Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.50 | 27.27 | 26.50 | 26.87 | 739,416 | +0.42(+1.59%) |
May 28, 2015 | 26.19 | 26.66 | 25.90 | 26.45 | 915,692 | +0.00(+0.00%) |
May 27, 2015 | 25.42 | 26.69 | 25.27 | 26.45 | 743,741 | +0.73(+2.85%) |
May 26, 2015 | 26.04 | 26.61 | 25.50 | 25.72 | 664,084 | -0.81(-3.05%) |
May 22, 2015 | 26.29 | 26.53 | 26.53 | 26.53 | 671,383 | +0.02(+0.07%) |
May 21, 2015 | 25.87 | 26.76 | 25.85 | 26.51 | 734,112 | +0.69(+2.68%) |
May 20, 2015 | 25.44 | 25.89 | 24.94 | 25.82 | 676,764 | +0.48(+1.89%) |
May 19, 2015 | 25.10 | 25.70 | 24.74 | 25.34 | 851,084 | -0.39(-1.52%) |
May 18, 2015 | 25.13 | 25.81 | 24.63 | 25.73 | 915,237 | +0.50(+1.97%) |
May 15, 2015 | 25.11 | 25.51 | 24.56 | 25.23 | 491,014 | -0.10(-0.39%) |
May 14, 2015 | 25.84 | 26.07 | 25.24 | 25.33 | 505,398 | -0.36(-1.41%) |
May 13, 2015 | 26.24 | 26.48 | 25.35 | 25.69 | 570,369 | -0.48(-1.83%) |
May 12, 2015 | 25.39 | 26.36 | 25.36 | 26.17 | 732,798 | +0.71(+2.80%) |
May 11, 2015 | 25.79 | 25.94 | 25.24 | 25.46 | 712,678 | -0.20(-0.76%) |
May 08, 2015 | 25.67 | 25.90 | 24.67 | 25.65 | 796,362 | +0.63(+2.54%) |
May 07, 2015 | 25.55 | 25.55 | 24.51 | 25.02 | 1,372,556 | -1.00(-3.86%) |
May 06, 2015 | 26.70 | 26.97 | 25.81 | 26.02 | 895,523 | -0.07(-0.26%) |
May 05, 2015 | 27.30 | 27.68 | 25.96 | 26.09 | 1,088,138 | -0.58(-2.16%) |
May 04, 2015 | 26.84 | 27.32 | 26.15 | 26.67 | 1,009,087 | -0.17(-0.62%) |
May 01, 2015 | 26.35 | 27.23 | 26.00 | 26.83 | 1,203,929 | -0.21(-0.79%) |
Apr 30, 2015 | 28.39 | 28.42 | 26.99 | 27.05 | 1,912,597 | -1.24(-4.38%) |
Apr 29, 2015 | 26.70 | 28.35 | 26.47 | 28.29 | 1,590,585 | +1.56(+5.84%) |
Apr 28, 2015 | 26.51 | 26.87 | 26.08 | 26.73 | 629,113 | +0.36(+1.37%) |
Apr 27, 2015 | 26.90 | 27.02 | 26.16 | 26.36 | 630,004 | -0.38(-1.42%) |
Apr 24, 2015 | 27.06 | 27.08 | 26.41 | 26.75 | 1,073,910 | -0.39(-1.44%) |
Apr 23, 2015 | 26.57 | 27.32 | 26.41 | 27.14 | 1,177,381 | +0.83(+3.15%) |
Apr 22, 2015 | 26.08 | 26.64 | 25.82 | 26.31 | 1,066,606 | +0.52(+2.01%) |
Apr 21, 2015 | 26.65 | 27.07 | 25.73 | 25.79 | 940,236 | -0.80(-3.01%) |
Apr 20, 2015 | 26.12 | 27.16 | 26.12 | 26.59 | 774,266 | +0.12(+0.44%) |
Apr 17, 2015 | 26.45 | 26.81 | 25.76 | 26.47 | 1,678,706 | -0.11(-0.40%) |
Apr 16, 2015 | 26.93 | 27.37 | 26.17 | 26.58 | 5,629,248 | -2.06(-7.19%) |
Apr 15, 2015 | 28.69 | 29.16 | 28.20 | 28.64 | 1,689,793 | +0.10(+0.34%) |
Apr 14, 2015 | 27.23 | 28.96 | 26.96 | 28.54 | 1,506,459 | +1.71(+6.36%) |
Apr 13, 2015 | 26.83 | 27.32 | 26.29 | 26.83 | 1,192,229 | +0.24(+0.92%) |
Apr 10, 2015 | 26.26 | 26.69 | 26.03 | 26.59 | 891,595 | +0.77(+2.99%) |
Apr 09, 2015 | 24.82 | 25.83 | 24.61 | 25.82 | 1,066,873 | +1.12(+4.54%) |
Apr 08, 2015 | 25.76 | 26.15 | 24.64 | 24.70 | 1,343,745 | -1.39(-5.31%) |
Apr 07, 2015 | 24.88 | 26.12 | 24.60 | 26.08 | 1,766,138 | +1.16(+4.66%) |
Apr 06, 2015 | 23.25 | 25.23 | 23.02 | 24.92 | 2,108,097 | +2.35(+10.42%) |
Apr 02, 2015 | 21.57 | 22.57 | 22.57 | 22.57 | 795,904 | +0.73(+3.35%) |
Apr 01, 2015 | 21.82 | 22.34 | 21.48 | 21.84 | 1,186,027 | +0.45(+2.10%) |
Mar 31, 2015 | 21.12 | 21.52 | 20.94 | 21.39 | 947,551 | +0.19(+0.87%) |
Mar 30, 2015 | 20.78 | 21.36 | 20.47 | 21.20 | 911,256 | +0.61(+2.99%) |
Mar 27, 2015 | 20.70 | 20.88 | 20.15 | 20.59 | 726,863 | -0.31(-1.49%) |
Mar 26, 2015 | 21.22 | 21.46 | 20.60 | 20.90 | 780,163 | +0.44(+2.15%) |
Mar 25, 2015 | 19.80 | 20.73 | 19.80 | 20.46 | 1,100,388 | +0.81(+4.12%) |
Mar 24, 2015 | 19.26 | 19.78 | 18.98 | 19.65 | 1,246,210 | +0.57(+2.97%) |
Mar 23, 2015 | 19.70 | 20.14 | 19.07 | 19.09 | 841,866 | -0.60(-3.02%) |
Mar 20, 2015 | 20.17 | 20.48 | 19.61 | 19.68 | 1,499,109 | +0.01(+0.05%) |
Mar 19, 2015 | 19.83 | 19.96 | 19.28 | 19.67 | 858,461 | -0.61(-3.03%) |
Mar 18, 2015 | 19.49 | 20.44 | 19.14 | 20.29 | 1,146,823 | +0.57(+2.87%) |
Mar 17, 2015 | 19.69 | 19.99 | 19.51 | 19.72 | 882,545 | -0.20(-0.98%) |
Mar 16, 2015 | 20.01 | 20.31 | 19.08 | 19.91 | 1,441,657 | -0.46(-2.25%) |
Mar 13, 2015 | 20.25 | 20.41 | 19.61 | 20.37 | 444,803 | +0.04(+0.19%) |
Mar 12, 2015 | 20.45 | 20.63 | 20.18 | 20.33 | 518,846 | +0.06(+0.29%) |
Mar 11, 2015 | 20.05 | 20.34 | 19.43 | 20.28 | 484,461 | +0.26(+1.32%) |
Mar 10, 2015 | 20.16 | 20.49 | 19.88 | 20.01 | 513,883 | -0.39(-1.91%) |
Mar 09, 2015 | 20.76 | 21.19 | 20.30 | 20.40 | 710,572 | -0.31(-1.51%) |
Mar 06, 2015 | 21.82 | 22.14 | 20.68 | 20.72 | 790,859 | -1.36(-6.15%) |
Mar 05, 2015 | 21.81 | 22.33 | 21.43 | 22.07 | 746,815 | -0.31(-1.39%) |
Mar 04, 2015 | 21.98 | 22.55 | 21.90 | 22.38 | 820,485 | +0.49(+2.23%) |
Mar 03, 2015 | 21.90 | 22.69 | 21.11 | 21.90 | 1,653,744 | +1.02(+4.91%) |
Mar 02, 2015 | 21.19 | 21.19 | 20.35 | 20.87 | 1,214,153 | -0.26(-1.25%) |
Feb 27, 2015 | 22.06 | 22.18 | 21.12 | 21.13 | 769,688 | -0.82(-3.73%) |
Feb 26, 2015 | 22.13 | 22.38 | 21.52 | 21.95 | 914,544 | -0.48(-2.13%) |
Feb 25, 2015 | 22.46 | 22.69 | 21.89 | 22.43 | 751,353 | +0.03(+0.13%) |
Feb 24, 2015 | 22.75 | 22.82 | 22.08 | 22.40 | 446,003 | -0.04(-0.17%) |
Feb 23, 2015 | 22.83 | 23.01 | 22.06 | 22.44 | 703,458 | -0.62(-2.71%) |
Feb 20, 2015 | 23.09 | 23.37 | 22.54 | 23.07 | 567,140 | -0.08(-0.34%) |
Feb 19, 2015 | 22.10 | 23.54 | 21.53 | 23.14 | 840,018 | +0.52(+2.29%) |
Feb 18, 2015 | 23.18 | 23.34 | 22.36 | 22.63 | 598,956 | -0.71(-3.05%) |
Feb 17, 2015 | 22.81 | 23.57 | 22.53 | 23.34 | 553,766 | +0.34(+1.48%) |
Feb 13, 2015 | 23.26 | 23.00 | 23.00 | 23.00 | 797,953 | +0.31(+1.38%) |
Feb 12, 2015 | 22.60 | 23.59 | 22.46 | 22.69 | 1,047,731 | +0.82(+3.75%) |
Feb 11, 2015 | 21.46 | 22.28 | 20.75 | 21.87 | 836,906 | -0.01(-0.04%) |
Feb 10, 2015 | 23.13 | 23.13 | 21.34 | 21.88 | 1,234,053 | -1.06(-4.64%) |
Feb 09, 2015 | 21.97 | 23.39 | 21.88 | 22.94 | 1,643,282 | +1.20(+5.52%) |
Feb 06, 2015 | 22.26 | 22.37 | 21.43 | 21.74 | 975,954 | -0.12(-0.54%) |
Feb 05, 2015 | 22.52 | 22.83 | 21.00 | 21.86 | 1,130,255 | -0.49(-2.18%) |
Feb 04, 2015 | 22.85 | 23.33 | 21.29 | 22.34 | 1,445,829 | -1.39(-5.84%) |
Feb 03, 2015 | 23.49 | 24.47 | 23.18 | 23.73 | 2,502,762 | +0.87(+3.80%) |
Feb 02, 2015 | 21.55 | 22.95 | 21.16 | 22.86 | 966,017 | +1.82(+8.67%) |
Jan 30, 2015 | 20.38 | 21.56 | 20.31 | 21.04 | 855,499 | +0.24(+1.17%) |
Jan 29, 2015 | 20.80 | 20.96 | 19.56 | 20.79 | 1,169,847 | +0.23(+1.14%) |
Jan 28, 2015 | 22.12 | 22.27 | 20.54 | 20.56 | 957,209 | -1.59(-7.18%) |
Jan 27, 2015 | 21.83 | 22.66 | 21.47 | 22.15 | 1,135,378 | +0.06(+0.26%) |
Jan 26, 2015 | 21.64 | 22.39 | 20.92 | 22.09 | 723,760 | +0.53(+2.44%) |
Jan 23, 2015 | 21.56 | 22.48 | 21.47 | 21.56 | 636,862 | -0.15(-0.67%) |
Jan 22, 2015 | 21.55 | 21.85 | 20.58 | 21.71 | 740,364 | +0.23(+1.09%) |
Jan 21, 2015 | 21.33 | 21.94 | 20.97 | 21.48 | 1,078,188 | +0.53(+2.52%) |
Jan 20, 2015 | 20.51 | 21.44 | 20.14 | 20.95 | 838,799 | +0.05(+0.23%) |
Jan 16, 2015 | 19.53 | 21.00 | 19.53 | 20.90 | 796,479 | +1.39(+7.10%) |
Jan 15, 2015 | 20.53 | 21.12 | 19.44 | 19.51 | 928,332 | -0.65(-3.24%) |
Jan 14, 2015 | 18.73 | 20.61 | 18.69 | 20.17 | 1,117,189 | +1.25(+6.60%) |
Jan 13, 2015 | 18.42 | 18.95 | 18.04 | 18.92 | 916,013 | +0.57(+3.08%) |
Jan 12, 2015 | 18.88 | 19.09 | 18.08 | 18.35 | 827,291 | -1.09(-5.62%) |
Jan 09, 2015 | 19.59 | 19.86 | 19.16 | 19.45 | 811,364 | -0.18(-0.89%) |
Jan 08, 2015 | 18.83 | 19.85 | 18.49 | 19.62 | 1,294,602 | +1.04(+5.62%) |
Jan 07, 2015 | 17.96 | 18.82 | 17.96 | 18.58 | 929,221 | +0.72(+4.04%) |
Jan 06, 2015 | 18.18 | 18.76 | 17.84 | 17.86 | 1,198,420 | -0.58(-3.12%) |
Jan 05, 2015 | 19.61 | 19.61 | 17.84 | 18.43 | 1,503,614 | -1.72(-8.52%) |
Jan 02, 2015 | 19.52 | 20.20 | 19.18 | 20.15 | 752,746 | +0.41(+2.08%) |
Dec 31, 2014 | 19.11 | 19.74 | 19.74 | 19.74 | 1,350,966 | +0.38(+1.97%) |
Dec 30, 2014 | 18.95 | 19.76 | 18.73 | 19.36 | 878,141 | +0.12(+0.61%) |
Dec 29, 2014 | 19.22 | 20.23 | 19.02 | 19.24 | 1,134,989 | +0.31(+1.65%) |
Dec 26, 2014 | 19.38 | 19.71 | 18.71 | 18.93 | 623,014 | -0.40(-2.07%) |
Dec 24, 2014 | 19.02 | 19.33 | 19.33 | 19.33 | 548,196 | -0.04(-0.20%) |
Dec 23, 2014 | 18.72 | 19.43 | 18.45 | 19.37 | 835,660 | +0.95(+5.14%) |
Dec 22, 2014 | 18.37 | 18.72 | 17.92 | 18.42 | 1,059,143 | -0.14(-0.74%) |
Dec 19, 2014 | 17.61 | 18.59 | 17.24 | 18.56 | 1,516,593 | +1.04(+5.96%) |
Dec 18, 2014 | 17.44 | 17.88 | 16.92 | 17.51 | 1,817,100 | +0.89(+5.34%) |
Dec 17, 2014 | 14.88 | 17.67 | 14.88 | 16.63 | 1,173,489 | +1.79(+12.03%) |
Dec 16, 2014 | 14.48 | 15.41 | 14.48 | 14.84 | 1,535,200 | +0.14(+0.93%) |
Dec 15, 2014 | 15.00 | 15.47 | 14.47 | 14.70 | 1,120,721 | -0.17(-1.12%) |
Dec 12, 2014 | 14.58 | 15.61 | 14.49 | 14.87 | 964,342 | +0.04(+0.26%) |
Dec 11, 2014 | 15.03 | 15.69 | 14.76 | 14.83 | 986,565 | -0.22(-1.49%) |
Dec 10, 2014 | 15.08 | 15.40 | 14.52 | 15.06 | 1,487,175 | -0.48(-3.08%) |
Dec 09, 2014 | 13.91 | 15.62 | 13.91 | 15.53 | 1,502,125 | +1.44(+10.25%) |
Dec 08, 2014 | 14.78 | 14.91 | 13.81 | 14.09 | 1,431,906 | -1.00(-6.66%) |
Dec 05, 2014 | 15.32 | 15.80 | 14.89 | 15.09 | 1,367,453 | -0.51(-3.25%) |
Dec 04, 2014 | 13.74 | 16.12 | 13.74 | 15.60 | 1,674,368 | -0.54(-3.32%) |
Dec 03, 2014 | 15.70 | 16.92 | 15.38 | 16.14 | 1,440,523 | +0.56(+3.57%) |
Dec 02, 2014 | 15.92 | 16.26 | 15.38 | 15.58 | 1,406,182 | -0.42(-2.62%) |
Dec 01, 2014 | 16.99 | 17.08 | 15.02 | 16.00 | 2,067,963 | -1.16(-6.77%) |
Nov 28, 2014 | 20.21 | 20.21 | 17.11 | 17.16 | 1,085,170 | -3.47(-16.83%) |
Nov 26, 2014 | 21.64 | 20.64 | 20.64 | 20.64 | 967,670 | -1.47(-6.66%) |
Nov 25, 2014 | 22.53 | 22.77 | 21.62 | 22.11 | 738,102 | -0.33(-1.48%) |
Nov 24, 2014 | 22.48 | 22.85 | 21.99 | 22.44 | 608,708 | -0.15(-0.65%) |
Nov 21, 2014 | 22.41 | 23.10 | 22.29 | 22.59 | 684,595 | +0.65(+2.98%) |
Nov 20, 2014 | 21.13 | 22.20 | 20.98 | 21.93 | 580,566 | +0.74(+3.50%) |
Nov 19, 2014 | 21.12 | 21.75 | 20.44 | 21.19 | 703,943 | +0.10(+0.46%) |
Nov 18, 2014 | 21.15 | 21.83 | 20.72 | 21.10 | 675,030 | -0.20(-0.96%) |
Nov 17, 2014 | 22.20 | 22.47 | 21.00 | 21.30 | 974,560 | -1.15(-5.13%) |
Nov 14, 2014 | 21.77 | 22.50 | 21.48 | 22.45 | 814,736 | +0.68(+3.14%) |
Nov 13, 2014 | 22.53 | 22.84 | 21.52 | 21.77 | 1,104,150 | -1.01(-4.41%) |
Nov 12, 2014 | 22.43 | 23.29 | 22.27 | 22.77 | 928,670 | -0.01(-0.04%) |
Nov 11, 2014 | 22.36 | 22.98 | 21.74 | 22.78 | 951,406 | +0.73(+3.32%) |
Nov 10, 2014 | 23.87 | 24.67 | 22.03 | 22.05 | 1,310,062 | -1.40(-5.95%) |
Nov 07, 2014 | 22.07 | 23.46 | 21.90 | 23.45 | 1,046,593 | +1.50(+6.85%) |
Nov 06, 2014 | 21.34 | 22.01 | 20.24 | 21.94 | 1,209,352 | -0.33(-1.49%) |
Nov 05, 2014 | 21.95 | 22.84 | 21.32 | 22.28 | 725,354 | +0.83(+3.87%) |
Nov 04, 2014 | 22.04 | 22.35 | 21.20 | 21.45 | 858,684 | -1.28(-5.62%) |
Nov 03, 2014 | 23.82 | 24.35 | 22.52 | 22.73 | 892,874 | -0.96(-4.04%) |
Oct 31, 2014 | 22.87 | 23.79 | 21.32 | 23.68 | 942,378 | +0.61(+2.62%) |
Oct 30, 2014 | 23.84 | 24.20 | 22.62 | 23.08 | 1,079,619 | -0.99(-4.10%) |
Oct 29, 2014 | 23.89 | 24.68 | 23.72 | 24.06 | 1,021,318 | +0.33(+1.40%) |
Oct 28, 2014 | 22.14 | 23.78 | 21.81 | 23.73 | 906,851 | +1.85(+8.47%) |
Oct 27, 2014 | 22.04 | 22.57 | 22.57 | 21.88 | 899,489 | -0.69(-3.07%) |
Oct 24, 2014 | 22.81 | 22.94 | 22.23 | 22.57 | 564,220 | -0.18(-0.77%) |
Oct 23, 2014 | 22.50 | 23.28 | 21.99 | 22.74 | 773,613 | +0.68(+3.10%) |
Oct 22, 2014 | 23.86 | 24.10 | 22.02 | 22.06 | 927,816 | -1.70(-7.15%) |
Oct 21, 2014 | 22.80 | 23.78 | 22.79 | 23.76 | 848,953 | +1.06(+4.69%) |
Oct 20, 2014 | 22.01 | 22.70 | 21.70 | 22.70 | 765,193 | +0.79(+3.61%) |
Oct 17, 2014 | 23.35 | 24.00 | 21.50 | 21.91 | 1,361,141 | -0.98(-4.26%) |
Oct 16, 2014 | 20.78 | 23.42 | 20.63 | 22.88 | 1,885,064 | +1.35(+6.25%) |
Oct 15, 2014 | 18.64 | 21.56 | 17.51 | 21.53 | 2,421,572 | +2.41(+12.60%) |
Oct 14, 2014 | 19.59 | 20.50 | 18.89 | 19.12 | 1,567,968 | +0.03(+0.15%) |
Oct 13, 2014 | 19.98 | 20.42 | 18.87 | 19.10 | 1,629,958 | -1.17(-5.78%) |
Oct 10, 2014 | 19.92 | 20.88 | 18.68 | 20.27 | 2,597,579 | +0.21(+1.07%) |
Oct 09, 2014 | 21.50 | 21.53 | 20.03 | 20.05 | 1,157,110 | -1.79(-8.18%) |
Oct 08, 2014 | 21.66 | 21.87 | 20.40 | 21.84 | 1,363,948 | -0.02(-0.09%) |
Oct 07, 2014 | 22.51 | 22.77 | 21.84 | 21.86 | 786,097 | -0.93(-4.07%) |
Oct 06, 2014 | 23.16 | 23.23 | 22.15 | 22.78 | 649,684 | -0.30(-1.31%) |
Oct 03, 2014 | 23.39 | 23.69 | 22.69 | 23.09 | 852,875 | -0.16(-0.67%) |
Oct 02, 2014 | 23.54 | 23.55 | 22.04 | 23.24 | 1,432,160 | -0.54(-2.26%) |
Oct 01, 2014 | 25.13 | 25.46 | 23.67 | 23.78 | 1,003,525 | -1.44(-5.73%) |
Sep 30, 2014 | 25.46 | 25.68 | 24.70 | 25.22 | 1,477,879 | -0.14(-0.54%) |
Sep 29, 2014 | 24.53 | 25.37 | 24.49 | 25.36 | 762,875 | +0.55(+2.20%) |
Sep 26, 2014 | 24.38 | 25.01 | 24.11 | 24.81 | 600,805 | +0.45(+1.84%) |
Sep 25, 2014 | 24.98 | 24.98 | 24.12 | 24.36 | 954,044 | -0.81(-3.22%) |
Sep 24, 2014 | 24.44 | 25.30 | 24.04 | 25.17 | 758,062 | +0.79(+3.24%) |
Sep 23, 2014 | 24.09 | 25.06 | 24.09 | 24.38 | 1,007,337 | +0.13(+0.52%) |
Sep 22, 2014 | 25.12 | 25.12 | 24.06 | 24.26 | 947,819 | -1.08(-4.27%) |
Sep 19, 2014 | 25.68 | 25.80 | 25.10 | 25.34 | 1,874,421 | -0.33(-1.29%) |
Sep 18, 2014 | 26.19 | 26.72 | 25.43 | 25.67 | 1,033,605 | -0.25(-0.98%) |
Sep 17, 2014 | 25.78 | 26.39 | 25.60 | 25.93 | 1,111,310 | +0.25(+0.99%) |
Sep 16, 2014 | 24.81 | 26.02 | 24.80 | 25.67 | 1,308,423 | +0.95(+3.83%) |
Sep 15, 2014 | 24.08 | 24.74 | 23.81 | 24.73 | 1,142,411 | +0.65(+2.72%) |
Sep 12, 2014 | 23.86 | 24.34 | 23.58 | 24.07 | 1,129,678 | +0.18(+0.73%) |
Sep 11, 2014 | 23.64 | 24.17 | 23.16 | 23.90 | 2,453,716 | -0.13(-0.53%) |
Sep 10, 2014 | 24.05 | 24.10 | 23.13 | 24.02 | 1,033,090 | +0.05(+0.20%) |
Sep 09, 2014 | 24.63 | 25.08 | 23.67 | 23.97 | 921,761 | -0.53(-2.15%) |
Sep 08, 2014 | 25.65 | 25.68 | 24.13 | 24.50 | 819,702 | -1.13(-4.42%) |
Sep 05, 2014 | 25.23 | 25.76 | 25.22 | 25.63 | 474,346 | +0.32(+1.27%) |
Sep 04, 2014 | 26.50 | 26.86 | 25.06 | 25.31 | 885,911 | -1.16(-4.39%) |
Sep 03, 2014 | 26.85 | 26.93 | 26.14 | 26.47 | 407,260 | -0.17(-0.62%) |
Sep 02, 2014 | 26.78 | 26.96 | 26.25 | 26.64 | 990,818 | -0.06(-0.22%) |
Aug 29, 2014 | 26.16 | 26.70 | 26.70 | 26.70 | 536,922 | +0.71(+2.74%) |
Aug 28, 2014 | 25.74 | 26.10 | 25.60 | 25.98 | 710,401 | +0.20(+0.76%) |
Aug 27, 2014 | 25.81 | 26.13 | 25.49 | 25.79 | 423,566 | +0.09(+0.34%) |
Aug 26, 2014 | 25.63 | 26.26 | 25.37 | 25.70 | 685,620 | +0.18(+0.69%) |
Aug 25, 2014 | 25.32 | 25.60 | 25.20 | 25.53 | 454,466 | +0.27(+1.08%) |
Aug 22, 2014 | 25.42 | 25.46 | 24.83 | 25.25 | 494,132 | -0.25(-0.99%) |
Aug 21, 2014 | 25.34 | 25.61 | 24.82 | 25.51 | 569,840 | +0.17(+0.65%) |
Aug 20, 2014 | 25.50 | 25.63 | 25.14 | 25.34 | 423,261 | -0.16(-0.61%) |
Aug 19, 2014 | 25.69 | 26.13 | 25.36 | 25.50 | 602,902 | -0.08(-0.31%) |
Aug 18, 2014 | 25.36 | 25.81 | 25.12 | 25.57 | 749,193 | +0.46(+1.83%) |
Aug 15, 2014 | 25.04 | 25.16 | 24.53 | 25.12 | 567,697 | +0.61(+2.51%) |
Aug 14, 2014 | 24.96 | 25.24 | 24.41 | 24.50 | 582,974 | -0.44(-1.76%) |
Aug 13, 2014 | 24.82 | 25.36 | 24.48 | 24.94 | 735,207 | +0.40(+1.63%) |
Aug 12, 2014 | 26.03 | 26.11 | 24.17 | 24.54 | 1,294,052 | -1.72(-6.54%) |
Aug 11, 2014 | 26.09 | 26.51 | 25.58 | 26.26 | 730,783 | +0.40(+1.55%) |
Aug 08, 2014 | 25.37 | 25.99 | 24.98 | 25.86 | 1,036,588 | +0.56(+2.20%) |
Aug 07, 2014 | 25.98 | 27.35 | 25.04 | 25.30 | 1,200,040 | -0.52(-2.00%) |
Aug 06, 2014 | 25.39 | 26.11 | 24.98 | 25.82 | 691,533 | +0.25(+0.99%) |
Aug 05, 2014 | 26.30 | 26.41 | 25.19 | 25.56 | 867,941 | -0.87(-3.29%) |
Aug 04, 2014 | 25.37 | 26.66 | 25.14 | 26.43 | 912,647 | +1.21(+4.80%) |
Aug 01, 2014 | 26.35 | 26.38 | 25.09 | 25.22 | 1,460,922 | -1.16(-4.40%) |
Jul 31, 2014 | 26.68 | 26.96 | 25.76 | 26.38 | 1,341,616 | -0.69(-2.56%) |
Jul 30, 2014 | 27.29 | 27.49 | 26.79 | 27.08 | 632,873 | -0.09(-0.32%) |
Jul 29, 2014 | 27.11 | 27.54 | 26.75 | 27.16 | 933,586 | +0.78(+2.96%) |
Jul 28, 2014 | 26.58 | 26.60 | 25.89 | 26.38 | 770,614 | -0.27(-1.02%) |
Jul 25, 2014 | 26.75 | 27.03 | 26.46 | 26.66 | 600,275 | -0.45(-1.66%) |
Jul 24, 2014 | 27.08 | 27.56 | 26.77 | 27.11 | 559,183 | +0.03(+0.11%) |
Jul 23, 2014 | 26.70 | 27.13 | 26.38 | 27.08 | 480,451 | +0.34(+1.28%) |
Jul 22, 2014 | 26.13 | 27.01 | 25.96 | 26.74 | 901,216 | +0.14(+0.51%) |
Jul 21, 2014 | 25.88 | 26.69 | 25.69 | 26.60 | 799,931 | +0.57(+2.17%) |
Jul 18, 2014 | 25.42 | 26.21 | 25.42 | 26.03 | 611,645 | +0.61(+2.42%) |
Jul 17, 2014 | 25.91 | 26.28 | 25.35 | 25.42 | 808,327 | -0.55(-2.10%) |
Jul 16, 2014 | 25.14 | 26.01 | 25.14 | 25.96 | 820,269 | +1.09(+4.39%) |
Jul 15, 2014 | 26.14 | 26.14 | 24.78 | 24.87 | 1,416,711 | -1.37(-5.21%) |
Jul 14, 2014 | 25.57 | 26.41 | 25.55 | 26.24 | 953,288 | +0.93(+3.66%) |
Jul 11, 2014 | 25.89 | 25.95 | 25.25 | 25.31 | 664,007 | -0.65(-2.52%) |
Jul 10, 2014 | 25.98 | 26.16 | 25.39 | 25.96 | 912,899 | -0.45(-1.70%) |
Jul 09, 2014 | 26.26 | 26.51 | 25.87 | 26.41 | 583,897 | +0.25(+0.97%) |
Jul 08, 2014 | 26.55 | 26.64 | 25.27 | 26.16 | 998,121 | -0.48(-1.80%) |
Jul 07, 2014 | 27.71 | 27.76 | 26.58 | 26.64 | 630,222 | -1.13(-4.08%) |
Jul 03, 2014 | 27.62 | 27.77 | 27.77 | 27.77 | 319,140 | +0.38(+1.39%) |
Jul 02, 2014 | 28.06 | 28.19 | 27.28 | 27.39 | 780,501 | -0.84(-2.97%) |
Jul 01, 2014 | 29.21 | 29.21 | 28.06 | 28.23 | 889,798 | -0.34(-1.20%) |
Jun 30, 2014 | 27.71 | 28.65 | 27.50 | 28.57 | 987,108 | +0.81(+2.92%) |
Jun 27, 2014 | 27.39 | 27.80 | 27.39 | 27.76 | 1,590,832 | +0.19(+0.67%) |
Jun 26, 2014 | 27.47 | 27.71 | 27.16 | 27.57 | 687,363 | +0.04(+0.14%) |
Jun 25, 2014 | 25.91 | 27.56 | 25.86 | 27.54 | 1,078,349 | +1.43(+5.50%) |
Jun 24, 2014 | 27.63 | 27.79 | 25.89 | 26.10 | 1,557,347 | -1.65(-5.94%) |
Jun 23, 2014 | 27.51 | 28.22 | 27.32 | 27.75 | 1,441,484 | +0.43(+1.57%) |
Jun 20, 2014 | 27.36 | 27.52 | 26.71 | 27.32 | 1,432,392 | +0.11(+0.39%) |
Jun 19, 2014 | 27.29 | 27.51 | 26.99 | 27.21 | 608,827 | -0.02(-0.07%) |
Jun 18, 2014 | 27.12 | 27.53 | 26.80 | 27.23 | 604,360 | +0.26(+0.98%) |
Jun 17, 2014 | 27.13 | 27.57 | 26.86 | 26.97 | 616,488 | -0.24(-0.90%) |
Jun 16, 2014 | 26.88 | 27.56 | 26.88 | 27.21 | 763,606 | +0.36(+1.34%) |
Jun 13, 2014 | 26.43 | 26.99 | 26.18 | 26.85 | 847,169 | +0.41(+1.55%) |
Jun 12, 2014 | 26.18 | 26.74 | 25.87 | 26.44 | 1,142,085 | +0.28(+1.08%) |
Jun 11, 2014 | 25.71 | 26.35 | 25.52 | 26.16 | 764,781 | +0.45(+1.75%) |
Jun 10, 2014 | 25.49 | 25.76 | 25.49 | 25.71 | 923,409 | +0.22(+0.88%) |
Jun 06, 2014 | 25.15 | 25.49 | 25.14 | 25.49 | 1,242,578 | +0.52(+2.07%) |
Jun 05, 2014 | 25.06 | 25.25 | 24.45 | 24.97 | 1,052,214 | +0.04(+0.16%) |
Jun 04, 2014 | 24.23 | 25.13 | 24.12 | 24.93 | 1,497,860 | +0.61(+2.49%) |
Jun 03, 2014 | 24.37 | 24.50 | 24.15 | 24.33 | 964,627 | -0.06(-0.24%) |