Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.21 | 22.35 | 21.85 | 22.09 | 557,093 | -0.30(-1.33%) |
Apr 29, 2015 | 23.70 | 24.38 | 22.20 | 22.39 | 607,538 | -1.55(-6.49%) |
Apr 28, 2015 | 25.09 | 25.09 | 23.81 | 23.94 | 512,998 | -0.95(-3.81%) |
Apr 27, 2015 | 24.39 | 25.01 | 24.35 | 24.89 | 440,460 | +0.49(+2.03%) |
Apr 24, 2015 | 24.62 | 24.70 | 24.03 | 24.39 | 295,937 | -0.11(-0.45%) |
Apr 23, 2015 | 24.46 | 24.54 | 24.27 | 24.50 | 132,555 | +0.03(+0.13%) |
Apr 22, 2015 | 24.39 | 24.65 | 24.24 | 24.47 | 98,616 | +0.17(+0.71%) |
Apr 21, 2015 | 24.50 | 24.57 | 24.20 | 24.30 | 138,039 | -0.13(-0.55%) |
Apr 20, 2015 | 24.04 | 24.72 | 23.99 | 24.43 | 302,874 | +0.46(+1.93%) |
Apr 17, 2015 | 24.33 | 24.59 | 23.80 | 23.97 | 409,123 | -0.56(-2.30%) |
Apr 16, 2015 | 25.32 | 25.33 | 24.52 | 24.54 | 208,395 | -0.88(-3.46%) |
Apr 15, 2015 | 25.12 | 25.52 | 24.94 | 25.41 | 134,741 | +0.41(+1.63%) |
Apr 14, 2015 | 24.88 | 25.03 | 24.36 | 25.01 | 250,265 | +0.24(+0.98%) |
Apr 13, 2015 | 24.24 | 25.03 | 24.23 | 24.76 | 235,792 | +0.55(+2.27%) |
Apr 10, 2015 | 24.59 | 24.59 | 24.19 | 24.21 | 134,800 | -0.17(-0.71%) |
Apr 09, 2015 | 24.56 | 24.67 | 24.03 | 24.39 | 140,744 | -0.10(-0.42%) |
Apr 08, 2015 | 24.37 | 24.56 | 24.05 | 24.49 | 246,304 | +0.08(+0.32%) |
Apr 07, 2015 | 23.75 | 24.54 | 23.75 | 24.41 | 387,725 | +0.65(+2.74%) |
Apr 06, 2015 | 23.57 | 23.80 | 23.56 | 23.76 | 615,600 | +0.10(+0.43%) |
Apr 02, 2015 | 23.91 | 23.66 | 23.66 | 23.66 | 703,562 | -0.29(-1.21%) |
Apr 01, 2015 | 24.05 | 24.06 | 23.67 | 23.95 | 192,480 | -0.20(-0.81%) |
Mar 31, 2015 | 24.23 | 24.32 | 23.83 | 24.14 | 174,982 | -0.24(-1.00%) |
Mar 30, 2015 | 23.91 | 24.48 | 23.72 | 24.39 | 302,930 | +0.57(+2.40%) |
Mar 27, 2015 | 23.08 | 23.89 | 22.95 | 23.81 | 372,958 | +0.68(+2.95%) |
Mar 26, 2015 | 23.16 | 23.64 | 23.11 | 23.13 | 155,819 | -0.02(-0.10%) |
Mar 25, 2015 | 23.56 | 24.25 | 23.15 | 23.16 | 167,916 | -0.35(-1.50%) |
Mar 24, 2015 | 23.14 | 23.69 | 23.14 | 23.51 | 124,957 | +0.31(+1.35%) |
Mar 23, 2015 | 23.18 | 23.40 | 23.00 | 23.20 | 187,763 | +0.02(+0.07%) |
Mar 20, 2015 | 23.26 | 23.65 | 21.18 | 23.18 | 406,954 | +0.06(+0.27%) |
Mar 19, 2015 | 23.27 | 23.73 | 22.72 | 23.12 | 150,933 | -0.31(-1.31%) |
Mar 18, 2015 | 22.64 | 23.56 | 22.48 | 23.42 | 266,606 | +0.64(+2.82%) |
Mar 17, 2015 | 22.70 | 22.84 | 22.19 | 22.78 | 369,809 | -0.35(-1.53%) |
Mar 16, 2015 | 23.59 | 23.74 | 22.94 | 23.13 | 215,799 | -0.38(-1.63%) |
Mar 13, 2015 | 23.53 | 23.75 | 23.20 | 23.52 | 232,847 | +0.00(+0.00%) |
Mar 12, 2015 | 22.84 | 23.57 | 22.60 | 23.52 | 423,223 | +0.90(+3.99%) |
Mar 11, 2015 | 23.20 | 23.32 | 22.14 | 22.61 | 387,079 | -0.64(-2.73%) |
Mar 10, 2015 | 23.38 | 23.71 | 23.24 | 23.25 | 1,420,816 | -0.38(-1.59%) |
Mar 09, 2015 | 23.60 | 23.80 | 23.52 | 23.63 | 205,775 | +0.02(+0.10%) |
Mar 06, 2015 | 23.50 | 23.83 | 23.49 | 23.60 | 352,784 | -0.05(-0.20%) |
Mar 05, 2015 | 23.59 | 23.94 | 23.17 | 23.65 | 270,004 | +0.02(+0.10%) |
Mar 04, 2015 | 23.52 | 23.67 | 23.05 | 23.63 | 661,098 | +0.01(+0.03%) |
Mar 03, 2015 | 23.85 | 23.92 | 23.60 | 23.62 | 276,015 | -0.38(-1.60%) |
Mar 02, 2015 | 23.44 | 24.03 | 23.12 | 24.00 | 364,787 | +0.51(+2.17%) |
Feb 27, 2015 | 23.45 | 23.72 | 23.27 | 23.49 | 421,485 | -0.07(-0.30%) |
Feb 26, 2015 | 24.00 | 24.97 | 23.06 | 23.56 | 589,347 | -0.56(-2.34%) |
Feb 25, 2015 | 23.13 | 24.98 | 23.01 | 24.13 | 547,666 | +1.06(+4.59%) |
Feb 24, 2015 | 23.01 | 23.26 | 22.75 | 23.07 | 468,772 | +0.05(+0.24%) |
Feb 23, 2015 | 23.41 | 23.51 | 23.00 | 23.01 | 347,023 | -0.51(-2.17%) |
Feb 20, 2015 | 23.49 | 23.66 | 22.95 | 23.52 | 446,627 | +0.02(+0.10%) |
Feb 19, 2015 | 23.63 | 23.96 | 23.40 | 23.50 | 149,030 | -0.27(-1.12%) |
Feb 18, 2015 | 23.59 | 23.95 | 23.59 | 23.77 | 118,367 | +0.06(+0.26%) |
Feb 17, 2015 | 23.62 | 23.89 | 23.45 | 23.70 | 176,503 | +0.10(+0.42%) |
Feb 13, 2015 | 23.59 | 23.61 | 23.61 | 23.61 | 283,108 | +0.10(+0.42%) |
Feb 12, 2015 | 23.45 | 23.60 | 23.23 | 23.51 | 224,041 | +0.26(+1.11%) |
Feb 11, 2015 | 23.49 | 23.52 | 23.01 | 23.25 | 142,088 | -0.33(-1.40%) |
Feb 10, 2015 | 23.69 | 23.84 | 23.29 | 23.58 | 184,668 | +0.10(+0.43%) |
Feb 09, 2015 | 23.34 | 23.95 | 23.08 | 23.48 | 428,977 | +0.09(+0.37%) |
Feb 06, 2015 | 23.16 | 23.55 | 22.89 | 23.39 | 245,899 | +0.24(+1.05%) |
Feb 05, 2015 | 22.82 | 23.31 | 22.69 | 23.15 | 300,046 | +0.46(+2.04%) |
Feb 04, 2015 | 23.53 | 23.53 | 22.62 | 22.69 | 310,938 | -0.39(-1.70%) |
Feb 03, 2015 | 22.22 | 23.26 | 22.08 | 23.08 | 538,061 | +0.97(+4.40%) |
Feb 02, 2015 | 21.26 | 22.15 | 21.26 | 22.11 | 392,824 | +0.94(+4.45%) |
Jan 30, 2015 | 21.38 | 22.21 | 21.07 | 21.16 | 319,824 | -0.41(-1.89%) |
Jan 29, 2015 | 21.28 | 21.67 | 21.04 | 21.57 | 326,544 | +0.36(+1.70%) |
Jan 28, 2015 | 21.46 | 21.67 | 21.16 | 21.21 | 217,626 | -0.15(-0.70%) |
Jan 27, 2015 | 21.05 | 21.45 | 20.85 | 21.36 | 449,711 | -0.04(-0.18%) |
Jan 26, 2015 | 21.38 | 21.49 | 21.11 | 21.40 | 704,106 | -0.13(-0.62%) |
Jan 23, 2015 | 21.89 | 22.37 | 21.46 | 21.53 | 530,987 | -0.38(-1.75%) |
Jan 22, 2015 | 22.13 | 22.43 | 21.83 | 21.92 | 623,547 | -0.02(-0.07%) |
Jan 21, 2015 | 21.83 | 22.49 | 21.79 | 21.93 | 454,196 | +0.01(+0.04%) |
Jan 20, 2015 | 22.60 | 23.66 | 21.83 | 21.92 | 434,182 | -0.61(-2.71%) |
Jan 16, 2015 | 22.87 | 23.50 | 22.51 | 22.54 | 625,231 | -0.39(-1.71%) |
Jan 15, 2015 | 24.00 | 24.14 | 22.83 | 22.93 | 548,307 | -1.11(-4.60%) |
Jan 14, 2015 | 23.90 | 24.18 | 23.39 | 24.03 | 178,376 | -0.25(-1.03%) |
Jan 13, 2015 | 24.28 | 24.93 | 23.94 | 24.29 | 279,476 | +0.31(+1.28%) |
Jan 12, 2015 | 24.25 | 24.39 | 23.64 | 23.98 | 286,584 | -0.35(-1.45%) |
Jan 09, 2015 | 24.13 | 24.36 | 23.74 | 24.33 | 540,025 | -0.29(-1.18%) |
Jan 08, 2015 | 24.26 | 24.63 | 24.20 | 24.62 | 184,408 | +0.51(+2.11%) |
Jan 07, 2015 | 24.27 | 24.27 | 23.84 | 24.11 | 181,111 | +0.08(+0.33%) |
Jan 06, 2015 | 24.11 | 24.37 | 23.73 | 24.03 | 264,164 | +0.00(+0.02%) |
Jan 05, 2015 | 24.07 | 24.30 | 23.67 | 24.03 | 313,810 | -0.29(-1.18%) |
Jan 02, 2015 | 24.62 | 24.67 | 24.10 | 24.32 | 350,225 | -0.22(-0.89%) |
Dec 31, 2014 | 24.92 | 24.54 | 24.54 | 24.54 | 193,839 | -0.35(-1.42%) |
Dec 30, 2014 | 25.12 | 25.23 | 24.84 | 24.89 | 73,291 | -0.25(-1.00%) |
Dec 29, 2014 | 24.93 | 25.34 | 24.73 | 25.14 | 92,464 | +0.22(+0.88%) |
Dec 26, 2014 | 25.08 | 25.30 | 24.79 | 24.92 | 104,489 | -0.05(-0.22%) |
Dec 24, 2014 | 24.82 | 24.98 | 24.98 | 24.98 | 128,673 | +0.31(+1.24%) |
Dec 23, 2014 | 24.59 | 25.06 | 24.43 | 24.67 | 169,298 | +0.23(+0.93%) |
Dec 22, 2014 | 24.36 | 25.04 | 24.29 | 24.44 | 286,755 | +0.06(+0.26%) |
Dec 19, 2014 | 23.67 | 24.47 | 23.52 | 24.38 | 493,596 | +0.65(+2.74%) |
Dec 18, 2014 | 24.39 | 24.39 | 23.51 | 23.73 | 944,224 | -0.35(-1.47%) |
Dec 17, 2014 | 23.13 | 24.13 | 22.74 | 24.08 | 435,851 | +0.93(+4.03%) |
Dec 16, 2014 | 22.64 | 23.56 | 22.64 | 23.15 | 333,606 | +0.49(+2.18%) |
Dec 15, 2014 | 23.09 | 23.23 | 22.60 | 22.65 | 317,572 | -0.30(-1.30%) |
Dec 12, 2014 | 22.77 | 23.23 | 22.65 | 22.95 | 468,187 | -0.18(-0.78%) |
Dec 11, 2014 | 23.14 | 25.03 | 22.14 | 23.13 | 446,821 | +0.10(+0.44%) |
Dec 10, 2014 | 24.84 | 25.14 | 22.74 | 23.03 | 585,194 | -2.06(-8.22%) |
Dec 09, 2014 | 23.54 | 25.18 | 23.32 | 25.09 | 406,572 | +1.39(+5.86%) |
Dec 08, 2014 | 25.88 | 26.06 | 23.66 | 23.70 | 470,681 | -1.28(-5.12%) |
Dec 05, 2014 | 25.04 | 25.40 | 24.61 | 24.98 | 355,187 | -0.11(-0.44%) |
Dec 04, 2014 | 25.28 | 25.64 | 24.87 | 25.09 | 208,497 | -0.28(-1.11%) |
Dec 03, 2014 | 24.79 | 25.50 | 24.61 | 25.38 | 206,302 | +0.57(+2.31%) |
Dec 02, 2014 | 24.36 | 25.23 | 24.21 | 24.80 | 197,731 | +0.44(+1.80%) |
Dec 01, 2014 | 24.36 | 24.73 | 24.09 | 24.36 | 486,015 | -0.05(-0.19%) |
Nov 28, 2014 | 24.99 | 24.99 | 24.34 | 24.41 | 157,632 | -0.67(-2.66%) |
Nov 26, 2014 | 25.16 | 25.08 | 25.08 | 25.08 | 227,889 | -0.02(-0.06%) |
Nov 25, 2014 | 24.91 | 25.52 | 24.90 | 25.09 | 214,464 | +0.16(+0.63%) |
Nov 24, 2014 | 24.87 | 25.09 | 24.81 | 24.94 | 248,519 | +0.09(+0.38%) |
Nov 21, 2014 | 25.37 | 25.48 | 24.69 | 24.84 | 374,812 | -0.04(-0.16%) |
Nov 20, 2014 | 24.50 | 24.90 | 24.50 | 24.88 | 190,732 | +0.20(+0.79%) |
Nov 19, 2014 | 24.88 | 24.98 | 24.47 | 24.69 | 204,242 | -0.30(-1.19%) |
Nov 18, 2014 | 24.65 | 25.21 | 24.65 | 24.98 | 280,558 | +0.38(+1.56%) |
Nov 17, 2014 | 25.09 | 25.09 | 24.46 | 24.60 | 252,600 | -0.47(-1.88%) |
Nov 14, 2014 | 24.38 | 25.38 | 24.38 | 25.07 | 498,692 | +0.89(+3.66%) |
Nov 13, 2014 | 24.83 | 24.83 | 24.13 | 24.18 | 204,063 | -0.66(-2.65%) |
Nov 12, 2014 | 24.31 | 24.98 | 24.31 | 24.84 | 172,044 | +0.37(+1.51%) |
Nov 11, 2014 | 24.58 | 24.77 | 24.39 | 24.47 | 274,293 | -0.19(-0.76%) |
Nov 10, 2014 | 24.81 | 24.86 | 24.43 | 24.66 | 285,955 | -0.05(-0.19%) |
Nov 07, 2014 | 25.09 | 25.24 | 24.46 | 24.71 | 337,413 | -0.34(-1.35%) |
Nov 06, 2014 | 25.22 | 25.22 | 24.83 | 25.05 | 288,475 | -0.12(-0.47%) |
Nov 05, 2014 | 25.59 | 25.88 | 24.94 | 25.16 | 302,575 | -0.30(-1.17%) |
Nov 04, 2014 | 25.41 | 25.58 | 25.27 | 25.46 | 523,840 | +0.02(+0.09%) |
Nov 03, 2014 | 24.79 | 25.56 | 24.61 | 25.44 | 507,181 | +0.61(+2.46%) |
Oct 31, 2014 | 24.96 | 24.96 | 24.36 | 24.83 | 381,557 | +0.47(+1.93%) |
Oct 30, 2014 | 23.93 | 24.50 | 23.52 | 24.36 | 325,024 | +0.39(+1.64%) |
Oct 29, 2014 | 24.10 | 24.43 | 23.36 | 23.96 | 636,090 | +0.25(+1.06%) |
Oct 28, 2014 | 22.40 | 24.17 | 21.64 | 23.71 | 1,549,894 | +2.83(+13.56%) |
Oct 27, 2014 | 21.19 | 21.19 | 21.19 | 20.88 | 531,289 | -0.31(-1.44%) |
Oct 24, 2014 | 21.23 | 21.55 | 21.06 | 21.19 | 269,706 | +0.00(+0.00%) |
Oct 23, 2014 | 20.57 | 21.60 | 20.41 | 21.19 | 547,083 | +0.78(+3.84%) |
Oct 22, 2014 | 21.23 | 21.29 | 20.33 | 20.40 | 343,250 | -0.82(-3.88%) |
Oct 21, 2014 | 20.80 | 21.23 | 20.65 | 21.23 | 340,401 | +0.59(+2.85%) |
Oct 20, 2014 | 20.65 | 20.83 | 20.37 | 20.64 | 322,816 | -0.17(-0.83%) |
Oct 17, 2014 | 21.18 | 21.20 | 20.49 | 20.81 | 572,189 | -0.10(-0.49%) |
Oct 16, 2014 | 20.61 | 20.86 | 20.42 | 20.91 | 632,331 | -0.17(-0.82%) |
Oct 15, 2014 | 20.15 | 21.12 | 19.93 | 21.09 | 462,232 | +0.64(+3.15%) |
Oct 14, 2014 | 20.14 | 20.60 | 20.14 | 20.44 | 627,491 | +0.43(+2.16%) |
Oct 13, 2014 | 19.56 | 20.07 | 19.55 | 20.01 | 559,303 | +0.43(+2.20%) |
Oct 10, 2014 | 19.66 | 20.11 | 19.36 | 19.58 | 664,045 | -0.17(-0.87%) |
Oct 09, 2014 | 20.08 | 20.12 | 19.41 | 19.75 | 931,556 | -0.38(-1.91%) |
Oct 08, 2014 | 19.22 | 20.31 | 19.13 | 20.14 | 769,378 | +0.90(+4.69%) |
Oct 07, 2014 | 18.91 | 19.43 | 18.68 | 19.24 | 724,764 | +0.13(+0.66%) |
Oct 06, 2014 | 18.72 | 19.26 | 18.72 | 19.11 | 539,484 | +0.43(+2.31%) |
Oct 03, 2014 | 19.09 | 19.09 | 18.57 | 18.68 | 452,426 | -0.25(-1.33%) |
Oct 02, 2014 | 18.64 | 19.01 | 18.64 | 18.93 | 565,877 | +0.21(+1.13%) |
Oct 01, 2014 | 19.05 | 19.30 | 18.72 | 18.72 | 597,238 | -0.36(-1.89%) |
Sep 30, 2014 | 19.53 | 19.59 | 19.07 | 19.08 | 763,155 | -0.48(-2.45%) |
Sep 29, 2014 | 19.34 | 19.58 | 19.24 | 19.56 | 910,512 | -0.01(-0.04%) |
Sep 26, 2014 | 19.69 | 19.70 | 19.43 | 19.56 | 1,124,832 | -0.08(-0.40%) |
Sep 25, 2014 | 19.93 | 20.14 | 19.53 | 19.64 | 1,586,586 | -0.37(-1.84%) |
Sep 24, 2014 | 20.52 | 20.66 | 19.62 | 20.01 | 1,073,654 | -0.85(-4.06%) |
Sep 23, 2014 | 21.00 | 21.10 | 20.68 | 20.86 | 1,050,744 | +0.01(+0.04%) |
Sep 22, 2014 | 22.46 | 22.49 | 19.27 | 20.85 | 3,298,276 | -2.31(-9.99%) |
Sep 19, 2014 | 23.70 | 23.74 | 23.08 | 23.16 | 483,678 | -0.49(-2.06%) |
Sep 18, 2014 | 23.86 | 23.96 | 23.58 | 23.65 | 367,367 | -0.11(-0.46%) |
Sep 17, 2014 | 24.06 | 24.09 | 23.66 | 23.76 | 283,886 | -0.23(-0.95%) |
Sep 16, 2014 | 23.80 | 24.03 | 23.73 | 23.99 | 473,976 | +0.06(+0.26%) |
Sep 15, 2014 | 24.10 | 24.10 | 23.78 | 23.92 | 141,654 | -0.21(-0.88%) |
Sep 12, 2014 | 24.34 | 24.35 | 24.07 | 24.14 | 276,101 | -0.16(-0.68%) |
Sep 11, 2014 | 24.22 | 24.47 | 24.21 | 24.30 | 370,565 | -0.09(-0.35%) |
Sep 10, 2014 | 24.20 | 24.47 | 24.18 | 24.39 | 356,470 | +0.15(+0.61%) |
Sep 09, 2014 | 24.15 | 24.26 | 23.89 | 24.24 | 274,731 | +0.05(+0.19%) |
Sep 08, 2014 | 24.23 | 24.33 | 24.12 | 24.19 | 208,629 | -0.12(-0.48%) |
Sep 05, 2014 | 24.18 | 24.31 | 24.02 | 24.31 | 320,269 | +0.05(+0.23%) |
Sep 04, 2014 | 24.65 | 24.65 | 24.22 | 24.25 | 329,448 | -0.38(-1.56%) |
Sep 03, 2014 | 24.81 | 24.89 | 24.54 | 24.64 | 202,011 | -0.12(-0.48%) |
Sep 02, 2014 | 24.99 | 25.08 | 24.72 | 24.76 | 344,575 | -0.10(-0.41%) |
Aug 29, 2014 | 24.85 | 24.86 | 24.86 | 24.86 | 337,561 | -0.02(-0.09%) |
Aug 28, 2014 | 24.94 | 25.32 | 24.82 | 24.88 | 244,754 | -0.21(-0.84%) |
Aug 27, 2014 | 25.45 | 25.45 | 25.06 | 25.09 | 284,964 | -0.20(-0.81%) |
Aug 26, 2014 | 25.52 | 25.58 | 25.27 | 25.30 | 233,057 | -0.24(-0.95%) |
Aug 25, 2014 | 25.67 | 25.74 | 25.45 | 25.54 | 84,626 | +0.07(+0.28%) |
Aug 22, 2014 | 25.39 | 25.63 | 25.34 | 25.47 | 197,541 | +0.06(+0.25%) |
Aug 21, 2014 | 25.30 | 25.51 | 24.98 | 25.41 | 367,452 | +0.13(+0.53%) |
Aug 20, 2014 | 25.58 | 25.70 | 25.14 | 25.27 | 202,769 | -0.42(-1.62%) |
Aug 19, 2014 | 25.87 | 25.90 | 25.67 | 25.69 | 180,379 | -0.11(-0.43%) |
Aug 18, 2014 | 25.79 | 26.16 | 25.61 | 25.80 | 346,358 | +0.20(+0.77%) |
Aug 15, 2014 | 25.85 | 25.85 | 25.45 | 25.60 | 482,431 | -0.01(-0.03%) |
Aug 14, 2014 | 25.41 | 25.62 | 25.28 | 25.61 | 108,561 | +0.20(+0.77%) |
Aug 13, 2014 | 25.59 | 25.69 | 25.27 | 25.41 | 144,836 | -0.06(-0.25%) |
Aug 12, 2014 | 25.50 | 25.76 | 25.30 | 25.48 | 273,569 | -0.08(-0.31%) |
Aug 11, 2014 | 25.06 | 26.01 | 25.06 | 25.56 | 185,349 | +0.57(+2.29%) |
Aug 08, 2014 | 24.79 | 25.05 | 24.73 | 24.98 | 222,831 | +0.18(+0.73%) |
Aug 07, 2014 | 25.16 | 25.27 | 24.76 | 24.80 | 310,773 | -0.23(-0.91%) |
Aug 06, 2014 | 24.60 | 25.33 | 24.58 | 25.03 | 610,552 | +0.22(+0.88%) |
Aug 05, 2014 | 24.88 | 25.31 | 24.74 | 24.81 | 286,857 | -0.23(-0.91%) |
Aug 04, 2014 | 24.78 | 25.05 | 24.63 | 25.04 | 277,076 | +0.29(+1.17%) |
Aug 01, 2014 | 24.78 | 25.03 | 24.61 | 24.75 | 503,441 | -0.09(-0.38%) |
Jul 31, 2014 | 25.94 | 25.98 | 24.75 | 24.84 | 858,839 | -1.36(-5.21%) |
Jul 30, 2014 | 26.58 | 26.65 | 26.06 | 26.21 | 299,210 | -0.24(-0.89%) |
Jul 29, 2014 | 27.04 | 27.17 | 26.29 | 26.44 | 272,795 | -0.61(-2.26%) |
Jul 28, 2014 | 27.50 | 27.67 | 26.90 | 27.05 | 232,295 | -0.49(-1.79%) |
Jul 25, 2014 | 27.45 | 27.74 | 27.32 | 27.55 | 201,073 | -0.13(-0.48%) |
Jul 24, 2014 | 27.98 | 28.17 | 27.39 | 27.68 | 256,693 | -0.28(-1.01%) |
Jul 23, 2014 | 28.52 | 28.75 | 27.93 | 27.96 | 136,606 | -0.56(-1.98%) |
Jul 22, 2014 | 28.36 | 28.90 | 28.31 | 28.53 | 230,207 | +0.28(+1.00%) |
Jul 21, 2014 | 28.15 | 28.32 | 27.92 | 28.25 | 135,523 | -0.09(-0.30%) |
Jul 18, 2014 | 27.95 | 28.41 | 27.95 | 28.33 | 287,328 | +0.29(+1.03%) |
Jul 17, 2014 | 28.30 | 28.61 | 28.00 | 28.04 | 234,473 | -0.49(-1.73%) |
Jul 16, 2014 | 28.94 | 28.94 | 28.39 | 28.54 | 176,755 | -0.17(-0.60%) |
Jul 15, 2014 | 28.94 | 29.11 | 28.63 | 28.71 | 187,900 | -0.28(-0.97%) |
Jul 14, 2014 | 29.07 | 29.11 | 28.89 | 28.99 | 160,297 | +0.16(+0.54%) |
Jul 11, 2014 | 28.82 | 28.94 | 28.48 | 28.83 | 142,817 | -0.11(-0.38%) |
Jul 10, 2014 | 28.70 | 29.21 | 28.37 | 28.94 | 471,928 | -0.31(-1.05%) |
Jul 09, 2014 | 29.41 | 29.55 | 29.19 | 29.25 | 228,958 | -0.14(-0.48%) |
Jul 08, 2014 | 29.57 | 29.57 | 29.26 | 29.39 | 221,640 | -0.29(-0.98%) |
Jul 07, 2014 | 30.01 | 30.01 | 29.58 | 29.68 | 190,818 | -0.53(-1.74%) |
Jul 03, 2014 | 30.29 | 30.21 | 30.21 | 30.21 | 194,349 | -0.05(-0.18%) |
Jul 02, 2014 | 30.28 | 30.71 | 30.10 | 30.26 | 250,619 | -0.21(-0.70%) |
Jul 01, 2014 | 30.07 | 30.61 | 29.93 | 30.47 | 495,074 | +0.57(+1.91%) |
Jun 30, 2014 | 29.94 | 29.99 | 29.65 | 29.90 | 256,013 | -0.14(-0.47%) |
Jun 27, 2014 | 29.21 | 30.20 | 29.21 | 30.04 | 497,871 | +0.60(+2.05%) |
Jun 26, 2014 | 29.58 | 29.70 | 29.32 | 29.44 | 95,732 | -0.07(-0.24%) |
Jun 25, 2014 | 29.13 | 29.57 | 29.13 | 29.51 | 163,658 | +0.14(+0.48%) |
Jun 24, 2014 | 29.39 | 29.84 | 29.21 | 29.37 | 287,143 | -0.16(-0.53%) |
Jun 23, 2014 | 29.70 | 29.70 | 29.45 | 29.52 | 188,941 | -0.16(-0.53%) |
Jun 20, 2014 | 29.70 | 29.74 | 29.43 | 29.68 | 317,078 | +0.16(+0.53%) |
Jun 19, 2014 | 29.58 | 29.58 | 29.33 | 29.52 | 259,519 | +0.03(+0.11%) |
Jun 18, 2014 | 29.21 | 29.59 | 29.03 | 29.49 | 245,393 | +0.29(+0.99%) |
Jun 17, 2014 | 28.58 | 29.23 | 28.36 | 29.20 | 298,119 | +0.53(+1.86%) |
Jun 16, 2014 | 28.33 | 28.81 | 28.28 | 28.67 | 199,347 | +0.33(+1.16%) |
Jun 13, 2014 | 28.55 | 28.65 | 28.11 | 28.34 | 328,834 | -0.10(-0.36%) |
Jun 12, 2014 | 28.42 | 28.61 | 28.16 | 28.44 | 272,014 | -0.16(-0.58%) |
Jun 11, 2014 | 28.63 | 28.79 | 28.54 | 28.61 | 262,095 | -0.16(-0.55%) |
Jun 10, 2014 | 28.63 | 28.86 | 28.43 | 28.76 | 178,571 | -0.11(-0.38%) |
Jun 06, 2014 | 28.22 | 28.88 | 28.17 | 28.87 | 195,557 | +0.81(+2.88%) |
Jun 05, 2014 | 27.14 | 28.25 | 27.07 | 28.06 | 376,342 | +0.94(+3.47%) |
Jun 04, 2014 | 27.12 | 27.29 | 26.77 | 27.12 | 394,438 | -0.20(-0.72%) |
Jun 03, 2014 | 27.12 | 27.47 | 27.10 | 27.32 | 464,372 | -0.13(-0.46%) |
Jun 02, 2014 | 27.68 | 27.68 | 27.26 | 27.45 | 292,875 | -0.09(-0.31%) |
May 30, 2014 | 27.88 | 28.00 | 27.48 | 27.53 | 253,143 | -0.27(-0.96%) |
May 29, 2014 | 28.16 | 28.16 | 27.55 | 27.80 | 209,617 | -0.19(-0.67%) |
May 28, 2014 | 28.71 | 28.92 | 27.99 | 27.99 | 199,490 | -0.88(-3.04%) |
May 27, 2014 | 28.06 | 28.88 | 27.65 | 28.86 | 271,536 | +1.04(+3.75%) |
May 23, 2014 | 27.52 | 27.82 | 27.82 | 27.82 | 214,244 | +0.27(+1.00%) |
May 22, 2014 | 27.81 | 27.87 | 27.34 | 27.55 | 57,685 | -0.25(-0.90%) |
May 21, 2014 | 27.48 | 28.09 | 27.35 | 27.80 | 269,424 | +0.40(+1.46%) |
May 20, 2014 | 27.21 | 27.57 | 27.03 | 27.40 | 434,155 | +0.02(+0.06%) |
May 19, 2014 | 27.10 | 27.51 | 26.99 | 27.38 | 171,057 | +0.10(+0.37%) |
May 16, 2014 | 27.12 | 27.30 | 26.67 | 27.28 | 212,373 | +0.10(+0.38%) |
May 15, 2014 | 26.74 | 27.45 | 26.63 | 27.18 | 353,218 | +0.21(+0.79%) |
May 14, 2014 | 27.30 | 27.30 | 26.79 | 26.97 | 244,595 | -0.32(-1.18%) |
May 13, 2014 | 28.11 | 28.14 | 27.26 | 27.29 | 133,490 | -0.93(-3.31%) |
May 12, 2014 | 27.43 | 28.45 | 27.41 | 28.22 | 255,533 | +0.87(+3.17%) |
May 09, 2014 | 26.96 | 27.41 | 26.68 | 27.36 | 199,116 | +0.25(+0.91%) |
May 08, 2014 | 27.24 | 27.44 | 26.99 | 27.11 | 203,146 | -0.12(-0.43%) |
May 07, 2014 | 26.98 | 27.26 | 26.57 | 27.23 | 235,025 | +0.34(+1.25%) |
May 06, 2014 | 27.22 | 27.41 | 26.83 | 26.89 | 223,832 | -0.45(-1.64%) |
May 05, 2014 | 27.41 | 27.63 | 27.12 | 27.34 | 216,454 | -0.26(-0.95%) |
May 02, 2014 | 27.31 | 27.88 | 27.31 | 27.60 | 239,728 | +0.28(+1.02%) |