Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.32 | 26.52 | 26.03 | 26.39 | 1,013,333 | +0.03(+0.13%) |
Apr 29, 2015 | 26.76 | 26.86 | 26.34 | 26.35 | 1,378,720 | -0.58(-2.17%) |
Apr 28, 2015 | 27.10 | 28.28 | 26.12 | 26.94 | 2,644,840 | -2.22(-7.60%) |
Apr 27, 2015 | 29.67 | 30.23 | 29.07 | 29.15 | 2,489,526 | -0.33(-1.11%) |
Apr 24, 2015 | 28.65 | 29.50 | 28.48 | 29.48 | 1,509,722 | +0.88(+3.09%) |
Apr 23, 2015 | 28.08 | 28.68 | 27.99 | 28.59 | 597,761 | +0.42(+1.49%) |
Apr 22, 2015 | 28.08 | 28.17 | 27.89 | 28.17 | 459,120 | +0.18(+0.64%) |
Apr 21, 2015 | 27.71 | 28.01 | 27.69 | 27.99 | 415,954 | +0.33(+1.18%) |
Apr 20, 2015 | 27.55 | 27.75 | 27.37 | 27.67 | 575,715 | +0.34(+1.26%) |
Apr 17, 2015 | 27.31 | 27.47 | 27.12 | 27.32 | 528,646 | -0.24(-0.87%) |
Apr 16, 2015 | 27.63 | 27.81 | 27.56 | 27.56 | 673,508 | -0.17(-0.62%) |
Apr 15, 2015 | 28.22 | 28.28 | 27.70 | 27.74 | 924,754 | -0.26(-0.92%) |
Apr 14, 2015 | 28.22 | 28.41 | 27.92 | 27.99 | 878,134 | -0.28(-1.00%) |
Apr 13, 2015 | 28.18 | 28.43 | 28.07 | 28.28 | 603,870 | +0.09(+0.33%) |
Apr 10, 2015 | 28.35 | 28.53 | 28.12 | 28.18 | 641,604 | -0.03(-0.12%) |
Apr 09, 2015 | 28.33 | 28.45 | 28.04 | 28.22 | 873,837 | -0.06(-0.21%) |
Apr 08, 2015 | 28.47 | 28.58 | 28.12 | 28.28 | 824,328 | -0.06(-0.21%) |
Apr 07, 2015 | 28.42 | 28.45 | 28.01 | 28.34 | 846,516 | -0.14(-0.48%) |
Apr 06, 2015 | 28.32 | 28.79 | 28.25 | 28.47 | 618,703 | +0.01(+0.03%) |
Apr 02, 2015 | 28.49 | 28.47 | 28.47 | 28.47 | 540,362 | +0.15(+0.55%) |
Apr 01, 2015 | 28.64 | 28.66 | 28.10 | 28.31 | 707,849 | -0.41(-1.43%) |
Mar 31, 2015 | 28.45 | 28.95 | 28.43 | 28.72 | 1,257,420 | +0.21(+0.75%) |
Mar 30, 2015 | 28.42 | 29.03 | 28.25 | 28.51 | 1,789,474 | +0.68(+2.44%) |
Mar 27, 2015 | 27.37 | 27.92 | 27.37 | 27.83 | 1,039,827 | +0.49(+1.79%) |
Mar 26, 2015 | 27.35 | 27.38 | 26.99 | 27.34 | 1,049,922 | -0.18(-0.65%) |
Mar 25, 2015 | 27.56 | 27.69 | 27.47 | 27.52 | 905,542 | +0.03(+0.09%) |
Mar 24, 2015 | 27.24 | 27.59 | 27.15 | 27.50 | 721,547 | +0.26(+0.94%) |
Mar 23, 2015 | 26.92 | 27.47 | 26.77 | 27.24 | 1,306,019 | +0.24(+0.89%) |
Mar 20, 2015 | 26.77 | 27.05 | 26.61 | 27.00 | 1,123,224 | +0.34(+1.29%) |
Mar 19, 2015 | 26.13 | 26.72 | 26.13 | 26.66 | 625,738 | +0.45(+1.70%) |
Mar 18, 2015 | 26.06 | 26.44 | 26.00 | 26.21 | 670,924 | +0.02(+0.07%) |
Mar 17, 2015 | 25.94 | 26.22 | 25.76 | 26.19 | 642,832 | +0.25(+0.96%) |
Mar 16, 2015 | 25.84 | 26.20 | 25.81 | 25.94 | 627,535 | +0.27(+1.03%) |
Mar 13, 2015 | 25.84 | 26.09 | 25.51 | 25.68 | 491,927 | -0.23(-0.89%) |
Mar 12, 2015 | 25.55 | 26.12 | 25.37 | 25.91 | 1,069,362 | +0.52(+2.06%) |
Mar 11, 2015 | 25.83 | 25.93 | 25.23 | 25.39 | 712,114 | -0.47(-1.82%) |
Mar 10, 2015 | 25.76 | 26.02 | 25.55 | 25.86 | 685,827 | +0.04(+0.17%) |
Mar 09, 2015 | 25.50 | 25.91 | 25.50 | 25.82 | 382,142 | +0.29(+1.14%) |
Mar 06, 2015 | 26.02 | 26.04 | 25.41 | 25.52 | 544,899 | -0.45(-1.72%) |
Mar 05, 2015 | 26.13 | 26.23 | 25.88 | 25.97 | 637,154 | -0.06(-0.23%) |
Mar 04, 2015 | 26.25 | 26.30 | 26.00 | 26.03 | 491,706 | -0.27(-1.01%) |
Mar 03, 2015 | 26.37 | 26.38 | 26.04 | 26.30 | 505,779 | -0.15(-0.58%) |
Mar 02, 2015 | 26.23 | 26.51 | 26.12 | 26.45 | 703,476 | +0.26(+0.98%) |
Feb 27, 2015 | 25.82 | 26.30 | 25.79 | 26.19 | 679,081 | +0.29(+1.13%) |
Feb 26, 2015 | 25.85 | 26.14 | 25.73 | 25.90 | 406,131 | +0.06(+0.23%) |
Feb 25, 2015 | 25.31 | 26.00 | 25.31 | 25.84 | 790,177 | +0.39(+1.55%) |
Feb 24, 2015 | 25.59 | 25.71 | 25.34 | 25.45 | 632,310 | -0.18(-0.70%) |
Feb 23, 2015 | 25.45 | 25.70 | 25.39 | 25.63 | 730,546 | +0.19(+0.74%) |
Feb 20, 2015 | 25.42 | 25.46 | 25.11 | 25.44 | 622,487 | +0.01(+0.03%) |
Feb 19, 2015 | 25.63 | 25.75 | 25.30 | 25.43 | 1,081,277 | -0.20(-0.77%) |
Feb 18, 2015 | 24.53 | 25.82 | 24.46 | 25.63 | 1,892,897 | +1.43(+5.92%) |
Feb 17, 2015 | 23.40 | 24.87 | 23.40 | 24.20 | 1,302,235 | -0.57(-2.32%) |
Feb 13, 2015 | 24.34 | 24.77 | 24.77 | 24.77 | 1,336,022 | +0.41(+1.69%) |
Feb 12, 2015 | 24.21 | 24.51 | 24.02 | 24.36 | 625,216 | +0.36(+1.50%) |
Feb 11, 2015 | 23.91 | 24.08 | 23.72 | 24.00 | 524,117 | +0.06(+0.25%) |
Feb 10, 2015 | 23.95 | 24.05 | 23.73 | 23.94 | 547,268 | +0.20(+0.83%) |
Feb 09, 2015 | 24.21 | 24.33 | 23.55 | 23.74 | 1,063,425 | -0.68(-2.77%) |
Feb 06, 2015 | 24.94 | 24.95 | 24.36 | 24.42 | 785,750 | -0.48(-1.93%) |
Feb 05, 2015 | 24.90 | 25.39 | 24.81 | 24.90 | 738,695 | +0.06(+0.24%) |
Feb 04, 2015 | 24.55 | 24.86 | 24.36 | 24.84 | 705,478 | +0.08(+0.31%) |
Feb 03, 2015 | 24.41 | 25.04 | 24.21 | 24.76 | 733,327 | +0.45(+1.87%) |
Feb 02, 2015 | 24.14 | 24.38 | 23.86 | 24.31 | 553,090 | +0.18(+0.75%) |
Jan 30, 2015 | 24.72 | 24.77 | 24.02 | 24.13 | 1,095,665 | -0.86(-3.43%) |
Jan 29, 2015 | 24.71 | 25.07 | 24.64 | 24.98 | 669,922 | +0.44(+1.78%) |
Jan 28, 2015 | 24.64 | 24.84 | 24.50 | 24.55 | 764,828 | -0.03(-0.10%) |
Jan 27, 2015 | 24.23 | 24.61 | 24.20 | 24.57 | 522,242 | +0.09(+0.35%) |
Jan 26, 2015 | 24.08 | 24.55 | 24.04 | 24.49 | 677,584 | +0.34(+1.42%) |
Jan 23, 2015 | 24.39 | 24.49 | 24.12 | 24.14 | 638,798 | -0.20(-0.81%) |
Jan 22, 2015 | 23.36 | 24.40 | 23.31 | 24.34 | 832,280 | +1.04(+4.45%) |
Jan 21, 2015 | 23.20 | 23.36 | 23.02 | 23.30 | 587,939 | -0.02(-0.07%) |
Jan 20, 2015 | 23.62 | 23.73 | 23.12 | 23.32 | 1,000,136 | -0.28(-1.20%) |
Jan 16, 2015 | 23.36 | 23.67 | 23.06 | 23.60 | 1,031,042 | +0.20(+0.84%) |
Jan 15, 2015 | 24.06 | 24.08 | 23.30 | 23.41 | 1,426,569 | -0.54(-2.25%) |
Jan 14, 2015 | 24.08 | 24.29 | 23.76 | 23.95 | 1,368,258 | -0.68(-2.75%) |
Jan 13, 2015 | 24.41 | 25.41 | 24.41 | 24.62 | 2,769,997 | -0.77(-3.04%) |
Jan 12, 2015 | 25.28 | 25.46 | 25.13 | 25.40 | 607,251 | +0.09(+0.37%) |
Jan 09, 2015 | 24.89 | 25.44 | 24.76 | 25.30 | 1,110,788 | +0.38(+1.51%) |
Jan 08, 2015 | 24.69 | 24.97 | 24.52 | 24.92 | 1,243,594 | +0.63(+2.58%) |
Jan 07, 2015 | 24.21 | 24.56 | 24.10 | 24.30 | 1,180,253 | +0.25(+1.03%) |
Jan 06, 2015 | 24.58 | 24.70 | 23.90 | 24.05 | 1,072,910 | -0.59(-2.40%) |
Jan 05, 2015 | 24.74 | 24.85 | 24.41 | 24.64 | 988,698 | -0.24(-0.96%) |
Jan 02, 2015 | 25.32 | 25.41 | 24.38 | 24.88 | 880,475 | -0.38(-1.49%) |
Dec 31, 2014 | 25.58 | 25.26 | 25.26 | 25.26 | 1,006,887 | -0.33(-1.31%) |
Dec 30, 2014 | 25.83 | 25.91 | 25.49 | 25.59 | 427,639 | -0.34(-1.32%) |
Dec 29, 2014 | 25.52 | 26.05 | 25.52 | 25.94 | 420,113 | +0.36(+1.40%) |
Dec 26, 2014 | 25.44 | 25.67 | 25.33 | 25.58 | 244,458 | +0.21(+0.84%) |
Dec 24, 2014 | 25.62 | 25.36 | 25.36 | 25.36 | 286,766 | -0.26(-1.00%) |
Dec 23, 2014 | 25.48 | 25.93 | 25.46 | 25.62 | 329,269 | +0.20(+0.77%) |
Dec 22, 2014 | 25.37 | 25.62 | 25.23 | 25.42 | 550,475 | +0.00(+0.00%) |
Dec 19, 2014 | 25.47 | 25.50 | 24.77 | 25.42 | 1,379,273 | -0.13(-0.50%) |
Dec 18, 2014 | 25.74 | 25.80 | 25.33 | 25.55 | 534,856 | +0.14(+0.54%) |
Dec 17, 2014 | 25.37 | 25.50 | 24.87 | 25.41 | 1,006,760 | +0.16(+0.64%) |
Dec 16, 2014 | 24.89 | 25.52 | 24.72 | 25.25 | 1,192,337 | +0.29(+1.17%) |
Dec 15, 2014 | 25.23 | 25.38 | 24.73 | 24.96 | 791,549 | -0.17(-0.68%) |
Dec 12, 2014 | 24.46 | 25.34 | 24.44 | 25.13 | 1,015,214 | +0.33(+1.31%) |
Dec 11, 2014 | 24.77 | 25.31 | 24.41 | 24.81 | 695,484 | +0.20(+0.80%) |
Dec 10, 2014 | 25.04 | 25.25 | 24.57 | 24.61 | 593,347 | -0.45(-1.81%) |
Dec 09, 2014 | 24.81 | 25.18 | 24.64 | 25.06 | 999,868 | +0.01(+0.03%) |
Dec 08, 2014 | 25.30 | 25.37 | 24.85 | 25.05 | 697,583 | -0.29(-1.15%) |
Dec 05, 2014 | 25.75 | 25.75 | 25.29 | 25.35 | 760,887 | -0.43(-1.66%) |
Dec 04, 2014 | 25.94 | 26.10 | 25.49 | 25.77 | 526,433 | -0.28(-1.08%) |
Dec 03, 2014 | 25.89 | 26.14 | 25.82 | 26.06 | 491,676 | +0.12(+0.46%) |
Dec 02, 2014 | 25.94 | 26.30 | 25.76 | 25.94 | 515,719 | +0.12(+0.46%) |
Dec 01, 2014 | 25.96 | 26.17 | 25.74 | 25.82 | 735,897 | -0.28(-1.08%) |
Nov 28, 2014 | 26.22 | 26.30 | 25.90 | 26.10 | 805,367 | -0.06(-0.23%) |
Nov 26, 2014 | 25.66 | 26.16 | 26.16 | 26.16 | 1,088,846 | +0.50(+1.93%) |
Nov 25, 2014 | 25.54 | 25.70 | 25.41 | 25.66 | 994,702 | +0.31(+1.21%) |
Nov 24, 2014 | 24.97 | 25.38 | 24.85 | 25.35 | 690,861 | +0.50(+2.00%) |
Nov 21, 2014 | 25.01 | 25.29 | 24.58 | 24.86 | 1,073,049 | +0.44(+1.82%) |
Nov 20, 2014 | 23.73 | 24.65 | 23.67 | 24.41 | 1,066,871 | +0.62(+2.62%) |
Nov 19, 2014 | 23.11 | 23.84 | 23.11 | 23.79 | 846,549 | +0.58(+2.51%) |
Nov 18, 2014 | 22.68 | 23.22 | 22.57 | 23.21 | 1,109,807 | +0.55(+2.42%) |
Nov 17, 2014 | 22.78 | 22.92 | 22.54 | 22.66 | 704,829 | -0.18(-0.79%) |
Nov 14, 2014 | 22.70 | 23.00 | 22.68 | 22.84 | 620,784 | +0.09(+0.38%) |
Nov 13, 2014 | 22.80 | 22.96 | 22.68 | 22.75 | 530,613 | -0.07(-0.30%) |
Nov 12, 2014 | 22.55 | 22.86 | 22.39 | 22.82 | 1,335,919 | +0.23(+1.02%) |
Nov 11, 2014 | 22.86 | 22.86 | 22.42 | 22.59 | 783,029 | -0.32(-1.38%) |
Nov 10, 2014 | 23.10 | 23.22 | 22.77 | 22.91 | 731,082 | -0.24(-1.03%) |
Nov 07, 2014 | 23.31 | 23.49 | 23.05 | 23.15 | 480,356 | -0.17(-0.73%) |
Nov 06, 2014 | 23.01 | 23.46 | 22.93 | 23.32 | 563,098 | +0.37(+1.60%) |
Nov 05, 2014 | 22.80 | 23.03 | 22.69 | 22.95 | 485,510 | +0.27(+1.17%) |
Nov 04, 2014 | 22.91 | 23.05 | 22.61 | 22.69 | 776,923 | -0.36(-1.56%) |
Nov 03, 2014 | 23.28 | 23.34 | 22.97 | 23.04 | 1,154,453 | -0.17(-0.74%) |
Oct 31, 2014 | 23.27 | 23.38 | 22.98 | 23.22 | 862,241 | +0.29(+1.27%) |
Oct 30, 2014 | 22.58 | 23.07 | 22.58 | 22.92 | 809,838 | +0.13(+0.56%) |
Oct 29, 2014 | 22.86 | 22.86 | 22.62 | 22.80 | 571,539 | -0.02(-0.07%) |
Oct 28, 2014 | 22.48 | 22.83 | 22.39 | 22.81 | 911,318 | +0.29(+1.29%) |
Oct 27, 2014 | 22.59 | 22.66 | 22.66 | 22.52 | 521,228 | -0.14(-0.60%) |
Oct 24, 2014 | 22.67 | 22.74 | 22.48 | 22.66 | 618,720 | -0.03(-0.11%) |
Oct 23, 2014 | 22.49 | 22.98 | 22.41 | 22.69 | 1,520,737 | +0.32(+1.45%) |
Oct 22, 2014 | 22.67 | 22.84 | 22.34 | 22.36 | 1,156,380 | -0.27(-1.21%) |
Oct 21, 2014 | 22.12 | 22.67 | 22.01 | 22.63 | 1,010,276 | +0.58(+2.64%) |
Oct 20, 2014 | 21.51 | 22.08 | 21.39 | 22.05 | 1,033,656 | +0.32(+1.50%) |
Oct 17, 2014 | 22.09 | 22.09 | 21.60 | 21.73 | 1,064,984 | -0.19(-0.86%) |
Oct 16, 2014 | 21.51 | 22.17 | 21.30 | 21.92 | 1,062,120 | +0.21(+0.95%) |
Oct 15, 2014 | 21.40 | 21.92 | 21.03 | 21.71 | 1,100,549 | -0.05(-0.24%) |
Oct 14, 2014 | 21.09 | 22.22 | 20.71 | 21.76 | 2,619,351 | +0.68(+3.21%) |
Oct 13, 2014 | 21.28 | 21.63 | 21.15 | 21.09 | 1,170,279 | -0.17(-0.80%) |
Oct 10, 2014 | 21.29 | 21.52 | 21.09 | 21.26 | 650,065 | -0.19(-0.88%) |
Oct 09, 2014 | 21.72 | 21.92 | 21.39 | 21.44 | 584,068 | -0.36(-1.65%) |
Oct 08, 2014 | 21.04 | 21.86 | 21.04 | 21.80 | 881,056 | +0.78(+3.70%) |
Oct 07, 2014 | 21.21 | 21.42 | 21.03 | 21.03 | 782,341 | -0.33(-1.52%) |
Oct 06, 2014 | 21.78 | 21.86 | 21.30 | 21.35 | 721,832 | -0.51(-2.35%) |
Oct 03, 2014 | 21.93 | 22.00 | 21.75 | 21.86 | 417,662 | +0.15(+0.67%) |
Oct 02, 2014 | 21.05 | 21.74 | 21.00 | 21.72 | 616,754 | +0.66(+3.13%) |
Oct 01, 2014 | 21.37 | 21.44 | 21.02 | 21.06 | 1,421,187 | -0.38(-1.76%) |
Sep 30, 2014 | 21.71 | 21.76 | 21.38 | 21.44 | 749,588 | -0.27(-1.26%) |
Sep 29, 2014 | 21.73 | 21.76 | 21.42 | 21.71 | 554,591 | -0.20(-0.90%) |
Sep 26, 2014 | 21.73 | 22.00 | 21.72 | 21.91 | 381,764 | +0.21(+0.98%) |
Sep 25, 2014 | 21.71 | 21.95 | 21.39 | 21.69 | 864,558 | -0.01(-0.04%) |
Sep 24, 2014 | 21.68 | 21.77 | 21.37 | 21.70 | 642,846 | -0.07(-0.31%) |
Sep 23, 2014 | 22.06 | 22.21 | 21.75 | 21.77 | 502,668 | -0.38(-1.73%) |
Sep 22, 2014 | 22.41 | 22.48 | 22.00 | 22.15 | 752,060 | -0.32(-1.41%) |
Sep 19, 2014 | 22.91 | 22.98 | 22.30 | 22.47 | 1,529,692 | -0.45(-1.97%) |
Sep 18, 2014 | 22.80 | 22.95 | 22.70 | 22.92 | 411,254 | +0.17(+0.75%) |
Sep 17, 2014 | 22.77 | 22.84 | 22.54 | 22.75 | 918,461 | -0.04(-0.19%) |
Sep 16, 2014 | 22.88 | 23.02 | 22.71 | 22.79 | 1,148,165 | -0.17(-0.74%) |
Sep 15, 2014 | 23.17 | 23.26 | 22.80 | 22.96 | 617,476 | -0.26(-1.14%) |
Sep 12, 2014 | 23.30 | 23.33 | 23.02 | 23.23 | 745,054 | -0.03(-0.15%) |
Sep 11, 2014 | 22.94 | 23.35 | 22.86 | 23.26 | 475,109 | +0.22(+0.96%) |
Sep 10, 2014 | 22.84 | 23.06 | 22.70 | 23.04 | 476,546 | +0.20(+0.90%) |
Sep 09, 2014 | 23.10 | 23.10 | 22.77 | 22.84 | 489,425 | -0.23(-1.00%) |
Sep 08, 2014 | 23.01 | 23.12 | 22.78 | 23.07 | 702,418 | +0.10(+0.45%) |
Sep 05, 2014 | 22.90 | 23.00 | 22.69 | 22.96 | 477,694 | -0.04(-0.19%) |
Sep 04, 2014 | 22.75 | 23.44 | 22.75 | 23.01 | 759,346 | +0.41(+1.81%) |
Sep 03, 2014 | 23.20 | 23.22 | 22.51 | 22.60 | 539,433 | -0.48(-2.07%) |
Sep 02, 2014 | 22.94 | 23.33 | 22.66 | 23.08 | 1,000,078 | +0.41(+1.81%) |
Aug 29, 2014 | 22.57 | 22.67 | 22.67 | 22.67 | 463,205 | +0.19(+0.84%) |
Aug 28, 2014 | 22.67 | 22.67 | 22.32 | 22.48 | 633,841 | -0.37(-1.61%) |
Aug 27, 2014 | 22.89 | 23.12 | 22.84 | 22.85 | 1,135,865 | -0.06(-0.26%) |
Aug 26, 2014 | 22.91 | 23.26 | 22.91 | 22.91 | 1,083,148 | -0.04(-0.19%) |
Aug 25, 2014 | 22.62 | 22.95 | 22.60 | 22.95 | 1,107,450 | +0.38(+1.70%) |
Aug 22, 2014 | 22.14 | 22.68 | 21.96 | 22.56 | 680,675 | +0.48(+2.16%) |
Aug 21, 2014 | 21.87 | 22.24 | 21.82 | 22.09 | 419,158 | +0.08(+0.35%) |
Aug 20, 2014 | 21.51 | 22.08 | 21.44 | 22.01 | 833,453 | +0.38(+1.74%) |
Aug 19, 2014 | 21.54 | 21.64 | 21.31 | 21.63 | 1,824,225 | +0.55(+2.63%) |
Aug 18, 2014 | 21.15 | 21.26 | 21.01 | 21.08 | 718,326 | +0.15(+0.69%) |
Aug 15, 2014 | 21.17 | 21.24 | 20.66 | 20.93 | 1,157,067 | -0.08(-0.37%) |
Aug 14, 2014 | 21.32 | 21.35 | 20.87 | 21.01 | 931,846 | -0.28(-1.32%) |
Aug 13, 2014 | 21.39 | 21.51 | 21.14 | 21.29 | 1,403,141 | -0.08(-0.36%) |
Aug 12, 2014 | 22.03 | 22.06 | 21.35 | 21.37 | 884,996 | -0.72(-3.25%) |
Aug 11, 2014 | 22.40 | 22.50 | 21.99 | 22.09 | 1,260,433 | -0.26(-1.15%) |
Aug 08, 2014 | 21.80 | 22.38 | 21.80 | 22.34 | 2,064,458 | +0.54(+2.47%) |
Aug 07, 2014 | 21.85 | 21.99 | 21.59 | 21.80 | 753,594 | +0.03(+0.16%) |
Aug 06, 2014 | 21.22 | 21.86 | 21.20 | 21.77 | 760,787 | +0.38(+1.76%) |
Aug 05, 2014 | 20.98 | 21.46 | 20.90 | 21.39 | 509,741 | +0.32(+1.54%) |
Aug 04, 2014 | 21.03 | 21.16 | 20.78 | 21.07 | 773,780 | +0.12(+0.57%) |
Aug 01, 2014 | 20.66 | 21.05 | 20.63 | 20.95 | 1,499,648 | +0.25(+1.20%) |
Jul 31, 2014 | 20.70 | 20.88 | 20.48 | 20.70 | 798,140 | -0.23(-1.10%) |
Jul 30, 2014 | 20.90 | 21.06 | 20.62 | 20.93 | 774,329 | +0.22(+1.07%) |
Jul 29, 2014 | 20.86 | 20.94 | 20.71 | 20.71 | 734,832 | -0.15(-0.74%) |
Jul 28, 2014 | 20.77 | 20.93 | 20.48 | 20.87 | 653,031 | +0.15(+0.74%) |
Jul 25, 2014 | 21.02 | 21.16 | 20.66 | 20.71 | 538,314 | -0.50(-2.33%) |
Jul 24, 2014 | 21.16 | 21.34 | 20.99 | 21.21 | 673,996 | +0.22(+1.06%) |
Jul 23, 2014 | 20.95 | 21.13 | 20.87 | 20.99 | 703,934 | -0.02(-0.08%) |
Jul 22, 2014 | 20.74 | 21.04 | 20.70 | 21.00 | 1,417,599 | +0.43(+2.07%) |
Jul 21, 2014 | 20.77 | 20.89 | 20.57 | 20.58 | 824,306 | -0.32(-1.51%) |
Jul 18, 2014 | 20.67 | 21.03 | 20.67 | 20.89 | 1,448,166 | -0.05(-0.24%) |
Jul 17, 2014 | 20.79 | 21.25 | 20.77 | 20.94 | 2,081,755 | +0.12(+0.57%) |
Jul 16, 2014 | 22.09 | 22.12 | 20.77 | 20.82 | 1,929,275 | -1.06(-4.84%) |
Jul 15, 2014 | 22.53 | 22.82 | 21.55 | 21.88 | 4,420,703 | -0.69(-3.06%) |
Jul 14, 2014 | 22.37 | 22.82 | 22.25 | 22.57 | 1,803,939 | +0.38(+1.73%) |
Jul 11, 2014 | 22.37 | 22.42 | 21.90 | 22.19 | 1,308,875 | -0.34(-1.52%) |
Jul 10, 2014 | 22.47 | 22.59 | 22.19 | 22.53 | 950,636 | -0.35(-1.53%) |
Jul 09, 2014 | 22.69 | 23.19 | 22.60 | 22.88 | 2,309,896 | +0.38(+1.67%) |
Jul 08, 2014 | 22.37 | 22.53 | 22.10 | 22.50 | 1,444,296 | +0.04(+0.19%) |
Jul 07, 2014 | 22.43 | 22.58 | 22.24 | 22.46 | 1,667,124 | +0.02(+0.08%) |
Jul 03, 2014 | 22.21 | 22.44 | 22.44 | 22.44 | 495,077 | +0.23(+1.04%) |
Jul 02, 2014 | 22.49 | 22.78 | 22.20 | 22.21 | 765,985 | -0.32(-1.40%) |
Jul 01, 2014 | 22.35 | 22.88 | 22.30 | 22.53 | 1,163,386 | +0.29(+1.30%) |
Jun 30, 2014 | 22.28 | 22.36 | 22.10 | 22.24 | 1,157,263 | -0.11(-0.50%) |
Jun 27, 2014 | 22.18 | 22.55 | 22.18 | 22.35 | 565,081 | +0.08(+0.34%) |
Jun 26, 2014 | 22.56 | 22.66 | 22.02 | 22.27 | 498,880 | -0.29(-1.28%) |
Jun 25, 2014 | 22.49 | 22.69 | 22.46 | 22.56 | 400,686 | -0.03(-0.11%) |
Jun 24, 2014 | 22.69 | 22.85 | 22.54 | 22.59 | 460,863 | -0.20(-0.86%) |
Jun 23, 2014 | 22.72 | 22.84 | 22.52 | 22.78 | 484,427 | +0.05(+0.22%) |
Jun 20, 2014 | 22.73 | 22.91 | 22.61 | 22.73 | 941,128 | +0.09(+0.41%) |
Jun 19, 2014 | 22.84 | 22.92 | 22.45 | 22.64 | 340,566 | -0.19(-0.82%) |
Jun 18, 2014 | 22.79 | 22.90 | 22.55 | 22.83 | 402,483 | +0.00(+0.00%) |
Jun 17, 2014 | 22.15 | 22.91 | 22.08 | 22.83 | 838,912 | +0.60(+2.68%) |
Jun 16, 2014 | 22.32 | 22.44 | 22.04 | 22.23 | 334,117 | -0.16(-0.72%) |
Jun 13, 2014 | 22.09 | 22.40 | 21.87 | 22.39 | 540,068 | +0.43(+1.98%) |
Jun 12, 2014 | 22.32 | 22.32 | 21.96 | 21.96 | 698,002 | -0.46(-2.05%) |
Jun 11, 2014 | 22.60 | 22.64 | 22.26 | 22.42 | 416,921 | -0.32(-1.42%) |
Jun 10, 2014 | 22.83 | 22.90 | 22.66 | 22.74 | 287,529 | -0.14(-0.60%) |
Jun 06, 2014 | 22.59 | 22.90 | 22.44 | 22.88 | 537,377 | +0.40(+1.78%) |
Jun 05, 2014 | 22.40 | 22.50 | 22.08 | 22.48 | 304,499 | -0.02(-0.08%) |
Jun 04, 2014 | 22.02 | 22.58 | 21.81 | 22.50 | 746,972 | +0.39(+1.77%) |
Jun 03, 2014 | 22.01 | 22.16 | 21.79 | 22.10 | 620,014 | -0.09(-0.38%) |
Jun 02, 2014 | 22.05 | 22.27 | 21.79 | 22.19 | 766,204 | +0.16(+0.73%) |
May 30, 2014 | 21.96 | 22.08 | 21.80 | 22.03 | 899,935 | +0.11(+0.50%) |
May 29, 2014 | 22.23 | 22.24 | 21.90 | 21.92 | 549,554 | -0.22(-1.00%) |
May 28, 2014 | 22.36 | 22.48 | 21.99 | 22.14 | 652,352 | -0.37(-1.63%) |
May 27, 2014 | 22.05 | 22.52 | 22.05 | 22.50 | 531,567 | +0.61(+2.80%) |
May 23, 2014 | 22.09 | 21.89 | 21.89 | 21.89 | 438,196 | -0.19(-0.85%) |
May 22, 2014 | 21.87 | 22.10 | 21.75 | 22.08 | 302,116 | +0.20(+0.89%) |
May 21, 2014 | 21.52 | 21.92 | 21.34 | 21.88 | 968,727 | +0.45(+2.11%) |
May 20, 2014 | 21.91 | 21.91 | 21.37 | 21.43 | 851,904 | -0.60(-2.74%) |
May 19, 2014 | 21.94 | 22.06 | 21.86 | 22.04 | 418,518 | +0.08(+0.35%) |
May 16, 2014 | 21.71 | 21.98 | 21.58 | 21.96 | 736,196 | +0.22(+1.02%) |
May 15, 2014 | 21.59 | 21.82 | 21.44 | 21.74 | 918,019 | -0.03(-0.16%) |
May 14, 2014 | 22.29 | 22.39 | 21.75 | 21.77 | 1,982,945 | -0.54(-2.44%) |
May 13, 2014 | 22.66 | 22.67 | 22.29 | 22.32 | 651,221 | -0.34(-1.50%) |
May 12, 2014 | 22.44 | 22.76 | 22.27 | 22.66 | 828,981 | +0.35(+1.56%) |
May 09, 2014 | 22.29 | 22.50 | 22.01 | 22.31 | 713,148 | -0.10(-0.46%) |
May 08, 2014 | 22.11 | 22.61 | 21.92 | 22.41 | 1,115,074 | +0.28(+1.27%) |
May 07, 2014 | 22.39 | 22.52 | 21.68 | 22.13 | 1,384,009 | -0.24(-1.07%) |
May 06, 2014 | 22.99 | 23.03 | 22.18 | 22.37 | 1,135,209 | -0.71(-3.06%) |
May 05, 2014 | 23.30 | 23.41 | 22.90 | 23.07 | 748,142 | -0.34(-1.45%) |
May 02, 2014 | 23.55 | 23.84 | 23.33 | 23.41 | 833,467 | -0.12(-0.51%) |