Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.88 | 25.15 | 24.51 | 24.53 | 651,333 | -0.42(-1.70%) |
Apr 29, 2015 | 25.61 | 25.61 | 24.95 | 24.96 | 553,493 | -0.88(-3.42%) |
Apr 28, 2015 | 26.81 | 26.81 | 25.49 | 25.84 | 802,482 | -0.84(-3.15%) |
Apr 27, 2015 | 26.43 | 27.16 | 26.39 | 26.68 | 874,596 | +0.23(+0.88%) |
Apr 24, 2015 | 26.69 | 26.69 | 25.63 | 26.45 | 1,438,072 | -0.20(-0.77%) |
Apr 23, 2015 | 27.20 | 27.20 | 25.47 | 26.65 | 1,207,367 | -0.51(-1.87%) |
Apr 22, 2015 | 27.21 | 27.58 | 27.01 | 27.16 | 927,167 | -0.09(-0.34%) |
Apr 21, 2015 | 27.50 | 27.50 | 27.00 | 27.25 | 1,101,154 | -0.21(-0.75%) |
Apr 20, 2015 | 27.49 | 27.55 | 27.18 | 27.46 | 694,847 | +0.22(+0.80%) |
Apr 17, 2015 | 26.74 | 27.28 | 26.67 | 27.24 | 1,260,629 | +0.41(+1.53%) |
Apr 16, 2015 | 26.50 | 26.86 | 26.48 | 26.83 | 617,764 | +0.30(+1.12%) |
Apr 15, 2015 | 26.16 | 26.58 | 25.90 | 26.53 | 415,536 | +0.51(+1.96%) |
Apr 14, 2015 | 25.89 | 26.24 | 25.71 | 26.02 | 276,959 | +0.13(+0.52%) |
Apr 13, 2015 | 26.12 | 26.25 | 25.79 | 25.89 | 414,923 | -0.32(-1.21%) |
Apr 10, 2015 | 26.31 | 26.59 | 26.11 | 26.21 | 244,965 | -0.10(-0.38%) |
Apr 09, 2015 | 26.34 | 26.43 | 26.07 | 26.31 | 528,172 | +0.07(+0.27%) |
Apr 08, 2015 | 26.10 | 26.41 | 26.10 | 26.24 | 672,215 | +0.10(+0.38%) |
Apr 07, 2015 | 26.41 | 26.69 | 26.02 | 26.14 | 671,665 | -0.19(-0.73%) |
Apr 06, 2015 | 26.04 | 26.38 | 26.04 | 26.33 | 332,776 | +0.17(+0.65%) |
Apr 02, 2015 | 26.40 | 26.16 | 26.16 | 26.16 | 277,949 | -0.25(-0.94%) |
Apr 01, 2015 | 26.36 | 26.51 | 25.80 | 26.41 | 320,832 | -0.08(-0.29%) |
Mar 31, 2015 | 26.41 | 26.68 | 26.16 | 26.48 | 382,862 | -0.06(-0.21%) |
Mar 30, 2015 | 26.56 | 26.74 | 26.34 | 26.54 | 243,606 | +0.17(+0.64%) |
Mar 27, 2015 | 26.07 | 26.40 | 25.91 | 26.37 | 194,971 | +0.34(+1.30%) |
Mar 26, 2015 | 25.70 | 26.20 | 25.61 | 26.03 | 233,326 | +0.18(+0.68%) |
Mar 25, 2015 | 26.83 | 26.83 | 25.83 | 25.85 | 477,040 | -0.90(-3.38%) |
Mar 24, 2015 | 26.23 | 26.77 | 26.02 | 26.76 | 694,263 | +0.55(+2.10%) |
Mar 23, 2015 | 26.33 | 26.58 | 25.92 | 26.21 | 689,237 | -0.21(-0.80%) |
Mar 20, 2015 | 26.76 | 26.76 | 25.94 | 26.42 | 673,917 | -0.17(-0.64%) |
Mar 19, 2015 | 26.21 | 26.72 | 25.97 | 26.59 | 368,539 | +0.29(+1.10%) |
Mar 18, 2015 | 26.48 | 26.64 | 25.83 | 26.30 | 439,444 | -0.19(-0.72%) |
Mar 17, 2015 | 26.07 | 26.50 | 25.91 | 26.49 | 570,234 | +0.28(+1.08%) |
Mar 16, 2015 | 27.42 | 27.42 | 25.96 | 26.21 | 964,176 | -1.09(-3.99%) |
Mar 13, 2015 | 27.39 | 27.52 | 26.93 | 27.30 | 483,054 | -0.07(-0.26%) |
Mar 12, 2015 | 27.25 | 27.49 | 26.67 | 27.37 | 867,068 | +0.16(+0.60%) |
Mar 11, 2015 | 26.26 | 27.22 | 26.12 | 27.20 | 685,080 | +1.09(+4.17%) |
Mar 10, 2015 | 25.95 | 26.23 | 25.77 | 26.12 | 504,731 | -0.03(-0.11%) |
Mar 09, 2015 | 26.16 | 26.53 | 25.71 | 26.14 | 766,813 | +0.11(+0.41%) |
Mar 06, 2015 | 25.97 | 26.30 | 25.56 | 26.04 | 530,106 | -0.12(-0.46%) |
Mar 05, 2015 | 26.12 | 26.42 | 26.02 | 26.16 | 594,968 | +0.06(+0.24%) |
Mar 04, 2015 | 25.80 | 26.25 | 25.44 | 26.09 | 910,901 | +0.08(+0.30%) |
Mar 03, 2015 | 26.16 | 26.68 | 25.53 | 26.02 | 1,006,320 | +0.21(+0.82%) |
Mar 02, 2015 | 25.24 | 25.93 | 25.12 | 25.80 | 752,010 | +0.63(+2.50%) |
Feb 27, 2015 | 25.39 | 25.67 | 25.07 | 25.18 | 519,974 | -0.18(-0.70%) |
Feb 26, 2015 | 25.61 | 25.86 | 25.27 | 25.35 | 586,433 | -0.22(-0.86%) |
Feb 25, 2015 | 25.27 | 25.63 | 25.15 | 25.57 | 747,642 | +0.26(+1.03%) |
Feb 24, 2015 | 24.99 | 25.43 | 24.52 | 25.31 | 1,268,694 | +0.37(+1.47%) |
Feb 23, 2015 | 25.82 | 26.00 | 24.46 | 24.94 | 2,410,288 | -1.24(-4.75%) |
Feb 20, 2015 | 27.27 | 27.33 | 25.52 | 26.19 | 1,687,390 | -1.19(-4.36%) |
Feb 19, 2015 | 27.52 | 27.78 | 24.96 | 27.38 | 3,519,854 | -2.82(-9.34%) |
Feb 18, 2015 | 30.20 | 30.43 | 29.94 | 30.20 | 651,449 | -0.17(-0.56%) |
Feb 17, 2015 | 30.31 | 31.03 | 30.18 | 30.37 | 356,148 | +0.06(+0.19%) |
Feb 13, 2015 | 30.04 | 30.31 | 30.31 | 30.31 | 460,702 | +0.18(+0.61%) |
Feb 12, 2015 | 29.74 | 30.18 | 29.64 | 30.13 | 487,554 | +0.51(+1.72%) |
Feb 11, 2015 | 29.55 | 29.89 | 29.32 | 29.62 | 300,014 | -0.01(-0.05%) |
Feb 10, 2015 | 29.52 | 29.76 | 29.13 | 29.64 | 381,766 | +0.27(+0.91%) |
Feb 09, 2015 | 29.11 | 29.77 | 28.99 | 29.37 | 521,275 | +0.18(+0.63%) |
Feb 06, 2015 | 28.94 | 29.36 | 28.62 | 29.18 | 979,794 | +0.40(+1.40%) |
Feb 05, 2015 | 29.14 | 29.35 | 28.76 | 28.78 | 593,971 | -0.16(-0.56%) |
Feb 04, 2015 | 29.06 | 29.35 | 28.40 | 28.94 | 728,461 | -0.16(-0.53%) |
Feb 03, 2015 | 28.60 | 29.16 | 28.38 | 29.10 | 959,763 | +0.75(+2.64%) |
Feb 02, 2015 | 28.78 | 28.81 | 27.79 | 28.35 | 618,055 | -0.24(-0.84%) |
Jan 30, 2015 | 28.83 | 29.15 | 28.35 | 28.59 | 453,071 | -0.46(-1.58%) |
Jan 29, 2015 | 28.00 | 29.17 | 27.95 | 29.05 | 429,324 | +1.16(+4.16%) |
Jan 28, 2015 | 28.03 | 28.20 | 27.59 | 27.89 | 394,932 | -0.01(-0.03%) |
Jan 27, 2015 | 27.71 | 28.19 | 27.20 | 27.90 | 317,246 | -0.13(-0.48%) |
Jan 26, 2015 | 27.91 | 28.12 | 27.08 | 28.03 | 619,751 | +0.08(+0.30%) |
Jan 23, 2015 | 28.63 | 28.94 | 27.90 | 27.95 | 635,626 | -0.66(-2.32%) |
Jan 22, 2015 | 27.83 | 28.77 | 27.64 | 28.61 | 491,825 | +0.98(+3.53%) |
Jan 21, 2015 | 28.24 | 28.28 | 27.47 | 27.64 | 600,579 | -0.71(-2.49%) |
Jan 20, 2015 | 27.77 | 28.53 | 27.77 | 28.34 | 600,506 | +0.74(+2.66%) |
Jan 16, 2015 | 27.82 | 28.12 | 27.39 | 27.61 | 433,882 | -0.39(-1.39%) |
Jan 15, 2015 | 28.60 | 28.95 | 27.98 | 28.00 | 732,718 | -0.40(-1.42%) |
Jan 14, 2015 | 27.11 | 28.96 | 26.99 | 28.40 | 1,185,172 | +1.11(+4.07%) |
Jan 13, 2015 | 27.97 | 28.60 | 27.01 | 27.29 | 632,009 | -0.38(-1.38%) |
Jan 12, 2015 | 27.39 | 27.82 | 26.94 | 27.67 | 577,192 | +0.34(+1.24%) |
Jan 09, 2015 | 27.36 | 27.57 | 26.49 | 27.33 | 701,648 | +0.02(+0.08%) |
Jan 08, 2015 | 26.56 | 27.95 | 26.41 | 27.31 | 792,972 | +1.07(+4.07%) |
Jan 07, 2015 | 25.94 | 26.25 | 25.56 | 26.24 | 255,543 | +0.59(+2.32%) |
Jan 06, 2015 | 26.70 | 26.96 | 25.31 | 25.65 | 777,474 | -0.81(-3.05%) |
Jan 05, 2015 | 27.03 | 27.13 | 26.34 | 26.45 | 650,962 | -0.64(-2.35%) |
Jan 02, 2015 | 26.39 | 27.11 | 26.16 | 27.09 | 464,677 | +0.83(+3.15%) |
Dec 31, 2014 | 26.45 | 26.26 | 26.26 | 26.26 | 397,050 | -0.07(-0.27%) |
Dec 30, 2014 | 26.45 | 26.63 | 26.16 | 26.33 | 241,006 | -0.20(-0.75%) |
Dec 29, 2014 | 25.69 | 26.55 | 25.69 | 26.53 | 289,859 | +0.83(+3.25%) |
Dec 26, 2014 | 25.70 | 25.94 | 25.42 | 25.70 | 226,106 | +0.04(+0.17%) |
Dec 24, 2014 | 25.46 | 25.66 | 25.66 | 25.66 | 141,308 | +0.18(+0.72%) |
Dec 23, 2014 | 25.42 | 25.65 | 25.18 | 25.47 | 299,933 | +0.17(+0.67%) |
Dec 22, 2014 | 25.53 | 25.71 | 25.04 | 25.30 | 246,983 | -0.23(-0.91%) |
Dec 19, 2014 | 25.46 | 25.65 | 24.81 | 25.54 | 1,331,788 | +0.07(+0.28%) |
Dec 18, 2014 | 25.04 | 25.53 | 24.80 | 25.46 | 325,061 | +0.76(+3.09%) |
Dec 17, 2014 | 24.20 | 24.76 | 23.94 | 24.70 | 450,953 | +0.67(+2.79%) |
Dec 16, 2014 | 24.25 | 24.41 | 23.77 | 24.03 | 575,749 | -0.29(-1.19%) |
Dec 15, 2014 | 24.55 | 24.95 | 24.31 | 24.32 | 404,746 | -0.17(-0.69%) |
Dec 12, 2014 | 24.54 | 24.91 | 24.25 | 24.49 | 342,088 | -0.31(-1.25%) |
Dec 11, 2014 | 24.83 | 25.18 | 24.72 | 24.80 | 303,677 | +0.18(+0.72%) |
Dec 10, 2014 | 25.56 | 25.59 | 24.57 | 24.62 | 425,686 | -1.03(-4.00%) |
Dec 09, 2014 | 25.05 | 25.67 | 24.77 | 25.65 | 835,700 | -0.04(-0.17%) |
Dec 08, 2014 | 26.21 | 26.55 | 25.57 | 25.69 | 388,001 | -0.47(-1.81%) |
Dec 05, 2014 | 26.05 | 26.57 | 26.05 | 26.16 | 307,532 | +0.11(+0.41%) |
Dec 04, 2014 | 26.40 | 26.61 | 25.95 | 26.06 | 426,896 | -0.35(-1.31%) |
Dec 03, 2014 | 25.79 | 26.54 | 25.66 | 26.41 | 334,246 | +0.62(+2.39%) |
Dec 02, 2014 | 25.22 | 25.98 | 25.22 | 25.79 | 292,774 | +0.67(+2.67%) |
Dec 01, 2014 | 25.08 | 25.42 | 24.99 | 25.12 | 329,902 | -0.11(-0.45%) |
Nov 28, 2014 | 25.65 | 25.86 | 25.20 | 25.23 | 139,925 | -0.35(-1.35%) |
Nov 26, 2014 | 25.28 | 25.58 | 25.58 | 25.58 | 420,389 | +0.18(+0.72%) |
Nov 25, 2014 | 25.63 | 25.88 | 25.30 | 25.39 | 313,663 | -0.54(-2.10%) |
Nov 24, 2014 | 25.42 | 26.16 | 25.37 | 25.94 | 464,415 | +0.51(+2.00%) |
Nov 21, 2014 | 25.73 | 25.94 | 25.38 | 25.43 | 388,605 | +0.05(+0.20%) |
Nov 20, 2014 | 25.30 | 25.49 | 25.08 | 25.38 | 588,358 | +0.00(+0.00%) |
Nov 19, 2014 | 25.66 | 25.69 | 25.06 | 25.38 | 393,416 | -0.28(-1.10%) |
Nov 18, 2014 | 25.50 | 25.80 | 25.49 | 25.66 | 595,495 | +0.21(+0.83%) |
Nov 17, 2014 | 25.60 | 25.61 | 25.01 | 25.45 | 764,279 | -0.73(-2.78%) |
Nov 14, 2014 | 26.26 | 26.51 | 26.12 | 26.18 | 645,481 | -0.11(-0.43%) |
Nov 13, 2014 | 26.40 | 26.60 | 26.12 | 26.29 | 366,792 | -0.01(-0.03%) |
Nov 12, 2014 | 26.59 | 26.69 | 26.05 | 26.30 | 508,432 | -0.29(-1.09%) |
Nov 11, 2014 | 26.00 | 26.86 | 25.93 | 26.59 | 526,024 | +0.64(+2.48%) |
Nov 10, 2014 | 26.50 | 26.67 | 25.59 | 25.95 | 697,287 | -0.52(-1.95%) |
Nov 07, 2014 | 26.65 | 26.75 | 26.14 | 26.46 | 630,619 | -0.12(-0.45%) |
Nov 06, 2014 | 25.71 | 26.61 | 25.68 | 26.58 | 530,984 | +0.72(+2.79%) |
Nov 05, 2014 | 26.19 | 26.23 | 25.77 | 25.86 | 460,855 | -0.18(-0.71%) |
Nov 04, 2014 | 25.87 | 26.50 | 25.74 | 26.04 | 933,511 | +0.13(+0.49%) |
Nov 03, 2014 | 25.52 | 25.97 | 25.49 | 25.92 | 1,039,459 | +0.42(+1.66%) |
Oct 31, 2014 | 25.22 | 25.88 | 24.92 | 25.49 | 868,242 | +0.58(+2.33%) |
Oct 30, 2014 | 24.50 | 25.04 | 22.48 | 24.91 | 766,592 | +0.42(+1.70%) |
Oct 29, 2014 | 24.78 | 24.78 | 24.30 | 24.50 | 1,014,724 | -0.08(-0.34%) |
Oct 28, 2014 | 24.45 | 24.58 | 24.14 | 24.58 | 889,479 | +0.46(+1.90%) |
Oct 27, 2014 | 23.82 | 24.16 | 23.68 | 24.12 | 1,460,851 | +0.44(+1.85%) |
Oct 24, 2014 | 23.10 | 24.00 | 23.10 | 23.68 | 1,994,962 | +0.78(+3.43%) |
Oct 23, 2014 | 23.33 | 23.53 | 22.61 | 22.90 | 831,477 | +0.35(+1.57%) |
Oct 22, 2014 | 22.57 | 23.33 | 22.23 | 22.55 | 1,002,794 | -0.01(-0.06%) |
Oct 21, 2014 | 22.27 | 22.59 | 21.97 | 22.56 | 585,479 | +0.48(+2.18%) |
Oct 20, 2014 | 20.95 | 22.11 | 20.78 | 22.08 | 674,350 | +1.17(+5.58%) |
Oct 17, 2014 | 20.21 | 20.95 | 20.11 | 20.91 | 1,221,471 | +0.80(+3.97%) |
Oct 16, 2014 | 19.59 | 20.30 | 19.59 | 20.11 | 1,176,176 | +0.18(+0.89%) |
Oct 15, 2014 | 20.11 | 20.33 | 19.55 | 19.94 | 817,777 | -0.35(-1.71%) |
Oct 14, 2014 | 20.39 | 20.66 | 20.14 | 20.28 | 563,150 | +0.01(+0.07%) |
Oct 13, 2014 | 20.43 | 20.73 | 20.19 | 20.27 | 381,016 | -0.14(-0.69%) |
Oct 10, 2014 | 20.48 | 20.90 | 20.26 | 20.41 | 438,745 | -0.17(-0.82%) |
Oct 09, 2014 | 21.44 | 21.44 | 20.45 | 20.58 | 320,210 | -0.86(-3.99%) |
Oct 08, 2014 | 20.69 | 21.44 | 20.55 | 21.44 | 250,720 | +0.69(+3.30%) |
Oct 07, 2014 | 21.01 | 21.18 | 20.71 | 20.75 | 595,476 | -0.43(-2.04%) |
Oct 06, 2014 | 21.58 | 21.72 | 21.16 | 21.18 | 237,330 | -0.33(-1.51%) |
Oct 03, 2014 | 21.56 | 21.84 | 21.46 | 21.51 | 294,842 | +0.18(+0.86%) |
Oct 02, 2014 | 20.78 | 21.46 | 20.70 | 21.32 | 326,460 | +0.51(+2.45%) |
Oct 01, 2014 | 21.25 | 21.39 | 20.78 | 20.81 | 433,757 | -0.49(-2.32%) |
Sep 30, 2014 | 21.87 | 21.94 | 21.31 | 21.31 | 352,384 | -0.58(-2.65%) |
Sep 29, 2014 | 21.87 | 21.92 | 21.63 | 21.89 | 345,624 | -0.17(-0.77%) |
Sep 26, 2014 | 21.46 | 22.18 | 21.29 | 22.06 | 517,524 | +0.65(+3.04%) |
Sep 25, 2014 | 21.41 | 21.60 | 21.31 | 21.41 | 422,856 | +0.04(+0.17%) |
Sep 24, 2014 | 21.41 | 21.50 | 21.22 | 21.37 | 485,416 | -0.04(-0.20%) |
Sep 23, 2014 | 21.83 | 21.85 | 21.41 | 21.41 | 336,001 | -0.44(-2.01%) |
Sep 22, 2014 | 21.79 | 21.95 | 21.68 | 21.85 | 326,353 | +0.01(+0.03%) |
Sep 19, 2014 | 21.97 | 22.21 | 21.45 | 21.85 | 1,698,671 | -0.07(-0.32%) |
Sep 18, 2014 | 22.22 | 22.30 | 21.91 | 21.92 | 294,347 | -0.19(-0.86%) |
Sep 17, 2014 | 22.24 | 22.39 | 22.09 | 22.11 | 272,521 | -0.13(-0.60%) |
Sep 16, 2014 | 21.92 | 22.30 | 21.74 | 22.24 | 265,736 | +0.26(+1.19%) |
Sep 15, 2014 | 21.98 | 22.07 | 21.74 | 21.98 | 384,970 | +0.05(+0.23%) |
Sep 12, 2014 | 22.11 | 22.11 | 21.71 | 21.93 | 256,173 | -0.15(-0.67%) |
Sep 11, 2014 | 22.06 | 22.27 | 21.91 | 22.08 | 530,025 | -0.14(-0.64%) |
Sep 10, 2014 | 21.84 | 22.29 | 21.71 | 22.22 | 426,050 | +0.32(+1.45%) |
Sep 09, 2014 | 22.01 | 22.18 | 21.72 | 21.90 | 263,143 | -0.16(-0.74%) |
Sep 08, 2014 | 21.58 | 22.21 | 21.58 | 22.06 | 517,407 | +0.50(+2.33%) |
Sep 05, 2014 | 21.43 | 21.61 | 21.29 | 21.56 | 472,203 | +0.06(+0.26%) |
Sep 04, 2014 | 21.57 | 21.81 | 21.44 | 21.51 | 312,979 | +0.24(+1.13%) |
Sep 03, 2014 | 21.89 | 21.91 | 21.25 | 21.27 | 617,089 | -0.51(-2.34%) |
Sep 02, 2014 | 21.25 | 21.97 | 21.25 | 21.77 | 672,586 | +0.52(+2.46%) |
Aug 29, 2014 | 21.22 | 21.25 | 21.25 | 21.25 | 162,950 | +0.06(+0.27%) |
Aug 28, 2014 | 21.48 | 21.48 | 21.27 | 21.19 | 143,457 | -0.29(-1.35%) |
Aug 27, 2014 | 21.63 | 21.63 | 21.46 | 21.48 | 144,823 | -0.05(-0.23%) |
Aug 26, 2014 | 21.48 | 21.74 | 21.30 | 21.53 | 295,066 | +0.11(+0.53%) |
Aug 25, 2014 | 21.51 | 21.60 | 21.28 | 21.42 | 131,965 | +0.01(+0.03%) |
Aug 22, 2014 | 21.51 | 21.68 | 21.36 | 21.41 | 131,465 | -0.14(-0.66%) |
Aug 21, 2014 | 21.57 | 21.72 | 21.29 | 21.56 | 138,415 | -0.06(-0.26%) |
Aug 20, 2014 | 21.55 | 21.70 | 21.30 | 21.61 | 330,326 | +0.04(+0.20%) |
Aug 19, 2014 | 21.15 | 21.70 | 21.07 | 21.57 | 602,700 | +0.49(+2.35%) |
Aug 18, 2014 | 20.76 | 21.15 | 20.74 | 21.07 | 409,520 | +0.47(+2.30%) |
Aug 15, 2014 | 20.83 | 20.83 | 20.42 | 20.60 | 202,532 | -0.06(-0.31%) |
Aug 14, 2014 | 20.47 | 20.67 | 20.47 | 20.66 | 180,565 | +0.22(+1.07%) |
Aug 13, 2014 | 20.10 | 20.62 | 20.10 | 20.45 | 353,439 | +0.40(+2.01%) |
Aug 12, 2014 | 20.05 | 20.21 | 19.96 | 20.04 | 495,319 | -0.04(-0.18%) |
Aug 11, 2014 | 20.09 | 20.24 | 20.00 | 20.08 | 519,347 | +0.11(+0.53%) |
Aug 08, 2014 | 19.94 | 20.13 | 19.88 | 19.97 | 459,767 | +0.03(+0.14%) |
Aug 07, 2014 | 20.48 | 20.48 | 19.83 | 19.94 | 281,266 | -0.45(-2.22%) |
Aug 06, 2014 | 20.40 | 20.63 | 20.33 | 20.40 | 352,648 | -0.05(-0.24%) |
Aug 05, 2014 | 20.66 | 20.76 | 20.25 | 20.45 | 371,304 | -0.22(-1.06%) |
Aug 04, 2014 | 20.40 | 20.71 | 20.22 | 20.66 | 390,955 | +0.34(+1.67%) |
Aug 01, 2014 | 19.96 | 20.40 | 19.96 | 20.33 | 408,393 | +0.42(+2.13%) |
Jul 31, 2014 | 20.45 | 20.45 | 19.88 | 19.90 | 504,134 | -0.76(-3.69%) |
Jul 30, 2014 | 20.85 | 21.03 | 20.59 | 20.66 | 378,936 | -0.08(-0.38%) |
Jul 29, 2014 | 21.00 | 21.18 | 20.74 | 20.74 | 654,953 | -0.28(-1.35%) |
Jul 28, 2014 | 21.17 | 21.20 | 20.92 | 21.03 | 616,955 | -0.13(-0.63%) |
Jul 25, 2014 | 20.71 | 21.17 | 20.71 | 21.16 | 1,073,867 | +0.45(+2.15%) |
Jul 24, 2014 | 20.37 | 20.93 | 20.06 | 20.71 | 1,031,259 | +0.76(+3.79%) |
Jul 23, 2014 | 19.22 | 19.97 | 19.08 | 19.96 | 1,135,750 | +0.86(+4.52%) |
Jul 22, 2014 | 18.82 | 19.13 | 18.82 | 19.10 | 736,702 | +0.59(+3.17%) |
Jul 21, 2014 | 18.41 | 18.62 | 18.18 | 18.51 | 429,231 | -0.06(-0.30%) |
Jul 18, 2014 | 18.24 | 18.62 | 18.24 | 18.56 | 363,451 | +0.30(+1.63%) |
Jul 17, 2014 | 18.56 | 18.57 | 18.23 | 18.27 | 270,517 | -0.40(-2.16%) |
Jul 16, 2014 | 18.66 | 18.73 | 18.49 | 18.67 | 209,734 | +0.10(+0.53%) |
Jul 15, 2014 | 18.59 | 18.76 | 18.52 | 18.57 | 219,263 | -0.03(-0.15%) |
Jul 14, 2014 | 18.52 | 18.64 | 18.41 | 18.60 | 520,637 | +0.20(+1.08%) |
Jul 11, 2014 | 18.49 | 18.52 | 18.32 | 18.40 | 286,826 | -0.16(-0.84%) |
Jul 10, 2014 | 18.43 | 18.72 | 18.42 | 18.56 | 321,159 | -0.28(-1.46%) |
Jul 09, 2014 | 18.95 | 19.14 | 18.76 | 18.83 | 325,663 | -0.09(-0.49%) |
Jul 08, 2014 | 19.24 | 19.24 | 18.74 | 18.93 | 646,775 | -0.38(-1.98%) |
Jul 07, 2014 | 19.90 | 19.90 | 19.17 | 19.31 | 461,027 | -0.58(-2.91%) |
Jul 03, 2014 | 19.80 | 19.89 | 19.89 | 19.89 | 319,676 | +0.13(+0.68%) |
Jul 02, 2014 | 20.28 | 20.34 | 19.73 | 19.75 | 508,419 | -0.49(-2.41%) |
Jul 01, 2014 | 20.33 | 20.44 | 20.23 | 20.24 | 513,727 | -0.01(-0.03%) |
Jun 30, 2014 | 20.35 | 20.35 | 20.02 | 20.25 | 504,165 | -0.12(-0.59%) |
Jun 27, 2014 | 20.64 | 20.64 | 20.28 | 20.37 | 3,796,981 | -0.27(-1.30%) |
Jun 26, 2014 | 20.64 | 20.75 | 20.35 | 20.64 | 445,950 | -0.08(-0.38%) |
Jun 25, 2014 | 20.57 | 20.86 | 20.46 | 20.71 | 762,228 | +0.02(+0.10%) |
Jun 24, 2014 | 20.35 | 20.93 | 20.31 | 20.69 | 1,030,655 | +0.29(+1.42%) |
Jun 23, 2014 | 20.44 | 20.47 | 20.11 | 20.40 | 594,750 | +0.06(+0.28%) |
Jun 20, 2014 | 20.33 | 20.49 | 20.12 | 20.35 | 1,225,095 | +0.11(+0.52%) |
Jun 19, 2014 | 19.98 | 20.31 | 19.95 | 20.24 | 563,374 | +0.20(+0.99%) |
Jun 18, 2014 | 20.04 | 20.11 | 19.83 | 20.04 | 442,394 | -0.01(-0.04%) |
Jun 17, 2014 | 19.48 | 20.06 | 19.29 | 20.05 | 452,463 | +0.57(+2.94%) |
Jun 16, 2014 | 18.88 | 19.49 | 18.88 | 19.48 | 678,206 | +0.64(+3.38%) |
Jun 13, 2014 | 19.18 | 19.19 | 18.63 | 18.84 | 750,833 | -0.30(-1.59%) |
Jun 12, 2014 | 19.60 | 19.63 | 18.97 | 19.14 | 632,230 | -0.49(-2.52%) |
Jun 11, 2014 | 20.16 | 20.16 | 19.54 | 19.64 | 523,031 | -0.55(-2.73%) |
Jun 10, 2014 | 19.99 | 20.20 | 19.79 | 20.19 | 425,607 | +1.40(+7.45%) |
Jun 06, 2014 | 18.61 | 18.82 | 18.47 | 18.79 | 384,793 | +0.32(+1.72%) |
Jun 05, 2014 | 18.56 | 18.71 | 18.32 | 18.47 | 506,327 | +0.04(+0.19%) |
Jun 04, 2014 | 18.40 | 18.61 | 18.40 | 18.44 | 307,143 | -0.08(-0.42%) |
Jun 03, 2014 | 18.54 | 18.68 | 18.37 | 18.52 | 656,673 | -0.05(-0.27%) |
Jun 02, 2014 | 18.47 | 18.62 | 18.27 | 18.56 | 301,560 | +0.07(+0.38%) |
May 30, 2014 | 18.39 | 18.66 | 18.32 | 18.49 | 429,031 | +0.10(+0.54%) |
May 29, 2014 | 18.35 | 18.45 | 18.20 | 18.40 | 370,439 | +0.04(+0.19%) |
May 28, 2014 | 18.42 | 18.51 | 18.30 | 18.36 | 236,087 | -0.13(-0.73%) |
May 27, 2014 | 18.23 | 18.71 | 18.23 | 18.49 | 524,621 | +0.36(+1.99%) |
May 23, 2014 | 18.02 | 18.13 | 18.13 | 18.13 | 317,696 | +0.11(+0.63%) |
May 22, 2014 | 17.71 | 18.15 | 17.68 | 18.02 | 340,774 | +0.30(+1.72%) |
May 21, 2014 | 17.55 | 17.89 | 17.55 | 17.72 | 360,860 | +0.18(+1.01%) |
May 20, 2014 | 17.50 | 17.67 | 17.42 | 17.54 | 349,612 | +0.00(+0.00%) |
May 19, 2014 | 17.25 | 17.77 | 17.25 | 17.54 | 436,578 | +0.23(+1.31%) |
May 16, 2014 | 17.53 | 17.58 | 17.24 | 17.31 | 549,510 | -0.13(-0.73%) |
May 15, 2014 | 17.41 | 17.67 | 17.18 | 17.44 | 543,361 | -0.07(-0.40%) |
May 14, 2014 | 17.81 | 17.88 | 17.51 | 17.51 | 310,488 | -0.33(-1.82%) |
May 13, 2014 | 17.65 | 18.06 | 17.62 | 17.84 | 424,709 | +0.16(+0.92%) |
May 12, 2014 | 17.12 | 17.85 | 17.12 | 17.67 | 1,214,858 | +0.65(+3.82%) |
May 09, 2014 | 17.40 | 17.51 | 16.83 | 17.02 | 4,810,861 | -0.44(-2.51%) |
May 08, 2014 | 17.72 | 18.03 | 17.38 | 17.46 | 471,451 | -0.26(-1.48%) |
May 07, 2014 | 17.67 | 17.77 | 17.32 | 17.72 | 481,081 | +0.05(+0.28%) |
May 06, 2014 | 18.22 | 18.37 | 17.67 | 17.67 | 430,057 | -0.64(-3.51%) |
May 05, 2014 | 18.08 | 18.52 | 18.06 | 18.32 | 389,887 | +0.05(+0.27%) |
May 02, 2014 | 17.91 | 18.32 | 17.83 | 18.27 | 525,838 | +0.43(+2.42%) |