Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.02 | 22.08 | 21.79 | 21.87 | 1,081,585 | -0.26(-1.17%) |
Apr 29, 2015 | 22.03 | 22.23 | 22.03 | 22.13 | 753,573 | +0.01(+0.06%) |
Apr 28, 2015 | 21.90 | 22.17 | 21.85 | 22.12 | 1,118,691 | +0.28(+1.30%) |
Apr 27, 2015 | 21.74 | 21.88 | 21.71 | 21.83 | 1,004,451 | +0.21(+0.97%) |
Apr 24, 2015 | 21.81 | 21.86 | 21.60 | 21.62 | 936,372 | -0.14(-0.63%) |
Apr 23, 2015 | 21.25 | 21.84 | 21.25 | 21.76 | 1,150,397 | +0.37(+1.73%) |
Apr 22, 2015 | 21.53 | 21.56 | 21.24 | 21.39 | 1,030,953 | -0.13(-0.58%) |
Apr 21, 2015 | 21.59 | 21.64 | 21.46 | 21.51 | 638,283 | -0.11(-0.53%) |
Apr 20, 2015 | 21.43 | 21.72 | 21.38 | 21.63 | 1,235,251 | +0.24(+1.12%) |
Apr 17, 2015 | 21.53 | 21.54 | 21.26 | 21.39 | 1,249,603 | -0.12(-0.56%) |
Apr 16, 2015 | 21.26 | 21.60 | 21.22 | 21.51 | 1,410,764 | +0.29(+1.35%) |
Apr 15, 2015 | 20.59 | 21.36 | 20.57 | 21.22 | 1,424,062 | +0.58(+2.80%) |
Apr 14, 2015 | 20.57 | 20.71 | 20.54 | 20.65 | 905,143 | +0.25(+1.24%) |
Apr 13, 2015 | 20.39 | 20.43 | 20.34 | 20.39 | 690,743 | -0.06(-0.28%) |
Apr 10, 2015 | 20.32 | 20.47 | 20.27 | 20.45 | 1,289,763 | +0.15(+0.72%) |
Apr 09, 2015 | 20.12 | 20.32 | 20.12 | 20.30 | 920,526 | +0.17(+0.87%) |
Apr 08, 2015 | 20.33 | 20.46 | 20.03 | 20.13 | 1,518,903 | -0.09(-0.44%) |
Apr 07, 2015 | 20.11 | 20.38 | 20.08 | 20.22 | 1,093,738 | +0.12(+0.61%) |
Apr 06, 2015 | 20.06 | 20.26 | 20.03 | 20.09 | 1,026,254 | +0.16(+0.81%) |
Apr 02, 2015 | 19.80 | 19.93 | 19.93 | 19.93 | 919,117 | +0.19(+0.97%) |
Apr 01, 2015 | 19.78 | 19.82 | 19.64 | 19.74 | 1,236,065 | -0.01(-0.04%) |
Mar 31, 2015 | 19.37 | 19.79 | 19.33 | 19.75 | 1,195,689 | +0.19(+0.95%) |
Mar 30, 2015 | 19.66 | 19.75 | 19.48 | 19.57 | 1,284,855 | -0.10(-0.50%) |
Mar 27, 2015 | 19.93 | 20.01 | 19.59 | 19.66 | 1,209,854 | -0.31(-1.55%) |
Mar 26, 2015 | 20.16 | 20.24 | 19.87 | 19.98 | 1,110,359 | -0.06(-0.30%) |
Mar 25, 2015 | 20.29 | 20.33 | 19.96 | 20.03 | 1,692,978 | +0.10(+0.52%) |
Mar 24, 2015 | 19.80 | 19.95 | 19.71 | 19.93 | 1,395,000 | +0.17(+0.87%) |
Mar 23, 2015 | 19.74 | 19.83 | 19.69 | 19.76 | 1,365,325 | +0.22(+1.13%) |
Mar 20, 2015 | 19.29 | 19.64 | 19.28 | 19.54 | 1,213,273 | +0.44(+2.32%) |
Mar 19, 2015 | 19.26 | 19.26 | 19.08 | 19.10 | 1,087,220 | -0.37(-1.92%) |
Mar 18, 2015 | 19.07 | 19.52 | 18.97 | 19.47 | 1,621,546 | +0.38(+2.00%) |
Mar 17, 2015 | 19.18 | 19.23 | 19.00 | 19.09 | 1,589,924 | -0.17(-0.88%) |
Mar 16, 2015 | 19.31 | 19.41 | 19.22 | 19.26 | 1,114,474 | +0.02(+0.10%) |
Mar 13, 2015 | 19.42 | 19.49 | 18.97 | 19.24 | 1,346,670 | -0.27(-1.36%) |
Mar 12, 2015 | 19.48 | 19.63 | 19.46 | 19.50 | 973,988 | +0.25(+1.31%) |
Mar 11, 2015 | 19.27 | 19.39 | 19.11 | 19.25 | 934,588 | +0.00(+0.00%) |
Mar 10, 2015 | 19.73 | 19.73 | 19.12 | 19.25 | 1,698,041 | -0.63(-3.17%) |
Mar 09, 2015 | 19.91 | 19.97 | 19.78 | 19.88 | 1,090,045 | +0.00(+0.00%) |
Mar 06, 2015 | 19.76 | 19.90 | 19.66 | 19.88 | 1,261,599 | -0.05(-0.25%) |
Mar 05, 2015 | 20.07 | 20.10 | 19.89 | 19.93 | 1,248,488 | -0.24(-1.18%) |
Mar 04, 2015 | 20.07 | 20.18 | 19.86 | 20.17 | 1,048,404 | -0.01(-0.05%) |
Mar 03, 2015 | 20.34 | 20.40 | 20.12 | 20.18 | 1,486,364 | -0.04(-0.18%) |
Mar 02, 2015 | 20.44 | 20.50 | 20.20 | 20.22 | 1,317,646 | -0.09(-0.46%) |
Feb 27, 2015 | 20.19 | 20.41 | 20.14 | 20.31 | 1,678,407 | +0.11(+0.53%) |
Feb 26, 2015 | 20.08 | 20.44 | 20.03 | 20.21 | 2,397,677 | +0.48(+2.41%) |
Feb 25, 2015 | 19.64 | 19.79 | 19.51 | 19.73 | 1,458,067 | +0.29(+1.47%) |
Feb 24, 2015 | 19.06 | 19.47 | 18.98 | 19.44 | 1,885,237 | +0.26(+1.36%) |
Feb 23, 2015 | 19.35 | 19.35 | 19.02 | 19.18 | 1,464,440 | -0.29(-1.51%) |
Feb 20, 2015 | 19.68 | 19.83 | 19.31 | 19.48 | 2,016,981 | -0.38(-1.91%) |
Feb 19, 2015 | 19.83 | 19.91 | 19.61 | 19.86 | 1,012,111 | -0.21(-1.03%) |
Feb 18, 2015 | 20.34 | 20.37 | 19.97 | 20.06 | 1,117,818 | -0.39(-1.91%) |
Feb 17, 2015 | 20.27 | 20.57 | 20.21 | 20.45 | 1,066,437 | +0.23(+1.16%) |
Feb 13, 2015 | 20.13 | 20.22 | 20.22 | 20.22 | 901,667 | +0.13(+0.66%) |
Feb 12, 2015 | 19.94 | 20.13 | 19.94 | 20.09 | 923,078 | +0.41(+2.08%) |
Feb 11, 2015 | 19.62 | 19.78 | 19.58 | 19.68 | 1,007,396 | -0.04(-0.20%) |
Feb 10, 2015 | 20.02 | 20.03 | 19.62 | 19.72 | 1,319,047 | -0.27(-1.33%) |
Feb 09, 2015 | 19.95 | 20.12 | 19.86 | 19.98 | 1,195,190 | +0.18(+0.88%) |
Feb 06, 2015 | 19.90 | 20.21 | 19.76 | 19.81 | 1,276,672 | -0.03(-0.16%) |
Feb 05, 2015 | 19.48 | 19.92 | 19.43 | 19.84 | 1,657,967 | +0.55(+2.86%) |
Feb 04, 2015 | 19.53 | 19.62 | 19.24 | 19.29 | 1,800,837 | -0.32(-1.64%) |
Feb 03, 2015 | 19.07 | 19.81 | 19.07 | 19.61 | 2,431,216 | +0.74(+3.91%) |
Feb 02, 2015 | 18.66 | 18.94 | 18.63 | 18.87 | 1,551,918 | +0.44(+2.39%) |
Jan 30, 2015 | 18.81 | 18.81 | 18.36 | 18.43 | 2,758,163 | -0.80(-4.14%) |
Jan 29, 2015 | 19.35 | 19.38 | 18.93 | 19.23 | 2,057,217 | -0.14(-0.71%) |
Jan 28, 2015 | 19.81 | 19.81 | 19.31 | 19.37 | 2,452,816 | -0.36(-1.83%) |
Jan 27, 2015 | 19.67 | 19.80 | 19.47 | 19.73 | 1,125,479 | +0.01(+0.04%) |
Jan 26, 2015 | 19.79 | 19.94 | 19.66 | 19.72 | 1,435,963 | -0.17(-0.85%) |
Jan 23, 2015 | 19.91 | 20.10 | 19.85 | 19.89 | 1,878,006 | -0.00(-0.01%) |
Jan 22, 2015 | 20.00 | 20.15 | 19.88 | 19.89 | 1,828,067 | -0.05(-0.25%) |
Jan 21, 2015 | 20.04 | 20.11 | 19.75 | 19.94 | 2,012,318 | -0.01(-0.07%) |
Jan 20, 2015 | 20.02 | 20.08 | 19.80 | 19.96 | 1,860,375 | -0.13(-0.66%) |
Jan 16, 2015 | 20.09 | 20.28 | 19.97 | 20.09 | 1,619,189 | -0.23(-1.12%) |
Jan 15, 2015 | 20.57 | 20.63 | 20.13 | 20.32 | 1,272,811 | -0.14(-0.68%) |
Jan 14, 2015 | 20.55 | 20.68 | 20.22 | 20.45 | 2,033,583 | -0.37(-1.76%) |
Jan 13, 2015 | 20.74 | 21.00 | 20.51 | 20.82 | 2,194,821 | +0.18(+0.89%) |
Jan 12, 2015 | 20.87 | 20.88 | 20.46 | 20.64 | 1,634,461 | -0.35(-1.68%) |
Jan 09, 2015 | 21.36 | 21.36 | 20.83 | 20.99 | 1,524,382 | -0.37(-1.73%) |
Jan 08, 2015 | 21.54 | 21.70 | 21.31 | 21.36 | 1,560,791 | -0.09(-0.43%) |
Jan 07, 2015 | 21.60 | 21.69 | 21.29 | 21.45 | 2,137,888 | -0.04(-0.17%) |
Jan 06, 2015 | 22.16 | 22.16 | 21.29 | 21.49 | 2,046,724 | -0.72(-3.26%) |
Jan 05, 2015 | 22.51 | 22.57 | 21.91 | 22.22 | 1,020,013 | -0.43(-1.89%) |
Jan 02, 2015 | 22.70 | 22.87 | 22.46 | 22.64 | 737,747 | -0.18(-0.78%) |
Dec 31, 2014 | 22.91 | 22.82 | 22.82 | 22.82 | 560,434 | -0.02(-0.09%) |
Dec 30, 2014 | 23.05 | 23.13 | 22.78 | 22.84 | 553,052 | -0.19(-0.84%) |
Dec 29, 2014 | 22.96 | 23.16 | 22.93 | 23.04 | 735,291 | +0.07(+0.31%) |
Dec 26, 2014 | 23.03 | 23.11 | 22.94 | 22.96 | 301,049 | -0.05(-0.22%) |
Dec 24, 2014 | 22.99 | 23.01 | 23.01 | 23.01 | 511,095 | +0.05(+0.23%) |
Dec 23, 2014 | 22.69 | 23.01 | 22.66 | 22.96 | 1,387,993 | +0.26(+1.17%) |
Dec 22, 2014 | 22.57 | 22.80 | 22.53 | 22.70 | 877,686 | +0.10(+0.45%) |
Dec 19, 2014 | 22.55 | 22.71 | 22.29 | 22.59 | 1,089,437 | +0.20(+0.88%) |
Dec 18, 2014 | 22.66 | 22.69 | 22.26 | 22.40 | 1,066,135 | +0.07(+0.32%) |
Dec 17, 2014 | 22.21 | 22.54 | 22.11 | 22.33 | 860,154 | +0.19(+0.85%) |
Dec 16, 2014 | 21.90 | 22.47 | 21.76 | 22.14 | 1,352,789 | +0.23(+1.03%) |
Dec 15, 2014 | 22.08 | 22.23 | 21.80 | 21.91 | 1,379,398 | -0.19(-0.88%) |
Dec 12, 2014 | 22.56 | 22.64 | 22.02 | 22.11 | 1,769,157 | -0.63(-2.76%) |
Dec 11, 2014 | 22.77 | 23.05 | 22.68 | 22.73 | 989,682 | -0.15(-0.65%) |
Dec 10, 2014 | 23.30 | 23.30 | 22.66 | 22.88 | 1,382,409 | -0.45(-1.91%) |
Dec 09, 2014 | 23.02 | 23.33 | 22.95 | 23.33 | 931,995 | +0.10(+0.43%) |
Dec 08, 2014 | 23.41 | 23.41 | 22.86 | 23.23 | 1,568,748 | -0.28(-1.19%) |
Dec 05, 2014 | 23.83 | 23.88 | 23.16 | 23.51 | 1,482,663 | -0.33(-1.40%) |
Dec 04, 2014 | 24.43 | 24.55 | 23.71 | 23.84 | 1,921,346 | -0.89(-3.61%) |
Dec 03, 2014 | 24.55 | 24.77 | 24.52 | 24.73 | 850,111 | +0.23(+0.93%) |
Dec 02, 2014 | 24.44 | 24.58 | 24.38 | 24.51 | 1,423,967 | -0.08(-0.33%) |
Dec 01, 2014 | 24.56 | 24.73 | 24.40 | 24.59 | 1,520,707 | +0.08(+0.34%) |
Nov 28, 2014 | 24.48 | 24.62 | 24.43 | 24.50 | 382,368 | -0.28(-1.11%) |
Nov 26, 2014 | 24.56 | 24.78 | 24.78 | 24.78 | 519,850 | +0.22(+0.91%) |
Nov 25, 2014 | 24.32 | 24.61 | 24.32 | 24.56 | 701,782 | +0.33(+1.35%) |
Nov 24, 2014 | 24.45 | 24.53 | 24.13 | 24.23 | 509,968 | -0.25(-1.02%) |
Nov 21, 2014 | 24.53 | 24.54 | 24.36 | 24.48 | 673,396 | +0.17(+0.68%) |
Nov 20, 2014 | 24.23 | 24.38 | 24.22 | 24.31 | 505,771 | +0.08(+0.34%) |
Nov 19, 2014 | 24.23 | 24.30 | 24.01 | 24.23 | 497,067 | -0.07(-0.28%) |
Nov 18, 2014 | 24.37 | 24.45 | 24.26 | 24.30 | 509,038 | +0.02(+0.08%) |
Nov 17, 2014 | 24.16 | 24.40 | 24.16 | 24.28 | 730,999 | -0.01(-0.04%) |
Nov 14, 2014 | 24.11 | 24.31 | 24.11 | 24.29 | 397,312 | +0.16(+0.66%) |
Nov 13, 2014 | 24.06 | 24.21 | 24.00 | 24.13 | 449,342 | +0.07(+0.28%) |
Nov 12, 2014 | 23.99 | 24.09 | 23.93 | 24.06 | 356,028 | +0.07(+0.28%) |
Nov 11, 2014 | 23.91 | 24.10 | 23.88 | 23.99 | 348,017 | +0.11(+0.46%) |
Nov 10, 2014 | 23.95 | 24.04 | 23.79 | 23.88 | 463,124 | +0.01(+0.05%) |
Nov 07, 2014 | 23.83 | 23.99 | 23.78 | 23.87 | 569,716 | +0.13(+0.55%) |
Nov 06, 2014 | 23.85 | 23.89 | 23.57 | 23.74 | 489,170 | -0.08(-0.32%) |
Nov 05, 2014 | 23.67 | 23.90 | 23.55 | 23.82 | 661,700 | +0.19(+0.82%) |
Nov 04, 2014 | 23.68 | 23.80 | 23.52 | 23.62 | 416,486 | -0.13(-0.54%) |
Nov 03, 2014 | 23.94 | 23.94 | 23.68 | 23.75 | 574,591 | -0.22(-0.91%) |
Oct 31, 2014 | 23.95 | 24.14 | 23.83 | 23.97 | 573,192 | +0.04(+0.15%) |
Oct 30, 2014 | 23.90 | 24.04 | 23.82 | 23.93 | 492,752 | +0.02(+0.09%) |
Oct 29, 2014 | 24.11 | 24.11 | 23.77 | 23.91 | 773,414 | -0.10(-0.44%) |
Oct 28, 2014 | 23.79 | 24.16 | 23.68 | 24.02 | 1,247,793 | +0.38(+1.59%) |
Oct 27, 2014 | 23.46 | 23.69 | 23.50 | 23.64 | 716,376 | +0.14(+0.61%) |
Oct 24, 2014 | 23.44 | 23.61 | 23.38 | 23.50 | 850,325 | +0.12(+0.52%) |
Oct 23, 2014 | 23.06 | 23.44 | 23.01 | 23.38 | 1,120,098 | +0.43(+1.89%) |
Oct 22, 2014 | 23.05 | 23.16 | 22.84 | 22.94 | 872,849 | -0.18(-0.76%) |
Oct 21, 2014 | 22.98 | 23.18 | 22.85 | 23.12 | 820,357 | +0.28(+1.22%) |
Oct 20, 2014 | 22.82 | 22.91 | 22.72 | 22.84 | 834,036 | +0.14(+0.64%) |
Oct 17, 2014 | 22.74 | 22.87 | 22.54 | 22.70 | 1,179,069 | +0.19(+0.83%) |
Oct 16, 2014 | 21.95 | 22.77 | 21.78 | 22.51 | 1,296,196 | +0.13(+0.60%) |
Oct 15, 2014 | 22.67 | 22.75 | 21.91 | 22.38 | 1,680,066 | -0.45(-1.99%) |
Oct 14, 2014 | 23.20 | 23.26 | 22.76 | 22.83 | 1,419,447 | -0.38(-1.62%) |
Oct 13, 2014 | 23.36 | 23.45 | 23.18 | 23.21 | 350,826 | -0.10(-0.43%) |
Oct 10, 2014 | 23.59 | 23.66 | 23.28 | 23.30 | 800,687 | -0.42(-1.77%) |
Oct 09, 2014 | 23.90 | 24.00 | 23.45 | 23.72 | 1,058,044 | -0.14(-0.59%) |
Oct 08, 2014 | 23.53 | 23.92 | 23.35 | 23.87 | 894,996 | +0.41(+1.73%) |
Oct 07, 2014 | 23.59 | 23.70 | 23.42 | 23.46 | 648,300 | -0.17(-0.71%) |
Oct 06, 2014 | 23.41 | 23.74 | 23.41 | 23.63 | 934,534 | +0.33(+1.40%) |
Oct 03, 2014 | 23.25 | 23.62 | 23.22 | 23.30 | 1,068,445 | -0.05(-0.22%) |
Oct 02, 2014 | 23.46 | 23.54 | 23.01 | 23.35 | 1,001,745 | -0.13(-0.54%) |
Oct 01, 2014 | 23.62 | 23.62 | 23.37 | 23.48 | 772,953 | -0.09(-0.40%) |
Sep 30, 2014 | 23.57 | 23.75 | 23.39 | 23.58 | 1,140,241 | -0.06(-0.27%) |
Sep 29, 2014 | 23.89 | 23.89 | 23.49 | 23.64 | 1,531,340 | -0.39(-1.63%) |
Sep 26, 2014 | 23.94 | 24.22 | 23.78 | 24.03 | 814,888 | +0.07(+0.27%) |
Sep 25, 2014 | 24.71 | 24.71 | 23.90 | 23.96 | 1,403,306 | -0.68(-2.78%) |
Sep 24, 2014 | 24.67 | 24.71 | 24.41 | 24.65 | 693,950 | -0.08(-0.34%) |
Sep 23, 2014 | 24.88 | 24.97 | 24.65 | 24.73 | 741,743 | -0.16(-0.64%) |
Sep 22, 2014 | 25.04 | 25.18 | 24.86 | 24.89 | 584,621 | -0.27(-1.08%) |
Sep 19, 2014 | 25.36 | 25.37 | 25.03 | 25.16 | 798,484 | -0.18(-0.71%) |
Sep 18, 2014 | 25.28 | 25.36 | 25.22 | 25.34 | 608,768 | +0.16(+0.64%) |
Sep 17, 2014 | 25.36 | 25.38 | 25.14 | 25.18 | 502,327 | -0.12(-0.46%) |
Sep 16, 2014 | 25.17 | 25.32 | 25.12 | 25.30 | 429,740 | +0.21(+0.82%) |
Sep 15, 2014 | 25.07 | 25.14 | 24.92 | 25.09 | 513,255 | +0.02(+0.07%) |
Sep 12, 2014 | 25.08 | 25.13 | 24.98 | 25.07 | 591,669 | -0.02(-0.07%) |
Sep 11, 2014 | 25.08 | 25.27 | 24.99 | 25.09 | 614,071 | -0.11(-0.43%) |
Sep 10, 2014 | 25.18 | 25.24 | 25.08 | 25.20 | 509,295 | +0.04(+0.17%) |
Sep 09, 2014 | 25.04 | 25.20 | 24.77 | 25.16 | 529,606 | +0.09(+0.37%) |
Sep 08, 2014 | 25.22 | 25.26 | 24.98 | 25.07 | 478,739 | -0.23(-0.92%) |
Sep 05, 2014 | 25.26 | 25.31 | 25.05 | 25.30 | 450,143 | +0.06(+0.25%) |
Sep 04, 2014 | 25.23 | 25.43 | 25.18 | 25.24 | 784,456 | +0.08(+0.32%) |
Sep 03, 2014 | 24.94 | 25.19 | 24.92 | 25.16 | 878,139 | +0.26(+1.05%) |
Sep 02, 2014 | 24.74 | 24.90 | 24.67 | 24.89 | 554,631 | +0.08(+0.31%) |
Aug 29, 2014 | 24.72 | 24.82 | 24.82 | 24.82 | 705,263 | +0.12(+0.47%) |
Aug 28, 2014 | 24.94 | 24.98 | 24.48 | 24.70 | 1,644,622 | -0.50(-1.97%) |
Aug 27, 2014 | 24.90 | 25.24 | 24.86 | 25.20 | 902,794 | +0.37(+1.47%) |
Aug 26, 2014 | 24.92 | 24.94 | 24.68 | 24.83 | 599,947 | +0.00(+0.00%) |
Aug 25, 2014 | 24.86 | 24.96 | 24.75 | 24.83 | 430,453 | -0.03(-0.10%) |
Aug 22, 2014 | 24.99 | 25.08 | 24.70 | 24.86 | 712,404 | -0.09(-0.34%) |
Aug 21, 2014 | 24.72 | 25.01 | 24.72 | 24.94 | 633,843 | +0.30(+1.20%) |
Aug 20, 2014 | 24.47 | 24.70 | 24.43 | 24.65 | 580,407 | +0.23(+0.94%) |
Aug 19, 2014 | 24.30 | 24.53 | 24.29 | 24.42 | 590,811 | +0.15(+0.60%) |
Aug 18, 2014 | 24.25 | 24.42 | 24.24 | 24.27 | 414,718 | +0.11(+0.46%) |
Aug 15, 2014 | 24.34 | 24.35 | 23.99 | 24.16 | 940,861 | -0.08(-0.34%) |
Aug 14, 2014 | 24.08 | 24.24 | 24.08 | 24.24 | 464,325 | +0.23(+0.96%) |
Aug 13, 2014 | 23.95 | 24.04 | 23.92 | 24.01 | 404,472 | +0.16(+0.65%) |
Aug 12, 2014 | 23.74 | 23.90 | 23.69 | 23.86 | 405,743 | +0.17(+0.71%) |
Aug 11, 2014 | 23.61 | 23.79 | 23.58 | 23.69 | 436,126 | +0.18(+0.77%) |
Aug 08, 2014 | 23.73 | 23.76 | 23.35 | 23.51 | 594,943 | -0.27(-1.14%) |
Aug 07, 2014 | 23.80 | 23.85 | 23.61 | 23.78 | 657,647 | -0.06(-0.25%) |
Aug 06, 2014 | 23.51 | 23.87 | 23.46 | 23.84 | 768,359 | +0.17(+0.71%) |
Aug 05, 2014 | 23.83 | 23.88 | 23.62 | 23.67 | 738,034 | -0.28(-1.17%) |
Aug 04, 2014 | 23.80 | 24.01 | 23.77 | 23.95 | 256,999 | +0.15(+0.61%) |
Aug 01, 2014 | 24.01 | 24.07 | 23.61 | 23.80 | 770,651 | -0.28(-1.14%) |
Jul 31, 2014 | 24.21 | 24.48 | 24.05 | 24.08 | 922,504 | -0.22(-0.89%) |
Jul 30, 2014 | 24.24 | 24.36 | 24.13 | 24.29 | 525,080 | +0.05(+0.20%) |
Jul 29, 2014 | 24.27 | 24.41 | 24.23 | 24.24 | 521,779 | -0.02(-0.10%) |
Jul 28, 2014 | 24.11 | 24.38 | 24.09 | 24.27 | 621,879 | +0.16(+0.66%) |
Jul 25, 2014 | 24.17 | 24.27 | 24.10 | 24.11 | 559,399 | -0.10(-0.41%) |
Jul 24, 2014 | 24.16 | 24.22 | 24.07 | 24.21 | 486,535 | +0.03(+0.14%) |
Jul 23, 2014 | 24.08 | 24.20 | 24.01 | 24.17 | 565,924 | +0.17(+0.69%) |
Jul 22, 2014 | 23.87 | 24.13 | 23.85 | 24.01 | 612,577 | +0.15(+0.61%) |
Jul 21, 2014 | 23.81 | 23.90 | 23.75 | 23.86 | 469,822 | +0.03(+0.11%) |
Jul 18, 2014 | 23.76 | 23.85 | 23.70 | 23.84 | 473,828 | +0.08(+0.34%) |
Jul 17, 2014 | 23.77 | 23.80 | 23.71 | 23.76 | 369,236 | -0.06(-0.26%) |
Jul 16, 2014 | 23.72 | 23.84 | 23.68 | 23.82 | 597,983 | +0.10(+0.42%) |
Jul 15, 2014 | 23.74 | 23.79 | 23.67 | 23.72 | 316,582 | -0.03(-0.14%) |
Jul 14, 2014 | 23.66 | 23.81 | 23.66 | 23.75 | 424,147 | +0.13(+0.55%) |
Jul 11, 2014 | 23.78 | 23.78 | 23.60 | 23.62 | 376,855 | -0.23(-0.97%) |
Jul 10, 2014 | 23.72 | 23.87 | 23.71 | 23.85 | 454,214 | +0.00(+0.00%) |
Jul 09, 2014 | 23.77 | 23.92 | 23.67 | 23.85 | 476,782 | +0.11(+0.45%) |
Jul 08, 2014 | 23.74 | 23.79 | 23.61 | 23.75 | 477,483 | -0.02(-0.09%) |
Jul 07, 2014 | 23.92 | 23.94 | 23.67 | 23.77 | 662,292 | -0.10(-0.41%) |
Jul 03, 2014 | 23.70 | 23.87 | 23.87 | 23.87 | 361,683 | +0.16(+0.67%) |
Jul 02, 2014 | 23.74 | 23.81 | 23.68 | 23.71 | 507,411 | -0.09(-0.37%) |
Jul 01, 2014 | 23.70 | 23.81 | 23.62 | 23.80 | 292,724 | +0.18(+0.75%) |
Jun 30, 2014 | 23.59 | 23.76 | 23.52 | 23.62 | 822,288 | -0.01(-0.03%) |
Jun 27, 2014 | 23.35 | 23.63 | 23.33 | 23.63 | 586,758 | +0.30(+1.28%) |
Jun 26, 2014 | 23.29 | 23.36 | 23.16 | 23.33 | 485,841 | +0.09(+0.38%) |
Jun 25, 2014 | 23.35 | 23.40 | 23.21 | 23.24 | 683,901 | +0.14(+0.60%) |
Jun 24, 2014 | 23.15 | 23.23 | 23.09 | 23.10 | 851,420 | -0.05(-0.22%) |
Jun 23, 2014 | 23.06 | 23.17 | 23.00 | 23.15 | 599,151 | +0.10(+0.42%) |
Jun 20, 2014 | 23.10 | 23.10 | 22.90 | 23.06 | 832,990 | +0.14(+0.61%) |
Jun 19, 2014 | 22.91 | 22.95 | 22.84 | 22.92 | 556,464 | +0.03(+0.11%) |
Jun 18, 2014 | 22.83 | 22.90 | 22.75 | 22.89 | 902,855 | +0.05(+0.23%) |
Jun 17, 2014 | 22.78 | 22.89 | 22.76 | 22.84 | 442,500 | +0.00(+0.00%) |
Jun 16, 2014 | 22.71 | 22.91 | 22.71 | 22.84 | 605,125 | +0.11(+0.47%) |
Jun 13, 2014 | 22.65 | 22.79 | 22.64 | 22.73 | 417,424 | +0.07(+0.31%) |
Jun 12, 2014 | 22.56 | 22.66 | 22.54 | 22.66 | 390,474 | +0.05(+0.20%) |
Jun 11, 2014 | 22.58 | 22.65 | 22.51 | 22.62 | 510,188 | +0.06(+0.27%) |
Jun 10, 2014 | 22.55 | 22.60 | 22.51 | 22.55 | 470,024 | +0.01(+0.03%) |
Jun 06, 2014 | 22.50 | 22.58 | 22.44 | 22.55 | 533,293 | +0.10(+0.43%) |
Jun 05, 2014 | 22.52 | 22.53 | 22.36 | 22.45 | 636,592 | -0.02(-0.10%) |
Jun 04, 2014 | 22.37 | 22.52 | 22.27 | 22.47 | 683,903 | +0.06(+0.27%) |
Jun 03, 2014 | 22.37 | 22.47 | 22.31 | 22.41 | 856,721 | -0.00(-0.01%) |
Jun 02, 2014 | 22.43 | 22.48 | 22.32 | 22.41 | 1,126,391 | -0.03(-0.15%) |
May 30, 2014 | 22.82 | 22.83 | 22.43 | 22.45 | 1,430,174 | -0.49(-2.13%) |
May 29, 2014 | 23.06 | 23.22 | 22.72 | 22.94 | 1,231,297 | -0.21(-0.92%) |
May 28, 2014 | 23.14 | 23.33 | 23.14 | 23.15 | 599,651 | +0.02(+0.09%) |
May 27, 2014 | 23.24 | 23.27 | 23.05 | 23.13 | 375,012 | +0.04(+0.15%) |
May 23, 2014 | 23.01 | 23.09 | 23.09 | 23.09 | 733,945 | +0.11(+0.46%) |
May 22, 2014 | 22.71 | 23.05 | 22.68 | 22.99 | 542,096 | +0.32(+1.40%) |
May 21, 2014 | 22.49 | 22.71 | 22.46 | 22.67 | 365,516 | +0.18(+0.80%) |
May 20, 2014 | 22.49 | 22.60 | 22.42 | 22.49 | 555,807 | -0.10(-0.45%) |
May 19, 2014 | 22.57 | 22.62 | 22.52 | 22.59 | 283,472 | +0.00(+0.01%) |
May 16, 2014 | 22.63 | 22.66 | 22.52 | 22.59 | 545,890 | -0.12(-0.54%) |
May 15, 2014 | 22.68 | 22.74 | 22.58 | 22.71 | 573,260 | +0.02(+0.08%) |
May 14, 2014 | 22.65 | 22.71 | 22.60 | 22.69 | 306,383 | +0.05(+0.22%) |
May 13, 2014 | 22.58 | 22.67 | 22.55 | 22.64 | 339,806 | +0.04(+0.17%) |
May 12, 2014 | 22.66 | 22.69 | 22.54 | 22.60 | 485,112 | +0.01(+0.06%) |
May 09, 2014 | 22.70 | 22.71 | 22.53 | 22.59 | 471,181 | -0.24(-1.06%) |
May 08, 2014 | 22.75 | 22.85 | 22.74 | 22.83 | 439,981 | +0.12(+0.51%) |
May 07, 2014 | 22.68 | 22.77 | 22.63 | 22.71 | 357,362 | -0.03(-0.12%) |
May 06, 2014 | 22.71 | 22.74 | 22.59 | 22.74 | 292,590 | +0.15(+0.68%) |
May 05, 2014 | 22.54 | 22.69 | 22.51 | 22.59 | 479,032 | +0.02(+0.07%) |
May 02, 2014 | 22.55 | 22.68 | 22.51 | 22.57 | 400,218 | +0.00(+0.00%) |