2015 | 27.88 | 27.88 | 27.37 | 27.70 | 107,765 | -0.06(-0.22%) |
Jul 14, 2015 | 27.56 | 27.97 | 27.26 | 27.76 | 126,958 | +0.01(+0.04%) |
Jul 13, 2015 | 27.27 | 28.46 | 27.27 | 27.75 | 246,173 | +0.59(+2.17%) |
Jul 10, 2015 | 26.92 | 27.26 | 26.72 | 27.16 | 121,068 | +0.47(+1.76%) |
Jul 09, 2015 | 26.84 | 27.09 | 26.40 | 26.69 | 191,105 | +0.10(+0.38%) |
Jul 08, 2015 | 27.48 | 27.66 | 26.37 | 26.59 | 164,133 | -0.66(-2.42%) |
Jul 07, 2015 | 27.85 | 27.85 | 26.91 | 27.25 | 242,465 | -0.64(-2.29%) |
Jul 06, 2015 | 27.45 | 28.14 | 27.31 | 27.89 | 302,967 | +0.33(+1.20%) |
Jul 02, 2015 | 29.17 | 27.56 | 27.56 | 27.56 | 437,100 | -1.50(-5.16%) |
Jul 01, 2015 | 27.80 | 29.11 | 26.95 | 29.06 | 1,058,692 | +2.98(+11.43%) |
Jun 30, 2015 | 26.10 | 26.31 | 25.76 | 26.08 | 166,947 | +0.05(+0.19%) |
Jun 29, 2015 | 26.32 | 26.51 | 25.90 | 26.03 | 112,534 | -0.43(-1.63%) |
Jun 26, 2015 | 26.57 | 26.85 | 26.41 | 26.46 | 402,450 | -0.13(-0.49%) |
Jun 25, 2015 | 26.88 | 26.88 | 26.39 | 26.59 | 148,736 | -0.11(-0.41%) |
Jun 24, 2015 | 27.17 | 27.25 | 26.56 | 26.70 | 134,246 | -0.63(-2.31%) |
Jun 23, 2015 | 27.46 | 27.46 | 26.95 | 27.33 | 79,356 | -0.08(-0.29%) |
Jun 22, 2015 | 27.30 | 27.50 | 27.06 | 27.41 | 79,556 | +0.18(+0.66%) |
Jun 19, 2015 | 27.14 | 27.46 | 27.08 | 27.23 | 149,108 | +0.18(+0.67%) |
Jun 18, 2015 | 26.73 | 27.25 | 26.73 | 27.05 | 95,509 | +0.33(+1.24%) |
Jun 17, 2015 | 26.97 | 27.10 | 26.57 | 26.72 | 71,102 | -0.11(-0.41%) |
Jun 16, 2015 | 26.67 | 26.91 | 26.48 | 26.83 | 63,212 | +0.08(+0.30%) |
Jun 15, 2015 | 26.80 | 27.16 | 26.46 | 26.75 | 78,962 | -0.34(-1.26%) |
Jun 12, 2015 | 26.91 | 27.17 | 26.74 | 27.09 | 65,237 | +0.01(+0.04%) |
Jun 11, 2015 | 26.77 | 27.14 | 26.68 | 27.08 | 72,190 | +0.32(+1.20%) |
Jun 10, 2015 | 26.32 | 27.00 | 26.16 | 26.76 | 126,094 | +0.60(+2.29%) |
Jun 09, 2015 | 26.25 | 26.42 | 26.09 | 26.16 | 41,739 | -0.11(-0.42%) |
Jun 08, 2015 | 26.41 | 26.51 | 26.04 | 26.27 | 105,815 | -0.28(-1.05%) |
Jun 05, 2015 | 26.26 | 26.55 | 25.91 | 26.55 | 54,581 | +0.24(+0.91%) |
Jun 04, 2015 | 26.98 | 27.00 | 26.23 | 26.31 | 58,215 | -0.74(-2.74%) |
Jun 03, 2015 | 26.31 | 27.23 | 25.95 | 27.05 | 177,973 | +0.88(+3.36%) |
Jun 02, 2015 | 25.49 | 26.40 | 25.43 | 26.17 | 87,480 | +0.52(+2.03%) |
Jun 01, 2015 | 26.07 | 26.07 | 25.44 | 25.65 | 111,595 | -0.20(-0.77%) |
May 29, 2015 | 26.17 | 26.35 | 25.62 | 25.85 | 76,779 | -0.45(-1.71%) |
May 28, 2015 | 26.04 | 26.35 | 25.79 | 26.30 | 75,327 | +0.18(+0.69%) |
May 27, 2015 | 26.05 | 26.18 | 25.64 | 26.12 | 56,345 | +0.16(+0.62%) |
May 26, 2015 | 26.01 | 26.44 | 25.39 | 25.96 | 166,990 | -0.28(-1.07%) |
May 22, 2015 | 26.29 | 26.24 | 26.24 | 26.24 | 64,400 | -0.21(-0.79%) |
May 21, 2015 | 26.21 | 26.68 | 26.19 | 26.45 | 100,501 | +0.14(+0.53%) |
May 20, 2015 | 26.37 | 26.66 | 26.13 | 26.31 | 66,551 | -0.07(-0.27%) |
May 19, 2015 | 26.69 | 26.69 | 26.12 | 26.38 | 90,399 | -0.20(-0.75%) |
May 18, 2015 | 26.47 | 26.63 | 26.00 | 26.58 | 158,497 | -0.03(-0.11%) |
May 15, 2015 | 26.75 | 27.04 | 26.54 | 26.61 | 63,967 | -0.27(-1.00%) |
May 14, 2015 | 26.51 | 27.07 | 26.43 | 26.88 | 165,561 | +0.48(+1.82%) |
May 13, 2015 | 26.46 | 26.79 | 26.30 | 26.40 | 120,531 | +0.04(+0.15%) |
May 12, 2015 | 26.32 | 26.61 | 25.70 | 26.36 | 92,650 | +0.01(+0.04%) |
May 11, 2015 | 26.21 | 26.54 | 26.08 | 26.35 | 108,570 | +0.15(+0.57%) |
May 08, 2015 | 26.14 | 26.26 | 25.73 | 26.20 | 160,334 | +0.36(+1.39%) |
May 07, 2015 | 25.29 | 26.11 | 25.18 | 25.84 | 217,567 | +0.49(+1.93%) |
May 06, 2015 | 25.37 | 25.50 | 25.01 | 25.35 | 93,719 | +0.00(+0.00%) |
May 05, 2015 | 25.48 | 25.77 | 25.22 | 25.35 | 143,745 | -0.21(-0.82%) |
May 04, 2015 | 25.56 | 25.81 | 25.47 | 25.56 | 86,509 | +0.10(+0.39%) |
May 01, 2015 | 25.59 | 25.70 | 25.18 | 25.46 | 106,249 | -0.14(-0.55%) |
Apr 30, 2015 | 26.30 | 26.39 | 25.40 | 25.60 | 195,826 | -0.75(-2.85%) |
Apr 29, 2015 | 26.45 | 26.58 | 26.07 | 26.35 | 78,976 | -0.24(-0.90%) |
Apr 28, 2015 | 26.59 | 26.82 | 26.37 | 26.59 | 89,130 | +0.00(+0.00%) |
Apr 27, 2015 | 26.26 | 26.77 | 26.26 | 26.59 | 119,495 | +0.33(+1.26%) |
Apr 24, 2015 | 26.37 | 26.66 | 26.09 | 26.26 | 90,490 | -0.06(-0.23%) |
Apr 23, 2015 | 26.29 | 26.46 | 26.01 | 26.32 | 57,243 | -0.04(-0.15%) |
Apr 22, 2015 | 26.29 | 26.49 | 25.96 | 26.36 | 42,016 | +0.14(+0.53%) |
Apr 21, 2015 | 26.06 | 26.40 | 25.89 | 26.22 | 99,708 | +0.18(+0.69%) |
Apr 20, 2015 | 26.06 | 26.30 | 25.85 | 26.04 | 252,151 | +0.06(+0.23%) |
Apr 17, 2015 | 26.05 | 26.30 | 25.90 | 25.98 | 126,914 | -0.28(-1.07%) |
Apr 16, 2015 | 26.31 | 26.48 | 26.06 | 26.26 | 172,260 | -0.10(-0.38%) |
Apr 15, 2015 | 26.45 | 26.55 | 26.24 | 26.36 | 127,796 | +0.05(+0.19%) |
Apr 14, 2015 | 26.18 | 26.63 | 26.18 | 26.31 | 134,874 | +0.10(+0.38%) |
Apr 13, 2015 | 26.42 | 26.69 | 26.14 | 26.21 | 107,808 | -0.30(-1.13%) |
Apr 10, 2015 | 26.69 | 26.69 | 26.40 | 26.51 | 92,901 | +0.00(+0.00%) |
Apr 09, 2015 | 26.80 | 26.81 | 26.37 | 26.51 | 104,535 | -0.28(-1.05%) |
Apr 08, 2015 | 26.52 | 26.87 | 26.32 | 26.79 | 60,586 | +0.31(+1.17%) |
Apr 07, 2015 | 26.63 | 26.99 | 26.45 | 26.48 | 69,183 | -0.36(-1.34%) |
Apr 06, 2015 | 26.26 | 27.10 | 26.26 | 26.84 | 188,839 | +0.39(+1.47%) |
Apr 02, 2015 | 26.24 | 26.45 | 26.45 | 26.45 | 77,000 | +0.11(+0.42%) |
Apr 01, 2015 | 26.32 | 26.58 | 26.02 | 26.34 | 90,090 | -0.17(-0.64%) |
Mar 31, 2015 | 26.55 | 26.60 | 26.31 | 26.51 | 93,111 | -0.13(-0.49%) |
Mar 30, 2015 | 26.58 | 26.69 | 26.37 | 26.64 | 81,780 | +0.11(+0.41%) |
Mar 27, 2015 | 26.59 | 26.62 | 26.28 | 26.53 | 59,428 | -0.07(-0.26%) |
Mar 26, 2015 | 26.90 | 27.04 | 26.39 | 26.60 | 105,857 | -0.34(-1.26%) |
Mar 25, 2015 | 27.30 | 27.31 | 26.90 | 26.94 | 131,348 | -0.23(-0.85%) |
Mar 24, 2015 | 26.90 | 27.31 | 26.80 | 27.17 | 211,164 | +0.25(+0.93%) |
Mar 23, 2015 | 26.89 | 26.98 | 26.71 | 26.92 | 86,524 | +0.07(+0.26%) |
Mar 20, 2015 | 26.60 | 26.97 | 26.20 | 26.85 | 207,470 | +0.41(+1.55%) |
Mar 19, 2015 | 26.21 | 26.54 | 26.08 | 26.44 | 118,518 | +0.12(+0.46%) |
Mar 18, 2015 | 25.74 | 26.65 | 25.44 | 26.32 | 197,132 | +0.51(+1.98%) |
Mar 17, 2015 | 25.46 | 25.91 | 25.29 | 25.81 | 117,930 | +0.15(+0.58%) |
Mar 16, 2015 | 25.69 | 25.84 | 25.55 | 25.66 | 120,702 | +0.08(+0.31%) |
Mar 13, 2015 | 25.61 | 25.85 | 25.00 | 25.58 | 164,535 | -0.15(-0.58%) |
Mar 12, 2015 | 25.86 | 26.25 | 25.23 | 25.73 | 127,124 | +0.11(+0.43%) |
Mar 11, 2015 | 25.46 | 25.78 | 25.37 | 25.62 | 95,022 | +0.18(+0.71%) |
Mar 10, 2015 | 25.43 | 25.58 | 25.14 | 25.44 | 117,870 | -0.20(-0.78%) |
Mar 09, 2015 | 25.55 | 25.77 | 25.34 | 25.64 | 111,867 | +0.13(+0.51%) |
Mar 06, 2015 | 25.69 | 25.93 | 25.50 | 25.51 | 114,663 | -0.29(-1.12%) |
Mar 05, 2015 | 25.75 | 26.33 | 25.56 | 25.80 | 210,588 | +0.15(+0.58%) |
Mar 04, 2015 | 28.24 | 28.06 | 25.31 | 25.65 | 643,499 | -2.41(-8.59%) |
Mar 03, 2015 | 28.02 | 28.20 | 27.50 | 28.06 | 203,062 | -0.05(-0.18%) |
Mar 02, 2015 | 27.35 | 28.16 | 27.35 | 28.11 | 121,008 | +0.70(+2.55%) |
Feb 27, 2015 | 27.41 | 27.78 | 27.31 | 27.41 | 87,977 | -0.12(-0.44%) |
Feb 26, 2015 | 27.98 | 27.98 | 27.32 | 27.53 | 93,354 | -0.40(-1.43%) |
Feb 25, 2015 | 28.18 | 28.43 | 27.68 | 27.93 | 81,868 | -0.32(-1.13%) |
Feb 24, 2015 | 28.10 | 28.50 | 28.00 | 28.25 | 111,932 | +0.12(+0.43%) |
Feb 23, 2015 | 27.78 | 28.32 | 27.56 | 28.13 | 120,355 | +0.25(+0.90%) |
Feb 20, 2015 | 27.96 | 28.12 | 27.64 | 27.88 | 96,051 | -0.05(-0.18%) |
Feb 19, 2015 | 27.71 | 28.19 | 27.71 | 27.93 | 117,113 | +0.24(+0.87%) |
Feb 18, 2015 | 27.50 | 28.18 | 27.37 | 27.69 | 146,298 | +0.22(+0.80%) |
Feb 17, 2015 | 27.00 | 27.69 | 27.00 | 27.47 | 192,153 | +0.61(+2.27%) |
Feb 13, 2015 | 26.50 | 26.86 | 26.86 | 26.86 | 71,300 | +0.37(+1.40%) |
Feb 12, 2015 | 26.42 | 26.65 | 26.15 | 26.49 | 163,140 | +0.19(+0.72%) |
Feb 11, 2015 | 26.21 | 26.70 | 25.94 | 26.30 | 266,257 | -0.03(-0.11%) |
Feb 10, 2015 | 27.00 | 27.24 | 26.14 | 26.33 | 91,939 | -0.38(-1.42%) |
Feb 09, 2015 | 27.18 | 27.58 | 26.48 | 26.71 | 201,260 | -0.50(-1.84%) |
Feb 06, 2015 | 26.97 | 27.30 | 26.82 | 27.21 | 173,874 | +0.17(+0.63%) |
Feb 05, 2015 | 26.77 | 27.16 | 26.66 | 27.04 | 153,918 | +0.33(+1.24%) |
Feb 04, 2015 | 26.85 | 27.13 | 26.58 | 26.71 | 154,026 | -0.26(-0.96%) |
Feb 03, 2015 | 26.04 | 27.03 | 26.00 | 26.97 | 155,788 | +1.01(+3.89%) |
Feb 02, 2015 | 25.52 | 26.03 | 25.43 | 25.96 | 136,832 | +0.37(+1.45%) |
Jan 30, 2015 | 25.82 | 26.00 | 25.58 | 25.59 | 203,492 | -0.37(-1.43%) |
Jan 29, 2015 | 25.35 | 26.11 | 25.21 | 25.96 | 150,123 | +0.56(+2.20%) |
Jan 28, 2015 | 25.86 | 25.91 | 25.26 | 25.40 | 200,094 | -0.13(-0.51%) |
Jan 27, 2015 | 25.35 | 25.71 | 25.35 | 25.53 | 97,765 | -0.16(-0.62%) |
Jan 26, 2015 | 25.71 | 25.77 | 25.21 | 25.69 | 126,073 | -0.01(-0.04%) |
Jan 23, 2015 | 25.82 | 26.00 | 25.50 | 25.70 | 86,709 | -0.16(-0.62%) |
Jan 22, 2015 | 25.28 | 25.90 | 24.86 | 25.86 | 135,908 | +0.76(+3.03%) |
Jan 21, 2015 | 25.35 | 25.68 | 24.85 | 25.10 | 118,744 | -0.36(-1.41%) |
Jan 20, 2015 | 25.13 | 25.80 | 24.80 | 25.46 | 297,379 | +0.29(+1.15%) |
Jan 16, 2015 | 25.19 | 25.50 | 24.88 | 25.17 | 194,758 | -0.09(-0.36%) |
Jan 15, 2015 | 26.10 | 26.10 | 25.11 | 25.26 | 142,208 | -0.50(-1.94%) |
Jan 14, 2015 | 25.38 | 25.90 | 25.32 | 25.76 | 151,202 | +0.08(+0.31%) |
Jan 13, 2015 | 25.65 | 26.14 | 25.28 | 25.68 | 122,124 | +0.33(+1.30%) |
Jan 12, 2015 | 26.06 | 26.24 | 25.26 | 25.35 | 120,894 | -0.79(-3.02%) |
Jan 09, 2015 | 25.80 | 26.41 | 25.57 | 26.14 | 158,169 | +0.30(+1.16%) |
Jan 08, 2015 | 25.69 | 26.25 | 25.56 | 25.84 | 217,205 | +0.35(+1.37%) |
Jan 07, 2015 | 25.74 | 25.95 | 25.12 | 25.49 | 285,733 | +0.03(+0.12%) |
Jan 06, 2015 | 26.28 | 26.28 | 24.73 | 25.46 | 259,408 | -0.74(-2.82%) |
Jan 05, 2015 | 26.68 | 26.83 | 25.77 | 26.20 | 229,271 | -0.75(-2.78%) |
Jan 02, 2015 | 27.38 | 27.88 | 26.65 | 26.95 | 142,561 | -0.30(-1.10%) |
Dec 31, 2014 | 27.89 | 27.25 | 27.25 | 27.25 | 181,000 | -0.69(-2.47%) |
Dec 30, 2014 | 27.88 | 28.20 | 27.88 | 27.94 | 195,295 | -0.18(-0.64%) |
Dec 29, 2014 | 27.73 | 28.15 | 27.61 | 28.12 | 159,557 | +0.30(+1.08%) |
Dec 26, 2014 | 27.40 | 27.88 | 27.37 | 27.82 | 101,468 | +0.43(+1.57%) |
Dec 24, 2014 | 27.53 | 27.39 | 27.39 | 27.39 | 73,800 | -0.11(-0.40%) |
Dec 23, 2014 | 27.70 | 27.79 | 27.40 | 27.50 | 139,435 | -0.08(-0.29%) |
Dec 22, 2014 | 28.24 | 28.24 | 27.16 | 27.58 | 205,443 | -0.68(-2.41%) |
Dec 19, 2014 | 28.00 | 28.36 | 27.35 | 28.26 | 445,016 | +0.36(+1.29%) |
Dec 18, 2014 | 27.83 | 27.92 | 27.00 | 27.90 | 298,402 | +0.41(+1.49%) |
Dec 17, 2014 | 26.82 | 27.53 | 26.59 | 27.49 | 231,400 | +0.70(+2.61%) |
Dec 16, 2014 | 26.65 | 27.16 | 26.49 | 26.79 | 274,005 | +0.12(+0.45%) |
Dec 15, 2014 | 26.86 | 27.00 | 26.43 | 26.67 | 239,864 | -0.09(-0.34%) |
Dec 12, 2014 | 26.68 | 26.98 | 26.44 | 26.76 | 325,468 | -0.27(-1.00%) |
Dec 11, 2014 | 27.19 | 27.47 | 26.90 | 27.03 | 255,702 | -0.09(-0.33%) |
Dec 10, 2014 | 27.70 | 27.87 | 26.95 | 27.12 | 286,666 | -0.78(-2.80%) |
Dec 09, 2014 | 26.84 | 27.92 | 26.56 | 27.90 | 210,534 | +0.67(+2.46%) |
Dec 08, 2014 | 27.66 | 27.90 | 26.93 | 27.23 | 235,001 | -0.51(-1.84%) |
Dec 05, 2014 | 27.12 | 27.83 | 27.04 | 27.74 | 180,436 | +0.67(+2.48%) |
Dec 04, 2014 | 26.91 | 27.35 | 26.50 | 27.07 | 207,932 | +0.08(+0.30%) |
Dec 03, 2014 | 26.75 | 27.41 | 26.51 | 26.99 | 217,658 | +0.34(+1.28%) |
Dec 02, 2014 | 26.15 | 26.94 | 26.15 | 26.65 | 213,914 | +0.33(+1.25%) |
Dec 01, 2014 | 27.44 | 27.44 | 26.04 | 26.32 | 393,060 | -1.39(-5.02%) |
Nov 28, 2014 | 28.20 | 28.20 | 27.14 | 27.71 | 373,033 | -0.53(-1.88%) |
Nov 26, 2014 | 28.75 | 28.24 | 28.24 | 28.24 | 1,252,800 | -2.44(-7.95%) |
Nov 25, 2014 | 30.00 | 30.78 | 29.75 | 30.68 | 282,762 | +0.71(+2.37%) |
Nov 24, 2014 | 29.54 | 30.09 | 29.52 | 29.97 | 151,511 | +0.35(+1.18%) |
Nov 21, 2014 | 30.02 | 30.20 | 29.52 | 29.62 | 121,066 | -0.05(-0.17%) |
Nov 20, 2014 | 30.00 | 30.00 | 28.83 | 29.67 | 122,070 | +0.50(+1.71%) |
Nov 19, 2014 | 29.80 | 29.80 | 28.96 | 29.17 | 136,087 | -0.60(-2.03%) |
Nov 18, 2014 | 29.16 | 29.99 | 29.13 | 29.77 | 162,446 | +0.74(+2.57%) |
Nov 17, 2014 | 29.18 | 29.30 | 28.83 | 29.03 | 140,323 | -0.15(-0.51%) |
Nov 14, 2014 | 29.77 | 29.85 | 29.10 | 29.18 | 197,362 | -0.63(-2.11%) |
Nov 13, 2014 | 29.74 | 30.17 | 29.39 | 29.81 | 141,053 | +0.04(+0.13%) |
Nov 12, 2014 | 29.36 | 29.95 | 29.36 | 29.77 | 180,228 | +0.31(+1.05%) |
Nov 11, 2014 | 29.38 | 29.97 | 29.10 | 29.46 | 124,108 | +0.16(+0.55%) |
Nov 10, 2014 | 28.75 | 29.31 | 28.35 | 29.30 | 228,488 | -0.51(-1.71%) |
Nov 07, 2014 | 30.35 | 30.49 | 29.62 | 29.81 | 159,838 | -0.65(-2.13%) |
Nov 06, 2014 | 30.50 | 30.77 | 30.28 | 30.46 | 117,532 | +0.10(+0.33%) |
Nov 05, 2014 | 30.46 | 30.87 | 30.01 | 30.36 | 135,474 | +0.17(+0.56%) |
Nov 04, 2014 | 30.17 | 30.57 | 30.05 | 30.19 | 98,119 | -0.09(-0.30%) |
Nov 03, 2014 | 30.57 | 30.76 | 30.09 | 30.28 | 152,761 | -0.37(-1.21%) |
Oct 31, 2014 | 30.78 | 30.96 | 30.36 | 30.65 | 134,613 | +0.38(+1.26%) |
Oct 30, 2014 | 29.71 | 30.64 | 29.71 | 30.27 | 143,589 | +0.36(+1.20%) |
Oct 29, 2014 | 30.24 | 30.25 | 29.53 | 29.91 | 99,386 | -0.07(-0.23%) |
Oct 28, 2014 | 28.95 | 30.10 | 28.84 | 29.98 | 193,704 | +1.26(+4.39%) |
Oct 27, 2014 | 29.00 | 29.25 | 28.27 | 28.72 | 129,035 | -0.53(-1.81%) |
Oct 24, 2014 | 29.09 | 29.36 | 28.79 | 29.25 | 115,107 | +0.26(+0.90%) |
Oct 23, 2014 | 28.48 | 29.37 | 28.41 | 28.99 | 231,739 | +0.84(+2.98%) |
Oct 22, 2014 | 28.80 | 28.98 | 28.11 | 28.15 | 171,885 | -0.62(-2.16%) |
Oct 21, 2014 | 28.57 | 28.92 | 28.57 | 28.77 | 123,034 | +0.32(+1.12%) |
Oct 20, 2014 | 27.94 | 28.19 | 27.91 | 28.45 | 175,998 | +0.25(+0.89%) |
Oct 17, 2014 | 29.75 | 29.77 | 28.17 | 28.20 | 250,852 | -1.10(-3.74%) |
Oct 16, 2014 | 27.92 | 29.49 | 27.82 | 29.30 | 194,790 | +0.56(+1.93%) |
Oct 15, 2014 | 27.92 | 28.79 | 27.82 | 28.74 | 279,202 | +0.44(+1.55%) |
Oct 14, 2014 | 27.58 | 28.69 | 27.40 | 28.30 | 194,059 | +1.01(+3.70%) |
Oct 13, 2014 | 27.75 | 28.12 | 27.20 | 27.29 | 236,562 | -0.46(-1.66%) |
Oct 10, 2014 | 28.01 | 28.44 | 27.68 | 27.75 | 310,126 | -0.45(-1.60%) |
Oct 09, 2014 | 28.73 | 28.73 | 28.00 | 28.20 | 271,110 | -0.65(-2.25%) |
Oct 08, 2014 | 28.45 | 29.29 | 28.01 | 28.85 | 329,384 | +0.60(+2.12%) |
Oct 07, 2014 | 29.39 | 29.40 | 28.24 | 28.25 | 314,386 | -1.36(-4.59%) |
Oct 06, 2014 | 30.06 | 30.49 | 29.16 | 29.61 | 241,024 | -0.47(-1.56%) |
Oct 03, 2014 | 29.60 | 30.25 | 29.52 | 30.08 | 210,957 | +0.82(+2.80%) |
Oct 02, 2014 | 29.25 | 29.53 | 28.61 | 29.26 | 269,986 | +0.00(+0.00%) |
Oct 01, 2014 | 30.02 | 30.02 | 28.69 | 29.26 | 319,963 | -0.81(-2.69%) |
Sep 30, 2014 | 30.58 | 30.84 | 29.98 | 30.07 | 199,563 | -0.40(-1.31%) |
Sep 29, 2014 | 30.72 | 31.23 | 30.20 | 30.47 | 237,533 | -0.76(-2.43%) |
Sep 26, 2014 | 30.37 | 31.32 | 30.30 | 31.23 | 296,451 | +0.86(+2.83%) |
Sep 25, 2014 | 30.41 | 30.95 | 30.08 | 30.37 | 318,144 | -0.03(-0.10%) |
Sep 24, 2014 | 29.63 | 30.41 | 29.22 | 30.40 | 317,457 | +0.91(+3.09%) |
Sep 23, 2014 | 29.92 | 30.13 | 29.14 | 29.49 | 328,447 | -0.53(-1.77%) |
Sep 22, 2014 | 30.35 | 30.38 | 29.96 | 30.02 | 215,495 | -0.42(-1.38%) |
Sep 19, 2014 | 31.45 | 31.50 | 30.37 | 30.44 | 299,907 | -0.93(-2.96%) |
Sep 18, 2014 | 31.47 | 31.66 | 31.13 | 31.37 | 120,663 | -0.07(-0.22%) |
Sep 17, 2014 | 31.31 | 31.79 | 31.10 | 31.44 | 199,669 | +0.09(+0.29%) |
Sep 16, 2014 | 31.67 | 31.67 | 30.94 | 31.35 | 183,781 | -0.45(-1.42%) |
Sep 15, 2014 | 31.32 | 31.94 | 30.91 | 31.80 | 251,203 | +0.50(+1.60%) |
Sep 12, 2014 | 31.75 | 31.82 | 31.11 | 31.30 | 244,602 | -0.52(-1.63%) |
Sep 11, 2014 | 31.18 | 32.15 | 30.91 | 31.82 | 380,439 | +0.43(+1.37%) |
Sep 10, 2014 | 30.72 | 31.50 | 30.72 | 31.39 | 249,213 | +0.58(+1.88%) |
Sep 09, 2014 | 30.55 | 31.21 | 30.36 | 30.81 | 324,276 | +0.20(+0.65%) |
Sep 08, 2014 | 30.05 | 30.73 | 30.00 | 30.61 | 361,814 | +0.52(+1.73%) |
Sep 05, 2014 | 30.56 | 30.56 | 29.99 | 30.09 | 534,200 | -0.47(-1.54%) |
Sep 04, 2014 | 32.25 | 33.33 | 30.25 | 30.56 | 1,069,962 | -3.09(-9.18%) |
Sep 03, 2014 | 33.57 | 33.72 | 32.48 | 33.65 | 611,751 | +0.36(+1.08%) |