Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.21 | 29.51 | 28.50 | 28.73 | 1,382,097 | -0.61(-2.07%) |
Apr 29, 2015 | 30.74 | 30.83 | 29.20 | 29.34 | 1,710,669 | -1.77(-5.69%) |
Apr 28, 2015 | 30.88 | 31.30 | 30.49 | 31.11 | 607,928 | +0.29(+0.94%) |
Apr 27, 2015 | 31.18 | 31.37 | 30.71 | 30.82 | 653,233 | -0.25(-0.80%) |
Apr 24, 2015 | 31.14 | 31.28 | 30.91 | 31.07 | 636,768 | +0.11(+0.36%) |
Apr 23, 2015 | 30.30 | 31.08 | 30.30 | 30.96 | 482,626 | +0.74(+2.43%) |
Apr 22, 2015 | 30.46 | 30.61 | 30.00 | 30.22 | 394,209 | -0.11(-0.37%) |
Apr 21, 2015 | 30.55 | 30.76 | 30.31 | 30.33 | 488,766 | -0.29(-0.95%) |
Apr 20, 2015 | 30.36 | 30.75 | 30.28 | 30.62 | 407,203 | +0.54(+1.79%) |
Apr 17, 2015 | 30.44 | 30.54 | 30.02 | 30.08 | 617,901 | -0.56(-1.81%) |
Apr 16, 2015 | 30.61 | 31.17 | 30.53 | 30.64 | 686,868 | +0.17(+0.56%) |
Apr 15, 2015 | 30.66 | 30.90 | 30.14 | 30.47 | 428,041 | -0.17(-0.56%) |
Apr 14, 2015 | 30.74 | 30.76 | 30.24 | 30.64 | 434,198 | -0.10(-0.33%) |
Apr 13, 2015 | 30.70 | 30.97 | 30.47 | 30.74 | 597,960 | -0.01(-0.03%) |
Apr 10, 2015 | 30.48 | 30.85 | 30.32 | 30.75 | 354,920 | +0.47(+1.55%) |
Apr 09, 2015 | 30.71 | 30.95 | 30.13 | 30.28 | 533,260 | -0.41(-1.34%) |
Apr 08, 2015 | 30.06 | 30.95 | 29.96 | 30.69 | 679,684 | +0.52(+1.73%) |
Apr 07, 2015 | 30.77 | 30.96 | 30.13 | 30.17 | 745,626 | -0.56(-1.81%) |
Apr 06, 2015 | 30.58 | 31.04 | 30.49 | 30.72 | 480,428 | -0.09(-0.28%) |
Apr 02, 2015 | 30.87 | 30.81 | 30.81 | 30.81 | 444,609 | +0.03(+0.11%) |
Apr 01, 2015 | 30.94 | 30.97 | 30.48 | 30.78 | 386,630 | -0.38(-1.21%) |
Mar 31, 2015 | 31.14 | 31.51 | 31.12 | 31.15 | 484,956 | -0.02(-0.05%) |
Mar 30, 2015 | 31.21 | 31.46 | 31.14 | 31.17 | 390,641 | +0.17(+0.55%) |
Mar 27, 2015 | 31.03 | 31.38 | 30.78 | 31.00 | 482,131 | +0.09(+0.28%) |
Mar 26, 2015 | 31.03 | 31.15 | 30.61 | 30.91 | 392,285 | -0.18(-0.58%) |
Mar 25, 2015 | 31.98 | 32.11 | 31.03 | 31.09 | 535,008 | -0.99(-3.09%) |
Mar 24, 2015 | 32.01 | 32.22 | 31.82 | 32.08 | 287,093 | -0.01(-0.03%) |
Mar 23, 2015 | 31.71 | 32.20 | 31.49 | 32.09 | 479,665 | +0.33(+1.05%) |
Mar 20, 2015 | 31.49 | 32.05 | 31.21 | 31.76 | 1,154,299 | +0.52(+1.67%) |
Mar 19, 2015 | 31.06 | 31.41 | 31.06 | 31.24 | 562,956 | +0.06(+0.19%) |
Mar 18, 2015 | 31.34 | 31.43 | 30.85 | 31.18 | 646,824 | -0.25(-0.79%) |
Mar 17, 2015 | 31.45 | 31.61 | 31.25 | 31.43 | 681,603 | -0.12(-0.38%) |
Mar 16, 2015 | 31.91 | 31.98 | 31.41 | 31.55 | 751,007 | -0.11(-0.35%) |
Mar 13, 2015 | 31.85 | 32.05 | 31.44 | 31.66 | 653,287 | -0.12(-0.38%) |
Mar 12, 2015 | 30.75 | 31.89 | 30.64 | 31.78 | 703,450 | +1.12(+3.67%) |
Mar 11, 2015 | 31.03 | 31.15 | 30.53 | 30.65 | 494,451 | -0.33(-1.07%) |
Mar 10, 2015 | 31.38 | 31.45 | 30.88 | 30.98 | 468,810 | -0.47(-1.49%) |
Mar 09, 2015 | 30.83 | 31.52 | 30.79 | 31.45 | 697,733 | +0.66(+2.16%) |
Mar 06, 2015 | 31.37 | 31.52 | 30.66 | 30.79 | 747,786 | -0.75(-2.38%) |
Mar 05, 2015 | 31.27 | 31.54 | 30.97 | 31.54 | 583,836 | +0.41(+1.31%) |
Mar 04, 2015 | 31.55 | 31.67 | 30.95 | 31.13 | 835,177 | -0.54(-1.72%) |
Mar 03, 2015 | 31.92 | 31.92 | 31.37 | 31.67 | 854,629 | -0.23(-0.72%) |
Mar 02, 2015 | 32.15 | 32.33 | 31.56 | 31.90 | 1,273,547 | -0.14(-0.43%) |
Feb 27, 2015 | 32.02 | 32.10 | 31.73 | 32.04 | 835,180 | -0.03(-0.08%) |
Feb 26, 2015 | 32.11 | 32.14 | 31.90 | 32.07 | 804,977 | +0.04(+0.13%) |
Feb 25, 2015 | 32.06 | 32.14 | 31.86 | 32.02 | 995,908 | -0.03(-0.11%) |
Feb 24, 2015 | 32.68 | 32.70 | 31.61 | 32.06 | 3,082,772 | +0.43(+1.35%) |
Feb 23, 2015 | 31.12 | 31.99 | 31.07 | 31.63 | 2,555,480 | +0.77(+2.48%) |
Feb 20, 2015 | 31.45 | 31.57 | 30.68 | 30.87 | 1,577,551 | -0.49(-1.55%) |
Feb 19, 2015 | 30.63 | 31.59 | 30.47 | 31.35 | 1,331,612 | +0.88(+2.88%) |
Feb 18, 2015 | 29.67 | 30.81 | 29.67 | 30.47 | 1,786,512 | +0.88(+2.96%) |
Feb 17, 2015 | 29.55 | 29.76 | 29.34 | 29.60 | 842,984 | +0.15(+0.52%) |
Feb 13, 2015 | 29.38 | 29.44 | 29.44 | 29.44 | 663,046 | +0.06(+0.20%) |
Feb 12, 2015 | 29.49 | 29.49 | 29.07 | 29.38 | 335,155 | -0.18(-0.60%) |
Feb 11, 2015 | 29.55 | 29.95 | 29.32 | 29.56 | 265,124 | -0.02(-0.06%) |
Feb 10, 2015 | 29.13 | 29.67 | 29.03 | 29.58 | 514,277 | +0.58(+2.00%) |
Feb 09, 2015 | 29.44 | 29.67 | 28.93 | 29.00 | 543,586 | -0.56(-1.90%) |
Feb 06, 2015 | 29.52 | 29.74 | 29.35 | 29.56 | 709,299 | -0.03(-0.09%) |
Feb 05, 2015 | 29.83 | 30.07 | 29.47 | 29.59 | 724,527 | -0.03(-0.12%) |
Feb 04, 2015 | 28.67 | 29.96 | 28.52 | 29.62 | 1,266,534 | +0.94(+3.26%) |
Feb 03, 2015 | 28.45 | 28.87 | 28.26 | 28.69 | 865,452 | +0.31(+1.08%) |
Feb 02, 2015 | 28.55 | 28.74 | 27.35 | 28.38 | 1,090,206 | -0.21(-0.74%) |
Jan 30, 2015 | 29.11 | 29.31 | 28.61 | 28.59 | 866,009 | -0.68(-2.33%) |
Jan 29, 2015 | 28.89 | 29.32 | 28.58 | 29.27 | 738,962 | +0.50(+1.75%) |
Jan 28, 2015 | 29.32 | 29.49 | 28.75 | 28.77 | 537,835 | -0.45(-1.54%) |
Jan 27, 2015 | 29.06 | 29.27 | 28.86 | 29.22 | 383,239 | -0.06(-0.20%) |
Jan 26, 2015 | 29.15 | 29.42 | 28.98 | 29.28 | 497,856 | +0.11(+0.38%) |
Jan 23, 2015 | 29.32 | 29.57 | 28.99 | 29.17 | 424,441 | -0.06(-0.20%) |
Jan 22, 2015 | 28.95 | 29.42 | 28.63 | 29.23 | 828,000 | +0.54(+1.87%) |
Jan 21, 2015 | 28.72 | 28.83 | 28.53 | 28.69 | 316,354 | -0.14(-0.50%) |
Jan 20, 2015 | 29.18 | 29.32 | 28.59 | 28.84 | 580,126 | -0.16(-0.56%) |
Jan 16, 2015 | 28.52 | 29.04 | 28.32 | 29.00 | 850,061 | +0.34(+1.19%) |
Jan 15, 2015 | 29.42 | 29.54 | 28.29 | 28.66 | 794,946 | -0.66(-2.24%) |
Jan 14, 2015 | 29.39 | 29.57 | 28.98 | 29.32 | 831,965 | -0.37(-1.23%) |
Jan 13, 2015 | 29.66 | 30.05 | 29.39 | 29.68 | 869,079 | +0.31(+1.07%) |
Jan 12, 2015 | 29.45 | 29.77 | 29.32 | 29.37 | 997,735 | -0.33(-1.12%) |
Jan 09, 2015 | 29.43 | 29.85 | 29.11 | 29.70 | 610,404 | +0.27(+0.93%) |
Jan 08, 2015 | 29.92 | 30.36 | 29.29 | 29.43 | 1,337,474 | -0.17(-0.58%) |
Jan 07, 2015 | 28.28 | 29.63 | 27.81 | 29.60 | 1,048,587 | +1.60(+5.72%) |
Jan 06, 2015 | 28.42 | 28.49 | 27.36 | 28.00 | 762,033 | -0.26(-0.90%) |
Jan 05, 2015 | 27.95 | 28.73 | 27.66 | 28.25 | 1,142,001 | -0.26(-0.93%) |
Jan 02, 2015 | 28.90 | 29.18 | 28.14 | 28.52 | 553,970 | -0.22(-0.77%) |
Dec 31, 2014 | 28.91 | 28.74 | 28.74 | 28.74 | 587,037 | -0.02(-0.06%) |
Dec 30, 2014 | 28.75 | 29.21 | 28.63 | 28.75 | 263,534 | -0.06(-0.21%) |
Dec 29, 2014 | 28.75 | 29.00 | 28.52 | 28.81 | 419,846 | +0.07(+0.24%) |
Dec 26, 2014 | 28.46 | 28.76 | 28.39 | 28.75 | 205,638 | +0.31(+1.11%) |
Dec 24, 2014 | 28.49 | 28.43 | 28.43 | 28.43 | 257,511 | -0.10(-0.36%) |
Dec 23, 2014 | 28.41 | 28.70 | 28.04 | 28.53 | 610,287 | +0.26(+0.90%) |
Dec 22, 2014 | 27.85 | 28.30 | 27.85 | 28.28 | 471,518 | +0.50(+1.81%) |
Dec 19, 2014 | 27.80 | 27.99 | 27.54 | 27.78 | 962,024 | -0.08(-0.28%) |
Dec 18, 2014 | 28.36 | 28.43 | 27.51 | 27.85 | 676,948 | -0.05(-0.18%) |
Dec 17, 2014 | 27.41 | 27.90 | 27.19 | 27.90 | 764,748 | +0.48(+1.74%) |
Dec 16, 2014 | 27.78 | 28.35 | 27.43 | 27.43 | 928,895 | -0.54(-1.92%) |
Dec 15, 2014 | 27.68 | 28.17 | 27.44 | 27.96 | 974,936 | +0.46(+1.67%) |
Dec 12, 2014 | 27.06 | 27.82 | 27.06 | 27.50 | 627,067 | +0.19(+0.71%) |
Dec 11, 2014 | 27.11 | 27.84 | 26.92 | 27.31 | 617,454 | +0.40(+1.48%) |
Dec 10, 2014 | 27.28 | 27.52 | 26.88 | 26.91 | 383,451 | -0.38(-1.40%) |
Dec 09, 2014 | 27.14 | 27.56 | 26.94 | 27.29 | 696,797 | -0.17(-0.62%) |
Dec 08, 2014 | 27.39 | 27.71 | 27.21 | 27.46 | 508,981 | +0.02(+0.06%) |
Dec 05, 2014 | 27.35 | 27.74 | 27.32 | 27.44 | 623,603 | +0.04(+0.15%) |
Dec 04, 2014 | 27.31 | 27.66 | 27.22 | 27.40 | 580,780 | +0.11(+0.40%) |
Dec 03, 2014 | 27.12 | 27.54 | 26.82 | 27.29 | 738,460 | -0.46(-1.65%) |
Dec 02, 2014 | 27.84 | 27.94 | 27.58 | 27.75 | 496,964 | +0.01(+0.03%) |
Dec 01, 2014 | 27.74 | 27.95 | 27.59 | 27.74 | 939,440 | -0.27(-0.97%) |
Nov 28, 2014 | 26.98 | 28.32 | 26.98 | 28.01 | 735,426 | +1.15(+4.29%) |
Nov 26, 2014 | 27.09 | 26.86 | 26.86 | 26.86 | 447,426 | -0.21(-0.78%) |
Nov 25, 2014 | 27.11 | 27.36 | 26.97 | 27.07 | 384,168 | +0.14(+0.50%) |
Nov 24, 2014 | 26.60 | 27.11 | 26.54 | 26.94 | 537,339 | +0.36(+1.37%) |
Nov 21, 2014 | 26.90 | 26.95 | 26.53 | 26.57 | 1,203,810 | +0.05(+0.19%) |
Nov 20, 2014 | 26.36 | 26.77 | 26.27 | 26.52 | 974,453 | -0.03(-0.13%) |
Nov 19, 2014 | 26.77 | 26.77 | 25.97 | 26.55 | 570,499 | -0.18(-0.67%) |
Nov 18, 2014 | 26.98 | 27.14 | 26.71 | 26.73 | 415,967 | -0.08(-0.32%) |
Nov 17, 2014 | 27.03 | 27.21 | 26.78 | 26.82 | 345,093 | -0.18(-0.66%) |
Nov 14, 2014 | 27.35 | 27.40 | 26.83 | 26.99 | 648,077 | -0.48(-1.76%) |
Nov 13, 2014 | 27.40 | 27.78 | 27.24 | 27.48 | 422,791 | +0.07(+0.25%) |
Nov 12, 2014 | 27.32 | 27.60 | 26.99 | 27.41 | 743,570 | +0.02(+0.06%) |
Nov 11, 2014 | 27.16 | 27.46 | 26.92 | 27.39 | 722,520 | +0.19(+0.69%) |
Nov 10, 2014 | 26.99 | 27.34 | 26.71 | 27.21 | 775,869 | +0.27(+1.01%) |
Nov 07, 2014 | 27.05 | 27.11 | 26.74 | 26.94 | 699,599 | -0.16(-0.59%) |
Nov 06, 2014 | 26.59 | 27.11 | 26.43 | 27.10 | 1,047,148 | +0.58(+2.17%) |
Nov 05, 2014 | 26.25 | 27.06 | 26.22 | 26.52 | 2,174,574 | +0.29(+1.10%) |
Nov 04, 2014 | 24.18 | 26.47 | 24.15 | 26.23 | 2,580,737 | +1.42(+5.74%) |
Nov 03, 2014 | 24.56 | 24.83 | 24.46 | 24.81 | 1,307,002 | +0.35(+1.42%) |
Oct 31, 2014 | 24.57 | 24.74 | 24.39 | 24.46 | 863,287 | +0.20(+0.84%) |
Oct 30, 2014 | 24.09 | 24.43 | 23.90 | 24.26 | 692,358 | +0.14(+0.56%) |
Oct 29, 2014 | 24.41 | 24.44 | 24.02 | 24.12 | 633,424 | -0.34(-1.39%) |
Oct 28, 2014 | 23.61 | 24.48 | 23.50 | 24.46 | 1,279,106 | +0.99(+4.22%) |
Oct 27, 2014 | 23.32 | 23.53 | 23.33 | 23.47 | 517,431 | +0.14(+0.58%) |
Oct 24, 2014 | 22.86 | 23.38 | 22.68 | 23.33 | 559,436 | +0.56(+2.46%) |
Oct 23, 2014 | 23.28 | 23.44 | 22.69 | 22.78 | 893,782 | -0.39(-1.68%) |
Oct 22, 2014 | 23.23 | 23.48 | 22.89 | 23.16 | 511,504 | -0.02(-0.07%) |
Oct 21, 2014 | 23.66 | 23.66 | 23.10 | 23.18 | 1,209,520 | -0.45(-1.90%) |
Oct 20, 2014 | 23.26 | 23.65 | 23.26 | 23.63 | 679,008 | +0.25(+1.05%) |
Oct 17, 2014 | 23.87 | 23.87 | 23.37 | 23.39 | 669,624 | -0.16(-0.67%) |
Oct 16, 2014 | 23.28 | 23.88 | 23.17 | 23.54 | 788,668 | -0.12(-0.52%) |
Oct 15, 2014 | 23.31 | 23.81 | 22.81 | 23.66 | 1,326,385 | +0.03(+0.14%) |
Oct 14, 2014 | 22.83 | 23.72 | 22.56 | 23.63 | 1,069,495 | +0.47(+2.05%) |
Oct 13, 2014 | 23.50 | 23.54 | 23.12 | 23.16 | 661,098 | -0.27(-1.14%) |
Oct 10, 2014 | 23.52 | 23.93 | 23.37 | 23.42 | 1,065,055 | -0.31(-1.30%) |
Oct 09, 2014 | 24.02 | 24.15 | 23.72 | 23.73 | 738,116 | -0.26(-1.09%) |
Oct 08, 2014 | 23.39 | 24.03 | 23.37 | 24.00 | 552,706 | +0.63(+2.68%) |
Oct 07, 2014 | 23.76 | 23.85 | 23.32 | 23.37 | 1,008,801 | -0.48(-2.03%) |
Oct 06, 2014 | 24.05 | 24.13 | 23.83 | 23.85 | 619,906 | -0.14(-0.57%) |
Oct 03, 2014 | 23.79 | 24.05 | 23.65 | 23.99 | 798,247 | +0.36(+1.54%) |
Oct 02, 2014 | 23.31 | 23.66 | 23.15 | 23.62 | 690,627 | +0.39(+1.68%) |
Oct 01, 2014 | 23.72 | 23.72 | 23.22 | 23.23 | 1,546,717 | -0.36(-1.51%) |
Sep 30, 2014 | 23.61 | 23.66 | 23.35 | 23.59 | 1,137,520 | -0.01(-0.05%) |
Sep 29, 2014 | 23.00 | 23.63 | 22.88 | 23.60 | 932,873 | +0.28(+1.22%) |
Sep 26, 2014 | 22.70 | 23.36 | 22.64 | 23.32 | 779,380 | +0.64(+2.84%) |
Sep 25, 2014 | 22.65 | 22.78 | 22.55 | 22.67 | 716,421 | -0.03(-0.11%) |
Sep 24, 2014 | 22.53 | 22.78 | 22.53 | 22.70 | 537,092 | +0.19(+0.83%) |
Sep 23, 2014 | 22.71 | 22.83 | 22.48 | 22.51 | 654,006 | -0.31(-1.37%) |
Sep 22, 2014 | 23.06 | 23.10 | 22.83 | 22.83 | 755,150 | -0.36(-1.57%) |
Sep 19, 2014 | 22.92 | 23.22 | 22.92 | 23.19 | 1,365,218 | +0.31(+1.37%) |
Sep 18, 2014 | 22.71 | 22.92 | 22.60 | 22.88 | 367,795 | +0.24(+1.05%) |
Sep 17, 2014 | 22.65 | 22.76 | 22.53 | 22.64 | 384,638 | +0.00(+0.00%) |
Sep 16, 2014 | 22.50 | 22.81 | 22.50 | 22.64 | 674,866 | +0.03(+0.11%) |
Sep 15, 2014 | 22.72 | 22.87 | 22.50 | 22.61 | 428,468 | -0.05(-0.22%) |
Sep 12, 2014 | 22.88 | 22.98 | 22.58 | 22.66 | 658,300 | -0.08(-0.37%) |
Sep 11, 2014 | 22.58 | 22.83 | 22.56 | 22.75 | 393,842 | +0.04(+0.19%) |
Sep 10, 2014 | 22.65 | 22.74 | 22.50 | 22.71 | 262,627 | +0.10(+0.45%) |
Sep 09, 2014 | 22.56 | 22.71 | 22.40 | 22.61 | 528,486 | +0.02(+0.07%) |
Sep 08, 2014 | 22.56 | 22.74 | 22.51 | 22.59 | 286,404 | +0.03(+0.11%) |
Sep 05, 2014 | 22.22 | 22.59 | 22.22 | 22.56 | 330,177 | +0.26(+1.17%) |
Sep 04, 2014 | 22.35 | 22.49 | 22.26 | 22.30 | 510,677 | +0.01(+0.04%) |
Sep 03, 2014 | 22.45 | 22.51 | 22.24 | 22.29 | 559,261 | -0.05(-0.23%) |
Sep 02, 2014 | 22.40 | 22.52 | 22.26 | 22.34 | 623,281 | -0.06(-0.26%) |
Aug 29, 2014 | 22.45 | 22.40 | 22.40 | 22.40 | 693,003 | -0.03(-0.15%) |
Aug 28, 2014 | 22.28 | 22.46 | 22.25 | 22.44 | 533,261 | +0.03(+0.11%) |
Aug 27, 2014 | 22.60 | 22.61 | 22.37 | 22.41 | 697,940 | -0.19(-0.86%) |
Aug 26, 2014 | 22.42 | 22.62 | 22.42 | 22.61 | 562,431 | +0.15(+0.68%) |
Aug 25, 2014 | 22.41 | 22.55 | 22.18 | 22.45 | 1,193,120 | +0.48(+2.19%) |
Aug 22, 2014 | 21.72 | 21.97 | 21.68 | 21.97 | 471,270 | +0.24(+1.12%) |
Aug 21, 2014 | 21.76 | 21.85 | 21.51 | 21.73 | 297,006 | -0.02(-0.08%) |
Aug 20, 2014 | 21.92 | 21.96 | 21.67 | 21.75 | 349,464 | -0.19(-0.88%) |
Aug 19, 2014 | 21.73 | 21.97 | 21.68 | 21.94 | 599,291 | +0.26(+1.20%) |
Aug 18, 2014 | 21.48 | 21.71 | 21.38 | 21.68 | 576,304 | +0.37(+1.74%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.17 | 21.31 | 552,315 | -0.29(-1.37%) |
Aug 14, 2014 | 21.70 | 21.71 | 21.43 | 21.60 | 715,062 | -0.11(-0.50%) |
Aug 13, 2014 | 21.55 | 21.80 | 21.36 | 21.71 | 488,165 | +0.22(+1.02%) |
Aug 12, 2014 | 21.40 | 21.54 | 21.37 | 21.49 | 492,516 | +0.00(+0.00%) |
Aug 11, 2014 | 21.59 | 21.80 | 21.33 | 21.49 | 850,586 | -0.15(-0.70%) |
Aug 08, 2014 | 21.32 | 21.71 | 21.27 | 21.65 | 698,677 | +0.29(+1.34%) |
Aug 07, 2014 | 21.22 | 21.42 | 21.14 | 21.36 | 864,613 | +0.26(+1.24%) |
Aug 06, 2014 | 20.88 | 21.20 | 20.74 | 21.10 | 833,081 | +0.08(+0.36%) |
Aug 05, 2014 | 20.68 | 21.28 | 20.65 | 21.02 | 1,568,672 | -0.08(-0.36%) |
Aug 04, 2014 | 21.25 | 21.33 | 21.00 | 21.10 | 1,353,707 | -0.02(-0.08%) |
Aug 01, 2014 | 20.97 | 21.17 | 20.79 | 21.11 | 779,069 | +0.15(+0.72%) |
Jul 31, 2014 | 21.06 | 21.22 | 20.92 | 20.96 | 466,265 | -0.24(-1.15%) |
Jul 30, 2014 | 21.49 | 21.62 | 21.15 | 21.21 | 705,454 | -0.24(-1.14%) |
Jul 29, 2014 | 21.12 | 21.50 | 21.11 | 21.45 | 542,655 | +0.39(+1.84%) |
Jul 28, 2014 | 21.05 | 21.12 | 20.92 | 21.06 | 261,984 | +0.05(+0.24%) |
Jul 25, 2014 | 20.78 | 21.10 | 20.73 | 21.01 | 392,269 | +0.13(+0.61%) |
Jul 24, 2014 | 20.84 | 21.06 | 20.75 | 20.89 | 473,808 | +0.03(+0.16%) |
Jul 23, 2014 | 21.15 | 21.27 | 20.83 | 20.85 | 825,793 | -0.29(-1.39%) |
Jul 22, 2014 | 21.08 | 21.34 | 21.04 | 21.15 | 566,493 | +0.22(+1.05%) |
Jul 21, 2014 | 21.19 | 21.27 | 20.90 | 20.93 | 471,828 | -0.36(-1.70%) |
Jul 18, 2014 | 21.02 | 21.54 | 21.02 | 21.29 | 607,833 | +0.25(+1.20%) |
Jul 17, 2014 | 21.31 | 21.48 | 21.02 | 21.04 | 522,278 | -0.43(-2.00%) |
Jul 16, 2014 | 21.46 | 21.57 | 21.25 | 21.47 | 489,134 | +0.07(+0.31%) |
Jul 15, 2014 | 21.39 | 21.75 | 21.25 | 21.40 | 868,623 | +0.02(+0.08%) |
Jul 14, 2014 | 21.56 | 21.70 | 21.35 | 21.38 | 410,069 | +0.02(+0.08%) |
Jul 11, 2014 | 21.33 | 21.49 | 21.28 | 21.37 | 629,558 | -0.08(-0.39%) |
Jul 10, 2014 | 21.27 | 21.59 | 21.21 | 21.45 | 526,416 | -0.19(-0.86%) |
Jul 09, 2014 | 21.60 | 21.85 | 21.59 | 21.64 | 598,396 | +0.08(+0.35%) |
Jul 08, 2014 | 21.89 | 21.89 | 21.56 | 21.56 | 685,938 | -0.34(-1.54%) |
Jul 07, 2014 | 22.07 | 22.16 | 21.89 | 21.90 | 457,905 | -0.25(-1.14%) |
Jul 03, 2014 | 22.08 | 22.15 | 22.15 | 22.15 | 225,739 | +0.07(+0.31%) |
Jul 02, 2014 | 22.16 | 22.24 | 21.99 | 22.08 | 347,822 | -0.12(-0.53%) |
Jul 01, 2014 | 21.98 | 22.36 | 21.98 | 22.20 | 597,474 | +0.29(+1.35%) |
Jun 30, 2014 | 21.96 | 21.98 | 21.76 | 21.91 | 646,720 | -0.06(-0.27%) |
Jun 27, 2014 | 22.06 | 22.28 | 21.92 | 21.97 | 1,565,359 | -0.29(-1.32%) |
Jun 26, 2014 | 22.40 | 22.48 | 22.16 | 22.26 | 464,687 | -0.17(-0.75%) |
Jun 25, 2014 | 22.51 | 22.59 | 22.25 | 22.43 | 456,082 | -0.09(-0.41%) |
Jun 24, 2014 | 22.06 | 22.61 | 21.93 | 22.52 | 876,633 | +0.36(+1.63%) |
Jun 23, 2014 | 21.99 | 22.18 | 21.81 | 22.16 | 668,062 | +0.14(+0.65%) |
Jun 20, 2014 | 21.87 | 22.02 | 21.58 | 22.02 | 806,903 | +0.12(+0.54%) |
Jun 19, 2014 | 21.65 | 21.91 | 21.57 | 21.90 | 376,182 | +0.28(+1.29%) |
Jun 18, 2014 | 21.51 | 21.69 | 21.36 | 21.62 | 433,073 | +0.06(+0.27%) |
Jun 17, 2014 | 21.61 | 21.79 | 21.51 | 21.56 | 498,206 | -0.12(-0.54%) |
Jun 16, 2014 | 21.65 | 21.82 | 21.40 | 21.68 | 411,427 | -0.03(-0.12%) |
Jun 13, 2014 | 21.66 | 21.75 | 21.53 | 21.70 | 246,223 | +0.13(+0.62%) |
Jun 12, 2014 | 21.56 | 21.65 | 21.27 | 21.57 | 472,003 | -0.10(-0.46%) |
Jun 11, 2014 | 21.58 | 21.67 | 21.42 | 21.67 | 364,099 | -0.03(-0.12%) |
Jun 10, 2014 | 21.96 | 22.20 | 21.53 | 21.70 | 373,515 | -0.47(-2.12%) |
Jun 06, 2014 | 21.99 | 22.17 | 21.90 | 22.17 | 531,695 | +0.28(+1.30%) |
Jun 05, 2014 | 21.56 | 21.91 | 21.37 | 21.88 | 390,238 | +0.34(+1.56%) |
Jun 04, 2014 | 21.30 | 21.58 | 21.17 | 21.55 | 330,360 | +0.17(+0.78%) |
Jun 03, 2014 | 21.32 | 21.40 | 21.05 | 21.38 | 413,895 | -0.03(-0.12%) |
Jun 02, 2014 | 21.17 | 21.40 | 20.97 | 21.40 | 445,472 | +0.23(+1.07%) |
May 30, 2014 | 21.22 | 21.34 | 21.08 | 21.18 | 384,699 | -0.11(-0.51%) |
May 29, 2014 | 21.35 | 21.36 | 21.10 | 21.29 | 439,659 | -0.03(-0.16%) |
May 28, 2014 | 21.31 | 21.57 | 21.13 | 21.32 | 623,335 | +0.01(+0.04%) |
May 27, 2014 | 21.06 | 21.52 | 21.00 | 21.31 | 472,149 | +0.44(+2.09%) |
May 23, 2014 | 21.09 | 20.88 | 20.88 | 20.88 | 520,958 | +0.10(+0.48%) |
May 22, 2014 | 20.39 | 20.82 | 20.36 | 20.77 | 187,139 | +0.37(+1.81%) |
May 21, 2014 | 20.32 | 20.49 | 20.06 | 20.41 | 433,868 | +0.13(+0.62%) |
May 20, 2014 | 20.50 | 20.50 | 20.03 | 20.28 | 667,272 | -0.26(-1.24%) |
May 19, 2014 | 20.31 | 20.57 | 20.31 | 20.54 | 442,266 | +0.16(+0.76%) |
May 16, 2014 | 20.05 | 20.38 | 19.94 | 20.38 | 786,917 | +0.28(+1.42%) |
May 15, 2014 | 20.34 | 20.38 | 19.94 | 20.10 | 723,037 | -0.30(-1.48%) |
May 14, 2014 | 20.74 | 20.90 | 20.26 | 20.40 | 862,456 | -0.34(-1.66%) |
May 13, 2014 | 20.72 | 20.94 | 20.46 | 20.74 | 691,722 | -0.03(-0.12%) |
May 12, 2014 | 20.46 | 20.84 | 20.42 | 20.77 | 534,553 | +0.45(+2.23%) |
May 09, 2014 | 20.28 | 20.38 | 20.14 | 20.31 | 487,266 | -0.03(-0.12%) |
May 08, 2014 | 20.06 | 20.53 | 20.06 | 20.34 | 678,054 | +0.07(+0.33%) |
May 07, 2014 | 20.62 | 20.77 | 20.07 | 20.27 | 754,148 | -0.44(-2.10%) |
May 06, 2014 | 20.66 | 21.84 | 20.53 | 20.71 | 1,874,656 | +0.00(+0.00%) |
May 05, 2014 | 21.25 | 21.25 | 20.63 | 20.71 | 1,054,438 | -0.64(-3.02%) |
May 02, 2014 | 21.00 | 21.49 | 21.00 | 21.35 | 784,342 | +0.35(+1.68%) |