Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.11 | 22.20 | 21.52 | 21.77 | 1,659,301 | -0.47(-2.11%) |
Apr 29, 2015 | 22.69 | 22.72 | 22.22 | 22.24 | 1,153,054 | -0.57(-2.49%) |
Apr 28, 2015 | 22.67 | 23.03 | 22.46 | 22.81 | 1,470,936 | +0.24(+1.08%) |
Apr 27, 2015 | 23.90 | 24.34 | 22.21 | 22.56 | 3,507,677 | -1.40(-5.85%) |
Apr 24, 2015 | 24.50 | 24.55 | 23.67 | 23.96 | 1,612,654 | -0.55(-2.25%) |
Apr 23, 2015 | 24.53 | 24.98 | 24.27 | 24.51 | 2,374,561 | -0.02(-0.10%) |
Apr 22, 2015 | 25.35 | 25.35 | 23.86 | 24.54 | 1,795,375 | -0.90(-3.54%) |
Apr 21, 2015 | 25.07 | 25.54 | 24.94 | 25.44 | 962,066 | +0.45(+1.82%) |
Apr 20, 2015 | 24.81 | 25.11 | 24.81 | 24.98 | 770,027 | +0.28(+1.11%) |
Apr 17, 2015 | 24.75 | 24.87 | 24.49 | 24.71 | 578,113 | -0.16(-0.65%) |
Apr 16, 2015 | 25.27 | 25.42 | 24.85 | 24.87 | 703,670 | -0.43(-1.70%) |
Apr 15, 2015 | 25.37 | 25.58 | 25.07 | 25.30 | 563,673 | -0.01(-0.03%) |
Apr 14, 2015 | 25.01 | 25.43 | 24.85 | 25.31 | 741,188 | +0.30(+1.20%) |
Apr 13, 2015 | 25.11 | 25.32 | 24.94 | 25.01 | 570,400 | -0.07(-0.29%) |
Apr 10, 2015 | 24.69 | 25.21 | 24.59 | 25.08 | 934,159 | +0.46(+1.87%) |
Apr 09, 2015 | 24.52 | 24.65 | 24.31 | 24.62 | 700,086 | +0.16(+0.66%) |
Apr 08, 2015 | 24.30 | 24.49 | 23.97 | 24.46 | 1,084,620 | +0.23(+0.93%) |
Apr 07, 2015 | 24.01 | 24.43 | 23.97 | 24.23 | 573,725 | +0.05(+0.20%) |
Apr 06, 2015 | 24.35 | 24.54 | 24.13 | 24.18 | 909,097 | -0.27(-1.12%) |
Apr 02, 2015 | 25.47 | 24.46 | 24.46 | 24.46 | 1,022,319 | -0.95(-3.76%) |
Apr 01, 2015 | 25.31 | 25.64 | 25.00 | 25.41 | 859,756 | +0.01(+0.03%) |
Mar 31, 2015 | 24.87 | 25.52 | 24.73 | 25.41 | 1,173,944 | +0.42(+1.68%) |
Mar 30, 2015 | 25.01 | 25.14 | 24.81 | 24.99 | 687,105 | +0.20(+0.82%) |
Mar 27, 2015 | 24.99 | 24.99 | 24.58 | 24.78 | 1,055,214 | -0.27(-1.10%) |
Mar 26, 2015 | 25.54 | 25.54 | 24.70 | 25.06 | 1,248,576 | -0.63(-2.46%) |
Mar 25, 2015 | 26.09 | 26.16 | 25.60 | 25.69 | 818,927 | -0.37(-1.43%) |
Mar 24, 2015 | 26.35 | 26.43 | 26.00 | 26.06 | 508,330 | -0.21(-0.80%) |
Mar 23, 2015 | 26.75 | 26.85 | 26.26 | 26.27 | 548,736 | -0.49(-1.84%) |
Mar 20, 2015 | 26.89 | 26.93 | 26.55 | 26.76 | 1,053,305 | -0.03(-0.12%) |
Mar 19, 2015 | 26.57 | 27.03 | 26.47 | 26.80 | 780,059 | +0.23(+0.88%) |
Mar 18, 2015 | 26.23 | 26.64 | 26.13 | 26.56 | 616,113 | +0.27(+1.01%) |
Mar 17, 2015 | 26.24 | 26.43 | 26.00 | 26.30 | 436,557 | +0.02(+0.06%) |
Mar 16, 2015 | 26.02 | 26.67 | 25.83 | 26.28 | 746,778 | +0.44(+1.72%) |
Mar 13, 2015 | 26.02 | 26.06 | 25.58 | 25.83 | 525,803 | -0.20(-0.78%) |
Mar 12, 2015 | 25.97 | 26.13 | 25.72 | 26.04 | 947,694 | +0.27(+1.04%) |
Mar 11, 2015 | 24.76 | 25.91 | 24.54 | 25.77 | 1,510,487 | +0.99(+3.98%) |
Mar 10, 2015 | 25.03 | 25.11 | 24.69 | 24.78 | 651,052 | -0.44(-1.73%) |
Mar 09, 2015 | 25.30 | 25.38 | 25.15 | 25.22 | 637,021 | -0.03(-0.13%) |
Mar 06, 2015 | 25.41 | 25.60 | 25.16 | 25.25 | 737,510 | -0.23(-0.92%) |
Mar 05, 2015 | 25.23 | 25.61 | 25.03 | 25.49 | 431,774 | +0.23(+0.93%) |
Mar 04, 2015 | 25.36 | 25.37 | 25.09 | 25.25 | 391,808 | -0.18(-0.70%) |
Mar 03, 2015 | 25.83 | 25.83 | 25.28 | 25.43 | 561,602 | -0.42(-1.63%) |
Mar 02, 2015 | 25.99 | 26.14 | 25.66 | 25.85 | 780,657 | -0.09(-0.34%) |
Feb 27, 2015 | 25.88 | 26.10 | 25.71 | 25.94 | 852,293 | +0.02(+0.09%) |
Feb 26, 2015 | 25.79 | 26.05 | 25.68 | 25.92 | 413,437 | +0.16(+0.63%) |
Feb 25, 2015 | 26.16 | 26.21 | 25.67 | 25.75 | 921,636 | -0.40(-1.55%) |
Feb 24, 2015 | 26.09 | 26.41 | 25.79 | 26.16 | 1,432,788 | +0.46(+1.79%) |
Feb 23, 2015 | 25.68 | 25.74 | 25.37 | 25.70 | 659,082 | +0.06(+0.25%) |
Feb 20, 2015 | 25.54 | 25.84 | 25.27 | 25.63 | 623,608 | +0.11(+0.44%) |
Feb 19, 2015 | 26.00 | 26.00 | 25.28 | 25.52 | 936,613 | +0.23(+0.93%) |
Feb 18, 2015 | 24.92 | 25.31 | 24.83 | 25.28 | 710,911 | +0.13(+0.51%) |
Feb 17, 2015 | 25.07 | 25.33 | 24.86 | 25.16 | 614,739 | +0.03(+0.13%) |
Feb 13, 2015 | 24.69 | 25.12 | 25.12 | 25.12 | 615,691 | +0.40(+1.64%) |
Feb 12, 2015 | 24.17 | 24.75 | 24.01 | 24.72 | 838,587 | +0.63(+2.62%) |
Feb 11, 2015 | 23.70 | 24.13 | 23.51 | 24.09 | 522,871 | +0.33(+1.40%) |
Feb 10, 2015 | 23.56 | 23.76 | 23.36 | 23.76 | 307,510 | +0.40(+1.73%) |
Feb 09, 2015 | 23.39 | 23.55 | 23.12 | 23.35 | 740,158 | -0.20(-0.86%) |
Feb 06, 2015 | 23.72 | 23.80 | 23.46 | 23.55 | 400,519 | -0.06(-0.27%) |
Feb 05, 2015 | 23.41 | 23.93 | 23.38 | 23.62 | 504,276 | +0.36(+1.53%) |
Feb 04, 2015 | 23.54 | 23.56 | 23.21 | 23.26 | 537,723 | -0.32(-1.34%) |
Feb 03, 2015 | 23.27 | 23.63 | 23.21 | 23.58 | 984,723 | +0.34(+1.46%) |
Feb 02, 2015 | 22.71 | 23.29 | 22.71 | 23.24 | 1,317,651 | +0.16(+0.70%) |
Jan 30, 2015 | 23.67 | 24.02 | 22.95 | 23.08 | 1,390,784 | -0.58(-2.46%) |
Jan 29, 2015 | 24.37 | 24.55 | 23.42 | 23.66 | 1,283,128 | -0.69(-2.82%) |
Jan 28, 2015 | 25.15 | 25.29 | 24.24 | 24.35 | 757,392 | -0.53(-2.11%) |
Jan 27, 2015 | 24.52 | 24.97 | 24.38 | 24.87 | 589,750 | -0.01(-0.03%) |
Jan 26, 2015 | 24.63 | 24.90 | 24.37 | 24.88 | 607,878 | +0.22(+0.89%) |
Jan 23, 2015 | 24.73 | 24.89 | 24.42 | 24.66 | 547,025 | -0.14(-0.55%) |
Jan 22, 2015 | 24.26 | 24.83 | 24.06 | 24.80 | 636,955 | +0.75(+3.13%) |
Jan 21, 2015 | 24.67 | 24.77 | 23.93 | 24.05 | 598,757 | -0.64(-2.59%) |
Jan 20, 2015 | 24.94 | 25.06 | 24.45 | 24.69 | 751,124 | +0.23(+0.96%) |
Jan 16, 2015 | 24.25 | 24.50 | 24.09 | 24.45 | 673,281 | +0.11(+0.47%) |
Jan 15, 2015 | 24.76 | 24.90 | 24.34 | 24.34 | 575,668 | -0.32(-1.28%) |
Jan 14, 2015 | 24.52 | 24.94 | 24.31 | 24.65 | 488,111 | -0.32(-1.30%) |
Jan 13, 2015 | 24.85 | 25.15 | 24.36 | 24.98 | 772,487 | +0.40(+1.61%) |
Jan 12, 2015 | 24.33 | 24.65 | 24.19 | 24.58 | 539,878 | +0.35(+1.44%) |
Jan 09, 2015 | 24.72 | 24.92 | 24.21 | 24.23 | 462,866 | -0.46(-1.87%) |
Jan 08, 2015 | 24.30 | 24.80 | 24.21 | 24.69 | 824,486 | +0.53(+2.21%) |
Jan 07, 2015 | 24.18 | 24.29 | 23.89 | 24.16 | 630,274 | +0.11(+0.44%) |
Jan 06, 2015 | 24.69 | 24.81 | 23.95 | 24.06 | 839,651 | -0.61(-2.46%) |
Jan 05, 2015 | 25.15 | 25.15 | 24.62 | 24.66 | 570,431 | -0.52(-2.06%) |
Jan 02, 2015 | 25.35 | 25.52 | 24.73 | 25.18 | 360,066 | -0.02(-0.06%) |
Dec 31, 2014 | 25.33 | 25.20 | 25.20 | 25.20 | 445,448 | +0.01(+0.03%) |
Dec 30, 2014 | 25.28 | 25.51 | 25.09 | 25.19 | 514,432 | -0.12(-0.48%) |
Dec 29, 2014 | 25.37 | 25.57 | 25.28 | 25.31 | 270,477 | -0.10(-0.38%) |
Dec 26, 2014 | 25.31 | 25.61 | 25.31 | 25.41 | 285,514 | +0.16(+0.64%) |
Dec 24, 2014 | 25.28 | 25.24 | 25.24 | 25.24 | 252,368 | -0.01(-0.03%) |
Dec 23, 2014 | 25.12 | 25.30 | 24.88 | 25.25 | 404,377 | +0.27(+1.07%) |
Dec 22, 2014 | 24.99 | 25.18 | 24.85 | 24.99 | 364,875 | +0.04(+0.16%) |
Dec 19, 2014 | 25.17 | 25.38 | 24.94 | 24.95 | 1,141,786 | -0.16(-0.64%) |
Dec 18, 2014 | 25.08 | 25.24 | 24.87 | 25.11 | 739,260 | +0.20(+0.81%) |
Dec 17, 2014 | 24.74 | 24.92 | 24.22 | 24.90 | 988,195 | +0.13(+0.52%) |
Dec 16, 2014 | 24.62 | 25.03 | 24.40 | 24.78 | 972,958 | +0.10(+0.39%) |
Dec 15, 2014 | 24.59 | 25.03 | 24.53 | 24.68 | 847,207 | +0.15(+0.59%) |
Dec 12, 2014 | 24.27 | 24.72 | 24.15 | 24.53 | 719,806 | +0.03(+0.13%) |
Dec 11, 2014 | 24.45 | 24.78 | 24.45 | 24.50 | 618,248 | +0.15(+0.60%) |
Dec 10, 2014 | 24.23 | 24.52 | 23.97 | 24.36 | 841,902 | +0.02(+0.07%) |
Dec 09, 2014 | 24.20 | 24.51 | 23.67 | 24.34 | 1,026,770 | -0.19(-0.79%) |
Dec 08, 2014 | 24.78 | 24.88 | 24.33 | 24.53 | 691,751 | -0.35(-1.40%) |
Dec 05, 2014 | 25.02 | 25.30 | 24.74 | 24.88 | 835,092 | -0.14(-0.55%) |
Dec 04, 2014 | 24.95 | 25.13 | 24.84 | 25.02 | 739,656 | +0.00(+0.00%) |
Dec 03, 2014 | 24.78 | 25.10 | 24.62 | 25.02 | 869,196 | +0.28(+1.14%) |
Dec 02, 2014 | 24.55 | 24.86 | 24.24 | 24.74 | 556,719 | +0.16(+0.66%) |
Dec 01, 2014 | 25.07 | 25.13 | 24.44 | 24.57 | 865,405 | -0.48(-1.90%) |
Nov 28, 2014 | 24.64 | 25.28 | 24.57 | 25.05 | 580,267 | +0.56(+2.27%) |
Nov 26, 2014 | 24.27 | 24.49 | 24.49 | 24.49 | 693,331 | +0.21(+0.86%) |
Nov 25, 2014 | 24.52 | 25.55 | 24.08 | 24.28 | 1,329,004 | +0.52(+2.17%) |
Nov 24, 2014 | 23.51 | 23.78 | 23.51 | 23.77 | 600,776 | +0.28(+1.20%) |
Nov 21, 2014 | 23.44 | 23.73 | 23.18 | 23.48 | 667,927 | +0.27(+1.18%) |
Nov 20, 2014 | 22.83 | 23.23 | 22.80 | 23.21 | 348,811 | +0.23(+1.02%) |
Nov 19, 2014 | 22.87 | 23.06 | 22.63 | 22.97 | 625,536 | +0.05(+0.21%) |
Nov 18, 2014 | 22.91 | 23.23 | 22.76 | 22.93 | 805,538 | -0.01(-0.03%) |
Nov 17, 2014 | 22.91 | 23.06 | 22.85 | 22.93 | 514,282 | -0.08(-0.35%) |
Nov 14, 2014 | 23.11 | 23.29 | 22.80 | 23.02 | 546,478 | -0.13(-0.56%) |
Nov 13, 2014 | 23.08 | 23.18 | 22.88 | 23.14 | 394,050 | +0.07(+0.32%) |
Nov 12, 2014 | 22.85 | 23.12 | 22.78 | 23.07 | 640,487 | +0.11(+0.49%) |
Nov 11, 2014 | 22.86 | 23.00 | 22.80 | 22.96 | 339,383 | +0.07(+0.32%) |
Nov 10, 2014 | 22.85 | 23.00 | 22.75 | 22.89 | 442,954 | +0.04(+0.18%) |
Nov 07, 2014 | 22.92 | 23.01 | 22.72 | 22.85 | 676,030 | -0.06(-0.25%) |
Nov 06, 2014 | 22.52 | 22.91 | 22.34 | 22.90 | 526,154 | +0.38(+1.68%) |
Nov 05, 2014 | 22.65 | 22.99 | 22.41 | 22.52 | 741,712 | -0.02(-0.07%) |
Nov 04, 2014 | 22.31 | 22.87 | 22.30 | 22.54 | 658,238 | +0.14(+0.61%) |
Nov 03, 2014 | 22.22 | 22.48 | 22.10 | 22.40 | 761,818 | +0.16(+0.73%) |
Oct 31, 2014 | 22.14 | 22.33 | 21.97 | 22.24 | 1,244,396 | +0.34(+1.55%) |
Oct 30, 2014 | 21.71 | 21.91 | 21.57 | 21.90 | 815,236 | +0.11(+0.52%) |
Oct 29, 2014 | 21.64 | 22.01 | 21.60 | 21.79 | 1,184,325 | +0.17(+0.80%) |
Oct 28, 2014 | 21.51 | 21.68 | 21.32 | 21.61 | 559,929 | +0.23(+1.08%) |
Oct 27, 2014 | 20.73 | 21.42 | 20.73 | 21.38 | 1,005,425 | +0.65(+3.16%) |
Oct 24, 2014 | 21.00 | 21.13 | 20.64 | 20.73 | 577,006 | -0.19(-0.89%) |
Oct 23, 2014 | 20.88 | 21.21 | 20.83 | 20.92 | 818,584 | +0.27(+1.31%) |
Oct 22, 2014 | 20.90 | 20.93 | 20.62 | 20.64 | 982,281 | -0.19(-0.91%) |
Oct 21, 2014 | 20.46 | 20.84 | 20.24 | 20.83 | 1,242,145 | +0.76(+3.80%) |
Oct 20, 2014 | 19.74 | 20.10 | 19.74 | 20.07 | 514,210 | +0.25(+1.24%) |
Oct 17, 2014 | 19.83 | 19.90 | 19.65 | 19.83 | 467,668 | +0.30(+1.53%) |
Oct 16, 2014 | 19.13 | 19.59 | 19.13 | 19.53 | 963,067 | +0.11(+0.58%) |
Oct 15, 2014 | 19.25 | 19.53 | 19.00 | 19.41 | 805,705 | -0.17(-0.85%) |
Oct 14, 2014 | 19.22 | 19.62 | 19.07 | 19.58 | 1,333,287 | +0.45(+2.34%) |
Oct 13, 2014 | 19.30 | 19.49 | 18.98 | 19.13 | 994,637 | -0.12(-0.63%) |
Oct 10, 2014 | 19.14 | 19.50 | 19.07 | 19.25 | 783,815 | +0.03(+0.17%) |
Oct 09, 2014 | 19.69 | 19.73 | 19.22 | 19.22 | 491,582 | -0.48(-2.42%) |
Oct 08, 2014 | 19.45 | 19.73 | 19.25 | 19.70 | 519,382 | +0.27(+1.37%) |
Oct 07, 2014 | 19.78 | 19.83 | 19.42 | 19.43 | 529,186 | -0.48(-2.39%) |
Oct 06, 2014 | 20.17 | 20.21 | 19.91 | 19.91 | 313,437 | -0.15(-0.73%) |
Oct 03, 2014 | 20.11 | 20.16 | 19.88 | 20.05 | 376,771 | +0.12(+0.61%) |
Oct 02, 2014 | 19.82 | 20.00 | 19.74 | 19.93 | 458,822 | +0.13(+0.65%) |
Oct 01, 2014 | 20.21 | 20.21 | 19.68 | 19.80 | 668,332 | -0.51(-2.50%) |
Sep 30, 2014 | 20.44 | 20.54 | 20.27 | 20.31 | 899,063 | -0.10(-0.51%) |
Sep 29, 2014 | 20.15 | 20.45 | 20.12 | 20.41 | 474,125 | +0.10(+0.48%) |
Sep 26, 2014 | 20.05 | 20.37 | 19.92 | 20.32 | 548,841 | +0.25(+1.24%) |
Sep 25, 2014 | 20.02 | 20.15 | 19.73 | 20.07 | 1,007,736 | -0.06(-0.28%) |
Sep 24, 2014 | 20.08 | 20.47 | 19.93 | 20.12 | 392,551 | +0.08(+0.40%) |
Sep 23, 2014 | 20.16 | 20.38 | 20.00 | 20.04 | 521,310 | -0.19(-0.96%) |
Sep 22, 2014 | 20.31 | 20.41 | 20.13 | 20.24 | 544,001 | -0.15(-0.75%) |
Sep 19, 2014 | 20.63 | 20.75 | 20.27 | 20.39 | 1,062,868 | -0.20(-0.98%) |
Sep 18, 2014 | 20.47 | 20.63 | 20.35 | 20.59 | 484,609 | +0.15(+0.75%) |
Sep 17, 2014 | 20.54 | 20.62 | 20.32 | 20.44 | 584,274 | -0.04(-0.20%) |
Sep 16, 2014 | 20.28 | 20.51 | 20.20 | 20.48 | 813,185 | +0.20(+0.97%) |
Sep 15, 2014 | 20.49 | 20.49 | 20.25 | 20.28 | 756,413 | -0.24(-1.16%) |
Sep 12, 2014 | 20.02 | 20.57 | 19.94 | 20.52 | 996,972 | +0.52(+2.62%) |
Sep 11, 2014 | 19.91 | 20.10 | 19.84 | 19.99 | 531,511 | +0.05(+0.26%) |
Sep 10, 2014 | 19.91 | 20.08 | 19.76 | 19.94 | 782,154 | +0.02(+0.10%) |
Sep 09, 2014 | 20.07 | 20.07 | 19.87 | 19.92 | 444,290 | -0.14(-0.68%) |
Sep 08, 2014 | 20.16 | 20.16 | 19.96 | 20.06 | 510,532 | -0.07(-0.36%) |
Sep 05, 2014 | 20.13 | 20.43 | 20.04 | 20.13 | 348,954 | -0.06(-0.28%) |
Sep 04, 2014 | 20.13 | 20.32 | 20.13 | 20.19 | 250,322 | +0.03(+0.16%) |
Sep 03, 2014 | 20.32 | 20.44 | 20.12 | 20.16 | 294,078 | -0.12(-0.60%) |
Sep 02, 2014 | 20.09 | 20.37 | 20.09 | 20.28 | 466,017 | +0.21(+1.04%) |
Aug 29, 2014 | 20.07 | 20.07 | 20.07 | 20.07 | 328,573 | +0.02(+0.08%) |
Aug 28, 2014 | 19.88 | 20.09 | 19.77 | 20.05 | 309,835 | +0.11(+0.55%) |
Aug 27, 2014 | 20.13 | 20.17 | 19.94 | 19.94 | 237,478 | -0.12(-0.62%) |
Aug 26, 2014 | 20.15 | 20.19 | 20.02 | 20.07 | 265,371 | -0.06(-0.32%) |
Aug 25, 2014 | 20.10 | 20.16 | 20.01 | 20.13 | 298,118 | +0.16(+0.79%) |
Aug 22, 2014 | 19.95 | 20.10 | 19.82 | 19.97 | 458,464 | -0.05(-0.26%) |
Aug 21, 2014 | 20.03 | 20.14 | 19.86 | 20.03 | 368,360 | +0.06(+0.28%) |
Aug 20, 2014 | 20.03 | 20.08 | 19.87 | 19.97 | 479,102 | -0.10(-0.50%) |
Aug 19, 2014 | 20.12 | 20.28 | 20.02 | 20.07 | 524,052 | -0.05(-0.24%) |
Aug 18, 2014 | 19.83 | 20.21 | 19.79 | 20.12 | 609,566 | +0.29(+1.44%) |
Aug 15, 2014 | 20.34 | 20.41 | 19.67 | 19.83 | 1,414,016 | -0.38(-1.87%) |
Aug 14, 2014 | 20.24 | 20.30 | 20.10 | 20.21 | 238,606 | +0.02(+0.08%) |
Aug 13, 2014 | 20.20 | 20.44 | 20.08 | 20.20 | 465,281 | +0.05(+0.24%) |
Aug 12, 2014 | 20.03 | 20.18 | 19.95 | 20.15 | 418,467 | +0.08(+0.40%) |
Aug 11, 2014 | 20.02 | 20.22 | 19.92 | 20.07 | 438,492 | +0.14(+0.69%) |
Aug 08, 2014 | 19.89 | 19.97 | 19.79 | 19.93 | 502,938 | +0.07(+0.37%) |
Aug 07, 2014 | 19.87 | 19.96 | 19.83 | 19.86 | 432,449 | +0.04(+0.20%) |
Aug 06, 2014 | 19.62 | 19.84 | 19.59 | 19.82 | 486,001 | +0.06(+0.33%) |
Aug 05, 2014 | 19.74 | 19.95 | 19.68 | 19.75 | 492,388 | -0.09(-0.45%) |
Aug 04, 2014 | 19.76 | 19.91 | 19.66 | 19.84 | 471,322 | +0.10(+0.49%) |
Aug 01, 2014 | 19.75 | 19.81 | 19.69 | 19.74 | 761,564 | -0.06(-0.33%) |
Jul 31, 2014 | 19.90 | 20.01 | 19.65 | 19.81 | 611,190 | -0.20(-1.01%) |
Jul 30, 2014 | 19.95 | 20.09 | 19.91 | 20.01 | 396,380 | +0.16(+0.81%) |
Jul 29, 2014 | 20.06 | 20.18 | 19.83 | 19.85 | 657,887 | -0.15(-0.77%) |
Jul 28, 2014 | 20.38 | 20.40 | 19.96 | 20.00 | 810,021 | -0.38(-1.86%) |
Jul 25, 2014 | 20.90 | 21.21 | 20.37 | 20.38 | 1,325,492 | -0.67(-3.18%) |
Jul 24, 2014 | 21.03 | 21.24 | 20.78 | 21.05 | 383,777 | +0.10(+0.46%) |
Jul 23, 2014 | 20.87 | 21.10 | 20.56 | 20.95 | 802,626 | +0.19(+0.89%) |
Jul 22, 2014 | 20.37 | 20.81 | 20.37 | 20.77 | 1,168,926 | +0.39(+1.90%) |
Jul 21, 2014 | 21.12 | 21.21 | 20.18 | 20.38 | 2,552,008 | -0.87(-4.10%) |
Jul 18, 2014 | 20.99 | 21.35 | 20.95 | 21.25 | 449,760 | +0.19(+0.92%) |
Jul 17, 2014 | 21.23 | 21.50 | 20.99 | 21.06 | 514,376 | -0.24(-1.13%) |
Jul 16, 2014 | 21.32 | 21.45 | 21.16 | 21.30 | 491,730 | +0.07(+0.34%) |
Jul 15, 2014 | 21.10 | 21.36 | 21.10 | 21.23 | 590,908 | +0.14(+0.65%) |
Jul 14, 2014 | 21.20 | 21.24 | 21.01 | 21.09 | 252,671 | +0.03(+0.15%) |
Jul 11, 2014 | 20.99 | 21.20 | 20.95 | 21.06 | 387,808 | +0.02(+0.08%) |
Jul 10, 2014 | 20.96 | 21.22 | 20.95 | 21.04 | 872,639 | -0.19(-0.91%) |
Jul 09, 2014 | 21.32 | 21.55 | 21.16 | 21.24 | 366,609 | -0.06(-0.26%) |
Jul 08, 2014 | 21.32 | 21.42 | 21.09 | 21.29 | 576,638 | +0.02(+0.11%) |
Jul 07, 2014 | 21.41 | 21.48 | 21.14 | 21.27 | 488,399 | -0.19(-0.86%) |
Jul 03, 2014 | 21.33 | 21.45 | 21.45 | 21.45 | 291,472 | +0.18(+0.83%) |
Jul 02, 2014 | 21.63 | 21.77 | 21.23 | 21.28 | 540,041 | -0.37(-1.71%) |
Jul 01, 2014 | 21.43 | 21.75 | 21.43 | 21.65 | 1,059,957 | +0.32(+1.51%) |
Jun 30, 2014 | 21.08 | 21.35 | 20.95 | 21.32 | 686,861 | +0.20(+0.95%) |
Jun 27, 2014 | 20.74 | 21.16 | 20.74 | 21.12 | 1,075,366 | +0.27(+1.31%) |
Jun 26, 2014 | 20.87 | 20.93 | 20.63 | 20.85 | 296,631 | -0.06(-0.31%) |
Jun 25, 2014 | 20.85 | 21.11 | 20.78 | 20.91 | 323,935 | -0.02(-0.12%) |
Jun 24, 2014 | 21.06 | 21.34 | 20.89 | 20.94 | 356,667 | -0.20(-0.95%) |
Jun 23, 2014 | 21.51 | 21.65 | 21.09 | 21.14 | 487,235 | -0.31(-1.46%) |
Jun 20, 2014 | 21.38 | 21.58 | 21.37 | 21.45 | 800,176 | +0.10(+0.49%) |
Jun 19, 2014 | 21.26 | 21.37 | 21.21 | 21.35 | 299,192 | +0.06(+0.26%) |
Jun 18, 2014 | 21.21 | 21.36 | 21.13 | 21.29 | 478,708 | +0.12(+0.57%) |
Jun 17, 2014 | 21.13 | 21.34 | 21.04 | 21.17 | 551,887 | -0.07(-0.34%) |
Jun 16, 2014 | 21.45 | 21.48 | 21.18 | 21.24 | 353,290 | -0.25(-1.16%) |
Jun 13, 2014 | 21.49 | 21.66 | 21.41 | 21.49 | 563,520 | -0.04(-0.19%) |
Jun 12, 2014 | 21.57 | 21.57 | 21.28 | 21.53 | 540,186 | -0.13(-0.61%) |
Jun 11, 2014 | 21.53 | 21.69 | 21.38 | 21.67 | 508,484 | -0.01(-0.06%) |
Jun 10, 2014 | 21.52 | 21.68 | 21.52 | 21.68 | 446,219 | +0.19(+0.90%) |
Jun 06, 2014 | 21.32 | 21.52 | 21.23 | 21.49 | 360,379 | +0.21(+0.98%) |
Jun 05, 2014 | 21.01 | 21.32 | 20.92 | 21.28 | 309,502 | +0.24(+1.15%) |
Jun 04, 2014 | 20.91 | 21.05 | 20.86 | 21.04 | 305,550 | +0.06(+0.31%) |
Jun 03, 2014 | 21.14 | 21.25 | 20.95 | 20.97 | 381,635 | -0.32(-1.51%) |
Jun 02, 2014 | 21.21 | 21.32 | 21.09 | 21.29 | 386,687 | +0.06(+0.27%) |
May 30, 2014 | 21.42 | 21.42 | 21.23 | 21.24 | 399,547 | -0.14(-0.68%) |
May 29, 2014 | 21.41 | 21.41 | 21.17 | 21.38 | 287,799 | +0.10(+0.49%) |
May 28, 2014 | 21.20 | 21.39 | 21.06 | 21.28 | 464,007 | +0.05(+0.23%) |
May 27, 2014 | 21.28 | 21.28 | 21.03 | 21.23 | 394,996 | +0.11(+0.53%) |
May 23, 2014 | 20.87 | 21.12 | 21.12 | 21.12 | 485,076 | +0.22(+1.07%) |
May 22, 2014 | 20.71 | 20.91 | 20.61 | 20.89 | 155,969 | +0.25(+1.22%) |
May 21, 2014 | 20.58 | 20.92 | 20.53 | 20.64 | 268,517 | -0.09(-0.43%) |
May 20, 2014 | 20.91 | 20.91 | 20.51 | 20.73 | 639,192 | -0.16(-0.79%) |
May 19, 2014 | 20.58 | 20.96 | 20.58 | 20.89 | 516,499 | +0.25(+1.19%) |
May 16, 2014 | 20.55 | 20.70 | 20.51 | 20.65 | 482,495 | +0.06(+0.27%) |
May 15, 2014 | 20.53 | 20.63 | 20.36 | 20.59 | 567,729 | -0.03(-0.16%) |
May 14, 2014 | 20.63 | 20.75 | 20.53 | 20.63 | 643,611 | -0.04(-0.19%) |
May 13, 2014 | 20.54 | 20.73 | 20.51 | 20.67 | 551,561 | +0.07(+0.35%) |
May 12, 2014 | 20.24 | 20.76 | 20.12 | 20.59 | 568,160 | +0.38(+1.87%) |
May 09, 2014 | 20.12 | 20.24 | 20.01 | 20.21 | 591,359 | -0.01(-0.04%) |
May 08, 2014 | 20.39 | 20.73 | 20.21 | 20.22 | 625,933 | -0.27(-1.30%) |
May 07, 2014 | 20.31 | 20.55 | 20.17 | 20.49 | 534,445 | +0.19(+0.95%) |
May 06, 2014 | 20.41 | 20.50 | 20.17 | 20.30 | 471,003 | -0.14(-0.67%) |
May 05, 2014 | 20.38 | 20.52 | 20.21 | 20.43 | 404,995 | -0.09(-0.43%) |
May 02, 2014 | 20.61 | 20.91 | 20.48 | 20.52 | 529,543 | -0.10(-0.51%) |