Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.27 | 22.47 | 21.70 | 21.77 | 600,068 | -0.69(-3.07%) |
Apr 29, 2015 | 22.29 | 22.61 | 22.18 | 22.46 | 346,791 | +0.05(+0.22%) |
Apr 28, 2015 | 21.85 | 22.42 | 21.85 | 22.41 | 659,987 | +0.58(+2.66%) |
Apr 27, 2015 | 21.85 | 21.86 | 21.40 | 21.83 | 1,082,178 | +0.01(+0.05%) |
Apr 24, 2015 | 22.90 | 22.90 | 21.19 | 21.82 | 2,418,881 | -1.73(-7.35%) |
Apr 23, 2015 | 23.24 | 23.65 | 23.10 | 23.55 | 303,412 | +0.23(+0.99%) |
Apr 22, 2015 | 23.28 | 23.33 | 22.81 | 23.32 | 176,205 | +0.08(+0.34%) |
Apr 21, 2015 | 23.19 | 23.45 | 23.00 | 23.24 | 300,819 | +0.24(+1.04%) |
Apr 20, 2015 | 22.64 | 23.19 | 22.62 | 23.00 | 451,217 | +0.51(+2.27%) |
Apr 17, 2015 | 22.68 | 22.82 | 22.32 | 22.49 | 577,922 | -0.38(-1.66%) |
Apr 16, 2015 | 22.83 | 22.91 | 22.55 | 22.87 | 454,782 | -0.06(-0.26%) |
Apr 15, 2015 | 23.16 | 23.32 | 22.78 | 22.93 | 553,728 | -0.09(-0.39%) |
Apr 14, 2015 | 22.93 | 23.12 | 22.81 | 23.02 | 522,153 | +0.07(+0.31%) |
Apr 13, 2015 | 23.08 | 23.08 | 22.88 | 22.95 | 398,198 | -0.12(-0.52%) |
Apr 10, 2015 | 23.76 | 23.76 | 22.73 | 23.07 | 582,526 | -0.61(-2.58%) |
Apr 09, 2015 | 23.87 | 23.97 | 23.24 | 23.68 | 320,499 | -0.15(-0.63%) |
Apr 08, 2015 | 23.26 | 23.94 | 23.26 | 23.83 | 554,112 | +0.57(+2.45%) |
Apr 07, 2015 | 23.25 | 23.50 | 23.12 | 23.26 | 200,214 | +0.04(+0.17%) |
Apr 06, 2015 | 22.91 | 23.38 | 22.74 | 23.22 | 226,182 | +0.14(+0.61%) |
Apr 02, 2015 | 23.14 | 23.08 | 23.08 | 23.08 | 194,600 | -0.04(-0.17%) |
Apr 01, 2015 | 23.13 | 23.40 | 22.86 | 23.12 | 266,889 | -0.09(-0.39%) |
Mar 31, 2015 | 23.50 | 23.56 | 23.06 | 23.21 | 274,684 | -0.45(-1.90%) |
Mar 30, 2015 | 23.08 | 23.79 | 23.01 | 23.66 | 213,899 | +0.66(+2.87%) |
Mar 27, 2015 | 23.16 | 23.16 | 22.73 | 23.00 | 310,124 | -0.21(-0.90%) |
Mar 26, 2015 | 22.91 | 23.24 | 22.69 | 23.21 | 156,020 | +0.30(+1.31%) |
Mar 25, 2015 | 23.77 | 23.80 | 22.84 | 22.91 | 294,176 | -0.86(-3.62%) |
Mar 24, 2015 | 24.10 | 24.10 | 23.45 | 23.77 | 198,767 | -0.39(-1.61%) |
Mar 23, 2015 | 23.65 | 24.38 | 23.65 | 24.16 | 402,254 | +0.49(+2.07%) |
Mar 20, 2015 | 23.54 | 23.75 | 23.54 | 23.67 | 341,449 | +0.27(+1.15%) |
Mar 19, 2015 | 23.94 | 23.96 | 23.25 | 23.40 | 243,423 | -0.56(-2.34%) |
Mar 18, 2015 | 23.10 | 24.07 | 22.99 | 23.96 | 297,672 | +0.79(+3.41%) |
Mar 17, 2015 | 23.55 | 23.66 | 22.91 | 23.17 | 269,297 | -0.52(-2.20%) |
Mar 16, 2015 | 23.26 | 23.75 | 23.09 | 23.69 | 155,391 | +0.49(+2.11%) |
Mar 13, 2015 | 23.57 | 23.70 | 22.85 | 23.20 | 143,364 | -0.42(-1.78%) |
Mar 12, 2015 | 22.74 | 23.71 | 22.72 | 23.62 | 223,701 | +0.93(+4.10%) |
Mar 11, 2015 | 23.28 | 23.28 | 22.46 | 22.69 | 271,178 | -0.57(-2.45%) |
Mar 10, 2015 | 23.75 | 23.81 | 23.25 | 23.26 | 257,194 | -0.70(-2.92%) |
Mar 09, 2015 | 23.89 | 24.23 | 23.74 | 23.96 | 619,049 | +0.19(+0.80%) |
Mar 06, 2015 | 23.18 | 23.91 | 23.13 | 23.77 | 409,486 | +0.43(+1.84%) |
Mar 05, 2015 | 23.60 | 23.60 | 23.12 | 23.34 | 316,565 | -0.17(-0.72%) |
Mar 04, 2015 | 22.98 | 23.51 | 22.78 | 23.51 | 544,906 | +0.49(+2.13%) |
Mar 03, 2015 | 23.42 | 23.48 | 22.98 | 23.02 | 256,739 | -0.54(-2.29%) |
Mar 02, 2015 | 22.60 | 23.64 | 22.52 | 23.56 | 431,297 | +0.92(+4.06%) |
Feb 27, 2015 | 22.89 | 23.18 | 22.63 | 22.64 | 261,293 | -0.24(-1.05%) |
Feb 26, 2015 | 22.85 | 23.04 | 22.64 | 22.88 | 272,959 | -0.04(-0.17%) |
Feb 25, 2015 | 22.90 | 23.08 | 22.80 | 22.92 | 169,611 | +0.00(+0.00%) |
Feb 24, 2015 | 22.94 | 23.27 | 22.72 | 22.92 | 152,041 | -0.16(-0.69%) |
Feb 23, 2015 | 23.21 | 23.39 | 22.68 | 23.08 | 234,125 | -0.11(-0.47%) |
Feb 20, 2015 | 23.18 | 23.38 | 22.99 | 23.19 | 283,064 | -0.04(-0.17%) |
Feb 19, 2015 | 22.92 | 23.38 | 22.84 | 23.23 | 226,877 | +0.28(+1.22%) |
Feb 18, 2015 | 22.96 | 23.10 | 22.70 | 22.95 | 251,925 | -0.12(-0.52%) |
Feb 17, 2015 | 23.40 | 23.52 | 22.92 | 23.07 | 361,488 | -0.30(-1.28%) |
Feb 13, 2015 | 23.07 | 23.37 | 23.37 | 23.37 | 559,400 | +0.27(+1.17%) |
Feb 12, 2015 | 23.27 | 23.48 | 23.03 | 23.10 | 342,851 | +0.01(+0.04%) |
Feb 11, 2015 | 22.84 | 23.47 | 22.82 | 23.09 | 418,810 | +0.23(+1.01%) |
Feb 10, 2015 | 22.99 | 23.34 | 22.73 | 22.86 | 551,781 | -0.15(-0.65%) |
Feb 09, 2015 | 23.11 | 23.48 | 22.89 | 23.01 | 358,328 | -0.16(-0.69%) |
Feb 06, 2015 | 22.66 | 23.31 | 22.66 | 23.17 | 460,478 | +0.57(+2.52%) |
Feb 05, 2015 | 22.40 | 22.69 | 22.31 | 22.60 | 338,958 | +0.25(+1.12%) |
Feb 04, 2015 | 22.49 | 22.95 | 22.26 | 22.35 | 461,975 | -0.20(-0.89%) |
Feb 03, 2015 | 21.88 | 22.58 | 21.69 | 22.55 | 883,862 | +0.67(+3.06%) |
Feb 02, 2015 | 21.93 | 22.18 | 21.53 | 21.88 | 1,553,613 | -0.05(-0.23%) |
Jan 30, 2015 | 24.18 | 24.18 | 21.75 | 21.93 | 2,125,273 | -3.35(-13.25%) |
Jan 29, 2015 | 25.63 | 25.64 | 25.00 | 25.28 | 1,137,362 | -0.31(-1.21%) |
Jan 28, 2015 | 26.47 | 26.61 | 25.56 | 25.59 | 533,383 | -0.86(-3.25%) |
Jan 27, 2015 | 26.87 | 27.00 | 26.41 | 26.45 | 379,832 | -0.80(-2.94%) |
Jan 26, 2015 | 27.14 | 27.51 | 27.14 | 27.25 | 313,640 | +0.11(+0.41%) |
Jan 23, 2015 | 27.25 | 27.59 | 27.10 | 27.14 | 208,700 | -0.12(-0.44%) |
Jan 22, 2015 | 27.00 | 27.39 | 26.86 | 27.26 | 393,506 | +0.48(+1.79%) |
Jan 21, 2015 | 26.47 | 26.97 | 26.42 | 26.78 | 267,073 | +0.25(+0.94%) |
Jan 20, 2015 | 26.82 | 27.15 | 26.35 | 26.53 | 409,831 | -0.21(-0.79%) |
Jan 16, 2015 | 26.41 | 26.93 | 26.41 | 26.74 | 411,342 | +0.22(+0.83%) |
Jan 15, 2015 | 27.16 | 27.63 | 26.21 | 26.52 | 1,018,417 | -0.51(-1.89%) |
Jan 14, 2015 | 27.17 | 27.50 | 26.64 | 27.03 | 223,377 | -0.50(-1.82%) |
Jan 13, 2015 | 27.40 | 28.03 | 27.11 | 27.53 | 239,705 | +0.42(+1.55%) |
Jan 12, 2015 | 27.49 | 27.50 | 26.86 | 27.11 | 204,167 | -0.30(-1.09%) |
Jan 09, 2015 | 27.85 | 28.04 | 27.39 | 27.41 | 221,507 | -0.32(-1.15%) |
Jan 08, 2015 | 27.50 | 28.16 | 27.50 | 27.73 | 261,278 | +0.41(+1.50%) |
Jan 07, 2015 | 27.27 | 27.40 | 26.99 | 27.32 | 215,693 | +0.27(+1.00%) |
Jan 06, 2015 | 28.17 | 28.21 | 26.97 | 27.05 | 403,537 | -1.02(-3.63%) |
Jan 05, 2015 | 28.72 | 28.80 | 27.59 | 28.07 | 370,212 | -0.82(-2.84%) |
Jan 02, 2015 | 29.56 | 29.80 | 28.68 | 28.89 | 213,639 | -0.59(-2.00%) |
Dec 31, 2014 | 29.77 | 29.48 | 29.48 | 29.48 | 242,000 | -0.17(-0.57%) |
Dec 30, 2014 | 29.49 | 29.76 | 29.29 | 29.65 | 264,533 | +0.02(+0.07%) |
Dec 29, 2014 | 29.55 | 29.70 | 29.43 | 29.63 | 329,999 | +0.00(+0.00%) |
Dec 26, 2014 | 29.93 | 29.93 | 29.58 | 29.63 | 261,760 | -0.14(-0.47%) |
Dec 24, 2014 | 30.07 | 29.77 | 29.77 | 29.77 | 250,900 | -0.43(-1.42%) |
Dec 23, 2014 | 29.12 | 30.65 | 28.94 | 30.20 | 873,961 | +1.24(+4.28%) |
Dec 22, 2014 | 28.30 | 28.98 | 28.30 | 28.96 | 549,565 | +0.69(+2.44%) |
Dec 19, 2014 | 27.81 | 28.35 | 27.81 | 28.27 | 549,462 | +0.45(+1.62%) |
Dec 18, 2014 | 27.71 | 28.08 | 27.60 | 27.82 | 499,544 | +0.51(+1.87%) |
Dec 17, 2014 | 26.22 | 27.39 | 26.02 | 27.31 | 481,864 | +1.21(+4.64%) |
Dec 16, 2014 | 24.12 | 26.63 | 24.12 | 26.10 | 1,460,225 | +1.88(+7.76%) |
Dec 15, 2014 | 24.93 | 25.00 | 24.16 | 24.22 | 413,328 | -0.61(-2.46%) |
Dec 12, 2014 | 25.14 | 25.44 | 24.66 | 24.83 | 244,901 | -0.61(-2.40%) |
Dec 11, 2014 | 25.45 | 25.97 | 25.38 | 25.44 | 232,478 | +0.10(+0.39%) |
Dec 10, 2014 | 25.84 | 25.99 | 25.28 | 25.34 | 277,298 | -0.67(-2.58%) |
Dec 09, 2014 | 25.45 | 26.09 | 25.21 | 26.01 | 281,523 | +0.33(+1.29%) |
Dec 08, 2014 | 26.06 | 26.33 | 25.53 | 25.68 | 322,920 | -0.51(-1.95%) |
Dec 05, 2014 | 26.15 | 26.59 | 26.15 | 26.19 | 501,226 | +0.04(+0.15%) |
Dec 04, 2014 | 26.80 | 26.86 | 26.08 | 26.15 | 315,097 | -0.71(-2.64%) |
Dec 03, 2014 | 26.42 | 26.99 | 26.37 | 26.86 | 293,512 | +0.40(+1.51%) |
Dec 02, 2014 | 26.20 | 26.67 | 26.15 | 26.46 | 205,892 | +0.29(+1.11%) |
Dec 01, 2014 | 26.68 | 26.71 | 26.16 | 26.17 | 228,113 | -0.55(-2.06%) |
Nov 28, 2014 | 26.67 | 27.20 | 26.46 | 26.72 | 162,476 | +0.12(+0.45%) |
Nov 26, 2014 | 26.64 | 26.60 | 26.60 | 26.60 | 203,200 | -0.11(-0.41%) |
Nov 25, 2014 | 26.97 | 27.19 | 26.54 | 26.71 | 394,540 | -0.15(-0.56%) |
Nov 24, 2014 | 26.77 | 27.15 | 26.44 | 26.86 | 385,854 | +0.09(+0.34%) |
Nov 21, 2014 | 27.26 | 27.29 | 26.75 | 26.77 | 263,128 | -0.05(-0.19%) |
Nov 20, 2014 | 26.30 | 27.05 | 26.24 | 26.82 | 483,446 | +0.50(+1.90%) |
Nov 19, 2014 | 26.84 | 26.84 | 26.28 | 26.32 | 457,429 | -0.55(-2.05%) |
Nov 18, 2014 | 27.28 | 27.60 | 26.83 | 26.87 | 446,732 | -0.28(-1.03%) |
Nov 17, 2014 | 27.69 | 27.75 | 27.08 | 27.15 | 692,303 | -0.64(-2.30%) |
Nov 14, 2014 | 27.29 | 27.84 | 27.20 | 27.79 | 471,529 | +0.49(+1.79%) |
Nov 13, 2014 | 27.89 | 27.89 | 27.09 | 27.30 | 380,838 | -0.60(-2.15%) |
Nov 12, 2014 | 27.52 | 28.01 | 27.39 | 27.90 | 323,456 | +0.24(+0.87%) |
Nov 11, 2014 | 27.40 | 27.75 | 27.14 | 27.66 | 391,473 | +0.29(+1.06%) |
Nov 10, 2014 | 27.31 | 27.69 | 27.08 | 27.37 | 374,582 | +0.08(+0.29%) |
Nov 07, 2014 | 26.85 | 27.32 | 26.68 | 27.29 | 391,279 | +0.44(+1.64%) |
Nov 06, 2014 | 26.34 | 26.86 | 26.30 | 26.85 | 576,874 | +0.58(+2.21%) |
Nov 05, 2014 | 26.06 | 26.59 | 26.05 | 26.27 | 549,715 | +0.33(+1.27%) |
Nov 04, 2014 | 26.18 | 26.39 | 25.81 | 25.94 | 329,355 | -0.31(-1.18%) |
Nov 03, 2014 | 25.79 | 26.37 | 25.41 | 26.25 | 725,518 | +0.61(+2.38%) |
Oct 31, 2014 | 25.62 | 25.92 | 25.20 | 25.64 | 711,512 | +0.50(+1.99%) |
Oct 30, 2014 | 24.31 | 25.38 | 24.19 | 25.14 | 1,000,739 | +0.68(+2.78%) |
Oct 29, 2014 | 24.42 | 24.46 | 24.17 | 24.46 | 765,641 | +0.05(+0.20%) |
Oct 28, 2014 | 23.73 | 24.45 | 23.65 | 24.41 | 761,901 | +0.76(+3.21%) |
Oct 27, 2014 | 23.65 | 23.69 | 23.69 | 23.65 | 767,781 | -0.04(-0.17%) |
Oct 24, 2014 | 23.64 | 23.81 | 23.45 | 23.69 | 908,487 | +0.09(+0.38%) |
Oct 23, 2014 | 23.85 | 24.13 | 23.35 | 23.60 | 1,573,337 | -0.02(-0.08%) |
Oct 22, 2014 | 23.27 | 24.77 | 22.81 | 23.62 | 3,445,436 | +4.24(+21.88%) |
Oct 21, 2014 | 19.28 | 19.45 | 19.18 | 19.38 | 785,644 | +0.27(+1.41%) |
Oct 20, 2014 | 18.86 | 19.08 | 18.84 | 19.11 | 1,082,862 | +0.04(+0.21%) |
Oct 17, 2014 | 19.21 | 19.25 | 18.98 | 19.07 | 621,977 | +0.08(+0.42%) |
Oct 16, 2014 | 19.14 | 19.39 | 18.97 | 18.99 | 1,078,235 | -0.43(-2.21%) |
Oct 15, 2014 | 18.84 | 19.58 | 18.72 | 19.42 | 964,146 | +0.25(+1.30%) |
Oct 14, 2014 | 19.20 | 19.46 | 19.03 | 19.17 | 846,419 | +0.15(+0.79%) |
Oct 13, 2014 | 19.13 | 19.45 | 18.86 | 19.02 | 757,554 | -0.08(-0.42%) |
Oct 10, 2014 | 19.53 | 19.84 | 19.09 | 19.10 | 495,963 | -0.53(-2.70%) |
Oct 09, 2014 | 20.17 | 20.46 | 19.61 | 19.63 | 553,346 | -0.57(-2.82%) |
Oct 08, 2014 | 20.60 | 20.76 | 19.85 | 20.20 | 912,887 | -0.42(-2.04%) |
Oct 07, 2014 | 20.63 | 21.25 | 20.46 | 20.62 | 811,875 | -0.22(-1.06%) |
Oct 06, 2014 | 23.60 | 23.75 | 20.55 | 20.84 | 3,104,366 | -2.76(-11.69%) |
Oct 03, 2014 | 23.42 | 23.91 | 23.24 | 23.60 | 219,256 | +0.45(+1.94%) |
Oct 02, 2014 | 22.89 | 23.35 | 22.61 | 23.15 | 191,030 | +0.23(+1.00%) |
Oct 01, 2014 | 23.34 | 23.67 | 22.88 | 22.92 | 374,546 | -0.49(-2.09%) |
Sep 30, 2014 | 23.31 | 23.67 | 23.21 | 23.41 | 510,396 | +0.10(+0.43%) |
Sep 29, 2014 | 22.40 | 23.32 | 22.40 | 23.31 | 355,438 | +0.63(+2.78%) |
Sep 26, 2014 | 22.55 | 22.71 | 22.39 | 22.68 | 360,313 | +0.18(+0.80%) |
Sep 25, 2014 | 22.60 | 22.70 | 22.33 | 22.50 | 443,218 | -0.10(-0.44%) |
Sep 24, 2014 | 22.55 | 22.66 | 22.27 | 22.60 | 307,525 | +0.45(+2.03%) |
Sep 23, 2014 | 22.21 | 22.54 | 22.06 | 22.15 | 282,357 | -0.10(-0.45%) |
Sep 22, 2014 | 22.68 | 22.80 | 22.00 | 22.25 | 378,226 | -0.55(-2.41%) |
Sep 19, 2014 | 23.04 | 23.29 | 22.69 | 22.80 | 386,986 | -0.20(-0.87%) |
Sep 18, 2014 | 22.76 | 23.03 | 22.69 | 23.00 | 151,180 | +0.36(+1.59%) |
Sep 17, 2014 | 22.69 | 22.87 | 22.54 | 22.64 | 133,531 | -0.08(-0.35%) |
Sep 16, 2014 | 22.78 | 22.89 | 22.50 | 22.72 | 303,563 | -0.10(-0.44%) |
Sep 15, 2014 | 23.51 | 23.56 | 22.79 | 22.82 | 388,021 | -0.69(-2.93%) |
Sep 12, 2014 | 23.77 | 23.83 | 23.43 | 23.51 | 770,480 | -0.20(-0.84%) |
Sep 11, 2014 | 23.20 | 23.76 | 23.19 | 23.71 | 213,655 | +0.38(+1.63%) |
Sep 10, 2014 | 23.17 | 23.34 | 22.81 | 23.33 | 444,587 | +0.20(+0.86%) |
Sep 09, 2014 | 23.43 | 23.58 | 23.04 | 23.13 | 330,637 | -0.36(-1.53%) |
Sep 08, 2014 | 23.22 | 23.49 | 23.11 | 23.49 | 200,211 | +0.20(+0.86%) |
Sep 05, 2014 | 23.30 | 23.34 | 23.02 | 23.29 | 252,487 | -0.07(-0.30%) |
Sep 04, 2014 | 23.76 | 23.99 | 23.31 | 23.36 | 230,797 | -0.38(-1.60%) |
Sep 03, 2014 | 23.98 | 24.20 | 23.54 | 23.74 | 328,734 | -0.21(-0.88%) |
Sep 02, 2014 | 23.35 | 23.96 | 23.10 | 23.95 | 779,547 | +0.54(+2.31%) |
Aug 29, 2014 | 23.23 | 23.41 | 23.41 | 23.41 | 555,700 | +0.27(+1.17%) |
Aug 28, 2014 | 23.05 | 23.27 | 23.01 | 23.14 | 406,644 | +0.00(+0.00%) |
Aug 27, 2014 | 23.16 | 23.45 | 22.98 | 23.14 | 815,650 | -0.04(-0.17%) |
Aug 26, 2014 | 23.12 | 23.23 | 22.93 | 23.18 | 432,909 | +0.11(+0.48%) |
Aug 25, 2014 | 23.19 | 23.44 | 22.93 | 23.07 | 246,745 | -0.02(-0.09%) |
Aug 22, 2014 | 23.00 | 23.25 | 22.70 | 23.09 | 374,741 | +0.10(+0.43%) |
Aug 21, 2014 | 22.70 | 23.08 | 22.61 | 22.99 | 348,907 | +0.29(+1.28%) |
Aug 20, 2014 | 22.66 | 22.78 | 22.48 | 22.70 | 308,701 | -0.02(-0.09%) |
Aug 19, 2014 | 22.69 | 22.80 | 22.54 | 22.72 | 268,336 | +0.11(+0.49%) |
Aug 18, 2014 | 22.45 | 22.76 | 22.45 | 22.61 | 325,027 | +0.36(+1.62%) |
Aug 15, 2014 | 22.46 | 22.56 | 22.13 | 22.25 | 570,827 | -0.04(-0.18%) |
Aug 14, 2014 | 22.29 | 22.38 | 22.10 | 22.29 | 306,198 | +0.05(+0.22%) |
Aug 13, 2014 | 21.94 | 22.26 | 21.94 | 22.24 | 494,766 | +0.41(+1.88%) |
Aug 12, 2014 | 22.14 | 22.34 | 21.63 | 21.83 | 537,000 | -0.43(-1.93%) |
Aug 11, 2014 | 22.01 | 22.40 | 21.88 | 22.26 | 692,758 | +0.34(+1.55%) |
Aug 08, 2014 | 21.78 | 21.96 | 21.64 | 21.92 | 305,152 | +0.20(+0.92%) |
Aug 07, 2014 | 21.65 | 22.13 | 21.52 | 21.72 | 671,786 | +0.12(+0.56%) |
Aug 06, 2014 | 21.51 | 21.87 | 21.30 | 21.60 | 831,223 | -0.43(-1.95%) |
Aug 05, 2014 | 21.48 | 22.25 | 21.48 | 22.03 | 1,024,022 | +0.33(+1.52%) |
Aug 04, 2014 | 21.40 | 21.75 | 20.89 | 21.70 | 707,627 | +0.46(+2.17%) |
Aug 01, 2014 | 21.25 | 21.60 | 21.09 | 21.24 | 597,946 | -0.05(-0.23%) |
Jul 31, 2014 | 21.21 | 21.56 | 21.12 | 21.29 | 938,013 | +0.11(+0.52%) |
Jul 30, 2014 | 20.89 | 21.21 | 20.80 | 21.18 | 548,217 | +0.40(+1.92%) |
Jul 29, 2014 | 21.14 | 21.48 | 20.76 | 20.78 | 700,838 | -0.35(-1.66%) |
Jul 28, 2014 | 21.57 | 21.72 | 21.10 | 21.13 | 1,126,717 | -0.50(-2.31%) |
Jul 25, 2014 | 21.33 | 21.82 | 21.24 | 21.63 | 1,073,686 | +0.06(+0.28%) |
Jul 24, 2014 | 20.58 | 21.97 | 20.58 | 21.57 | 2,602,660 | +1.50(+7.47%) |
Jul 23, 2014 | 23.17 | 24.92 | 19.96 | 20.07 | 6,267,983 | -5.29(-20.86%) |
Jul 22, 2014 | 24.43 | 25.47 | 24.36 | 25.36 | 950,497 | +1.07(+4.41%) |
Jul 21, 2014 | 24.08 | 24.34 | 24.04 | 24.29 | 692,364 | +0.00(+0.00%) |
Jul 18, 2014 | 23.75 | 24.46 | 23.73 | 24.29 | 572,319 | +0.53(+2.23%) |
Jul 17, 2014 | 23.92 | 24.16 | 23.68 | 23.76 | 383,224 | -0.30(-1.25%) |
Jul 16, 2014 | 24.09 | 24.18 | 23.89 | 24.06 | 391,675 | +0.12(+0.50%) |
Jul 15, 2014 | 24.48 | 24.54 | 23.86 | 23.94 | 372,889 | -0.55(-2.25%) |
Jul 14, 2014 | 24.03 | 24.70 | 23.99 | 24.49 | 501,631 | +0.67(+2.81%) |
Jul 11, 2014 | 24.21 | 24.23 | 23.64 | 23.82 | 414,757 | -0.53(-2.18%) |
Jul 10, 2014 | 24.10 | 24.51 | 23.90 | 24.35 | 485,646 | -0.24(-0.98%) |
Jul 09, 2014 | 24.78 | 24.94 | 24.44 | 24.59 | 286,385 | -0.12(-0.49%) |
Jul 08, 2014 | 25.15 | 25.15 | 24.60 | 24.71 | 397,833 | -0.54(-2.14%) |
Jul 07, 2014 | 25.56 | 25.65 | 25.13 | 25.25 | 375,972 | -0.39(-1.52%) |
Jul 03, 2014 | 25.11 | 25.64 | 25.64 | 25.64 | 182,700 | +0.60(+2.40%) |
Jul 02, 2014 | 25.11 | 25.29 | 24.98 | 25.04 | 228,638 | -0.05(-0.20%) |
Jul 01, 2014 | 24.90 | 25.38 | 24.73 | 25.09 | 544,553 | +0.35(+1.41%) |
Jun 30, 2014 | 24.67 | 24.87 | 24.55 | 24.74 | 333,112 | +0.03(+0.12%) |
Jun 27, 2014 | 24.34 | 24.74 | 24.17 | 24.71 | 1,033,418 | +0.26(+1.06%) |
Jun 26, 2014 | 24.39 | 24.47 | 24.13 | 24.45 | 253,533 | +0.06(+0.25%) |
Jun 25, 2014 | 24.08 | 24.45 | 23.98 | 24.39 | 434,752 | +0.12(+0.49%) |
Jun 24, 2014 | 24.82 | 24.95 | 24.21 | 24.27 | 330,723 | -0.67(-2.69%) |
Jun 23, 2014 | 25.35 | 25.35 | 24.86 | 24.94 | 520,236 | -0.13(-0.52%) |
Jun 20, 2014 | 25.12 | 25.12 | 24.91 | 25.07 | 817,438 | +0.05(+0.20%) |
Jun 19, 2014 | 25.02 | 25.16 | 24.72 | 25.02 | 278,468 | +0.09(+0.36%) |
Jun 18, 2014 | 24.81 | 24.98 | 24.51 | 24.93 | 320,117 | +0.07(+0.28%) |
Jun 17, 2014 | 24.26 | 25.03 | 24.21 | 24.86 | 342,467 | +0.55(+2.26%) |
Jun 16, 2014 | 24.25 | 24.43 | 24.11 | 24.31 | 240,163 | +0.07(+0.29%) |
Jun 13, 2014 | 24.45 | 24.59 | 24.19 | 24.24 | 557,841 | -0.17(-0.70%) |
Jun 12, 2014 | 24.72 | 24.73 | 24.29 | 24.41 | 261,513 | -0.34(-1.37%) |
Jun 11, 2014 | 24.90 | 24.91 | 24.67 | 24.75 | 340,937 | -0.25(-1.00%) |
Jun 10, 2014 | 25.06 | 25.14 | 24.92 | 25.00 | 386,676 | +0.05(+0.20%) |
Jun 06, 2014 | 24.51 | 25.10 | 24.43 | 24.95 | 715,167 | +0.67(+2.76%) |
Jun 05, 2014 | 23.17 | 24.28 | 23.17 | 24.28 | 628,452 | +1.19(+5.15%) |
Jun 04, 2014 | 23.00 | 23.20 | 22.78 | 23.09 | 369,455 | +0.03(+0.13%) |
Jun 03, 2014 | 23.13 | 23.20 | 22.80 | 23.06 | 213,435 | -0.08(-0.35%) |
Jun 02, 2014 | 23.44 | 23.47 | 22.87 | 23.14 | 274,640 | -0.33(-1.41%) |
May 30, 2014 | 23.76 | 23.76 | 23.27 | 23.47 | 505,240 | -0.30(-1.26%) |
May 29, 2014 | 23.57 | 23.95 | 23.42 | 23.77 | 376,439 | +0.23(+0.98%) |
May 28, 2014 | 23.99 | 24.10 | 23.50 | 23.54 | 333,255 | -0.43(-1.79%) |
May 27, 2014 | 23.52 | 24.06 | 23.46 | 23.97 | 666,029 | +0.60(+2.57%) |
May 23, 2014 | 22.87 | 23.37 | 23.37 | 23.37 | 271,500 | +0.39(+1.70%) |
May 22, 2014 | 22.78 | 23.11 | 22.68 | 22.98 | 118,045 | +0.28(+1.23%) |
May 21, 2014 | 22.64 | 23.03 | 22.44 | 22.70 | 333,682 | +0.15(+0.67%) |
May 20, 2014 | 22.93 | 22.95 | 22.37 | 22.55 | 518,645 | -0.43(-1.87%) |
May 19, 2014 | 22.56 | 23.33 | 22.56 | 22.98 | 437,633 | +0.21(+0.92%) |
May 16, 2014 | 22.15 | 22.79 | 21.98 | 22.77 | 532,630 | +0.60(+2.71%) |
May 15, 2014 | 22.88 | 22.93 | 21.97 | 22.17 | 637,034 | -0.85(-3.69%) |
May 14, 2014 | 23.40 | 23.47 | 22.98 | 23.02 | 385,865 | -0.41(-1.75%) |
May 13, 2014 | 23.19 | 23.54 | 23.17 | 23.43 | 523,154 | +0.26(+1.12%) |
May 12, 2014 | 22.85 | 23.47 | 22.77 | 23.17 | 483,786 | +0.45(+1.98%) |
May 09, 2014 | 22.53 | 22.86 | 22.25 | 22.72 | 616,006 | +0.04(+0.18%) |
May 08, 2014 | 23.23 | 23.62 | 22.67 | 22.68 | 532,663 | -0.57(-2.45%) |
May 07, 2014 | 23.49 | 23.71 | 22.93 | 23.25 | 851,363 | -0.29(-1.23%) |
May 06, 2014 | 23.83 | 24.18 | 23.50 | 23.54 | 742,601 | -0.35(-1.47%) |
May 05, 2014 | 23.85 | 24.44 | 23.61 | 23.89 | 636,322 | -0.27(-1.12%) |
May 02, 2014 | 24.06 | 24.58 | 23.96 | 24.16 | 543,473 | +0.14(+0.58%) |