Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.47 | 25.03 | 23.27 | 23.61 | 443,536 | -0.62(-2.57%) |
Apr 29, 2015 | 24.38 | 24.51 | 24.20 | 24.23 | 125,145 | -0.31(-1.25%) |
Apr 28, 2015 | 24.56 | 24.83 | 24.45 | 24.54 | 310,828 | +0.02(+0.07%) |
Apr 27, 2015 | 24.84 | 25.03 | 24.43 | 24.52 | 147,398 | -0.18(-0.74%) |
Apr 24, 2015 | 24.76 | 24.94 | 24.63 | 24.70 | 128,698 | -0.08(-0.32%) |
Apr 23, 2015 | 24.77 | 25.00 | 24.70 | 24.78 | 160,061 | +0.02(+0.07%) |
Apr 22, 2015 | 24.56 | 24.94 | 24.25 | 24.77 | 162,826 | +0.15(+0.60%) |
Apr 21, 2015 | 25.05 | 25.16 | 24.49 | 24.62 | 176,066 | -0.27(-1.09%) |
Apr 20, 2015 | 24.84 | 25.10 | 24.58 | 24.89 | 334,855 | +0.44(+1.79%) |
Apr 17, 2015 | 25.13 | 25.27 | 24.37 | 24.45 | 237,181 | -0.84(-3.33%) |
Apr 16, 2015 | 25.12 | 25.39 | 24.99 | 25.29 | 257,981 | +0.18(+0.70%) |
Apr 15, 2015 | 25.17 | 25.48 | 25.12 | 25.12 | 384,646 | -0.05(-0.21%) |
Apr 14, 2015 | 25.33 | 25.33 | 25.01 | 25.17 | 145,999 | -0.08(-0.31%) |
Apr 13, 2015 | 24.93 | 25.41 | 24.90 | 25.25 | 214,946 | +0.27(+1.09%) |
Apr 10, 2015 | 25.27 | 25.28 | 24.92 | 24.98 | 269,588 | -0.18(-0.70%) |
Apr 09, 2015 | 25.26 | 25.33 | 24.96 | 25.15 | 335,089 | -0.08(-0.31%) |
Apr 08, 2015 | 25.20 | 25.45 | 25.19 | 25.23 | 232,627 | +0.08(+0.31%) |
Apr 07, 2015 | 25.67 | 25.85 | 25.14 | 25.15 | 313,820 | -0.50(-1.95%) |
Apr 06, 2015 | 25.69 | 25.86 | 25.54 | 25.65 | 189,953 | -0.09(-0.34%) |
Apr 02, 2015 | 25.67 | 25.74 | 25.74 | 25.74 | 135,332 | +0.12(+0.48%) |
Apr 01, 2015 | 25.37 | 25.73 | 25.25 | 25.62 | 174,913 | +0.16(+0.62%) |
Mar 31, 2015 | 25.53 | 25.53 | 25.33 | 25.46 | 200,186 | -0.12(-0.48%) |
Mar 30, 2015 | 25.53 | 25.87 | 25.50 | 25.58 | 245,960 | +0.20(+0.79%) |
Mar 27, 2015 | 25.33 | 25.54 | 25.02 | 25.38 | 217,560 | +0.06(+0.24%) |
Mar 26, 2015 | 25.32 | 25.41 | 25.14 | 25.32 | 174,820 | -0.02(-0.07%) |
Mar 25, 2015 | 25.41 | 25.84 | 24.97 | 25.34 | 348,840 | -0.58(-2.23%) |
Mar 24, 2015 | 26.13 | 26.17 | 25.85 | 25.91 | 206,878 | -0.32(-1.24%) |
Mar 23, 2015 | 26.05 | 26.38 | 26.00 | 26.24 | 189,832 | +0.25(+0.98%) |
Mar 20, 2015 | 25.91 | 26.12 | 25.82 | 25.98 | 429,126 | +0.17(+0.64%) |
Mar 19, 2015 | 26.03 | 26.03 | 25.69 | 25.82 | 163,531 | -0.24(-0.91%) |
Mar 18, 2015 | 25.62 | 26.06 | 25.58 | 26.05 | 205,540 | +0.34(+1.33%) |
Mar 17, 2015 | 25.60 | 25.79 | 25.36 | 25.71 | 231,499 | +0.11(+0.44%) |
Mar 16, 2015 | 25.32 | 25.84 | 25.18 | 25.60 | 243,689 | +0.43(+1.71%) |
Mar 13, 2015 | 25.41 | 25.47 | 25.03 | 25.17 | 342,459 | -0.19(-0.76%) |
Mar 12, 2015 | 24.74 | 25.37 | 24.49 | 25.36 | 296,208 | +0.88(+3.58%) |
Mar 11, 2015 | 24.14 | 24.54 | 23.99 | 24.49 | 486,706 | +0.46(+1.90%) |
Mar 10, 2015 | 23.65 | 24.19 | 23.28 | 24.03 | 555,627 | +0.60(+2.58%) |
Mar 09, 2015 | 23.20 | 23.46 | 22.83 | 23.43 | 236,188 | +0.30(+1.29%) |
Mar 06, 2015 | 23.38 | 23.71 | 23.01 | 23.13 | 324,553 | -0.46(-1.93%) |
Mar 05, 2015 | 23.58 | 23.61 | 23.35 | 23.58 | 137,764 | +0.04(+0.19%) |
Mar 04, 2015 | 23.92 | 23.97 | 23.47 | 23.54 | 205,258 | -0.43(-1.79%) |
Mar 03, 2015 | 23.98 | 24.03 | 23.77 | 23.97 | 180,067 | -0.09(-0.36%) |
Mar 02, 2015 | 23.85 | 24.18 | 23.83 | 24.06 | 302,573 | +0.19(+0.81%) |
Feb 27, 2015 | 24.17 | 24.17 | 23.85 | 23.86 | 169,891 | -0.35(-1.45%) |
Feb 26, 2015 | 24.18 | 24.22 | 23.93 | 24.21 | 126,410 | +0.08(+0.33%) |
Feb 25, 2015 | 24.43 | 24.43 | 23.97 | 24.13 | 185,377 | -0.30(-1.22%) |
Feb 24, 2015 | 24.36 | 24.67 | 24.35 | 24.43 | 230,433 | +0.07(+0.29%) |
Feb 23, 2015 | 24.29 | 24.38 | 24.07 | 24.36 | 190,136 | +0.07(+0.29%) |
Feb 20, 2015 | 24.44 | 24.44 | 24.02 | 24.29 | 180,878 | -0.12(-0.50%) |
Feb 19, 2015 | 23.99 | 24.49 | 23.87 | 24.42 | 279,324 | +0.47(+1.98%) |
Feb 18, 2015 | 23.81 | 23.96 | 23.69 | 23.94 | 161,445 | +0.05(+0.22%) |
Feb 17, 2015 | 23.92 | 24.27 | 23.82 | 23.89 | 190,264 | -0.09(-0.37%) |
Feb 13, 2015 | 24.13 | 23.98 | 23.98 | 23.98 | 148,227 | -0.22(-0.91%) |
Feb 12, 2015 | 24.22 | 24.49 | 23.99 | 24.20 | 196,050 | +0.01(+0.04%) |
Feb 11, 2015 | 23.99 | 24.37 | 23.99 | 24.19 | 173,835 | +0.18(+0.73%) |
Feb 10, 2015 | 23.99 | 24.20 | 23.79 | 24.01 | 224,191 | +0.03(+0.11%) |
Feb 09, 2015 | 24.20 | 24.24 | 23.94 | 23.99 | 211,278 | -0.22(-0.90%) |
Feb 06, 2015 | 24.26 | 24.48 | 23.90 | 24.20 | 250,912 | +0.08(+0.33%) |
Feb 05, 2015 | 23.59 | 24.26 | 23.44 | 24.13 | 425,842 | +0.74(+3.17%) |
Feb 04, 2015 | 23.10 | 23.64 | 23.10 | 23.38 | 268,639 | +0.15(+0.64%) |
Feb 03, 2015 | 22.71 | 23.37 | 22.71 | 23.24 | 334,531 | +0.57(+2.50%) |
Feb 02, 2015 | 22.63 | 22.69 | 22.22 | 22.67 | 329,178 | +0.16(+0.70%) |
Jan 30, 2015 | 23.50 | 23.71 | 22.41 | 22.51 | 477,373 | -0.98(-4.16%) |
Jan 29, 2015 | 23.24 | 23.50 | 22.97 | 23.49 | 379,945 | +0.24(+1.01%) |
Jan 28, 2015 | 23.69 | 23.69 | 23.16 | 23.25 | 234,689 | -0.23(-0.97%) |
Jan 27, 2015 | 23.45 | 23.64 | 23.36 | 23.48 | 297,402 | -0.08(-0.33%) |
Jan 26, 2015 | 23.57 | 23.62 | 23.27 | 23.56 | 201,883 | +0.05(+0.22%) |
Jan 23, 2015 | 23.58 | 23.63 | 23.34 | 23.51 | 271,605 | -0.05(-0.20%) |
Jan 22, 2015 | 23.14 | 23.65 | 23.07 | 23.55 | 348,148 | +0.41(+1.79%) |
Jan 21, 2015 | 23.27 | 23.36 | 22.95 | 23.14 | 182,900 | -0.05(-0.23%) |
Jan 20, 2015 | 23.24 | 23.60 | 23.00 | 23.19 | 202,926 | -0.05(-0.22%) |
Jan 16, 2015 | 22.97 | 23.34 | 22.92 | 23.24 | 473,695 | +0.25(+1.10%) |
Jan 15, 2015 | 23.10 | 23.38 | 22.86 | 22.99 | 414,112 | -0.11(-0.49%) |
Jan 14, 2015 | 23.01 | 23.35 | 22.89 | 23.11 | 180,066 | -0.16(-0.67%) |
Jan 13, 2015 | 23.34 | 23.62 | 22.96 | 23.26 | 384,287 | +0.13(+0.57%) |
Jan 12, 2015 | 23.32 | 23.42 | 22.96 | 23.13 | 234,782 | +0.04(+0.19%) |
Jan 09, 2015 | 23.29 | 23.43 | 23.06 | 23.09 | 195,656 | -0.24(-1.05%) |
Jan 08, 2015 | 22.89 | 23.45 | 22.82 | 23.33 | 721,956 | +0.67(+2.96%) |
Jan 07, 2015 | 22.80 | 23.04 | 22.35 | 22.66 | 434,202 | +0.08(+0.35%) |
Jan 06, 2015 | 23.15 | 23.38 | 22.57 | 22.58 | 285,986 | -0.43(-1.86%) |
Jan 05, 2015 | 23.17 | 23.31 | 22.88 | 23.01 | 325,365 | -0.35(-1.49%) |
Jan 02, 2015 | 23.85 | 23.91 | 23.16 | 23.36 | 194,292 | -0.33(-1.40%) |
Dec 31, 2014 | 23.97 | 23.69 | 23.69 | 23.69 | 274,916 | -0.14(-0.59%) |
Dec 30, 2014 | 23.86 | 23.94 | 23.78 | 23.83 | 225,585 | -0.03(-0.15%) |
Dec 29, 2014 | 23.63 | 23.93 | 23.53 | 23.86 | 192,504 | +0.31(+1.33%) |
Dec 26, 2014 | 23.62 | 23.65 | 23.45 | 23.55 | 205,218 | +0.07(+0.30%) |
Dec 24, 2014 | 23.45 | 23.48 | 23.48 | 23.48 | 194,058 | +0.07(+0.30%) |
Dec 23, 2014 | 23.37 | 23.55 | 23.28 | 23.41 | 325,496 | +0.16(+0.68%) |
Dec 22, 2014 | 23.24 | 23.28 | 23.12 | 23.25 | 254,401 | +0.10(+0.41%) |
Dec 19, 2014 | 23.11 | 23.29 | 23.11 | 23.16 | 913,105 | +0.06(+0.25%) |
Dec 18, 2014 | 23.19 | 23.32 | 23.03 | 23.10 | 282,216 | +0.24(+1.07%) |
Dec 17, 2014 | 22.76 | 22.89 | 22.44 | 22.86 | 362,751 | +0.21(+0.94%) |
Dec 16, 2014 | 22.76 | 22.84 | 22.56 | 22.64 | 417,581 | -0.11(-0.50%) |
Dec 15, 2014 | 23.08 | 23.10 | 22.63 | 22.76 | 191,588 | -0.26(-1.14%) |
Dec 12, 2014 | 23.25 | 23.50 | 22.97 | 23.02 | 168,307 | -0.47(-2.00%) |
Dec 11, 2014 | 23.58 | 23.85 | 23.43 | 23.49 | 238,366 | +0.06(+0.26%) |
Dec 10, 2014 | 23.39 | 23.72 | 23.38 | 23.43 | 334,754 | -0.31(-1.29%) |
Dec 09, 2014 | 23.61 | 24.07 | 23.55 | 23.73 | 507,398 | -0.05(-0.22%) |
Dec 08, 2014 | 23.84 | 24.11 | 23.55 | 23.79 | 381,702 | -0.04(-0.18%) |
Dec 05, 2014 | 23.65 | 24.00 | 23.65 | 23.83 | 189,748 | +0.15(+0.63%) |
Dec 04, 2014 | 23.84 | 24.03 | 23.65 | 23.68 | 156,711 | -0.24(-1.02%) |
Dec 03, 2014 | 23.60 | 23.99 | 23.60 | 23.93 | 140,249 | +0.26(+1.11%) |
Dec 02, 2014 | 23.27 | 23.71 | 23.27 | 23.66 | 260,679 | +0.38(+1.65%) |
Dec 01, 2014 | 23.36 | 23.61 | 23.27 | 23.28 | 176,228 | -0.06(-0.26%) |
Nov 28, 2014 | 23.66 | 23.92 | 23.30 | 23.34 | 85,376 | -0.21(-0.89%) |
Nov 26, 2014 | 23.37 | 23.55 | 23.55 | 23.55 | 115,838 | +0.15(+0.63%) |
Nov 25, 2014 | 23.53 | 23.54 | 23.12 | 23.40 | 160,449 | -0.04(-0.19%) |
Nov 24, 2014 | 23.09 | 23.45 | 23.09 | 23.45 | 101,614 | +0.37(+1.59%) |
Nov 21, 2014 | 23.39 | 23.41 | 22.96 | 23.08 | 142,683 | -0.04(-0.19%) |
Nov 20, 2014 | 22.73 | 23.15 | 22.73 | 23.12 | 130,878 | +0.35(+1.53%) |
Nov 19, 2014 | 23.00 | 23.00 | 22.54 | 22.77 | 107,965 | -0.23(-0.99%) |
Nov 18, 2014 | 23.05 | 23.15 | 22.63 | 23.00 | 125,697 | +0.10(+0.42%) |
Nov 17, 2014 | 22.88 | 22.97 | 22.79 | 22.90 | 95,601 | -0.06(-0.27%) |
Nov 14, 2014 | 23.27 | 23.33 | 22.91 | 22.97 | 123,059 | -0.35(-1.50%) |
Nov 13, 2014 | 23.52 | 23.56 | 23.24 | 23.31 | 119,030 | -0.21(-0.89%) |
Nov 12, 2014 | 23.30 | 23.54 | 23.30 | 23.52 | 113,710 | +0.16(+0.67%) |
Nov 11, 2014 | 23.08 | 23.37 | 23.08 | 23.37 | 139,940 | +0.23(+1.01%) |
Nov 10, 2014 | 23.05 | 23.32 | 22.83 | 23.13 | 152,119 | +0.11(+0.49%) |
Nov 07, 2014 | 22.92 | 23.05 | 22.84 | 23.02 | 120,484 | +0.03(+0.15%) |
Nov 06, 2014 | 22.88 | 22.99 | 22.57 | 22.99 | 138,148 | +0.17(+0.76%) |
Nov 05, 2014 | 22.74 | 23.11 | 22.68 | 22.81 | 141,814 | +0.11(+0.50%) |
Nov 04, 2014 | 22.32 | 22.71 | 22.32 | 22.70 | 186,800 | +0.30(+1.36%) |
Nov 03, 2014 | 22.50 | 22.66 | 22.22 | 22.40 | 284,320 | +0.00(+0.00%) |
Oct 31, 2014 | 22.16 | 22.42 | 21.81 | 22.40 | 331,705 | +0.49(+2.22%) |
Oct 30, 2014 | 21.68 | 22.00 | 20.26 | 21.91 | 430,891 | +0.66(+3.10%) |
Oct 29, 2014 | 21.47 | 21.50 | 21.12 | 21.25 | 224,974 | -0.13(-0.61%) |
Oct 28, 2014 | 21.09 | 21.39 | 20.74 | 21.38 | 293,830 | +0.51(+2.45%) |
Oct 27, 2014 | 20.50 | 20.91 | 20.68 | 20.87 | 142,584 | +0.19(+0.92%) |
Oct 24, 2014 | 20.61 | 20.75 | 20.56 | 20.68 | 106,048 | +0.18(+0.89%) |
Oct 23, 2014 | 20.74 | 20.80 | 20.45 | 20.50 | 136,125 | +0.02(+0.08%) |
Oct 22, 2014 | 20.56 | 20.83 | 20.39 | 20.48 | 136,107 | +0.01(+0.04%) |
Oct 21, 2014 | 20.08 | 20.47 | 20.08 | 20.47 | 337,400 | +0.49(+2.48%) |
Oct 20, 2014 | 19.80 | 20.03 | 19.80 | 19.98 | 221,646 | +0.04(+0.22%) |
Oct 17, 2014 | 20.12 | 20.30 | 19.85 | 19.93 | 280,909 | +0.09(+0.44%) |
Oct 16, 2014 | 19.52 | 19.99 | 19.52 | 19.85 | 238,893 | +0.08(+0.39%) |
Oct 15, 2014 | 19.54 | 19.85 | 19.30 | 19.77 | 225,733 | -0.10(-0.52%) |
Oct 14, 2014 | 19.95 | 20.05 | 19.84 | 19.87 | 231,254 | +0.10(+0.48%) |
Oct 13, 2014 | 19.48 | 19.91 | 19.26 | 19.78 | 148,521 | +0.37(+1.92%) |
Oct 10, 2014 | 19.12 | 19.72 | 19.12 | 19.40 | 138,207 | +0.16(+0.81%) |
Oct 09, 2014 | 19.66 | 19.71 | 19.24 | 19.25 | 148,480 | -0.44(-2.25%) |
Oct 08, 2014 | 19.40 | 19.75 | 19.40 | 19.69 | 272,957 | +0.19(+0.98%) |
Oct 07, 2014 | 19.61 | 19.84 | 19.47 | 19.50 | 123,393 | -0.26(-1.32%) |
Oct 06, 2014 | 20.01 | 20.01 | 19.75 | 19.76 | 119,927 | -0.21(-1.04%) |
Oct 03, 2014 | 19.95 | 20.15 | 19.84 | 19.97 | 321,616 | +0.23(+1.19%) |
Oct 02, 2014 | 19.32 | 19.87 | 19.19 | 19.73 | 150,438 | +0.46(+2.39%) |
Oct 01, 2014 | 19.13 | 19.40 | 19.09 | 19.27 | 286,283 | +0.07(+0.36%) |
Sep 30, 2014 | 19.52 | 19.73 | 19.14 | 19.20 | 252,984 | -0.33(-1.69%) |
Sep 29, 2014 | 19.53 | 19.83 | 19.45 | 19.53 | 131,032 | -0.16(-0.84%) |
Sep 26, 2014 | 19.55 | 19.77 | 19.48 | 19.70 | 75,249 | +0.16(+0.80%) |
Sep 25, 2014 | 19.65 | 19.72 | 19.45 | 19.54 | 111,324 | -0.18(-0.92%) |
Sep 24, 2014 | 19.67 | 19.83 | 19.54 | 19.72 | 109,977 | +0.11(+0.57%) |
Sep 23, 2014 | 19.88 | 19.91 | 19.61 | 19.61 | 139,859 | -0.30(-1.52%) |
Sep 22, 2014 | 20.00 | 20.15 | 19.84 | 19.91 | 149,332 | -0.14(-0.69%) |
Sep 19, 2014 | 20.56 | 20.57 | 19.77 | 20.05 | 558,683 | -0.48(-2.32%) |
Sep 18, 2014 | 20.37 | 20.57 | 20.30 | 20.53 | 97,466 | +0.21(+1.02%) |
Sep 17, 2014 | 20.30 | 20.50 | 20.17 | 20.32 | 74,454 | +0.01(+0.04%) |
Sep 16, 2014 | 20.37 | 20.38 | 20.18 | 20.31 | 102,866 | -0.07(-0.34%) |
Sep 15, 2014 | 20.34 | 20.48 | 20.18 | 20.38 | 87,889 | +0.00(+0.00%) |
Sep 12, 2014 | 20.59 | 20.59 | 20.31 | 20.38 | 134,839 | -0.16(-0.80%) |
Sep 11, 2014 | 20.18 | 20.63 | 20.18 | 20.55 | 123,829 | +0.22(+1.07%) |
Sep 10, 2014 | 20.15 | 20.38 | 20.13 | 20.33 | 86,849 | +0.12(+0.60%) |
Sep 09, 2014 | 20.46 | 20.46 | 20.11 | 20.21 | 98,194 | -0.33(-1.60%) |
Sep 08, 2014 | 20.54 | 20.59 | 20.22 | 20.54 | 128,522 | -0.06(-0.30%) |
Sep 05, 2014 | 20.54 | 20.64 | 20.50 | 20.60 | 55,475 | -0.07(-0.34%) |
Sep 04, 2014 | 20.83 | 20.97 | 20.60 | 20.67 | 63,488 | -0.14(-0.67%) |
Sep 03, 2014 | 21.08 | 21.11 | 20.69 | 20.81 | 113,470 | -0.20(-0.95%) |
Sep 02, 2014 | 20.92 | 21.09 | 20.83 | 21.01 | 102,672 | +0.22(+1.04%) |
Aug 29, 2014 | 20.72 | 20.79 | 20.79 | 20.79 | 135,697 | +0.06(+0.29%) |
Aug 28, 2014 | 20.87 | 20.87 | 20.70 | 20.73 | 83,447 | -0.20(-0.95%) |
Aug 27, 2014 | 20.97 | 21.03 | 20.83 | 20.93 | 64,400 | +0.02(+0.08%) |
Aug 26, 2014 | 20.87 | 21.04 | 20.83 | 20.91 | 146,403 | +0.10(+0.50%) |
Aug 25, 2014 | 20.83 | 20.95 | 20.68 | 20.81 | 94,405 | +0.08(+0.38%) |
Aug 22, 2014 | 20.94 | 21.00 | 20.73 | 20.73 | 79,985 | -0.22(-1.03%) |
Aug 21, 2014 | 20.66 | 20.99 | 20.47 | 20.95 | 76,217 | +0.25(+1.22%) |
Aug 20, 2014 | 20.95 | 20.95 | 20.55 | 20.70 | 145,219 | -0.36(-1.69%) |
Aug 19, 2014 | 20.91 | 21.13 | 20.75 | 21.05 | 116,638 | +0.14(+0.66%) |
Aug 18, 2014 | 20.78 | 20.96 | 20.65 | 20.91 | 153,252 | +0.37(+1.82%) |
Aug 15, 2014 | 20.76 | 20.87 | 20.24 | 20.54 | 183,830 | +0.02(+0.08%) |
Aug 14, 2014 | 20.34 | 20.52 | 20.17 | 20.52 | 256,450 | +0.19(+0.94%) |
Aug 13, 2014 | 20.11 | 20.43 | 20.09 | 20.33 | 150,260 | +0.33(+1.65%) |
Aug 12, 2014 | 20.02 | 20.11 | 19.89 | 20.00 | 116,340 | -0.08(-0.39%) |
Aug 11, 2014 | 20.09 | 20.13 | 19.86 | 20.08 | 154,492 | +0.10(+0.52%) |
Aug 08, 2014 | 19.88 | 20.14 | 19.81 | 19.98 | 122,246 | +0.07(+0.35%) |
Aug 07, 2014 | 20.27 | 20.27 | 19.86 | 19.91 | 76,634 | -0.28(-1.41%) |
Aug 06, 2014 | 19.95 | 20.25 | 19.93 | 20.19 | 82,922 | +0.16(+0.82%) |
Aug 05, 2014 | 19.84 | 20.27 | 19.84 | 20.03 | 241,284 | +0.09(+0.48%) |
Aug 04, 2014 | 20.05 | 20.05 | 19.61 | 19.93 | 246,388 | -0.08(-0.39%) |
Aug 01, 2014 | 19.84 | 20.02 | 19.32 | 20.01 | 389,991 | +0.78(+4.08%) |
Jul 31, 2014 | 19.39 | 19.82 | 18.95 | 19.23 | 354,928 | -0.33(-1.68%) |
Jul 30, 2014 | 20.11 | 20.11 | 19.45 | 19.55 | 228,664 | -0.40(-1.99%) |
Jul 29, 2014 | 20.14 | 20.34 | 19.94 | 19.95 | 160,838 | -0.19(-0.94%) |
Jul 28, 2014 | 20.08 | 20.24 | 19.96 | 20.14 | 222,361 | +0.04(+0.21%) |
Jul 25, 2014 | 20.08 | 20.40 | 19.95 | 20.10 | 272,229 | -0.19(-0.94%) |
Jul 24, 2014 | 20.67 | 20.89 | 20.14 | 20.29 | 219,793 | -0.30(-1.47%) |
Jul 23, 2014 | 20.63 | 20.67 | 20.46 | 20.59 | 79,704 | +0.00(+0.00%) |
Jul 22, 2014 | 20.55 | 20.75 | 20.45 | 20.59 | 145,684 | +0.05(+0.25%) |
Jul 21, 2014 | 20.43 | 20.65 | 20.36 | 20.54 | 130,154 | -0.03(-0.13%) |
Jul 18, 2014 | 20.25 | 20.56 | 20.25 | 20.56 | 181,253 | +0.24(+1.19%) |
Jul 17, 2014 | 20.64 | 20.68 | 20.25 | 20.32 | 159,723 | -0.39(-1.87%) |
Jul 16, 2014 | 20.91 | 20.91 | 20.43 | 20.71 | 147,815 | -0.03(-0.17%) |
Jul 15, 2014 | 20.81 | 20.93 | 20.58 | 20.74 | 116,002 | -0.03(-0.12%) |
Jul 14, 2014 | 20.83 | 20.90 | 20.42 | 20.77 | 103,362 | +0.18(+0.88%) |
Jul 11, 2014 | 20.73 | 20.85 | 20.59 | 20.59 | 158,834 | -0.22(-1.04%) |
Jul 10, 2014 | 20.71 | 20.94 | 20.53 | 20.80 | 104,861 | -0.36(-1.71%) |
Jul 09, 2014 | 21.24 | 21.28 | 21.08 | 21.17 | 134,781 | +0.02(+0.08%) |
Jul 08, 2014 | 21.26 | 21.31 | 20.87 | 21.15 | 309,867 | -0.21(-0.97%) |
Jul 07, 2014 | 21.45 | 21.59 | 21.30 | 21.36 | 107,503 | -0.22(-1.00%) |
Jul 03, 2014 | 21.51 | 21.57 | 21.57 | 21.57 | 79,883 | +0.12(+0.56%) |
Jul 02, 2014 | 21.62 | 21.65 | 21.33 | 21.45 | 132,584 | -0.22(-1.03%) |
Jul 01, 2014 | 21.39 | 21.96 | 21.34 | 21.67 | 175,477 | +0.35(+1.66%) |
Jun 30, 2014 | 21.27 | 21.36 | 21.17 | 21.32 | 146,294 | -0.03(-0.16%) |
Jun 27, 2014 | 21.15 | 21.46 | 21.01 | 21.36 | 402,732 | +0.03(+0.16%) |
Jun 26, 2014 | 21.37 | 21.37 | 21.11 | 21.32 | 89,895 | -0.09(-0.40%) |
Jun 25, 2014 | 21.17 | 21.44 | 21.14 | 21.41 | 135,010 | +0.10(+0.49%) |
Jun 24, 2014 | 21.49 | 21.73 | 21.23 | 21.30 | 195,084 | -0.14(-0.64%) |
Jun 23, 2014 | 21.84 | 21.84 | 21.35 | 21.44 | 178,719 | -0.35(-1.62%) |
Jun 20, 2014 | 21.82 | 21.93 | 21.67 | 21.80 | 422,973 | +0.07(+0.32%) |
Jun 19, 2014 | 21.86 | 21.86 | 21.63 | 21.73 | 140,651 | -0.12(-0.55%) |
Jun 18, 2014 | 21.41 | 21.88 | 21.17 | 21.85 | 225,484 | +0.39(+1.81%) |
Jun 17, 2014 | 20.92 | 21.46 | 20.92 | 21.46 | 187,817 | +0.50(+2.39%) |
Jun 16, 2014 | 20.86 | 21.03 | 20.65 | 20.96 | 126,951 | +0.14(+0.66%) |
Jun 13, 2014 | 20.94 | 20.94 | 20.70 | 20.82 | 94,075 | -0.01(-0.04%) |
Jun 12, 2014 | 20.99 | 21.09 | 20.75 | 20.83 | 83,649 | -0.15(-0.70%) |
Jun 11, 2014 | 21.06 | 21.36 | 20.92 | 20.98 | 110,532 | -0.21(-0.98%) |
Jun 10, 2014 | 21.11 | 21.34 | 21.02 | 21.18 | 81,991 | -0.03(-0.12%) |
Jun 06, 2014 | 20.93 | 21.22 | 20.88 | 21.21 | 224,498 | +0.42(+2.03%) |
Jun 05, 2014 | 20.39 | 20.79 | 20.15 | 20.79 | 133,032 | +0.49(+2.42%) |
Jun 04, 2014 | 20.19 | 20.48 | 20.17 | 20.29 | 94,451 | -0.01(-0.04%) |
Jun 03, 2014 | 20.49 | 20.49 | 20.04 | 20.30 | 171,701 | -0.22(-1.05%) |
Jun 02, 2014 | 20.49 | 20.66 | 20.15 | 20.52 | 185,692 | +0.02(+0.08%) |
May 30, 2014 | 20.80 | 20.90 | 20.48 | 20.50 | 254,445 | -0.20(-0.96%) |
May 29, 2014 | 20.55 | 20.76 | 20.28 | 20.70 | 184,131 | +0.18(+0.88%) |
May 28, 2014 | 20.80 | 20.89 | 20.44 | 20.52 | 271,830 | -0.37(-1.78%) |
May 27, 2014 | 20.54 | 20.89 | 20.44 | 20.89 | 307,481 | +0.44(+2.13%) |
May 23, 2014 | 20.28 | 20.45 | 20.45 | 20.45 | 181,331 | +0.26(+1.30%) |
May 22, 2014 | 19.67 | 20.20 | 19.62 | 20.19 | 93,749 | +0.58(+2.95%) |
May 21, 2014 | 19.67 | 19.84 | 19.41 | 19.61 | 171,034 | -0.02(-0.09%) |
May 20, 2014 | 19.79 | 20.04 | 19.46 | 19.63 | 251,189 | -0.23(-1.15%) |
May 19, 2014 | 19.81 | 19.98 | 19.73 | 19.86 | 118,940 | +0.05(+0.24%) |
May 16, 2014 | 19.84 | 19.97 | 19.60 | 19.81 | 186,278 | -0.11(-0.56%) |
May 15, 2014 | 19.72 | 19.99 | 19.49 | 19.92 | 205,224 | +0.09(+0.43%) |
May 14, 2014 | 20.29 | 20.38 | 19.79 | 19.84 | 158,701 | -0.50(-2.46%) |
May 13, 2014 | 20.61 | 20.61 | 20.28 | 20.34 | 124,926 | -0.26(-1.26%) |
May 12, 2014 | 20.25 | 20.72 | 20.02 | 20.60 | 250,977 | +0.36(+1.78%) |
May 09, 2014 | 19.71 | 20.25 | 19.70 | 20.24 | 149,290 | +0.39(+1.94%) |
May 08, 2014 | 19.89 | 20.20 | 19.76 | 19.85 | 165,421 | -0.02(-0.09%) |
May 07, 2014 | 19.43 | 19.89 | 19.42 | 19.87 | 197,723 | +0.45(+2.34%) |
May 06, 2014 | 19.66 | 20.07 | 19.40 | 19.41 | 182,325 | -0.38(-1.91%) |
May 05, 2014 | 19.70 | 19.93 | 19.50 | 19.79 | 135,442 | -0.09(-0.43%) |
May 02, 2014 | 20.00 | 20.24 | 19.81 | 19.88 | 151,600 | -0.12(-0.60%) |