Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.79 | 22.90 | 22.62 | 22.82 | 310,927 | +0.03(+0.13%) |
Aug 28, 2015 | 22.82 | 22.92 | 22.52 | 22.79 | 517,679 | -0.05(-0.22%) |
Aug 27, 2015 | 23.27 | 23.49 | 22.75 | 22.84 | 537,240 | -0.10(-0.44%) |
Aug 26, 2015 | 23.67 | 23.73 | 22.53 | 22.94 | 500,709 | -0.23(-0.99%) |
Aug 25, 2015 | 23.26 | 23.48 | 22.96 | 23.17 | 309,689 | +0.24(+1.05%) |
Aug 24, 2015 | 22.44 | 23.26 | 19.00 | 22.93 | 385,500 | -0.74(-3.13%) |
Aug 21, 2015 | 24.18 | 23.39 | 23.67 | 412,550 | -0.51(-2.11%) | |
Aug 20, 2015 | 25.38 | 25.38 | 24.13 | 24.18 | 320,599 | -1.28(-5.03%) |
Aug 19, 2015 | 25.52 | 25.93 | 25.45 | 25.46 | 152,944 | -0.18(-0.70%) |
Aug 18, 2015 | 25.78 | 25.79 | 25.46 | 25.64 | 136,230 | -0.19(-0.74%) |
Aug 17, 2015 | 25.79 | 25.85 | 25.15 | 25.83 | 142,281 | +0.17(+0.66%) |
Aug 14, 2015 | 24.95 | 25.81 | 24.75 | 25.66 | 308,043 | +0.67(+2.68%) |
Aug 13, 2015 | 25.61 | 25.61 | 24.71 | 24.99 | 407,916 | -0.59(-2.31%) |
Aug 12, 2015 | 26.00 | 26.02 | 25.00 | 25.58 | 510,409 | -0.68(-2.59%) |
Aug 11, 2015 | 26.07 | 26.36 | 25.90 | 26.26 | 235,878 | +0.13(+0.50%) |
Aug 10, 2015 | 26.18 | 26.35 | 26.02 | 26.13 | 178,382 | +0.06(+0.23%) |
Aug 07, 2015 | 26.41 | 26.56 | 25.94 | 26.07 | 308,775 | -0.58(-2.18%) |
Aug 06, 2015 | 27.00 | 27.17 | 26.56 | 26.65 | 298,349 | -0.36(-1.33%) |
Aug 05, 2015 | 27.07 | 27.23 | 26.82 | 27.01 | 208,051 | +0.01(+0.04%) |
Aug 04, 2015 | 26.33 | 27.08 | 26.33 | 27.00 | 193,677 | +0.50(+1.89%) |
Jul 31, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.02(+0.08%) | |
Jul 30, 2015 | 26.51 | 26.74 | 26.28 | 26.48 | 175,763 | -0.02(-0.08%) |
Jul 29, 2015 | 26.50 | 26.56 | 26.22 | 26.50 | 179,671 | +0.03(+0.11%) |
Jul 28, 2015 | 26.24 | 26.49 | 26.08 | 26.47 | 114,208 | +0.25(+0.95%) |
Jul 27, 2015 | 27.37 | 27.37 | 26.09 | 26.22 | 216,478 | -0.90(-3.32%) |
Jul 24, 2015 | 27.25 | 27.53 | 26.87 | 27.12 | 264,586 | -0.08(-0.29%) |
Jul 23, 2015 | 27.13 | 27.49 | 27.10 | 27.20 | 223,636 | +0.12(+0.44%) |
Jul 22, 2015 | 27.02 | 27.21 | 26.76 | 27.08 | 197,590 | +0.13(+0.48%) |
Jul 21, 2015 | 27.31 | 27.31 | 26.69 | 26.95 | 434,986 | -0.37(-1.35%) |
Jul 20, 2015 | 27.75 | 27.85 | 27.24 | 27.32 | 181,412 | -0.23(-0.83%) |
Jul 17, 2015 | 28.03 | 28.15 | 27.53 | 27.55 | 274,332 | -0.42(-1.50%) |
Jul 16, 2015 | 28.31 | 28.40 | 27.69 | 27.97 | 244,026 | -0.18(-0.64%) |
Jul 15, 2015 | 27.85 | 28.61 | 27.66 | 28.15 | 309,346 | +0.30(+1.08%) |
Jul 14, 2015 | 27.82 | 28.01 | 27.67 | 27.85 | 201,637 | -0.05(-0.18%) |
Jul 13, 2015 | 27.29 | 28.10 | 27.29 | 27.90 | 163,400 | +0.42(+1.53%) |
Jul 10, 2015 | 27.22 | 27.75 | 27.14 | 27.48 | 239,866 | +0.46(+1.70%) |
Jul 09, 2015 | 27.05 | 27.31 | 26.80 | 27.02 | 254,807 | -0.03(-0.11%) |
Jul 08, 2015 | 27.73 | 27.73 | 27.00 | 27.05 | 237,564 | -0.77(-2.77%) |
Jul 07, 2015 | 27.30 | 27.82 | 26.89 | 27.82 | 465,939 | +0.42(+1.53%) |
Jul 06, 2015 | 27.13 | 27.41 | 27.00 | 27.40 | 450,628 | -0.15(-0.54%) |
Jul 03, 2015 | 27.47 | 27.88 | 27.45 | 27.55 | 71,696 | -0.09(-0.33%) |
Jul 02, 2015 | 27.62 | 28.35 | 27.42 | 27.64 | 437,137 | -0.11(-0.40%) |
Jun 30, 2015 | 27.75 | 27.75 | 27.75 | 0 | +0.11(+0.40%) | |
Jun 29, 2015 | 28.37 | 28.37 | 27.47 | 27.64 | 785,153 | -1.03(-3.59%) |
Jun 26, 2015 | 29.15 | 29.30 | 28.53 | 28.67 | 336,901 | -0.51(-1.75%) |
Jun 25, 2015 | 29.35 | 29.35 | 27.80 | 29.18 | 315,096 | -0.20(-0.68%) |
Jun 24, 2015 | 29.42 | 29.50 | 29.19 | 29.38 | 675,160 | -0.04(-0.14%) |
Jun 23, 2015 | 28.86 | 29.52 | 28.75 | 29.42 | 1,032,599 | +0.62(+2.15%) |
Jun 22, 2015 | 28.80 | 29.28 | 28.48 | 28.80 | 809,450 | +0.40(+1.41%) |
Jun 19, 2015 | 27.86 | 28.64 | 27.77 | 28.40 | 630,234 | +0.57(+2.05%) |
Jun 18, 2015 | 28.20 | 28.27 | 27.48 | 27.83 | 850,587 | -0.30(-1.07%) |
Jun 17, 2015 | 28.77 | 29.15 | 28.05 | 28.13 | 1,588,760 | -0.08(-0.28%) |
Jun 16, 2015 | 26.89 | 28.36 | 26.89 | 28.21 | 2,731,177 | +2.32(+8.96%) |
Jun 15, 2015 | 26.30 | 27.20 | 25.68 | 25.89 | 2,997,302 | +1.89(+7.88%) |
Jun 12, 2015 | 22.76 | 24.20 | 22.69 | 24.00 | 1,026,165 | +1.18(+5.17%) |
Jun 11, 2015 | 23.47 | 23.48 | 22.82 | 22.82 | 1,225,456 | -0.68(-2.89%) |
Jun 10, 2015 | 23.75 | 24.37 | 23.35 | 23.50 | 994,950 | -0.51(-2.12%) |
Jun 09, 2015 | 23.60 | 24.01 | 23.39 | 24.01 | 442,805 | +0.45(+1.91%) |
Jun 08, 2015 | 24.00 | 24.10 | 23.27 | 23.56 | 580,167 | -0.48(-2.00%) |
Jun 05, 2015 | 24.61 | 24.82 | 23.97 | 24.04 | 383,758 | -0.70(-2.83%) |
Jun 04, 2015 | 24.78 | 25.00 | 24.45 | 24.74 | 405,466 | -0.21(-0.84%) |
Jun 03, 2015 | 24.67 | 24.95 | 24.03 | 24.95 | 762,391 | +0.26(+1.05%) |
Jun 02, 2015 | 25.52 | 25.52 | 24.68 | 24.69 | 344,334 | -0.83(-3.25%) |
Jun 01, 2015 | 25.53 | 25.79 | 25.22 | 25.52 | 378,749 | +0.05(+0.20%) |
May 29, 2015 | 25.17 | 25.56 | 24.61 | 25.47 | 556,448 | +0.31(+1.23%) |
May 28, 2015 | 25.20 | 25.40 | 24.98 | 25.16 | 914,716 | +0.00(+0.00%) |
May 27, 2015 | 25.28 | 25.39 | 25.06 | 25.16 | 379,681 | -0.09(-0.36%) |
May 26, 2015 | 26.46 | 26.46 | 25.23 | 25.25 | 514,808 | -1.00(-3.81%) |
May 25, 2015 | 26.25 | 26.48 | 26.17 | 26.25 | 37,204 | +0.00(+0.00%) |
May 22, 2015 | 26.44 | 26.52 | 26.02 | 26.25 | 167,626 | -0.09(-0.34%) |
May 21, 2015 | 26.20 | 26.39 | 25.99 | 26.34 | 383,473 | +0.14(+0.53%) |
May 20, 2015 | 26.96 | 27.10 | 26.14 | 26.20 | 312,956 | -0.68(-2.53%) |
May 19, 2015 | 26.59 | 27.04 | 26.46 | 26.88 | 332,957 | +0.44(+1.66%) |
May 15, 2015 | 26.44 | 26.44 | 26.44 | 0 | -0.04(-0.15%) | |
May 14, 2015 | 27.12 | 27.21 | 26.44 | 26.48 | 320,963 | -0.59(-2.18%) |
May 13, 2015 | 27.13 | 27.44 | 26.90 | 27.07 | 176,065 | -0.25(-0.92%) |
May 12, 2015 | 26.85 | 27.66 | 26.77 | 27.32 | 520,334 | +0.37(+1.37%) |
May 11, 2015 | 26.92 | 26.93 | 26.68 | 26.95 | 306,960 | +0.02(+0.07%) |
May 08, 2015 | 26.87 | 27.00 | 26.63 | 26.93 | 218,436 | +0.15(+0.56%) |
May 07, 2015 | 26.99 | 27.00 | 26.75 | 26.78 | 241,054 | -0.18(-0.67%) |
May 06, 2015 | 26.80 | 26.96 | 26.33 | 26.96 | 244,503 | +0.23(+0.86%) |
May 05, 2015 | 26.92 | 26.97 | 26.48 | 26.73 | 296,503 | -0.22(-0.82%) |
May 04, 2015 | 27.01 | 27.08 | 26.75 | 26.95 | 282,245 | +0.04(+0.15%) |
May 01, 2015 | 26.32 | 26.91 | 26.28 | 26.91 | 382,360 | +0.54(+2.05%) |
Apr 30, 2015 | 26.26 | 26.54 | 26.01 | 26.37 | 338,067 | +0.12(+0.46%) |
Apr 29, 2015 | 26.59 | 26.61 | 25.95 | 26.25 | 475,974 | -0.49(-1.83%) |
Apr 28, 2015 | 27.07 | 27.07 | 26.60 | 26.74 | 290,530 | -0.29(-1.07%) |
Apr 27, 2015 | 27.04 | 27.24 | 26.78 | 27.03 | 534,586 | -0.01(-0.04%) |
Apr 24, 2015 | 27.08 | 27.23 | 26.96 | 27.04 | 300,661 | +0.05(+0.19%) |
Apr 23, 2015 | 27.02 | 27.10 | 26.68 | 26.99 | 333,128 | +0.00(+0.00%) |
Apr 22, 2015 | 27.00 | 27.07 | 26.65 | 26.99 | 261,578 | +0.02(+0.07%) |
Apr 21, 2015 | 27.17 | 27.27 | 26.94 | 26.97 | 152,182 | -0.15(-0.55%) |
Apr 20, 2015 | 27.11 | 27.16 | 26.93 | 27.12 | 147,702 | +0.05(+0.18%) |
Apr 17, 2015 | 27.41 | 27.41 | 26.75 | 27.07 | 271,338 | -0.33(-1.20%) |
Apr 16, 2015 | 27.45 | 27.53 | 27.21 | 27.40 | 379,901 | -0.08(-0.29%) |
Apr 15, 2015 | 27.71 | 27.75 | 27.32 | 27.48 | 353,166 | -0.15(-0.54%) |
Apr 14, 2015 | 27.56 | 27.70 | 27.30 | 27.63 | 364,811 | +0.06(+0.22%) |
Apr 13, 2015 | 28.00 | 28.01 | 27.43 | 27.57 | 391,547 | -0.29(-1.04%) |
Apr 10, 2015 | 27.40 | 28.16 | 27.37 | 27.86 | 971,175 | +0.51(+1.86%) |
Apr 09, 2015 | 27.25 | 27.63 | 27.12 | 27.35 | 1,006,819 | -0.97(-3.43%) |
Apr 08, 2015 | 28.86 | 28.89 | 28.20 | 28.32 | 561,018 | +0.03(+0.11%) |
Apr 07, 2015 | 28.70 | 29.00 | 28.13 | 28.29 | 1,698,763 | +1.49(+5.56%) |
Apr 06, 2015 | 27.00 | 27.21 | 26.57 | 26.80 | 389,398 | -0.10(-0.37%) |
Apr 02, 2015 | 26.90 | 26.90 | 26.90 | 0 | +0.40(+1.51%) | |
Apr 01, 2015 | 26.25 | 26.52 | 26.20 | 26.50 | 182,830 | +0.28(+1.07%) |
Mar 31, 2015 | 25.93 | 26.35 | 25.90 | 26.22 | 137,808 | +0.30(+1.16%) |
Mar 30, 2015 | 25.74 | 26.16 | 25.74 | 25.92 | 112,095 | +0.20(+0.78%) |
Mar 27, 2015 | 25.40 | 25.81 | 25.40 | 25.72 | 314,274 | +0.22(+0.86%) |
Mar 26, 2015 | 25.58 | 25.61 | 25.16 | 25.50 | 213,284 | -0.06(-0.23%) |
Mar 25, 2015 | 25.94 | 25.99 | 25.56 | 25.56 | 92,586 | -0.44(-1.69%) |
Mar 24, 2015 | 25.94 | 26.08 | 25.71 | 26.00 | 179,820 | +0.01(+0.04%) |
Mar 23, 2015 | 25.81 | 26.02 | 25.75 | 25.99 | 391,138 | +0.16(+0.62%) |
Mar 20, 2015 | 26.24 | 26.24 | 25.75 | 25.83 | 166,393 | -0.17(-0.65%) |
Mar 19, 2015 | 26.03 | 26.11 | 25.90 | 26.00 | 165,597 | +0.09(+0.35%) |
Mar 18, 2015 | 26.48 | 26.48 | 25.78 | 25.91 | 145,397 | -0.25(-0.96%) |
Mar 17, 2015 | 26.06 | 26.37 | 25.98 | 26.16 | 198,473 | -0.05(-0.19%) |
Mar 16, 2015 | 26.06 | 26.35 | 25.97 | 26.21 | 105,514 | +0.18(+0.69%) |
Mar 13, 2015 | 25.98 | 26.26 | 25.85 | 26.03 | 384,720 | -0.04(-0.15%) |
Mar 12, 2015 | 26.25 | 26.46 | 25.81 | 26.07 | 130,083 | -0.18(-0.69%) |
Mar 11, 2015 | 26.96 | 26.97 | 26.25 | 26.25 | 85,253 | -0.25(-0.94%) |
Mar 10, 2015 | 26.53 | 26.61 | 26.30 | 26.50 | 322,602 | -0.35(-1.30%) |
Mar 09, 2015 | 27.32 | 27.32 | 26.50 | 26.85 | 152,022 | -0.34(-1.25%) |
Mar 06, 2015 | 27.25 | 27.50 | 27.10 | 27.19 | 148,878 | -0.24(-0.87%) |
Mar 05, 2015 | 27.30 | 27.54 | 27.25 | 27.43 | 201,340 | -0.04(-0.15%) |
Mar 04, 2015 | 27.76 | 27.40 | 27.47 | 572,071 | -0.42(-1.51%) | |
Mar 03, 2015 | 27.89 | 311,284 | -0.36(-1.27%) | |||
Mar 02, 2015 | 28.06 | 28.25 | 27.90 | 28.25 | 610,187 | +0.15(+0.53%) |
Feb 27, 2015 | 27.10 | 28.26 | 27.00 | 28.10 | 1,174,654 | +1.10(+4.07%) |
Feb 26, 2015 | 27.06 | 27.15 | 26.74 | 27.00 | 1,955,128 | +0.43(+1.62%) |
Feb 25, 2015 | 26.20 | 27.25 | 25.85 | 26.57 | 3,089,833 | +4.38(+19.74%) |
Feb 24, 2015 | 22.70 | 22.70 | 22.19 | 22.19 | 216,755 | -0.47(-2.07%) |
Feb 23, 2015 | 22.97 | 23.02 | 22.53 | 22.66 | 229,363 | -0.27(-1.18%) |
Feb 20, 2015 | 22.65 | 23.00 | 22.65 | 22.93 | 151,676 | +0.28(+1.24%) |
Feb 19, 2015 | 22.95 | 23.02 | 22.65 | 22.65 | 124,840 | -0.35(-1.52%) |
Feb 18, 2015 | 23.14 | 23.27 | 22.90 | 23.00 | 262,498 | -0.40(-1.71%) |
Feb 17, 2015 | 23.72 | 23.72 | 23.36 | 23.40 | 139,078 | -0.25(-1.06%) |
Feb 13, 2015 | 23.65 | 23.65 | 23.65 | 0 | +0.04(+0.17%) | |
Feb 12, 2015 | 23.95 | 24.00 | 23.61 | 23.61 | 104,020 | -0.27(-1.13%) |
Feb 11, 2015 | 23.71 | 24.02 | 23.56 | 23.88 | 152,547 | +0.22(+0.93%) |
Feb 10, 2015 | 23.13 | 23.83 | 23.13 | 23.66 | 153,511 | +0.44(+1.89%) |
Feb 09, 2015 | 23.52 | 23.67 | 23.15 | 23.22 | 109,159 | -0.31(-1.32%) |
Feb 06, 2015 | 23.95 | 24.13 | 23.51 | 23.53 | 136,015 | -0.46(-1.92%) |
Feb 05, 2015 | 23.48 | 24.05 | 23.48 | 23.99 | 288,255 | +0.49(+2.09%) |
Feb 04, 2015 | 22.97 | 23.65 | 22.92 | 23.50 | 192,425 | +0.52(+2.26%) |
Feb 03, 2015 | 22.75 | 23.16 | 22.75 | 22.98 | 184,838 | +0.17(+0.75%) |
Feb 02, 2015 | 23.29 | 23.53 | 22.75 | 22.81 | 183,950 | -0.61(-2.60%) |
Jan 30, 2015 | 23.30 | 23.62 | 23.30 | 23.42 | 171,942 | -0.24(-1.01%) |
Jan 29, 2015 | 23.51 | 23.75 | 23.41 | 23.66 | 99,476 | +0.06(+0.25%) |
Jan 28, 2015 | 24.00 | 24.02 | 23.60 | 23.60 | 159,836 | -0.25(-1.05%) |
Jan 27, 2015 | 23.66 | 23.99 | 23.40 | 23.85 | 214,136 | -0.04(-0.17%) |
Jan 26, 2015 | 23.76 | 23.91 | 23.50 | 23.89 | 189,623 | +0.05(+0.21%) |
Jan 23, 2015 | 23.93 | 24.09 | 23.77 | 23.84 | 536,195 | -0.56(-2.30%) |
Jan 22, 2015 | 24.16 | 24.52 | 23.80 | 24.40 | 252,659 | +0.10(+0.41%) |
Jan 21, 2015 | 23.29 | 24.30 | 23.28 | 24.30 | 196,356 | +0.87(+3.71%) |
Jan 20, 2015 | 23.88 | 23.91 | 23.43 | 23.43 | 197,956 | -0.44(-1.84%) |
Jan 19, 2015 | 24.87 | 24.87 | 23.70 | 23.87 | 66,048 | -0.13(-0.54%) |
Jan 16, 2015 | 24.25 | 24.26 | 23.87 | 24.00 | 141,844 | -0.25(-1.03%) |
Jan 15, 2015 | 24.01 | 24.25 | 153,437 | -0.25(-1.02%) | ||
Jan 14, 2015 | 24.85 | 24.98 | 24.35 | 24.50 | 249,470 | -0.50(-2.00%) |
Jan 13, 2015 | 25.38 | 25.38 | 24.79 | 25.00 | 179,862 | -0.10(-0.40%) |
Jan 12, 2015 | 25.00 | 25.30 | 24.75 | 25.10 | 276,996 | +0.09(+0.36%) |
Jan 09, 2015 | 24.03 | 25.06 | 24.01 | 25.01 | 251,610 | +0.76(+3.13%) |
Jan 08, 2015 | 23.95 | 24.25 | 23.84 | 24.25 | 115,411 | +0.24(+1.00%) |
Jan 07, 2015 | 23.17 | 24.08 | 23.17 | 24.01 | 185,229 | +1.01(+4.39%) |
Jan 06, 2015 | 23.53 | 23.53 | 22.65 | 23.00 | 170,920 | -0.57(-2.42%) |
Jan 05, 2015 | 24.30 | 24.35 | 23.36 | 23.57 | 120,735 | -0.83(-3.40%) |
Jan 02, 2015 | 24.42 | 24.75 | 24.20 | 24.40 | 138,044 | -0.16(-0.65%) |
Dec 31, 2014 | 24.56 | 24.56 | 24.56 | 0 | +0.52(+2.16%) | |
Dec 30, 2014 | 24.07 | 24.16 | 23.88 | 24.04 | 67,274 | -0.18(-0.74%) |
Dec 29, 2014 | 24.00 | 24.28 | 23.92 | 24.22 | 85,884 | +0.17(+0.71%) |
Dec 24, 2014 | 24.05 | 24.05 | 24.05 | 0 | +0.20(+0.84%) | |
Dec 23, 2014 | 23.62 | 24.15 | 23.58 | 23.85 | 156,978 | +0.23(+0.97%) |
Dec 22, 2014 | 23.96 | 24.23 | 23.58 | 23.62 | 107,255 | -0.48(-1.99%) |
Dec 19, 2014 | 23.89 | 24.83 | 23.88 | 24.10 | 549,666 | +0.16(+0.67%) |
Dec 18, 2014 | 23.76 | 24.03 | 23.71 | 23.94 | 138,595 | +0.11(+0.46%) |
Dec 17, 2014 | 23.49 | 23.88 | 23.49 | 23.83 | 142,178 | +0.16(+0.68%) |
Dec 16, 2014 | 23.67 | 181,215 | -0.03(-0.13%) | |||
Dec 15, 2014 | 23.50 | 24.16 | 23.45 | 23.70 | 223,795 | +0.34(+1.46%) |
Dec 12, 2014 | 22.91 | 23.37 | 22.91 | 23.36 | 232,402 | +0.23(+0.99%) |
Dec 11, 2014 | 23.24 | 23.60 | 23.10 | 23.13 | 211,621 | -0.70(-2.94%) |
Dec 10, 2014 | 23.66 | 24.65 | 23.58 | 23.83 | 269,331 | -0.17(-0.71%) |
Dec 09, 2014 | 23.00 | 24.16 | 22.01 | 24.00 | 568,143 | +0.51(+2.17%) |
Dec 08, 2014 | 23.70 | 23.95 | 23.24 | 23.49 | 248,702 | -0.25(-1.05%) |
Dec 05, 2014 | 23.55 | 23.95 | 23.50 | 23.74 | 135,632 | +0.30(+1.28%) |
Dec 04, 2014 | 23.95 | 24.04 | 23.44 | 23.44 | 234,602 | -0.61(-2.54%) |
Dec 03, 2014 | 23.80 | 24.06 | 23.32 | 24.05 | 350,221 | +0.25(+1.05%) |
Dec 02, 2014 | 23.76 | 23.95 | 23.68 | 23.80 | 171,785 | -0.10(-0.42%) |
Dec 01, 2014 | 24.04 | 24.12 | 23.71 | 23.90 | 309,038 | -0.27(-1.12%) |
Nov 28, 2014 | 24.03 | 24.17 | 24.00 | 24.17 | 396,545 | +0.12(+0.50%) |
Nov 27, 2014 | 24.28 | 24.28 | 23.82 | 24.05 | 194,179 | -0.01(-0.04%) |
Nov 26, 2014 | 23.54 | 24.27 | 23.47 | 24.06 | 1,944,968 | +0.41(+1.73%) |
Nov 25, 2014 | 21.75 | 24.05 | 21.75 | 23.65 | 2,026,473 | +1.83(+8.39%) |
Nov 24, 2014 | 22.15 | 22.63 | 21.23 | 21.82 | 2,306,809 | +1.62(+8.02%) |
Nov 21, 2014 | 19.66 | 20.32 | 19.59 | 20.20 | 710,206 | +0.57(+2.90%) |
Nov 20, 2014 | 19.53 | 19.76 | 19.53 | 19.63 | 312,089 | +0.11(+0.56%) |
Nov 19, 2014 | 19.65 | 19.70 | 19.36 | 19.52 | 168,177 | -0.08(-0.41%) |
Nov 18, 2014 | 19.86 | 19.90 | 19.56 | 19.60 | 136,829 | -0.29(-1.46%) |
Nov 17, 2014 | 20.05 | 20.20 | 19.89 | 19.89 | 169,715 | -0.11(-0.55%) |
Nov 14, 2014 | 19.80 | 20.11 | 19.80 | 20.00 | 151,407 | +0.15(+0.76%) |
Nov 13, 2014 | 19.84 | 19.96 | 19.79 | 19.85 | 77,439 | +0.01(+0.05%) |
Nov 12, 2014 | 19.92 | 19.92 | 19.64 | 19.84 | 212,882 | +0.00(+0.00%) |
Nov 11, 2014 | 19.90 | 19.90 | 19.54 | 19.84 | 102,075 | +0.04(+0.20%) |
Nov 10, 2014 | 19.72 | 19.91 | 19.59 | 19.80 | 173,524 | +0.15(+0.76%) |
Nov 07, 2014 | 19.55 | 19.72 | 19.42 | 19.65 | 179,868 | +0.12(+0.61%) |
Nov 06, 2014 | 19.80 | 19.82 | 19.51 | 19.53 | 154,323 | -0.32(-1.61%) |
Nov 05, 2014 | 19.51 | 19.92 | 19.51 | 19.85 | 106,722 | +0.35(+1.79%) |
Nov 04, 2014 | 19.24 | 19.65 | 19.24 | 19.50 | 161,859 | +0.15(+0.78%) |
Nov 03, 2014 | 19.55 | 19.55 | 19.09 | 19.35 | 104,985 | -0.21(-1.07%) |
Oct 31, 2014 | 19.58 | 19.58 | 19.32 | 19.56 | 124,358 | +0.09(+0.46%) |
Oct 30, 2014 | 19.59 | 19.68 | 19.30 | 19.47 | 178,663 | -0.17(-0.87%) |
Oct 29, 2014 | 19.25 | 19.68 | 19.25 | 19.64 | 566,397 | +0.44(+2.29%) |
Oct 28, 2014 | 18.87 | 19.24 | 18.75 | 19.20 | 167,337 | +0.42(+2.24%) |
Oct 27, 2014 | 19.00 | 19.07 | 18.68 | 18.78 | 152,988 | -0.23(-1.21%) |
Oct 24, 2014 | 18.76 | 19.23 | 18.68 | 19.01 | 180,998 | +0.16(+0.85%) |
Oct 23, 2014 | 18.63 | 18.89 | 18.60 | 18.85 | 76,653 | +0.21(+1.13%) |
Oct 22, 2014 | 18.55 | 18.95 | 18.52 | 18.64 | 214,406 | -0.03(-0.16%) |
Oct 21, 2014 | 18.07 | 18.89 | 18.07 | 18.67 | 380,380 | +0.54(+2.98%) |
Oct 20, 2014 | 17.78 | 18.19 | 17.78 | 18.13 | 123,487 | +0.28(+1.57%) |
Oct 17, 2014 | 17.62 | 17.99 | 17.62 | 17.85 | 141,336 | +0.11(+0.62%) |
Oct 16, 2014 | 17.14 | 17.79 | 17.14 | 17.74 | 126,292 | +0.55(+3.20%) |
Oct 15, 2014 | 17.41 | 17.47 | 17.16 | 17.19 | 245,599 | -0.28(-1.60%) |
Oct 14, 2014 | 17.41 | 17.57 | 17.32 | 17.47 | 151,751 | -0.03(-0.17%) |
Oct 10, 2014 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Oct 09, 2014 | 17.89 | 17.99 | 17.60 | 17.60 | 218,132 | -0.29(-1.62%) |
Oct 08, 2014 | 17.92 | 17.92 | 17.75 | 17.89 | 171,266 | +0.00(+0.03%) |
Oct 07, 2014 | 17.88 | 17.96 | 17.76 | 17.89 | 114,538 | +0.01(+0.03%) |
Oct 06, 2014 | 17.87 | 17.90 | 17.79 | 17.88 | 90,532 | +0.10(+0.56%) |
Oct 03, 2014 | 17.68 | 18.00 | 17.65 | 17.78 | 185,993 | +0.10(+0.57%) |
Oct 02, 2014 | 17.60 | 17.68 | 17.50 | 17.68 | 205,504 | +0.00(+0.00%) |
Oct 01, 2014 | 17.75 | 17.93 | 17.59 | 17.68 | 283,299 | -0.12(-0.67%) |
Sep 30, 2014 | 17.72 | 17.87 | 17.72 | 17.80 | 150,746 | +0.04(+0.23%) |
Sep 29, 2014 | 17.72 | 17.86 | 17.52 | 17.76 | 183,992 | +0.00(+0.00%) |
Sep 26, 2014 | 17.55 | 17.77 | 17.41 | 17.76 | 215,530 | +0.23(+1.31%) |
Sep 25, 2014 | 17.56 | 17.61 | 17.44 | 17.53 | 211,893 | -0.05(-0.28%) |
Sep 24, 2014 | 17.19 | 17.58 | 17.17 | 17.58 | 212,698 | +0.39(+2.27%) |
Sep 23, 2014 | 17.10 | 17.25 | 17.09 | 17.19 | 175,360 | +0.05(+0.29%) |
Sep 22, 2014 | 17.35 | 17.35 | 16.90 | 17.14 | 240,242 | -0.03(-0.17%) |
Sep 19, 2014 | 17.51 | 17.53 | 17.11 | 17.17 | 1,302,177 | -0.37(-2.11%) |
Sep 18, 2014 | 17.60 | 17.65 | 17.45 | 17.54 | 233,382 | +0.03(+0.17%) |
Sep 17, 2014 | 17.60 | 17.67 | 17.33 | 17.51 | 243,665 | +0.01(+0.06%) |
Sep 16, 2014 | 17.58 | 17.59 | 17.36 | 17.50 | 327,497 | -0.18(-1.02%) |
Sep 15, 2014 | 18.00 | 18.00 | 17.57 | 17.68 | 537,620 | -0.19(-1.06%) |
Sep 12, 2014 | 17.70 | 18.20 | 17.40 | 17.87 | 1,324,423 | +0.20(+1.13%) |
Sep 11, 2014 | 17.75 | 17.90 | 17.56 | 17.67 | 352,037 | +0.02(+0.11%) |
Sep 10, 2014 | 17.40 | 17.80 | 17.39 | 17.65 | 210,479 | +0.10(+0.57%) |
Sep 09, 2014 | 17.80 | 17.89 | 17.43 | 17.55 | 355,699 | -0.20(-1.13%) |
Sep 08, 2014 | 17.80 | 17.80 | 17.45 | 17.75 | 298,270 | -0.08(-0.45%) |
Sep 05, 2014 | 17.40 | 17.86 | 17.36 | 17.83 | 901,382 | +0.82(+4.82%) |
Sep 04, 2014 | 16.80 | 17.04 | 16.75 | 17.01 | 157,216 | +0.18(+1.07%) |
Sep 03, 2014 | 16.67 | 16.86 | 16.67 | 16.83 | 106,283 | +0.15(+0.90%) |