Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.07 | 18.97 | 18.02 | 18.87 | 465,566 | +0.65(+3.55%) |
Apr 29, 2015 | 18.53 | 18.90 | 18.18 | 18.22 | 330,614 | -0.33(-1.76%) |
Apr 28, 2015 | 18.24 | 18.75 | 17.75 | 18.55 | 418,426 | +0.21(+1.14%) |
Apr 27, 2015 | 18.53 | 18.80 | 18.15 | 18.34 | 426,008 | -0.06(-0.30%) |
Apr 24, 2015 | 18.65 | 19.14 | 18.36 | 18.39 | 465,309 | -0.14(-0.75%) |
Apr 23, 2015 | 17.98 | 18.89 | 17.98 | 18.53 | 471,344 | +0.58(+3.25%) |
Apr 22, 2015 | 17.53 | 18.20 | 17.47 | 17.95 | 325,907 | +0.47(+2.70%) |
Apr 21, 2015 | 17.91 | 17.91 | 17.41 | 17.48 | 292,463 | -0.24(-1.37%) |
Apr 20, 2015 | 17.99 | 18.42 | 17.57 | 17.72 | 661,392 | -0.42(-2.34%) |
Apr 17, 2015 | 19.12 | 19.23 | 18.08 | 18.14 | 748,763 | -1.51(-7.68%) |
Apr 16, 2015 | 18.91 | 19.94 | 18.14 | 19.65 | 960,338 | +0.57(+2.99%) |
Apr 15, 2015 | 18.54 | 19.54 | 18.31 | 19.08 | 733,552 | +0.52(+2.81%) |
Apr 14, 2015 | 18.70 | 18.77 | 17.94 | 18.56 | 742,180 | -0.06(-0.34%) |
Apr 13, 2015 | 18.42 | 18.82 | 18.35 | 18.62 | 366,131 | +0.26(+1.44%) |
Apr 10, 2015 | 18.37 | 18.77 | 18.12 | 18.36 | 306,827 | +0.05(+0.27%) |
Apr 09, 2015 | 18.78 | 18.94 | 18.12 | 18.31 | 510,527 | -0.45(-2.41%) |
Apr 08, 2015 | 18.02 | 18.97 | 18.02 | 18.76 | 818,042 | +0.76(+4.25%) |
Apr 07, 2015 | 17.55 | 18.17 | 17.40 | 18.00 | 503,960 | +0.47(+2.66%) |
Apr 06, 2015 | 17.37 | 18.07 | 17.31 | 17.53 | 408,144 | +0.24(+1.37%) |
Apr 02, 2015 | 17.22 | 17.30 | 17.30 | 17.30 | 338,039 | +0.17(+0.97%) |
Apr 01, 2015 | 16.75 | 17.38 | 16.55 | 17.13 | 508,546 | +0.43(+2.58%) |
Mar 31, 2015 | 16.54 | 16.86 | 16.44 | 16.70 | 329,950 | -0.03(-0.21%) |
Mar 30, 2015 | 16.45 | 16.96 | 16.36 | 16.73 | 373,946 | +0.47(+2.86%) |
Mar 27, 2015 | 16.33 | 16.33 | 15.88 | 16.27 | 461,815 | -0.15(-0.93%) |
Mar 26, 2015 | 16.34 | 16.66 | 16.10 | 16.42 | 905,125 | +0.08(+0.47%) |
Mar 25, 2015 | 15.72 | 16.68 | 15.72 | 16.34 | 877,098 | +0.74(+4.72%) |
Mar 24, 2015 | 15.10 | 16.10 | 15.00 | 15.61 | 1,084,669 | +0.56(+3.74%) |
Mar 23, 2015 | 14.78 | 15.19 | 14.73 | 15.04 | 974,146 | +0.21(+1.41%) |
Mar 20, 2015 | 14.51 | 14.86 | 14.35 | 14.84 | 951,303 | +0.49(+3.39%) |
Mar 19, 2015 | 14.44 | 14.63 | 14.32 | 14.35 | 416,736 | -0.16(-1.10%) |
Mar 18, 2015 | 14.47 | 14.59 | 14.36 | 14.51 | 409,337 | -0.04(-0.29%) |
Mar 17, 2015 | 14.70 | 14.77 | 14.29 | 14.55 | 690,223 | -0.23(-1.55%) |
Mar 16, 2015 | 14.62 | 15.11 | 14.40 | 14.78 | 763,052 | +0.19(+1.33%) |
Mar 13, 2015 | 15.13 | 15.13 | 14.15 | 14.59 | 928,860 | -0.86(-5.54%) |
Mar 12, 2015 | 14.23 | 15.59 | 14.03 | 15.44 | 1,266,689 | -0.08(-0.49%) |
Mar 11, 2015 | 15.65 | 15.95 | 14.97 | 15.52 | 634,336 | -0.06(-0.36%) |
Mar 10, 2015 | 15.98 | 16.09 | 15.04 | 15.57 | 520,216 | -0.51(-3.20%) |
Mar 09, 2015 | 16.40 | 16.40 | 15.84 | 16.09 | 597,344 | -0.26(-1.62%) |
Mar 06, 2015 | 15.75 | 16.51 | 15.68 | 16.35 | 851,445 | +0.68(+4.35%) |
Mar 05, 2015 | 15.57 | 15.73 | 15.30 | 15.67 | 452,227 | +0.15(+0.94%) |
Mar 04, 2015 | 15.52 | 15.84 | 15.17 | 15.52 | 357,427 | -0.05(-0.31%) |
Mar 03, 2015 | 16.02 | 16.43 | 15.45 | 15.57 | 418,048 | -0.38(-2.35%) |
Mar 02, 2015 | 16.42 | 16.46 | 15.45 | 15.95 | 553,103 | -0.43(-2.63%) |
Feb 27, 2015 | 16.38 | 16.55 | 16.20 | 16.38 | 247,279 | +0.03(+0.17%) |
Feb 26, 2015 | 15.89 | 16.52 | 15.70 | 16.35 | 466,284 | +0.47(+2.93%) |
Feb 25, 2015 | 15.63 | 16.24 | 15.43 | 15.88 | 401,411 | +0.17(+1.06%) |
Feb 24, 2015 | 15.57 | 16.16 | 15.51 | 15.72 | 411,284 | +0.28(+1.80%) |
Feb 23, 2015 | 16.23 | 16.23 | 14.98 | 15.44 | 684,990 | -0.89(-5.45%) |
Feb 20, 2015 | 16.53 | 16.66 | 16.11 | 16.33 | 362,752 | -0.30(-1.80%) |
Feb 19, 2015 | 17.12 | 17.23 | 16.28 | 16.63 | 338,899 | -0.54(-3.16%) |
Feb 18, 2015 | 18.07 | 18.22 | 16.77 | 17.17 | 1,638,572 | -0.76(-4.26%) |
Feb 17, 2015 | 17.51 | 18.01 | 17.23 | 17.94 | 692,218 | +0.44(+2.54%) |
Feb 13, 2015 | 16.68 | 17.49 | 17.49 | 17.49 | 1,099,994 | +1.01(+6.12%) |
Feb 12, 2015 | 16.35 | 16.70 | 16.11 | 16.48 | 992,749 | +0.72(+4.54%) |
Feb 11, 2015 | 15.54 | 16.24 | 15.54 | 15.77 | 828,925 | -0.01(-0.09%) |
Feb 10, 2015 | 15.66 | 15.85 | 15.05 | 15.78 | 476,288 | +0.27(+1.75%) |
Feb 09, 2015 | 15.09 | 15.87 | 14.95 | 15.51 | 949,503 | +0.46(+3.05%) |
Feb 06, 2015 | 15.11 | 15.34 | 14.85 | 15.05 | 463,598 | +0.28(+1.88%) |
Feb 05, 2015 | 14.01 | 14.85 | 13.99 | 14.77 | 491,589 | +0.99(+7.21%) |
Feb 04, 2015 | 13.47 | 14.14 | 13.36 | 13.78 | 556,500 | +0.21(+1.54%) |
Feb 03, 2015 | 13.35 | 13.72 | 13.21 | 13.57 | 649,568 | +0.34(+2.57%) |
Feb 02, 2015 | 13.62 | 13.62 | 13.00 | 13.23 | 615,075 | -0.39(-2.86%) |
Jan 30, 2015 | 13.67 | 14.02 | 13.67 | 13.62 | 488,674 | -0.29(-2.05%) |
Jan 29, 2015 | 13.83 | 14.08 | 13.56 | 13.90 | 371,140 | +0.08(+0.55%) |
Jan 28, 2015 | 14.50 | 14.52 | 13.74 | 13.83 | 450,270 | -0.49(-3.45%) |
Jan 27, 2015 | 14.78 | 14.86 | 14.07 | 14.32 | 705,258 | -0.57(-3.83%) |
Jan 26, 2015 | 15.02 | 15.19 | 14.61 | 14.89 | 529,761 | -0.32(-2.10%) |
Jan 23, 2015 | 15.32 | 15.55 | 15.05 | 15.21 | 410,624 | -0.20(-1.31%) |
Jan 22, 2015 | 15.22 | 15.46 | 15.05 | 15.41 | 224,607 | +0.35(+2.31%) |
Jan 21, 2015 | 15.03 | 15.29 | 14.90 | 15.06 | 306,869 | +0.06(+0.37%) |
Jan 20, 2015 | 15.75 | 15.77 | 14.79 | 15.01 | 463,616 | -0.63(-4.04%) |
Jan 16, 2015 | 15.12 | 15.68 | 15.12 | 15.64 | 583,404 | +0.58(+3.88%) |
Jan 15, 2015 | 15.25 | 15.60 | 14.54 | 15.06 | 528,544 | -0.06(-0.37%) |
Jan 14, 2015 | 14.74 | 15.15 | 14.63 | 15.11 | 238,175 | +0.12(+0.79%) |
Jan 13, 2015 | 14.56 | 15.04 | 14.43 | 15.00 | 508,110 | +0.35(+2.42%) |
Jan 12, 2015 | 15.30 | 15.34 | 14.11 | 14.64 | 1,065,959 | -0.76(-4.92%) |
Jan 09, 2015 | 15.63 | 15.77 | 14.97 | 15.40 | 763,632 | -0.44(-2.77%) |
Jan 08, 2015 | 14.71 | 16.41 | 14.71 | 15.84 | 1,355,195 | +1.45(+10.05%) |
Jan 07, 2015 | 13.89 | 14.43 | 13.83 | 14.39 | 506,091 | +0.64(+4.65%) |
Jan 06, 2015 | 13.90 | 13.90 | 13.50 | 13.75 | 231,823 | -0.02(-0.15%) |
Jan 05, 2015 | 14.15 | 14.59 | 13.59 | 13.77 | 461,252 | -0.49(-3.41%) |
Jan 02, 2015 | 14.24 | 14.51 | 13.92 | 14.26 | 366,191 | +0.22(+1.58%) |
Dec 31, 2014 | 14.51 | 14.04 | 14.04 | 14.04 | 317,037 | -0.47(-3.26%) |
Dec 30, 2014 | 13.99 | 14.59 | 13.91 | 14.51 | 373,424 | +0.59(+4.25%) |
Dec 29, 2014 | 15.15 | 15.51 | 13.85 | 13.92 | 1,050,668 | -1.32(-8.67%) |
Dec 26, 2014 | 14.69 | 15.46 | 14.69 | 15.24 | 570,436 | +0.72(+4.98%) |
Dec 24, 2014 | 14.27 | 14.52 | 14.52 | 14.52 | 215,338 | +0.25(+1.75%) |
Dec 23, 2014 | 14.13 | 14.36 | 13.99 | 14.27 | 700,099 | +0.02(+0.15%) |
Dec 22, 2014 | 14.11 | 14.68 | 13.90 | 14.24 | 1,052,406 | +0.30(+2.14%) |
Dec 19, 2014 | 13.79 | 14.06 | 13.53 | 13.95 | 569,531 | +0.17(+1.26%) |
Dec 18, 2014 | 13.97 | 14.76 | 13.50 | 13.77 | 1,011,022 | +0.56(+4.26%) |
Dec 17, 2014 | 13.95 | 14.24 | 13.11 | 13.21 | 1,068,397 | +0.21(+1.60%) |
Dec 16, 2014 | 14.19 | 14.19 | 12.87 | 13.00 | 2,075,362 | -1.95(-13.06%) |
Dec 15, 2014 | 16.47 | 16.68 | 14.60 | 14.95 | 821,791 | -1.70(-10.23%) |
Dec 12, 2014 | 16.93 | 17.10 | 16.61 | 16.66 | 208,899 | -0.56(-3.27%) |
Dec 11, 2014 | 17.73 | 17.73 | 17.00 | 17.22 | 361,617 | -0.29(-1.67%) |
Dec 10, 2014 | 17.94 | 18.24 | 17.28 | 17.51 | 481,450 | -0.59(-3.26%) |
Dec 09, 2014 | 16.24 | 18.23 | 15.93 | 18.10 | 777,047 | +1.59(+9.64%) |
Dec 08, 2014 | 17.05 | 17.54 | 16.02 | 16.51 | 1,139,638 | -1.13(-6.42%) |
Dec 05, 2014 | 18.17 | 18.45 | 17.24 | 17.64 | 737,051 | -0.43(-2.38%) |
Dec 04, 2014 | 17.79 | 18.09 | 17.73 | 18.07 | 627,621 | +0.12(+0.66%) |
Dec 03, 2014 | 17.98 | 18.42 | 17.80 | 17.96 | 593,226 | -0.06(-0.31%) |
Dec 02, 2014 | 18.38 | 18.62 | 18.00 | 18.01 | 1,470,966 | -0.34(-1.86%) |
Dec 01, 2014 | 18.91 | 19.00 | 18.28 | 18.35 | 955,920 | -1.00(-5.17%) |
Nov 28, 2014 | 19.91 | 19.92 | 19.05 | 19.35 | 461,547 | -0.52(-2.62%) |
Nov 26, 2014 | 19.63 | 19.88 | 19.88 | 19.88 | 342,786 | +0.31(+1.56%) |
Nov 25, 2014 | 20.40 | 20.65 | 19.55 | 19.57 | 366,070 | -0.94(-4.58%) |
Nov 24, 2014 | 20.56 | 20.75 | 20.38 | 20.51 | 359,543 | +0.10(+0.48%) |
Nov 21, 2014 | 20.17 | 20.61 | 20.15 | 20.41 | 255,467 | +0.49(+2.48%) |
Nov 20, 2014 | 19.61 | 20.31 | 19.61 | 19.92 | 233,514 | +0.24(+1.20%) |
Nov 19, 2014 | 19.75 | 19.96 | 19.58 | 19.68 | 304,250 | -0.12(-0.62%) |
Nov 18, 2014 | 20.10 | 20.24 | 19.55 | 19.80 | 383,484 | -0.25(-1.23%) |
Nov 17, 2014 | 20.52 | 20.87 | 19.76 | 20.05 | 531,259 | -0.56(-2.70%) |
Nov 14, 2014 | 20.30 | 20.67 | 20.22 | 20.61 | 517,062 | +0.38(+1.87%) |
Nov 13, 2014 | 20.74 | 20.89 | 20.12 | 20.23 | 333,212 | -0.53(-2.54%) |
Nov 12, 2014 | 20.50 | 21.09 | 19.69 | 20.76 | 775,544 | +0.02(+0.10%) |
Nov 11, 2014 | 22.64 | 22.76 | 20.61 | 20.74 | 1,627,610 | +0.51(+2.51%) |
Nov 10, 2014 | 19.89 | 20.58 | 19.69 | 20.23 | 922,186 | +0.04(+0.20%) |
Nov 07, 2014 | 20.49 | 20.61 | 19.94 | 20.19 | 583,990 | -0.36(-1.74%) |
Nov 06, 2014 | 21.57 | 21.67 | 20.33 | 20.55 | 631,689 | -0.93(-4.31%) |
Nov 05, 2014 | 21.51 | 21.75 | 21.11 | 21.47 | 752,933 | +0.11(+0.51%) |
Nov 04, 2014 | 21.86 | 22.19 | 20.97 | 21.36 | 609,203 | -0.49(-2.26%) |
Nov 03, 2014 | 21.88 | 22.42 | 21.60 | 21.86 | 762,525 | +0.13(+0.60%) |
Oct 31, 2014 | 21.33 | 22.16 | 21.20 | 21.72 | 676,445 | +0.53(+2.49%) |
Oct 30, 2014 | 20.24 | 21.66 | 20.05 | 21.20 | 1,279,947 | +1.28(+6.44%) |
Oct 29, 2014 | 20.04 | 20.20 | 19.67 | 19.91 | 530,682 | -0.16(-0.82%) |
Oct 28, 2014 | 19.14 | 20.26 | 19.14 | 20.08 | 752,056 | +0.99(+5.17%) |
Oct 27, 2014 | 18.54 | 18.58 | 18.58 | 19.09 | 945,379 | +0.51(+2.77%) |
Oct 24, 2014 | 19.68 | 20.11 | 18.05 | 18.58 | 2,942,025 | -2.20(-10.60%) |
Oct 23, 2014 | 20.89 | 21.27 | 20.56 | 20.78 | 751,628 | +0.16(+0.77%) |
Oct 22, 2014 | 20.66 | 21.23 | 20.51 | 20.62 | 734,203 | -0.03(-0.17%) |
Oct 21, 2014 | 20.20 | 20.89 | 20.20 | 20.65 | 563,464 | +0.57(+2.83%) |
Oct 20, 2014 | 20.30 | 20.32 | 19.74 | 20.09 | 433,122 | -0.22(-1.08%) |
Oct 17, 2014 | 20.55 | 20.87 | 20.05 | 20.30 | 653,143 | +0.35(+1.75%) |
Oct 16, 2014 | 18.97 | 20.39 | 18.97 | 19.96 | 552,003 | +0.53(+2.72%) |
Oct 15, 2014 | 19.21 | 19.65 | 18.86 | 19.43 | 408,732 | +0.05(+0.28%) |
Oct 14, 2014 | 18.52 | 19.73 | 18.38 | 19.37 | 1,068,605 | +1.00(+5.45%) |
Oct 13, 2014 | 18.61 | 19.33 | 18.35 | 18.37 | 775,958 | +0.03(+0.15%) |
Oct 10, 2014 | 19.56 | 19.88 | 18.30 | 18.34 | 1,146,533 | -1.20(-6.14%) |
Oct 09, 2014 | 20.37 | 20.46 | 19.41 | 19.54 | 1,271,426 | -0.91(-4.46%) |
Oct 08, 2014 | 20.24 | 20.71 | 19.98 | 20.46 | 498,493 | +0.16(+0.78%) |
Oct 07, 2014 | 20.72 | 20.99 | 20.22 | 20.30 | 494,459 | -0.56(-2.66%) |
Oct 06, 2014 | 21.26 | 21.26 | 20.59 | 20.85 | 658,995 | -0.22(-1.04%) |
Oct 03, 2014 | 20.92 | 21.64 | 20.79 | 21.07 | 414,637 | +0.30(+1.45%) |
Oct 02, 2014 | 21.01 | 21.22 | 19.76 | 20.77 | 1,395,248 | -0.37(-1.75%) |
Oct 01, 2014 | 21.75 | 21.92 | 21.08 | 21.14 | 811,983 | -0.53(-2.44%) |
Sep 30, 2014 | 22.56 | 22.60 | 21.65 | 21.67 | 724,777 | -0.92(-4.07%) |
Sep 29, 2014 | 22.21 | 22.85 | 21.72 | 22.59 | 743,400 | +0.09(+0.40%) |
Sep 26, 2014 | 21.90 | 22.75 | 21.90 | 22.50 | 736,234 | +0.60(+2.72%) |
Sep 25, 2014 | 21.96 | 22.22 | 21.75 | 21.90 | 694,614 | -0.24(-1.08%) |
Sep 24, 2014 | 22.23 | 22.36 | 22.07 | 22.14 | 660,225 | +0.08(+0.34%) |
Sep 23, 2014 | 22.29 | 22.59 | 21.86 | 22.07 | 728,900 | -0.27(-1.20%) |
Sep 22, 2014 | 22.97 | 23.28 | 22.10 | 22.34 | 936,697 | -0.71(-3.10%) |
Sep 19, 2014 | 23.66 | 23.67 | 23.01 | 23.05 | 731,811 | -0.38(-1.61%) |
Sep 18, 2014 | 24.01 | 24.63 | 23.34 | 23.43 | 1,044,056 | -0.45(-1.90%) |
Sep 17, 2014 | 24.30 | 24.65 | 23.50 | 23.88 | 528,639 | -0.14(-0.60%) |
Sep 16, 2014 | 23.39 | 24.41 | 23.11 | 24.02 | 1,436,522 | +0.40(+1.71%) |
Sep 15, 2014 | 24.66 | 24.76 | 23.36 | 23.62 | 858,394 | -1.02(-4.12%) |
Sep 12, 2014 | 24.93 | 24.93 | 24.45 | 24.63 | 957,369 | -0.19(-0.77%) |
Sep 11, 2014 | 24.76 | 25.24 | 24.76 | 24.83 | 650,454 | -0.18(-0.71%) |
Sep 10, 2014 | 24.86 | 25.64 | 24.74 | 25.00 | 927,827 | +0.45(+1.82%) |
Sep 09, 2014 | 25.90 | 26.16 | 24.43 | 24.56 | 3,147,147 | -1.92(-7.25%) |
Sep 08, 2014 | 26.81 | 26.88 | 25.93 | 26.48 | 332,153 | -0.51(-1.88%) |
Sep 05, 2014 | 25.94 | 27.11 | 25.83 | 26.99 | 942,329 | +1.54(+6.07%) |
Sep 04, 2014 | 25.55 | 26.14 | 25.39 | 25.44 | 494,258 | +0.06(+0.24%) |
Sep 03, 2014 | 26.66 | 26.72 | 25.24 | 25.38 | 1,948,664 | +0.02(+0.08%) |
Sep 02, 2014 | 25.72 | 25.90 | 25.24 | 25.36 | 738,549 | -0.22(-0.86%) |
Aug 29, 2014 | 26.00 | 25.58 | 25.58 | 25.58 | 576,112 | -0.61(-2.33%) |
Aug 28, 2014 | 27.44 | 27.44 | 25.84 | 26.19 | 799,304 | -1.68(-6.03%) |
Aug 27, 2014 | 26.95 | 28.27 | 26.92 | 27.87 | 761,389 | +0.99(+3.70%) |
Aug 26, 2014 | 26.60 | 27.09 | 26.50 | 26.88 | 454,595 | +0.25(+0.93%) |
Aug 25, 2014 | 26.34 | 26.78 | 26.31 | 26.63 | 374,089 | +0.30(+1.15%) |
Aug 22, 2014 | 26.21 | 26.55 | 26.10 | 26.33 | 260,470 | -0.01(-0.05%) |
Aug 21, 2014 | 26.75 | 26.95 | 26.25 | 26.34 | 453,431 | -0.38(-1.41%) |
Aug 20, 2014 | 26.48 | 27.05 | 26.17 | 26.72 | 474,111 | +0.12(+0.44%) |
Aug 19, 2014 | 26.63 | 27.09 | 26.53 | 26.60 | 483,053 | +0.09(+0.34%) |
Aug 18, 2014 | 25.85 | 26.86 | 25.58 | 26.51 | 664,804 | +1.10(+4.32%) |
Aug 15, 2014 | 25.18 | 25.81 | 24.53 | 25.42 | 828,971 | +0.34(+1.34%) |
Aug 14, 2014 | 24.89 | 24.90 | 24.69 | 25.08 | 537,089 | +0.43(+1.73%) |
Aug 13, 2014 | 24.82 | 24.86 | 24.31 | 24.65 | 1,034,542 | +0.12(+0.47%) |
Aug 12, 2014 | 24.76 | 25.45 | 24.18 | 24.54 | 321,733 | -0.29(-1.17%) |
Aug 11, 2014 | 25.06 | 25.45 | 24.68 | 24.83 | 509,903 | +0.16(+0.66%) |
Aug 08, 2014 | 23.83 | 24.98 | 23.83 | 24.67 | 927,553 | +1.02(+4.33%) |
Aug 07, 2014 | 26.27 | 26.61 | 23.11 | 23.64 | 2,130,508 | -1.72(-6.78%) |
Aug 06, 2014 | 26.13 | 26.13 | 24.84 | 25.37 | 1,108,090 | -1.14(-4.32%) |
Aug 05, 2014 | 24.99 | 26.67 | 24.96 | 26.51 | 1,211,615 | +1.33(+5.27%) |
Aug 04, 2014 | 24.67 | 25.47 | 24.39 | 25.18 | 783,607 | +0.85(+3.48%) |
Aug 01, 2014 | 24.28 | 24.67 | 23.71 | 24.34 | 488,442 | -0.08(-0.33%) |
Jul 31, 2014 | 25.23 | 25.28 | 24.34 | 24.42 | 651,695 | -1.12(-4.40%) |
Jul 30, 2014 | 25.58 | 26.00 | 25.49 | 25.54 | 331,838 | +0.35(+1.37%) |
Jul 29, 2014 | 25.45 | 26.07 | 24.86 | 25.20 | 434,031 | -0.07(-0.29%) |
Jul 28, 2014 | 25.22 | 25.61 | 24.63 | 25.27 | 498,823 | -0.43(-1.66%) |
Jul 25, 2014 | 25.42 | 25.73 | 25.16 | 25.70 | 662,238 | +0.17(+0.66%) |
Jul 24, 2014 | 25.27 | 26.08 | 25.05 | 25.53 | 643,807 | +0.28(+1.10%) |
Jul 23, 2014 | 25.92 | 26.08 | 24.99 | 25.25 | 758,001 | -0.65(-2.51%) |
Jul 22, 2014 | 26.16 | 26.73 | 25.83 | 25.90 | 593,868 | +0.45(+1.76%) |
Jul 21, 2014 | 26.99 | 27.20 | 25.15 | 25.45 | 1,463,937 | -1.79(-6.56%) |
Jul 18, 2014 | 26.62 | 27.81 | 26.42 | 27.24 | 852,676 | +0.82(+3.10%) |
Jul 17, 2014 | 29.34 | 29.43 | 26.23 | 26.42 | 3,173,919 | -3.71(-12.32%) |
Jul 16, 2014 | 30.23 | 30.41 | 29.89 | 30.13 | 873,024 | +0.56(+1.88%) |
Jul 15, 2014 | 29.12 | 30.26 | 28.77 | 29.58 | 1,209,769 | -0.16(-0.52%) |
Jul 14, 2014 | 28.31 | 29.78 | 28.31 | 29.73 | 1,224,572 | +1.25(+4.37%) |
Jul 11, 2014 | 27.28 | 28.55 | 26.96 | 28.49 | 469,356 | +1.40(+5.15%) |
Jul 10, 2014 | 26.58 | 27.29 | 26.58 | 27.09 | 367,810 | -0.22(-0.79%) |
Jul 09, 2014 | 26.89 | 27.80 | 26.74 | 27.31 | 386,631 | +0.54(+2.00%) |
Jul 08, 2014 | 27.28 | 27.57 | 26.45 | 26.77 | 539,509 | -0.50(-1.84%) |
Jul 07, 2014 | 27.93 | 28.14 | 27.06 | 27.28 | 554,212 | -0.84(-2.99%) |
Jul 03, 2014 | 27.17 | 28.12 | 28.12 | 28.12 | 430,822 | +1.00(+3.70%) |
Jul 02, 2014 | 26.94 | 27.36 | 26.75 | 27.11 | 458,241 | +0.09(+0.35%) |
Jul 01, 2014 | 27.16 | 27.58 | 26.73 | 27.02 | 629,267 | -0.30(-1.09%) |
Jun 30, 2014 | 26.86 | 27.99 | 26.68 | 27.32 | 867,054 | +0.30(+1.10%) |
Jun 27, 2014 | 26.97 | 27.26 | 26.75 | 27.02 | 481,401 | -0.12(-0.45%) |
Jun 26, 2014 | 27.21 | 27.59 | 26.82 | 27.14 | 566,415 | -0.18(-0.67%) |
Jun 25, 2014 | 26.94 | 27.38 | 26.41 | 27.32 | 765,155 | +0.57(+2.13%) |
Jun 24, 2014 | 26.29 | 27.55 | 26.29 | 26.75 | 3,110,022 | +0.65(+2.49%) |
Jun 23, 2014 | 26.93 | 27.09 | 25.92 | 26.10 | 1,580,829 | -0.96(-3.55%) |
Jun 20, 2014 | 27.09 | 27.38 | 26.92 | 27.07 | 1,144,692 | +0.00(+0.00%) |
Jun 19, 2014 | 27.32 | 27.39 | 26.90 | 27.07 | 1,054,981 | -0.17(-0.62%) |
Jun 18, 2014 | 27.26 | 27.39 | 26.89 | 27.23 | 1,766,084 | +0.20(+0.73%) |
Jun 17, 2014 | 27.26 | 27.62 | 27.04 | 27.04 | 7,173,793 | -1.15(-4.08%) |
Jun 16, 2014 | 29.24 | 29.73 | 28.04 | 28.19 | 1,544,327 | -1.82(-6.05%) |
Jun 13, 2014 | 30.21 | 30.21 | 29.72 | 30.00 | 470,171 | -0.18(-0.61%) |
Jun 12, 2014 | 30.04 | 30.70 | 29.94 | 30.19 | 298,803 | +0.19(+0.63%) |
Jun 11, 2014 | 29.73 | 30.55 | 29.53 | 30.00 | 835,780 | +0.43(+1.47%) |
Jun 10, 2014 | 30.93 | 30.93 | 29.05 | 29.56 | 1,707,811 | -0.01(-0.05%) |
Jun 06, 2014 | 29.54 | 29.91 | 28.67 | 29.58 | 412,749 | +0.06(+0.21%) |
Jun 05, 2014 | 29.78 | 30.22 | 29.21 | 29.52 | 425,487 | -0.07(-0.25%) |
Jun 04, 2014 | 27.98 | 29.71 | 27.94 | 29.59 | 541,603 | +1.10(+3.87%) |
Jun 03, 2014 | 27.90 | 29.14 | 27.79 | 28.49 | 428,584 | +0.26(+0.90%) |
Jun 02, 2014 | 28.42 | 28.74 | 27.66 | 28.23 | 702,755 | -0.17(-0.62%) |
May 30, 2014 | 30.04 | 30.26 | 28.29 | 28.41 | 608,754 | -1.56(-5.21%) |
May 29, 2014 | 29.01 | 30.39 | 28.96 | 29.97 | 989,873 | +0.82(+2.81%) |
May 28, 2014 | 29.96 | 30.38 | 28.95 | 29.15 | 629,362 | -0.65(-2.17%) |
May 27, 2014 | 29.45 | 30.97 | 28.89 | 29.80 | 983,380 | +0.51(+1.73%) |
May 23, 2014 | 29.89 | 29.29 | 29.29 | 29.29 | 1,034,419 | -0.08(-0.27%) |
May 22, 2014 | 27.55 | 29.64 | 26.85 | 29.37 | 1,476,217 | +1.24(+4.39%) |
May 21, 2014 | 24.63 | 28.44 | 24.09 | 28.13 | 3,317,805 | +4.82(+20.65%) |
May 20, 2014 | 23.04 | 23.41 | 22.58 | 23.32 | 760,529 | +0.37(+1.60%) |
May 19, 2014 | 22.78 | 23.02 | 22.42 | 22.95 | 607,514 | -0.02(-0.09%) |
May 16, 2014 | 22.24 | 23.02 | 22.11 | 22.97 | 383,315 | +0.66(+2.96%) |
May 15, 2014 | 22.14 | 22.35 | 21.47 | 22.31 | 282,681 | +0.13(+0.57%) |
May 14, 2014 | 22.08 | 22.36 | 21.73 | 22.18 | 372,756 | +0.01(+0.03%) |
May 13, 2014 | 22.25 | 22.80 | 21.84 | 22.17 | 774,897 | +0.31(+1.41%) |
May 12, 2014 | 21.11 | 22.08 | 21.03 | 21.87 | 379,710 | +0.89(+4.27%) |
May 09, 2014 | 20.30 | 21.05 | 20.20 | 20.97 | 195,370 | +0.15(+0.74%) |
May 08, 2014 | 20.64 | 21.71 | 20.16 | 20.82 | 619,950 | -0.14(-0.67%) |
May 07, 2014 | 20.21 | 21.03 | 19.49 | 20.96 | 786,348 | +0.96(+4.81%) |
May 06, 2014 | 19.50 | 20.20 | 19.26 | 20.00 | 655,575 | +0.42(+2.15%) |
May 05, 2014 | 18.96 | 19.69 | 18.59 | 19.58 | 254,774 | +0.33(+1.70%) |
May 02, 2014 | 19.74 | 19.90 | 18.73 | 19.25 | 394,224 | -0.58(-2.93%) |