Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.65 | 34.98 | 32.89 | 33.47 | 1,101,654 | -1.42(-4.06%) |
Apr 29, 2015 | 35.27 | 35.86 | 34.21 | 34.89 | 891,665 | -0.97(-2.71%) |
Apr 28, 2015 | 35.71 | 36.05 | 34.18 | 35.86 | 807,617 | +0.43(+1.22%) |
Apr 27, 2015 | 37.66 | 37.77 | 35.22 | 35.43 | 1,053,521 | -1.94(-5.20%) |
Apr 24, 2015 | 37.59 | 37.90 | 36.90 | 37.37 | 535,242 | -0.38(-1.00%) |
Apr 23, 2015 | 37.23 | 38.04 | 36.66 | 37.75 | 519,567 | +0.39(+1.05%) |
Apr 22, 2015 | 37.49 | 37.57 | 36.79 | 37.36 | 315,892 | +0.19(+0.50%) |
Apr 21, 2015 | 36.94 | 37.48 | 36.94 | 37.17 | 479,548 | +0.73(+1.99%) |
Apr 20, 2015 | 36.45 | 36.73 | 36.19 | 36.44 | 416,529 | +0.62(+1.74%) |
Apr 17, 2015 | 36.36 | 36.36 | 35.10 | 35.82 | 659,119 | -0.91(-2.47%) |
Apr 16, 2015 | 36.91 | 37.21 | 36.62 | 36.73 | 214,461 | -0.08(-0.22%) |
Apr 15, 2015 | 36.91 | 37.35 | 36.60 | 36.81 | 291,377 | +0.25(+0.67%) |
Apr 14, 2015 | 36.25 | 36.61 | 35.63 | 36.56 | 419,403 | +0.21(+0.59%) |
Apr 13, 2015 | 37.06 | 37.50 | 36.34 | 36.35 | 527,958 | -0.66(-1.78%) |
Apr 10, 2015 | 36.10 | 37.10 | 35.73 | 37.00 | 539,119 | +0.95(+2.64%) |
Apr 09, 2015 | 35.43 | 36.19 | 35.13 | 36.05 | 563,479 | +0.81(+2.30%) |
Apr 08, 2015 | 34.74 | 35.67 | 34.46 | 35.24 | 334,181 | +0.87(+2.52%) |
Apr 07, 2015 | 34.28 | 35.12 | 34.28 | 34.38 | 492,714 | +0.21(+0.63%) |
Apr 06, 2015 | 33.43 | 34.68 | 33.29 | 34.16 | 537,927 | +0.20(+0.58%) |
Apr 02, 2015 | 33.95 | 33.97 | 33.97 | 33.97 | 1,409,747 | +0.23(+0.69%) |
Apr 01, 2015 | 34.80 | 35.05 | 33.02 | 33.73 | 1,013,532 | -1.32(-3.76%) |
Mar 31, 2015 | 36.36 | 36.36 | 35.02 | 35.05 | 570,859 | -1.60(-4.37%) |
Mar 30, 2015 | 36.99 | 36.99 | 36.30 | 36.65 | 852,380 | +1.08(+3.05%) |
Mar 27, 2015 | 34.99 | 35.96 | 34.99 | 35.57 | 436,954 | +0.74(+2.14%) |
Mar 26, 2015 | 34.38 | 35.67 | 33.96 | 34.83 | 737,935 | -0.25(-0.72%) |
Mar 25, 2015 | 37.42 | 37.98 | 35.07 | 35.08 | 693,201 | -2.02(-5.44%) |
Mar 24, 2015 | 38.22 | 38.49 | 37.08 | 37.10 | 541,867 | -1.00(-2.63%) |
Mar 23, 2015 | 38.13 | 38.71 | 37.66 | 38.10 | 444,074 | -0.32(-0.83%) |
Mar 20, 2015 | 39.28 | 39.31 | 37.78 | 38.42 | 615,023 | +0.83(+2.21%) |
Mar 19, 2015 | 36.96 | 37.70 | 36.77 | 37.58 | 475,978 | +0.63(+1.71%) |
Mar 18, 2015 | 35.36 | 37.43 | 34.94 | 36.95 | 799,041 | +1.38(+3.89%) |
Mar 17, 2015 | 35.67 | 35.78 | 34.91 | 35.57 | 527,232 | -0.29(-0.82%) |
Mar 16, 2015 | 34.21 | 35.89 | 34.19 | 35.86 | 1,090,661 | +2.18(+6.48%) |
Mar 13, 2015 | 33.72 | 34.30 | 32.99 | 33.68 | 291,171 | -0.18(-0.54%) |
Mar 12, 2015 | 33.01 | 33.86 | 33.01 | 33.86 | 379,910 | +1.27(+3.89%) |
Mar 11, 2015 | 32.83 | 33.26 | 32.51 | 32.60 | 338,494 | -0.07(-0.23%) |
Mar 10, 2015 | 32.89 | 33.27 | 32.60 | 32.67 | 579,771 | -1.08(-3.19%) |
Mar 09, 2015 | 33.19 | 33.84 | 32.89 | 33.75 | 431,617 | +0.56(+1.69%) |
Mar 06, 2015 | 34.95 | 34.95 | 33.05 | 33.19 | 1,247,542 | -2.01(-5.72%) |
Mar 05, 2015 | 35.07 | 35.70 | 34.88 | 35.20 | 373,226 | +0.37(+1.05%) |
Mar 04, 2015 | 34.09 | 34.96 | 34.43 | 34.83 | 487,164 | +0.41(+1.18%) |
Mar 03, 2015 | 35.23 | 35.23 | 33.94 | 34.43 | 563,311 | -0.84(-2.39%) |
Mar 02, 2015 | 34.71 | 35.32 | 34.71 | 35.27 | 442,421 | +0.83(+2.41%) |
Feb 27, 2015 | 34.87 | 34.95 | 34.39 | 34.44 | 342,920 | -0.49(-1.39%) |
Feb 26, 2015 | 34.73 | 34.94 | 34.16 | 34.93 | 273,738 | +0.27(+0.79%) |
Feb 25, 2015 | 34.74 | 34.92 | 34.27 | 34.65 | 248,665 | -0.00(-0.01%) |
Feb 24, 2015 | 34.86 | 34.86 | 34.28 | 34.66 | 361,675 | -0.10(-0.27%) |
Feb 23, 2015 | 34.30 | 35.10 | 34.28 | 34.75 | 526,204 | +0.43(+1.25%) |
Feb 20, 2015 | 33.15 | 34.35 | 32.95 | 34.32 | 541,917 | +1.07(+3.21%) |
Feb 19, 2015 | 33.01 | 33.43 | 32.89 | 33.26 | 339,916 | +0.10(+0.29%) |
Feb 18, 2015 | 33.02 | 33.16 | 32.51 | 33.16 | 439,681 | +0.17(+0.51%) |
Feb 17, 2015 | 32.28 | 33.01 | 32.28 | 32.99 | 548,630 | +0.63(+1.96%) |
Feb 13, 2015 | 32.00 | 32.36 | 32.36 | 32.36 | 2,089,446 | +0.44(+1.37%) |
Feb 12, 2015 | 32.03 | 32.11 | 31.17 | 31.92 | 515,333 | +0.33(+1.06%) |
Feb 11, 2015 | 31.47 | 32.10 | 31.12 | 31.59 | 590,851 | +0.13(+0.40%) |
Feb 10, 2015 | 30.82 | 31.58 | 30.60 | 31.46 | 595,349 | +1.39(+4.64%) |
Feb 09, 2015 | 30.57 | 30.91 | 29.80 | 30.07 | 632,968 | -1.05(-3.38%) |
Feb 06, 2015 | 32.21 | 32.32 | 30.87 | 31.12 | 541,128 | -0.85(-2.66%) |
Feb 05, 2015 | 30.98 | 32.03 | 30.98 | 31.97 | 780,181 | +1.52(+4.99%) |
Feb 04, 2015 | 30.55 | 30.93 | 29.92 | 30.45 | 495,966 | -1.17(-3.70%) |
Feb 03, 2015 | 31.60 | 31.66 | 30.23 | 31.62 | 556,803 | +0.61(+1.95%) |
Feb 02, 2015 | 30.84 | 31.04 | 29.40 | 31.01 | 869,893 | +0.46(+1.51%) |
Jan 30, 2015 | 31.60 | 32.14 | 30.38 | 30.55 | 678,931 | -1.45(-4.52%) |
Jan 29, 2015 | 31.40 | 32.05 | 30.48 | 32.00 | 745,328 | +0.79(+2.54%) |
Jan 28, 2015 | 32.97 | 33.13 | 31.06 | 31.21 | 778,058 | -1.43(-4.40%) |
Jan 27, 2015 | 32.37 | 33.30 | 32.25 | 32.64 | 711,230 | -0.69(-2.07%) |
Jan 26, 2015 | 32.89 | 33.37 | 32.33 | 33.33 | 439,950 | +0.45(+1.36%) |
Jan 23, 2015 | 33.18 | 33.34 | 32.76 | 32.88 | 653,745 | -0.50(-1.49%) |
Jan 22, 2015 | 32.77 | 33.39 | 31.34 | 33.38 | 796,956 | +1.20(+3.74%) |
Jan 21, 2015 | 31.84 | 32.63 | 31.53 | 32.18 | 323,327 | +0.10(+0.31%) |
Jan 20, 2015 | 32.17 | 32.46 | 30.95 | 32.08 | 477,883 | +0.06(+0.19%) |
Jan 16, 2015 | 30.20 | 32.22 | 30.20 | 32.01 | 488,913 | +1.61(+5.28%) |
Jan 15, 2015 | 31.67 | 31.91 | 30.33 | 30.41 | 427,942 | -0.99(-3.16%) |
Jan 14, 2015 | 30.48 | 31.56 | 30.30 | 31.40 | 528,957 | -0.07(-0.24%) |
Jan 13, 2015 | 32.49 | 33.37 | 30.77 | 31.47 | 781,599 | -0.44(-1.37%) |
Jan 12, 2015 | 32.66 | 32.94 | 31.72 | 31.91 | 586,568 | -0.09(-0.27%) |
Jan 09, 2015 | 33.01 | 33.01 | 31.58 | 32.00 | 616,688 | -0.83(-2.53%) |
Jan 08, 2015 | 32.18 | 33.07 | 32.01 | 32.83 | 1,052,636 | +1.65(+5.28%) |
Jan 07, 2015 | 29.99 | 31.21 | 29.84 | 31.18 | 905,934 | +1.97(+6.76%) |
Jan 06, 2015 | 29.81 | 30.46 | 28.60 | 29.21 | 714,053 | -0.22(-0.75%) |
Jan 05, 2015 | 29.44 | 30.17 | 29.30 | 29.43 | 416,446 | -0.54(-1.81%) |
Jan 02, 2015 | 30.21 | 30.84 | 29.55 | 29.97 | 438,276 | +0.33(+1.11%) |
Dec 31, 2014 | 30.83 | 29.64 | 29.64 | 29.64 | 1,684,983 | -0.88(-2.87%) |
Dec 30, 2014 | 30.51 | 30.98 | 30.42 | 30.52 | 261,499 | -0.33(-1.07%) |
Dec 29, 2014 | 30.45 | 31.00 | 30.42 | 30.85 | 255,655 | +0.28(+0.90%) |
Dec 26, 2014 | 30.35 | 30.84 | 30.26 | 30.57 | 261,172 | +0.58(+1.93%) |
Dec 24, 2014 | 29.22 | 30.00 | 30.00 | 30.00 | 1,847,775 | +0.62(+2.11%) |
Dec 23, 2014 | 31.82 | 31.89 | 28.84 | 29.38 | 1,954,169 | -2.11(-6.69%) |
Dec 22, 2014 | 32.55 | 32.55 | 30.99 | 31.48 | 805,309 | -1.07(-3.29%) |
Dec 19, 2014 | 32.61 | 33.12 | 31.89 | 32.55 | 944,207 | +0.26(+0.79%) |
Dec 18, 2014 | 31.10 | 32.30 | 30.63 | 32.30 | 1,167,153 | +2.56(+8.62%) |
Dec 17, 2014 | 28.48 | 29.92 | 28.11 | 29.74 | 752,742 | +1.55(+5.49%) |
Dec 16, 2014 | 28.62 | 30.25 | 28.12 | 28.19 | 775,717 | -1.09(-3.73%) |
Dec 15, 2014 | 30.48 | 30.54 | 28.92 | 29.28 | 857,998 | -0.72(-2.39%) |
Dec 12, 2014 | 30.76 | 31.46 | 29.95 | 30.00 | 719,117 | -1.51(-4.79%) |
Dec 11, 2014 | 31.51 | 32.54 | 31.30 | 31.51 | 445,849 | +0.32(+1.02%) |
Dec 10, 2014 | 32.82 | 32.82 | 31.14 | 31.19 | 555,050 | -1.56(-4.76%) |
Dec 09, 2014 | 32.02 | 32.80 | 31.41 | 32.75 | 779,371 | -0.40(-1.20%) |
Dec 08, 2014 | 32.89 | 33.67 | 32.79 | 33.15 | 550,116 | +0.36(+1.10%) |
Dec 05, 2014 | 32.06 | 32.25 | 32.06 | 32.79 | 337,428 | +0.74(+2.30%) |
Dec 04, 2014 | 32.26 | 32.52 | 31.68 | 32.05 | 277,321 | -0.13(-0.41%) |
Dec 03, 2014 | 32.34 | 32.34 | 31.82 | 32.18 | 466,168 | +0.17(+0.54%) |
Dec 02, 2014 | 31.58 | 32.13 | 31.33 | 32.01 | 457,446 | +0.99(+3.20%) |
Dec 01, 2014 | 30.95 | 31.66 | 30.75 | 31.02 | 370,557 | -0.22(-0.70%) |
Nov 28, 2014 | 30.75 | 31.70 | 30.75 | 31.23 | 292,572 | +0.58(+1.90%) |
Nov 26, 2014 | 30.21 | 30.65 | 30.65 | 30.65 | 980,109 | +0.58(+1.92%) |
Nov 25, 2014 | 30.20 | 30.23 | 29.75 | 30.08 | 251,404 | +0.10(+0.34%) |
Nov 24, 2014 | 30.00 | 30.00 | 29.74 | 29.97 | 262,817 | +0.48(+1.63%) |
Nov 21, 2014 | 30.04 | 30.16 | 29.32 | 29.49 | 274,120 | +0.37(+1.29%) |
Nov 20, 2014 | 29.29 | 29.45 | 28.83 | 29.12 | 255,441 | -0.39(-1.31%) |
Nov 19, 2014 | 30.15 | 30.15 | 29.28 | 29.50 | 341,922 | -0.48(-1.61%) |
Nov 18, 2014 | 28.89 | 30.05 | 28.62 | 29.99 | 497,850 | +1.40(+4.89%) |
Nov 17, 2014 | 27.89 | 28.83 | 27.89 | 28.59 | 313,639 | +0.42(+1.48%) |
Nov 14, 2014 | 29.17 | 29.17 | 27.87 | 28.17 | 330,329 | -0.72(-2.48%) |
Nov 13, 2014 | 29.08 | 29.41 | 28.53 | 28.89 | 261,155 | -0.11(-0.39%) |
Nov 12, 2014 | 28.95 | 29.12 | 28.66 | 29.00 | 205,663 | -0.16(-0.54%) |
Nov 11, 2014 | 29.08 | 29.43 | 28.76 | 29.16 | 364,608 | +0.37(+1.28%) |
Nov 10, 2014 | 28.01 | 28.81 | 27.80 | 28.79 | 368,942 | +0.80(+2.87%) |
Nov 07, 2014 | 29.03 | 29.03 | 27.69 | 27.99 | 401,576 | -0.79(-2.75%) |
Nov 06, 2014 | 28.60 | 28.99 | 28.48 | 28.78 | 293,877 | +0.50(+1.76%) |
Nov 05, 2014 | 29.25 | 29.25 | 28.10 | 28.28 | 300,779 | -0.12(-0.42%) |
Nov 04, 2014 | 28.41 | 28.62 | 27.87 | 28.40 | 348,031 | +0.07(+0.24%) |
Nov 03, 2014 | 28.58 | 28.58 | 27.77 | 28.33 | 498,064 | +0.03(+0.12%) |
Oct 31, 2014 | 28.82 | 29.08 | 28.01 | 28.30 | 852,338 | +0.31(+1.12%) |
Oct 30, 2014 | 26.14 | 27.99 | 26.14 | 27.99 | 903,094 | +1.54(+5.82%) |
Oct 29, 2014 | 26.43 | 26.68 | 25.93 | 26.45 | 386,211 | +0.01(+0.05%) |
Oct 28, 2014 | 26.46 | 26.46 | 25.77 | 26.43 | 456,993 | +0.65(+2.50%) |
Oct 27, 2014 | 25.86 | 25.96 | 25.77 | 25.79 | 434,739 | +0.01(+0.05%) |
Oct 24, 2014 | 24.86 | 25.80 | 24.86 | 25.77 | 510,106 | +1.03(+4.17%) |
Oct 23, 2014 | 24.40 | 25.14 | 24.22 | 24.74 | 537,847 | +1.22(+5.18%) |
Oct 22, 2014 | 24.24 | 24.28 | 23.36 | 23.52 | 451,828 | -0.48(-2.02%) |
Oct 21, 2014 | 22.80 | 24.01 | 22.77 | 24.01 | 741,090 | +1.82(+8.18%) |
Oct 20, 2014 | 21.60 | 22.21 | 21.43 | 22.19 | 415,174 | +0.73(+3.39%) |
Oct 17, 2014 | 21.42 | 21.77 | 20.88 | 21.46 | 742,781 | +1.08(+5.32%) |
Oct 16, 2014 | 19.73 | 21.13 | 19.73 | 20.38 | 612,912 | -0.31(-1.52%) |
Oct 15, 2014 | 19.93 | 20.99 | 19.36 | 20.70 | 1,119,620 | -0.55(-2.58%) |
Oct 14, 2014 | 22.07 | 22.34 | 20.82 | 21.24 | 519,793 | -0.51(-2.37%) |
Oct 13, 2014 | 23.48 | 23.48 | 21.70 | 21.76 | 802,112 | -1.65(-7.06%) |
Oct 10, 2014 | 23.61 | 24.60 | 23.41 | 23.41 | 512,250 | -0.55(-2.30%) |
Oct 09, 2014 | 25.50 | 25.50 | 23.82 | 23.96 | 549,629 | -1.45(-5.69%) |
Oct 08, 2014 | 23.92 | 25.45 | 23.59 | 25.41 | 634,629 | +1.77(+7.48%) |
Oct 07, 2014 | 24.41 | 24.53 | 23.64 | 23.64 | 372,118 | -1.21(-4.85%) |
Oct 06, 2014 | 25.74 | 25.74 | 24.53 | 24.84 | 452,117 | -0.28(-1.11%) |
Oct 03, 2014 | 24.36 | 25.23 | 24.29 | 25.12 | 602,830 | +1.39(+5.88%) |
Oct 02, 2014 | 23.89 | 24.01 | 23.10 | 23.73 | 401,618 | -0.16(-0.67%) |
Oct 01, 2014 | 24.61 | 24.61 | 23.60 | 23.89 | 631,356 | -0.74(-2.99%) |
Sep 30, 2014 | 25.14 | 25.23 | 24.60 | 24.63 | 170,873 | -0.46(-1.82%) |
Sep 29, 2014 | 24.80 | 25.29 | 24.50 | 25.08 | 205,046 | -0.12(-0.47%) |
Sep 26, 2014 | 25.26 | 25.31 | 24.58 | 25.20 | 212,527 | +0.14(+0.56%) |
Sep 25, 2014 | 26.22 | 26.22 | 24.99 | 25.06 | 375,269 | -1.27(-4.82%) |
Sep 24, 2014 | 25.16 | 26.33 | 25.16 | 26.33 | 264,361 | +1.37(+5.47%) |
Sep 23, 2014 | 24.87 | 25.29 | 24.63 | 24.96 | 271,678 | -0.44(-1.72%) |
Sep 22, 2014 | 25.62 | 25.72 | 25.14 | 25.40 | 233,048 | -0.44(-1.71%) |
Sep 19, 2014 | 26.11 | 26.28 | 25.72 | 25.84 | 341,314 | +0.07(+0.27%) |
Sep 18, 2014 | 25.49 | 25.80 | 25.37 | 25.77 | 204,769 | +0.60(+2.37%) |
Sep 17, 2014 | 25.16 | 25.47 | 24.64 | 25.18 | 288,498 | +0.07(+0.28%) |
Sep 16, 2014 | 24.00 | 25.17 | 23.96 | 25.11 | 286,455 | +0.95(+3.94%) |
Sep 15, 2014 | 24.27 | 24.27 | 23.92 | 24.16 | 194,834 | -0.22(-0.90%) |
Sep 12, 2014 | 24.91 | 24.91 | 24.16 | 24.38 | 173,545 | -0.54(-2.17%) |
Sep 11, 2014 | 25.03 | 25.03 | 24.53 | 24.92 | 166,916 | -0.23(-0.91%) |
Sep 10, 2014 | 24.69 | 25.18 | 24.57 | 25.14 | 189,300 | +0.52(+2.13%) |
Sep 09, 2014 | 25.22 | 25.22 | 24.43 | 24.62 | 130,263 | -0.24(-0.97%) |
Sep 08, 2014 | 24.55 | 24.93 | 24.53 | 24.86 | 249,915 | +0.07(+0.30%) |
Sep 05, 2014 | 24.37 | 24.79 | 23.67 | 24.79 | 275,005 | +0.39(+1.61%) |
Sep 04, 2014 | 24.95 | 25.08 | 24.22 | 24.39 | 238,834 | -0.35(-1.41%) |
Sep 03, 2014 | 24.94 | 24.94 | 24.58 | 24.74 | 185,553 | +0.28(+1.16%) |
Sep 02, 2014 | 24.66 | 24.66 | 24.23 | 24.46 | 141,578 | +0.02(+0.07%) |
Aug 29, 2014 | 24.31 | 24.44 | 24.44 | 24.44 | 493,411 | +0.28(+1.17%) |
Aug 28, 2014 | 24.17 | 24.34 | 23.93 | 24.16 | 183,040 | -0.10(-0.42%) |
Aug 27, 2014 | 24.38 | 24.44 | 24.14 | 24.26 | 148,082 | -0.02(-0.07%) |
Aug 26, 2014 | 24.19 | 24.31 | 24.01 | 24.28 | 144,918 | +0.31(+1.27%) |
Aug 25, 2014 | 23.91 | 24.15 | 23.83 | 23.97 | 214,331 | +0.51(+2.17%) |
Aug 22, 2014 | 23.41 | 23.68 | 23.34 | 23.46 | 186,829 | +0.05(+0.21%) |
Aug 21, 2014 | 23.45 | 23.56 | 23.36 | 23.41 | 205,726 | +0.15(+0.67%) |
Aug 20, 2014 | 23.19 | 23.42 | 23.00 | 23.26 | 191,746 | -0.07(-0.31%) |
Aug 19, 2014 | 23.03 | 23.36 | 22.73 | 23.33 | 233,560 | +0.46(+1.99%) |
Aug 18, 2014 | 22.64 | 22.95 | 22.64 | 22.87 | 329,868 | +0.50(+2.24%) |
Aug 15, 2014 | 22.64 | 22.67 | 21.76 | 22.37 | 306,536 | +0.10(+0.47%) |
Aug 14, 2014 | 21.66 | 22.29 | 21.66 | 22.27 | 237,265 | +0.77(+3.56%) |
Aug 13, 2014 | 21.15 | 21.57 | 21.15 | 21.50 | 180,372 | +0.71(+3.43%) |
Aug 12, 2014 | 20.80 | 20.93 | 20.63 | 20.79 | 74,829 | -0.05(-0.22%) |
Aug 11, 2014 | 21.14 | 21.25 | 20.82 | 20.84 | 277,485 | -0.04(-0.18%) |
Aug 08, 2014 | 20.06 | 20.80 | 20.06 | 20.87 | 206,074 | +0.69(+3.44%) |
Aug 07, 2014 | 21.06 | 21.14 | 20.04 | 20.18 | 465,417 | -0.78(-3.71%) |
Aug 06, 2014 | 20.55 | 21.22 | 20.51 | 20.96 | 172,769 | -0.10(-0.49%) |
Aug 05, 2014 | 21.51 | 21.54 | 20.83 | 21.06 | 214,428 | -0.56(-2.58%) |
Aug 04, 2014 | 21.55 | 21.73 | 21.07 | 21.62 | 189,963 | +0.30(+1.41%) |
Aug 01, 2014 | 21.42 | 21.67 | 20.90 | 21.32 | 317,373 | -0.01(-0.04%) |
Jul 31, 2014 | 22.39 | 22.39 | 21.33 | 21.33 | 466,668 | -1.41(-6.21%) |
Jul 30, 2014 | 22.65 | 23.01 | 22.39 | 22.74 | 199,114 | +0.32(+1.41%) |
Jul 29, 2014 | 22.52 | 22.69 | 22.36 | 22.42 | 112,288 | +0.03(+0.13%) |
Jul 28, 2014 | 22.41 | 22.52 | 22.03 | 22.39 | 102,110 | +0.07(+0.33%) |
Jul 25, 2014 | 22.40 | 22.46 | 22.00 | 22.32 | 103,985 | -0.26(-1.13%) |
Jul 24, 2014 | 22.99 | 22.99 | 22.52 | 22.57 | 129,826 | -0.16(-0.69%) |
Jul 23, 2014 | 22.41 | 22.79 | 22.41 | 22.73 | 182,746 | +0.57(+2.57%) |
Jul 22, 2014 | 21.93 | 22.36 | 21.93 | 22.16 | 262,389 | +0.53(+2.45%) |
Jul 21, 2014 | 21.71 | 21.71 | 21.42 | 21.63 | 145,640 | -0.24(-1.09%) |
Jul 18, 2014 | 20.93 | 21.99 | 20.93 | 21.87 | 256,783 | +0.99(+4.73%) |
Jul 17, 2014 | 21.29 | 21.86 | 20.79 | 20.88 | 300,611 | -0.71(-3.29%) |
Jul 16, 2014 | 22.18 | 22.18 | 21.27 | 21.59 | 241,582 | -0.18(-0.82%) |
Jul 15, 2014 | 22.52 | 22.52 | 21.65 | 21.77 | 249,504 | -0.59(-2.63%) |
Jul 14, 2014 | 22.49 | 22.49 | 22.23 | 22.36 | 130,921 | +0.23(+1.06%) |
Jul 11, 2014 | 22.18 | 22.20 | 21.81 | 22.13 | 122,396 | +0.11(+0.50%) |
Jul 10, 2014 | 21.37 | 22.14 | 21.21 | 22.02 | 203,674 | -0.02(-0.08%) |
Jul 09, 2014 | 21.99 | 22.10 | 21.64 | 22.03 | 164,592 | +0.23(+1.04%) |
Jul 08, 2014 | 22.31 | 22.31 | 21.56 | 21.81 | 452,100 | -0.61(-2.71%) |
Jul 07, 2014 | 22.78 | 22.96 | 22.38 | 22.42 | 277,367 | -0.53(-2.30%) |
Jul 03, 2014 | 23.00 | 22.94 | 22.94 | 22.94 | 639,421 | +0.30(+1.31%) |
Jul 02, 2014 | 22.34 | 22.65 | 22.08 | 22.65 | 253,397 | +0.43(+1.92%) |
Jul 01, 2014 | 21.65 | 22.28 | 21.65 | 22.22 | 416,353 | +0.87(+4.05%) |
Jun 30, 2014 | 21.66 | 21.78 | 21.29 | 21.36 | 115,066 | -0.30(-1.40%) |
Jun 27, 2014 | 21.69 | 21.77 | 21.40 | 21.66 | 124,745 | -0.10(-0.44%) |
Jun 26, 2014 | 21.81 | 21.81 | 21.26 | 21.75 | 140,613 | +0.06(+0.30%) |
Jun 25, 2014 | 21.14 | 21.75 | 20.99 | 21.69 | 294,968 | +0.67(+3.21%) |
Jun 24, 2014 | 21.08 | 21.49 | 20.97 | 21.01 | 165,636 | +0.02(+0.08%) |
Jun 23, 2014 | 21.11 | 21.29 | 20.94 | 21.00 | 141,268 | -0.21(-1.00%) |
Jun 20, 2014 | 20.75 | 21.23 | 20.75 | 21.21 | 348,069 | +0.54(+2.59%) |
Jun 19, 2014 | 20.60 | 20.67 | 20.47 | 20.67 | 105,407 | +0.18(+0.86%) |
Jun 18, 2014 | 20.12 | 20.50 | 19.91 | 20.50 | 169,773 | +0.50(+2.49%) |
Jun 17, 2014 | 20.13 | 20.13 | 19.86 | 20.00 | 95,753 | -0.03(-0.14%) |
Jun 16, 2014 | 20.06 | 20.47 | 19.84 | 20.03 | 134,819 | +0.05(+0.26%) |
Jun 13, 2014 | 19.99 | 20.05 | 19.80 | 19.98 | 108,051 | +0.01(+0.07%) |
Jun 12, 2014 | 20.19 | 20.19 | 19.85 | 19.96 | 123,847 | -0.31(-1.51%) |
Jun 11, 2014 | 20.15 | 20.37 | 20.09 | 20.27 | 54,287 | -0.05(-0.23%) |
Jun 10, 2014 | 20.02 | 20.31 | 19.79 | 20.31 | 242,098 | -0.15(-0.71%) |
Jun 06, 2014 | 20.58 | 20.64 | 20.36 | 20.46 | 261,747 | -0.07(-0.36%) |
Jun 05, 2014 | 20.50 | 20.73 | 20.10 | 20.53 | 99,534 | +0.07(+0.35%) |
Jun 04, 2014 | 20.35 | 20.46 | 20.14 | 20.46 | 71,330 | +0.16(+0.77%) |
Jun 03, 2014 | 19.93 | 20.34 | 19.93 | 20.30 | 92,791 | +0.11(+0.55%) |
Jun 02, 2014 | 20.22 | 20.22 | 19.74 | 20.19 | 105,999 | +0.10(+0.49%) |
May 30, 2014 | 19.99 | 20.13 | 19.82 | 20.09 | 170,923 | +0.16(+0.79%) |
May 29, 2014 | 19.66 | 19.95 | 19.66 | 19.94 | 84,656 | +0.43(+2.20%) |
May 28, 2014 | 19.71 | 19.73 | 19.51 | 19.51 | 86,166 | -0.15(-0.79%) |
May 27, 2014 | 19.57 | 19.69 | 19.37 | 19.66 | 118,167 | +0.31(+1.59%) |
May 23, 2014 | 19.32 | 19.36 | 19.36 | 19.36 | 208,105 | -0.01(-0.05%) |
May 22, 2014 | 18.98 | 19.49 | 18.98 | 19.37 | 148,241 | +0.41(+2.16%) |
May 21, 2014 | 18.68 | 19.02 | 18.68 | 18.96 | 90,001 | +0.43(+2.30%) |
May 20, 2014 | 19.00 | 19.00 | 18.35 | 18.53 | 86,703 | -0.34(-1.81%) |
May 19, 2014 | 18.53 | 18.90 | 18.43 | 18.87 | 159,439 | +0.34(+1.84%) |
May 16, 2014 | 18.34 | 18.56 | 18.13 | 18.53 | 58,919 | +0.19(+1.05%) |
May 15, 2014 | 18.71 | 18.73 | 18.10 | 18.34 | 146,101 | -0.61(-3.20%) |
May 14, 2014 | 18.75 | 19.07 | 18.71 | 18.94 | 103,540 | +0.04(+0.23%) |
May 13, 2014 | 18.91 | 19.08 | 18.82 | 18.90 | 145,627 | +0.13(+0.67%) |
May 12, 2014 | 18.35 | 18.82 | 18.22 | 18.77 | 170,344 | +0.55(+2.99%) |
May 09, 2014 | 17.82 | 18.27 | 17.61 | 18.23 | 121,871 | +0.33(+1.85%) |
May 08, 2014 | 18.20 | 18.49 | 17.78 | 17.89 | 162,653 | -0.30(-1.64%) |
May 07, 2014 | 18.04 | 18.22 | 17.52 | 18.19 | 246,084 | +0.17(+0.93%) |
May 06, 2014 | 18.51 | 18.51 | 18.03 | 18.03 | 251,060 | -0.54(-2.93%) |
May 05, 2014 | 17.91 | 18.57 | 17.68 | 18.57 | 146,500 | +0.36(+1.98%) |
May 02, 2014 | 18.62 | 18.65 | 18.11 | 18.21 | 255,319 | -0.42(-2.26%) |