Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.68 | 22.03 | 21.59 | 21.60 | 61,040 | -0.70(-3.14%) |
Jul 30, 2015 | 22.31 | 22.36 | 22.29 | 22.30 | 29,340 | -0.29(-1.28%) |
Jul 29, 2015 | 22.37 | 22.62 | 22.33 | 22.59 | 40,476 | +0.16(+0.71%) |
Jul 28, 2015 | 22.14 | 22.43 | 22.11 | 22.43 | 95,299 | +0.36(+1.63%) |
Jul 27, 2015 | 22.29 | 22.35 | 22.03 | 22.07 | 80,137 | -1.21(-5.20%) |
Jul 24, 2015 | 23.56 | 23.56 | 23.23 | 23.28 | 45,293 | -0.15(-0.64%) |
Jul 23, 2015 | 23.64 | 23.64 | 23.43 | 23.43 | 104,275 | +0.20(+0.86%) |
Jul 22, 2015 | 23.26 | 23.44 | 23.12 | 23.23 | 192,824 | -0.49(-2.07%) |
Jul 21, 2015 | 23.98 | 23.98 | 23.71 | 23.72 | 88,133 | -0.48(-1.98%) |
Jul 20, 2015 | 24.25 | 24.46 | 24.20 | 24.20 | 46,959 | -0.53(-2.14%) |
Jul 17, 2015 | 24.55 | 24.80 | 24.33 | 24.73 | 56,279 | +0.74(+3.08%) |
Jul 16, 2015 | 24.17 | 24.17 | 23.93 | 23.99 | 49,314 | -0.25(-1.03%) |
Jul 15, 2015 | 24.25 | 24.41 | 24.10 | 24.24 | 36,432 | -0.40(-1.62%) |
Jul 14, 2015 | 24.80 | 24.80 | 24.35 | 24.64 | 44,884 | -0.71(-2.80%) |
Jul 13, 2015 | 25.13 | 25.70 | 25.13 | 25.35 | 70,748 | +0.35(+1.40%) |
Jul 10, 2015 | 24.88 | 25.27 | 24.88 | 25.00 | 76,402 | +0.40(+1.63%) |
Jul 09, 2015 | 24.63 | 24.80 | 24.56 | 24.60 | 106,589 | +1.81(+7.94%) |
Jul 08, 2015 | 22.95 | 23.18 | 22.69 | 22.79 | 220,356 | -0.81(-3.43%) |
Jul 07, 2015 | 23.65 | 23.65 | 23.11 | 23.60 | 106,513 | -0.94(-3.83%) |
Jul 06, 2015 | 24.64 | 24.68 | 24.17 | 24.54 | 75,607 | -2.18(-8.16%) |
Jul 02, 2015 | 26.72 | 26.72 | 26.72 | 0 | -0.43(-1.58%) | |
Jul 01, 2015 | 27.66 | 27.86 | 27.02 | 27.15 | 33,004 | -0.59(-2.13%) |
Jun 30, 2015 | 27.68 | 27.74 | 27.39 | 27.74 | 44,295 | +1.23(+4.62%) |
Jun 29, 2015 | 26.85 | 26.85 | 26.33 | 26.51 | 111,608 | -1.74(-6.15%) |
Jun 26, 2015 | 28.29 | 28.40 | 28.20 | 28.25 | 21,699 | -0.04(-0.14%) |
Jun 25, 2015 | 28.35 | 28.35 | 28.25 | 28.29 | 24,193 | -1.00(-3.41%) |
Jun 24, 2015 | 29.35 | 29.35 | 29.22 | 29.29 | 31,496 | -0.39(-1.31%) |
Jun 23, 2015 | 29.43 | 29.70 | 29.43 | 29.68 | 21,992 | +0.60(+2.06%) |
Jun 22, 2015 | 29.18 | 29.32 | 29.08 | 29.08 | 86,386 | -0.17(-0.58%) |
Jun 19, 2015 | 28.99 | 29.28 | 28.99 | 29.25 | 30,532 | +0.26(+0.90%) |
Jun 18, 2015 | 28.69 | 28.99 | 28.69 | 28.99 | 25,310 | +0.31(+1.08%) |
Jun 17, 2015 | 28.43 | 28.74 | 28.43 | 28.68 | 34,611 | +0.54(+1.92%) |
Jun 16, 2015 | 28.00 | 28.15 | 27.91 | 28.14 | 73,240 | -0.61(-2.12%) |
Jun 15, 2015 | 28.77 | 28.84 | 28.60 | 28.75 | 44,442 | -0.74(-2.51%) |
Jun 12, 2015 | 29.30 | 29.51 | 29.30 | 29.49 | 27,489 | +0.35(+1.20%) |
Jun 11, 2015 | 28.96 | 29.21 | 28.96 | 29.14 | 33,746 | -0.07(-0.24%) |
Jun 10, 2015 | 29.13 | 29.25 | 28.82 | 29.21 | 66,685 | -0.44(-1.48%) |
Jun 09, 2015 | 29.68 | 29.75 | 29.50 | 29.65 | 40,056 | -0.89(-2.91%) |
Jun 08, 2015 | 30.61 | 30.88 | 30.48 | 30.54 | 22,606 | -0.38(-1.23%) |
Jun 05, 2015 | 31.06 | 31.06 | 30.80 | 30.92 | 33,230 | -0.58(-1.84%) |
Jun 04, 2015 | 31.51 | 31.56 | 31.34 | 31.50 | 65,204 | -0.04(-0.13%) |
Jun 03, 2015 | 31.16 | 31.60 | 31.16 | 31.54 | 56,123 | +0.20(+0.64%) |
Jun 02, 2015 | 31.45 | 31.45 | 31.19 | 31.34 | 43,078 | -0.20(-0.63%) |
Jun 01, 2015 | 31.63 | 31.75 | 31.54 | 31.54 | 32,684 | -0.08(-0.25%) |
May 29, 2015 | 31.78 | 31.90 | 31.59 | 31.62 | 35,944 | +0.10(+0.32%) |
May 28, 2015 | 31.74 | 31.74 | 31.45 | 31.52 | 66,686 | -0.76(-2.35%) |
May 27, 2015 | 32.61 | 31.92 | 32.28 | 44,207 | -0.44(-1.34%) | |
May 26, 2015 | 33.20 | 33.20 | 32.69 | 32.72 | 89,514 | -0.71(-2.12%) |
May 22, 2015 | 33.43 | 33.43 | 33.43 | 0 | -1.37(-3.94%) | |
May 21, 2015 | 34.75 | 34.93 | 34.70 | 34.80 | 28,296 | +0.32(+0.93%) |
May 20, 2015 | 34.35 | 34.52 | 34.30 | 34.48 | 27,803 | +0.08(+0.23%) |
May 19, 2015 | 34.27 | 34.40 | 34.27 | 34.40 | 37,166 | -0.34(-0.98%) |
May 18, 2015 | 34.37 | 34.79 | 34.37 | 34.74 | 13,578 | -0.11(-0.32%) |
May 15, 2015 | 34.78 | 34.85 | 34.68 | 34.85 | 28,166 | -0.75(-2.11%) |
May 14, 2015 | 35.29 | 35.60 | 35.29 | 35.60 | 32,611 | +0.89(+2.56%) |
May 13, 2015 | 34.55 | 34.88 | 34.55 | 34.71 | 17,605 | -0.07(-0.20%) |
May 12, 2015 | 34.62 | 34.78 | 34.60 | 34.78 | 38,082 | -0.67(-1.89%) |
May 11, 2015 | 35.65 | 35.67 | 35.41 | 35.45 | 73,116 | +0.98(+2.84%) |
May 08, 2015 | 34.55 | 34.64 | 34.42 | 34.47 | 36,899 | +1.52(+4.61%) |
May 07, 2015 | 32.62 | 33.00 | 32.57 | 32.95 | 49,029 | -0.79(-2.34%) |
May 06, 2015 | 34.38 | 34.38 | 33.56 | 33.74 | 22,713 | -0.87(-2.51%) |
May 05, 2015 | 34.65 | 34.70 | 34.59 | 34.61 | 18,065 | -0.15(-0.43%) |
May 04, 2015 | 34.89 | 34.89 | 34.55 | 34.76 | 22,945 | +0.17(+0.49%) |
May 01, 2015 | 34.37 | 34.61 | 34.35 | 34.59 | 109,750 | +0.38(+1.11%) |
Apr 30, 2015 | 34.58 | 34.95 | 34.21 | 34.21 | 38,730 | -0.71(-2.03%) |
Apr 29, 2015 | 34.76 | 34.98 | 34.76 | 34.92 | 28,622 | +0.33(+0.95%) |
Apr 28, 2015 | 34.20 | 34.59 | 34.20 | 34.59 | 42,699 | +1.02(+3.04%) |
Apr 27, 2015 | 33.99 | 34.00 | 33.55 | 33.57 | 29,606 | +0.02(+0.06%) |
Apr 24, 2015 | 33.57 | 33.64 | 33.50 | 33.55 | 43,854 | -0.18(-0.53%) |
Apr 23, 2015 | 33.73 | 33.74 | 33.57 | 33.73 | 31,039 | -0.17(-0.50%) |
Apr 22, 2015 | 33.77 | 34.00 | 33.77 | 33.90 | 127,821 | +0.50(+1.50%) |
Apr 21, 2015 | 33.52 | 33.64 | 33.37 | 33.40 | 47,076 | +0.88(+2.71%) |
Apr 20, 2015 | 32.93 | 32.93 | 32.48 | 32.52 | 46,071 | -0.79(-2.37%) |
Apr 17, 2015 | 33.84 | 33.84 | 33.21 | 33.31 | 46,254 | -1.20(-3.48%) |
Apr 16, 2015 | 34.45 | 34.69 | 34.37 | 34.51 | 35,400 | +0.16(+0.47%) |
Apr 15, 2015 | 34.55 | 34.55 | 34.03 | 34.35 | 69,197 | +0.67(+1.99%) |
Apr 14, 2015 | 33.53 | 33.80 | 33.53 | 33.68 | 32,428 | -0.67(-1.95%) |
Apr 13, 2015 | 34.13 | 34.67 | 34.13 | 34.35 | 56,979 | +0.97(+2.91%) |
Apr 10, 2015 | 33.19 | 33.52 | 33.19 | 33.38 | 57,157 | -0.19(-0.57%) |
Apr 09, 2015 | 32.91 | 33.65 | 32.91 | 33.57 | 130,204 | +2.99(+9.77%) |
Apr 08, 2015 | 30.87 | 31.00 | 30.58 | 30.58 | 418,853 | +1.29(+4.41%) |
Apr 07, 2015 | 29.40 | 29.47 | 29.27 | 29.29 | 30,774 | -0.07(-0.24%) |
Apr 06, 2015 | 28.95 | 29.40 | 28.92 | 29.36 | 17,530 | +0.21(+0.72%) |
Apr 02, 2015 | 29.15 | 29.15 | 29.15 | 0 | +0.10(+0.34%) | |
Apr 01, 2015 | 29.00 | 29.10 | 28.78 | 29.05 | 22,428 | -0.10(-0.34%) |
Mar 31, 2015 | 28.86 | 29.20 | 28.86 | 29.15 | 48,303 | +0.18(+0.62%) |
Mar 30, 2015 | 28.60 | 29.17 | 28.60 | 28.97 | 18,744 | +0.40(+1.40%) |
Mar 27, 2015 | 28.80 | 29.08 | 28.57 | 23,702 | -0.51(-1.75%) | |
Mar 26, 2015 | 29.14 | 29.20 | 28.90 | 29.08 | 74,386 | -0.50(-1.69%) |
Mar 25, 2015 | 29.70 | 29.70 | 29.51 | 29.58 | 41,751 | +0.24(+0.82%) |
Mar 24, 2015 | 29.03 | 29.38 | 29.03 | 29.34 | 25,989 | +0.25(+0.86%) |
Mar 23, 2015 | 28.70 | 29.10 | 28.70 | 29.09 | 26,508 | +0.75(+2.65%) |
Mar 20, 2015 | 28.29 | 28.40 | 28.20 | 28.34 | 26,310 | -0.22(-0.77%) |
Mar 19, 2015 | 28.45 | 28.56 | 28.33 | 28.56 | 38,936 | +0.00(+0.00%) |
Mar 18, 2015 | 28.23 | 28.56 | 28.23 | 28.56 | 33,392 | +0.69(+2.48%) |
Mar 17, 2015 | 27.78 | 28.12 | 27.75 | 27.87 | 29,910 | -0.58(-2.04%) |
Mar 16, 2015 | 28.00 | 28.45 | 27.80 | 28.45 | 63,446 | +0.52(+1.86%) |
Mar 13, 2015 | 28.35 | 28.35 | 27.75 | 27.93 | 88,248 | -1.80(-6.05%) |
Mar 12, 2015 | 29.20 | 29.73 | 29.20 | 29.73 | 28,461 | +0.68(+2.32%) |
Mar 11, 2015 | 29.21 | 29.21 | 29.03 | 29.05 | 47,787 | -0.89(-2.99%) |
Mar 10, 2015 | 29.96 | 30.16 | 29.91 | 29.95 | 59,550 | -1.19(-3.82%) |
Mar 09, 2015 | 30.95 | 31.18 | 30.95 | 31.14 | 39,012 | -0.20(-0.64%) |
Mar 06, 2015 | 31.26 | 31.47 | 31.26 | 31.34 | 42,518 | +0.33(+1.06%) |
Mar 05, 2015 | 31.02 | 31.02 | 30.89 | 31.01 | 62,187 | +0.33(+1.06%) |
Mar 04, 2015 | 30.80 | 30.50 | 30.68 | 56,430 | -0.12(-0.37%) | |
Mar 03, 2015 | 30.71 | 30.80 | 30.56 | 30.80 | 46,870 | -0.28(-0.90%) |
Mar 02, 2015 | 31.06 | 31.23 | 31.05 | 31.08 | 75,079 | +0.50(+1.64%) |
Feb 27, 2015 | 30.72 | 30.92 | 30.57 | 30.58 | 45,870 | +0.09(+0.30%) |
Feb 26, 2015 | 30.53 | 30.64 | 30.46 | 30.49 | 39,156 | +0.04(+0.13%) |
Feb 25, 2015 | 30.62 | 30.64 | 30.43 | 30.45 | 48,818 | -0.20(-0.65%) |
Feb 24, 2015 | 30.75 | 30.75 | 30.63 | 30.65 | 57,808 | -0.08(-0.26%) |
Feb 23, 2015 | 30.79 | 30.89 | 30.72 | 30.73 | 153,314 | +1.11(+3.75%) |
Feb 20, 2015 | 30.21 | 30.25 | 29.60 | 29.62 | 99,619 | -0.76(-2.50%) |
Feb 19, 2015 | 30.40 | 30.50 | 30.35 | 30.38 | 27,028 | -0.05(-0.15%) |
Feb 18, 2015 | 30.76 | 30.76 | 30.36 | 30.43 | 36,641 | -0.09(-0.31%) |
Feb 17, 2015 | 30.78 | 30.78 | 30.52 | 30.52 | 39,827 | -0.73(-2.34%) |
Feb 13, 2015 | 31.25 | 31.25 | 31.25 | 0 | -0.50(-1.57%) | |
Feb 12, 2015 | 31.63 | 31.81 | 31.61 | 31.75 | 41,442 | +0.89(+2.88%) |
Feb 11, 2015 | 30.80 | 31.00 | 30.80 | 30.86 | 65,397 | +0.29(+0.95%) |
Feb 10, 2015 | 30.60 | 30.60 | 30.40 | 30.57 | 29,961 | +0.22(+0.72%) |
Feb 09, 2015 | 30.35 | 30.48 | 30.24 | 30.35 | 101,319 | +0.95(+3.23%) |
Feb 06, 2015 | 29.35 | 29.63 | 29.35 | 29.40 | 57,302 | -0.54(-1.80%) |
Feb 05, 2015 | 29.78 | 29.94 | 29.77 | 29.94 | 48,589 | +0.44(+1.49%) |
Feb 04, 2015 | 29.16 | 29.75 | 29.16 | 29.50 | 185,730 | +1.05(+3.69%) |
Feb 03, 2015 | 27.91 | 28.49 | 27.91 | 28.45 | 124,971 | +2.39(+9.17%) |
Feb 02, 2015 | 26.13 | 26.13 | 25.90 | 26.06 | 71,451 | +0.42(+1.64%) |
Jan 30, 2015 | 25.85 | 26.19 | 25.64 | 25.64 | 140,869 | -0.22(-0.85%) |
Jan 29, 2015 | 25.84 | 26.08 | 25.65 | 25.86 | 79,562 | -0.53(-2.01%) |
Jan 28, 2015 | 26.70 | 26.80 | 26.39 | 26.39 | 41,021 | -0.64(-2.37%) |
Jan 27, 2015 | 26.90 | 27.07 | 26.77 | 27.03 | 72,753 | -0.30(-1.10%) |
Jan 26, 2015 | 27.20 | 27.42 | 27.18 | 27.33 | 31,689 | +0.40(+1.49%) |
Jan 23, 2015 | 27.04 | 27.20 | 26.93 | 26.93 | 51,149 | +0.32(+1.20%) |
Jan 22, 2015 | 26.48 | 26.80 | 26.48 | 26.61 | 27,073 | -0.18(-0.67%) |
Jan 21, 2015 | 26.71 | 26.84 | 26.58 | 26.79 | 35,130 | +0.18(+0.68%) |
Jan 20, 2015 | 26.74 | 26.85 | 26.56 | 26.61 | 30,985 | -0.06(-0.22%) |
Jan 16, 2015 | 26.67 | 26.67 | 26.67 | 0 | -0.40(-1.48%) | |
Jan 15, 2015 | 27.30 | 27.41 | 27.06 | 27.07 | 33,182 | -0.57(-2.06%) |
Jan 14, 2015 | 27.42 | 27.73 | 27.33 | 27.64 | 41,092 | +0.31(+1.13%) |
Jan 13, 2015 | 27.33 | 0 | -0.24(-0.87%) | |||
Jan 12, 2015 | 27.82 | 27.99 | 27.57 | 27.57 | 25,979 | +0.06(+0.22%) |
Jan 09, 2015 | 27.90 | 27.90 | 27.45 | 27.51 | 29,721 | -0.57(-2.03%) |
Jan 08, 2015 | 27.86 | 28.08 | 27.86 | 28.08 | 61,323 | +1.13(+4.19%) |
Jan 07, 2015 | 26.70 | 27.00 | 26.70 | 26.95 | 81,547 | +1.26(+4.90%) |
Jan 06, 2015 | 25.79 | 25.83 | 25.54 | 25.69 | 35,083 | +0.16(+0.63%) |
Jan 05, 2015 | 25.97 | 25.97 | 25.51 | 25.53 | 30,626 | -0.57(-2.18%) |
Jan 02, 2015 | 26.06 | 26.20 | 26.06 | 26.10 | 37,224 | -0.12(-0.46%) |
Dec 31, 2014 | 26.22 | 26.22 | 26.22 | 0 | +0.05(+0.19%) | |
Dec 30, 2014 | 26.20 | 26.21 | 26.12 | 26.17 | 37,851 | -0.13(-0.49%) |
Dec 29, 2014 | 26.15 | 26.40 | 26.15 | 26.30 | 64,368 | -0.34(-1.28%) |
Dec 26, 2014 | 26.13 | 26.76 | 26.07 | 26.64 | 19,011 | +0.60(+2.31%) |
Dec 24, 2014 | 26.04 | 26.04 | 26.04 | 0 | +0.09(+0.34%) | |
Dec 23, 2014 | 25.92 | 26.07 | 25.91 | 25.95 | 47,873 | -0.21(-0.80%) |
Dec 22, 2014 | 26.28 | 26.30 | 26.05 | 26.16 | 36,214 | -0.22(-0.83%) |
Dec 19, 2014 | 26.00 | 26.40 | 26.00 | 26.38 | 36,278 | +0.82(+3.21%) |
Dec 18, 2014 | 25.65 | 25.67 | 25.50 | 25.56 | 76,538 | -0.26(-1.01%) |
Dec 17, 2014 | 25.81 | 26.05 | 25.42 | 25.82 | 126,341 | -0.85(-3.19%) |
Dec 16, 2014 | 26.90 | 26.67 | 68,228 | -0.11(-0.42%) | ||
Dec 15, 2014 | 27.21 | 27.51 | 26.78 | 26.78 | 38,410 | -0.11(-0.39%) |
Dec 12, 2014 | 27.15 | 27.23 | 26.89 | 26.89 | 39,583 | -0.44(-1.61%) |
Dec 11, 2014 | 27.62 | 27.62 | 27.23 | 27.33 | 34,086 | -0.18(-0.66%) |
Dec 10, 2014 | 27.58 | 27.67 | 27.45 | 27.51 | 57,286 | +0.26(+0.95%) |
Dec 09, 2014 | 27.18 | 27.48 | 27.02 | 27.25 | 45,315 | -0.07(-0.26%) |
Dec 08, 2014 | 27.48 | 27.99 | 27.32 | 27.32 | 71,550 | +0.29(+1.05%) |
Dec 05, 2014 | 27.11 | 27.34 | 27.01 | 27.04 | 547,091 | +0.00(+0.02%) |
Dec 04, 2014 | 26.99 | 27.10 | 26.96 | 27.03 | 38,386 | +0.14(+0.52%) |
Dec 03, 2014 | 27.03 | 27.03 | 26.86 | 26.89 | 48,176 | -0.56(-2.04%) |
Dec 02, 2014 | 27.28 | 27.60 | 27.28 | 27.45 | 47,305 | +0.32(+1.18%) |
Dec 01, 2014 | 27.58 | 27.97 | 27.10 | 27.13 | 57,710 | -0.84(-3.00%) |
Nov 28, 2014 | 27.98 | 28.00 | 27.88 | 27.97 | 8,593 | +0.08(+0.29%) |
Nov 26, 2014 | 27.89 | 27.89 | 27.89 | 0 | +0.41(+1.49%) | |
Nov 25, 2014 | 27.60 | 27.76 | 27.48 | 27.48 | 38,389 | -0.04(-0.15%) |
Nov 24, 2014 | 27.40 | 27.73 | 27.40 | 27.52 | 67,421 | -0.03(-0.11%) |
Nov 21, 2014 | 27.16 | 27.61 | 27.16 | 27.55 | 55,374 | +0.90(+3.38%) |
Nov 20, 2014 | 26.57 | 26.92 | 26.53 | 26.65 | 30,047 | -0.27(-1.00%) |
Nov 19, 2014 | 26.85 | 27.03 | 26.78 | 26.92 | 47,296 | +0.07(+0.26%) |
Nov 18, 2014 | 27.15 | 27.15 | 26.74 | 26.85 | 65,247 | -0.64(-2.33%) |
Nov 17, 2014 | 28.15 | 27.44 | 27.49 | 50,446 | -0.66(-2.34%) | |
Nov 14, 2014 | 28.17 | 28.24 | 27.68 | 28.15 | 78,305 | +0.55(+1.99%) |
Nov 13, 2014 | 27.83 | 27.83 | 27.51 | 27.60 | 18,989 | -0.15(-0.54%) |
Nov 12, 2014 | 27.85 | 27.85 | 27.65 | 27.75 | 30,684 | -0.32(-1.12%) |
Nov 11, 2014 | 28.19 | 28.19 | 27.95 | 28.07 | 22,637 | +0.87(+3.18%) |
Nov 10, 2014 | 27.08 | 27.42 | 27.08 | 27.20 | 50,096 | +0.57(+2.14%) |
Nov 07, 2014 | 26.52 | 26.69 | 26.50 | 26.63 | 143,500 | -1.27(-4.55%) |
Nov 06, 2014 | 28.08 | 28.08 | 27.75 | 27.90 | 65,611 | -1.68(-5.68%) |
Nov 05, 2014 | 29.60 | 29.61 | 29.50 | 29.58 | 62,196 | +0.08(+0.27%) |
Nov 04, 2014 | 29.35 | 29.50 | 29.26 | 29.50 | 50,303 | +0.22(+0.75%) |
Nov 03, 2014 | 29.50 | 29.50 | 29.20 | 29.28 | 56,495 | -0.21(-0.71%) |
Oct 31, 2014 | 29.75 | 29.75 | 29.32 | 29.49 | 47,321 | -0.07(-0.24%) |
Oct 30, 2014 | 29.69 | 29.70 | 29.45 | 29.56 | 32,264 | +0.06(+0.20%) |
Oct 29, 2014 | 29.82 | 29.82 | 29.38 | 29.50 | 21,770 | -0.14(-0.47%) |
Oct 28, 2014 | 29.30 | 29.65 | 29.29 | 29.64 | 43,109 | +0.71(+2.45%) |
Oct 27, 2014 | 29.00 | 29.06 | 28.80 | 28.93 | 18,409 | -0.16(-0.55%) |
Oct 24, 2014 | 29.03 | 29.09 | 28.85 | 29.09 | 28,412 | +0.07(+0.24%) |
Oct 23, 2014 | 29.14 | 29.15 | 29.00 | 29.02 | 38,647 | +0.07(+0.24%) |
Oct 22, 2014 | 29.13 | 29.13 | 28.95 | 28.95 | 23,332 | -0.07(-0.24%) |
Oct 21, 2014 | 28.89 | 29.05 | 28.75 | 29.02 | 55,066 | +0.49(+1.72%) |
Oct 20, 2014 | 28.35 | 28.54 | 28.07 | 28.53 | 79,575 | +0.52(+1.84%) |
Oct 17, 2014 | 27.93 | 28.28 | 26.34 | 28.01 | 52,444 | +0.20(+0.73%) |
Oct 16, 2014 | 27.38 | 28.01 | 27.35 | 27.81 | 67,149 | -0.29(-1.03%) |
Oct 15, 2014 | 28.00 | 28.45 | 27.74 | 28.10 | 70,993 | +0.51(+1.86%) |
Oct 14, 2014 | 27.99 | 27.99 | 27.56 | 27.59 | 57,885 | -0.17(-0.60%) |
Oct 13, 2014 | 28.25 | 28.25 | 27.75 | 27.75 | 104,673 | -0.85(-2.97%) |
Oct 10, 2014 | 29.00 | 29.00 | 28.55 | 28.60 | 69,621 | -1.58(-5.25%) |
Oct 09, 2014 | 30.74 | 30.74 | 30.12 | 30.18 | 45,352 | -0.76(-2.44%) |
Oct 08, 2014 | 30.91 | 31.00 | 30.53 | 30.94 | 42,892 | +0.17(+0.55%) |
Oct 07, 2014 | 30.44 | 30.89 | 30.44 | 30.77 | 33,870 | +0.49(+1.62%) |
Oct 06, 2014 | 30.13 | 30.45 | 30.13 | 30.28 | 36,842 | +0.36(+1.20%) |
Oct 03, 2014 | 29.96 | 30.09 | 29.92 | 29.92 | 73,709 | +0.92(+3.17%) |
Oct 02, 2014 | 29.30 | 29.35 | 28.74 | 29.00 | 138,703 | -0.35(-1.19%) |
Oct 01, 2014 | 29.51 | 29.62 | 29.31 | 29.35 | 60,044 | -0.40(-1.34%) |
Sep 30, 2014 | 29.96 | 29.96 | 29.54 | 29.75 | 52,349 | -0.07(-0.25%) |
Sep 29, 2014 | 30.07 | 30.14 | 29.69 | 29.82 | 57,508 | -0.94(-3.04%) |
Sep 26, 2014 | 30.54 | 30.82 | 30.52 | 30.76 | 32,446 | +0.46(+1.50%) |
Sep 25, 2014 | 30.40 | 30.73 | 30.25 | 30.30 | 50,244 | -0.37(-1.21%) |
Sep 24, 2014 | 30.72 | 30.72 | 30.35 | 30.68 | 35,019 | -0.09(-0.29%) |
Sep 23, 2014 | 30.52 | 30.85 | 30.52 | 30.77 | 32,797 | +0.16(+0.51%) |
Sep 22, 2014 | 31.00 | 31.00 | 30.60 | 30.61 | 41,604 | -0.49(-1.58%) |
Sep 19, 2014 | 31.26 | 31.27 | 31.02 | 31.10 | 25,043 | -0.07(-0.22%) |
Sep 18, 2014 | 30.83 | 31.19 | 30.82 | 31.17 | 38,583 | +0.17(+0.55%) |
Sep 17, 2014 | 30.90 | 31.25 | 30.90 | 31.00 | 60,590 | +0.62(+2.04%) |
Sep 16, 2014 | 30.03 | 30.45 | 29.83 | 30.38 | 78,257 | -0.40(-1.30%) |
Sep 15, 2014 | 31.26 | 31.26 | 30.70 | 30.78 | 80,848 | -0.72(-2.29%) |
Sep 12, 2014 | 31.42 | 31.77 | 31.36 | 31.50 | 44,125 | +0.75(+2.44%) |
Sep 11, 2014 | 30.68 | 30.91 | 30.60 | 30.75 | 69,898 | -1.41(-4.38%) |
Sep 10, 2014 | 32.12 | 32.16 | 31.96 | 32.16 | 29,720 | -0.28(-0.86%) |
Sep 09, 2014 | 32.64 | 32.64 | 32.35 | 32.44 | 31,606 | -0.07(-0.22%) |
Sep 08, 2014 | 32.50 | 32.74 | 32.46 | 32.51 | 35,062 | +0.67(+2.10%) |
Sep 05, 2014 | 31.77 | 31.89 | 31.77 | 31.84 | 37,039 | +0.19(+0.60%) |
Sep 04, 2014 | 31.69 | 31.69 | 31.61 | 31.65 | 49,938 | -0.17(-0.53%) |
Sep 03, 2014 | 31.90 | 32.05 | 31.70 | 31.82 | 38,324 | +0.35(+1.11%) |
Sep 02, 2014 | 31.30 | 31.46 | 31.30 | 31.47 | 41,789 | +0.95(+3.11%) |
Aug 29, 2014 | 30.52 | 30.52 | 30.52 | 0 | +0.61(+2.04%) | |
Aug 28, 2014 | 30.04 | 30.04 | 29.85 | 29.91 | 38,118 | -0.49(-1.61%) |
Aug 27, 2014 | 30.25 | 30.40 | 30.25 | 30.40 | 26,213 | +0.15(+0.50%) |
Aug 26, 2014 | 30.19 | 30.26 | 30.15 | 30.25 | 61,685 | -0.02(-0.07%) |
Aug 25, 2014 | 30.36 | 30.36 | 30.19 | 30.27 | 30,480 | -0.21(-0.69%) |
Aug 22, 2014 | 30.67 | 30.67 | 30.42 | 30.48 | 52,285 | -0.17(-0.55%) |
Aug 21, 2014 | 30.59 | 30.65 | 30.38 | 30.65 | 21,937 | +0.30(+1.01%) |
Aug 20, 2014 | 30.35 | 30.38 | 30.27 | 30.34 | 50,891 | -0.92(-2.93%) |
Aug 19, 2014 | 30.96 | 31.26 | 30.96 | 31.26 | 89,201 | +0.84(+2.76%) |
Aug 18, 2014 | 30.00 | 30.44 | 29.95 | 30.42 | 107,010 | +0.53(+1.77%) |
Aug 15, 2014 | 30.00 | 30.00 | 29.95 | 29.89 | 47,477 | +0.76(+2.61%) |
Aug 14, 2014 | 29.05 | 29.15 | 29.05 | 29.13 | 42,446 | -0.27(-0.92%) |
Aug 13, 2014 | 29.40 | 29.40 | 29.26 | 29.40 | 79,153 | -0.19(-0.64%) |
Aug 12, 2014 | 29.52 | 29.70 | 29.51 | 29.59 | 220,406 | +0.90(+3.14%) |
Aug 11, 2014 | 28.60 | 28.69 | 28.60 | 28.69 | 47,548 | +0.17(+0.60%) |
Aug 08, 2014 | 28.41 | 28.54 | 27.36 | 28.52 | 49,995 | +0.47(+1.68%) |
Aug 07, 2014 | 28.05 | 28.19 | 28.04 | 28.05 | 31,450 | +0.32(+1.15%) |
Aug 06, 2014 | 27.68 | 27.75 | 27.68 | 27.73 | 62,718 | +0.13(+0.47%) |
Aug 05, 2014 | 27.54 | 27.68 | 27.54 | 27.60 | 56,980 | +0.21(+0.77%) |
Aug 04, 2014 | 27.30 | 27.40 | 27.29 | 27.39 | 40,557 | +0.01(+0.04%) |