Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.95 | 35.10 | 33.53 | 33.78 | 1,836,604 | -1.19(-3.40%) |
Apr 29, 2015 | 33.73 | 35.03 | 32.57 | 34.97 | 4,405,331 | -0.16(-0.46%) |
Apr 28, 2015 | 33.86 | 35.20 | 32.91 | 35.13 | 3,210,815 | +1.58(+4.71%) |
Apr 27, 2015 | 33.76 | 34.33 | 33.49 | 33.55 | 997,866 | -0.22(-0.65%) |
Apr 24, 2015 | 34.46 | 34.46 | 33.52 | 33.77 | 978,707 | -0.59(-1.72%) |
Apr 23, 2015 | 33.94 | 34.69 | 33.41 | 34.36 | 831,254 | +0.39(+1.15%) |
Apr 22, 2015 | 34.28 | 34.37 | 33.33 | 33.97 | 627,803 | -0.22(-0.64%) |
Apr 21, 2015 | 34.61 | 34.71 | 34.08 | 34.19 | 841,279 | -0.21(-0.61%) |
Apr 20, 2015 | 33.43 | 34.85 | 33.43 | 34.40 | 1,356,345 | +1.10(+3.30%) |
Apr 17, 2015 | 33.63 | 33.72 | 33.22 | 33.30 | 644,665 | -0.56(-1.65%) |
Apr 16, 2015 | 33.59 | 34.11 | 33.55 | 33.86 | 534,004 | +0.07(+0.21%) |
Apr 15, 2015 | 33.90 | 33.91 | 33.46 | 33.79 | 579,108 | +0.12(+0.36%) |
Apr 14, 2015 | 33.78 | 33.86 | 33.18 | 33.67 | 656,677 | +0.11(+0.33%) |
Apr 13, 2015 | 33.90 | 34.21 | 33.50 | 33.56 | 624,355 | -0.33(-0.97%) |
Apr 10, 2015 | 33.97 | 34.50 | 33.71 | 33.89 | 899,782 | +0.50(+1.50%) |
Apr 09, 2015 | 33.66 | 33.89 | 33.20 | 33.39 | 717,449 | -0.45(-1.33%) |
Apr 08, 2015 | 32.85 | 34.14 | 32.84 | 33.84 | 1,438,302 | +0.98(+2.97%) |
Apr 07, 2015 | 32.91 | 33.40 | 32.63 | 32.87 | 729,158 | -0.02(-0.05%) |
Apr 06, 2015 | 32.35 | 33.24 | 32.00 | 32.88 | 769,804 | +0.16(+0.50%) |
Apr 02, 2015 | 32.13 | 32.72 | 32.72 | 32.72 | 693,100 | +0.64(+1.98%) |
Apr 01, 2015 | 33.10 | 33.10 | 32.01 | 32.08 | 1,353,607 | -1.18(-3.55%) |
Mar 31, 2015 | 33.12 | 33.48 | 32.86 | 33.26 | 1,017,964 | +0.06(+0.18%) |
Mar 30, 2015 | 33.42 | 33.75 | 32.90 | 33.20 | 901,228 | -0.09(-0.27%) |
Mar 27, 2015 | 32.38 | 33.48 | 32.36 | 33.29 | 1,142,217 | +0.80(+2.46%) |
Mar 26, 2015 | 32.00 | 32.83 | 30.87 | 32.49 | 999,472 | +0.20(+0.62%) |
Mar 25, 2015 | 33.52 | 33.77 | 32.17 | 32.29 | 1,001,476 | -1.27(-3.78%) |
Mar 24, 2015 | 33.81 | 33.97 | 33.32 | 33.56 | 802,676 | -0.22(-0.65%) |
Mar 23, 2015 | 33.73 | 33.92 | 33.36 | 33.78 | 699,149 | +0.06(+0.18%) |
Mar 20, 2015 | 33.64 | 33.79 | 33.30 | 33.72 | 1,051,419 | +0.34(+1.02%) |
Mar 19, 2015 | 33.35 | 33.52 | 33.25 | 33.38 | 814,891 | -0.01(-0.03%) |
Mar 18, 2015 | 33.44 | 33.67 | 32.93 | 33.39 | 847,339 | -0.09(-0.27%) |
Mar 17, 2015 | 34.23 | 34.23 | 33.18 | 33.48 | 1,085,887 | -0.89(-2.59%) |
Mar 16, 2015 | 33.68 | 34.46 | 33.60 | 34.37 | 1,022,725 | +0.88(+2.61%) |
Mar 13, 2015 | 33.98 | 34.09 | 32.98 | 33.49 | 1,261,990 | -0.72(-2.09%) |
Mar 12, 2015 | 32.92 | 34.23 | 32.61 | 34.21 | 1,490,750 | +1.29(+3.92%) |
Mar 11, 2015 | 32.76 | 33.20 | 32.59 | 32.92 | 1,137,464 | +0.41(+1.26%) |
Mar 10, 2015 | 32.59 | 32.95 | 32.33 | 32.51 | 686,864 | -0.35(-1.07%) |
Mar 09, 2015 | 32.78 | 32.95 | 32.18 | 32.86 | 1,052,775 | +0.08(+0.24%) |
Mar 06, 2015 | 32.49 | 33.29 | 32.24 | 32.78 | 2,194,525 | +0.54(+1.67%) |
Mar 05, 2015 | 31.27 | 32.40 | 31.06 | 32.24 | 1,781,706 | +0.94(+3.00%) |
Mar 04, 2015 | 30.84 | 31.31 | 30.78 | 31.30 | 627,169 | +0.44(+1.43%) |
Mar 03, 2015 | 31.19 | 31.30 | 30.64 | 30.86 | 806,272 | -0.54(-1.72%) |
Mar 02, 2015 | 30.61 | 31.49 | 30.25 | 31.40 | 1,488,587 | +1.29(+4.28%) |
Feb 27, 2015 | 30.27 | 30.28 | 29.64 | 30.11 | 840,465 | -0.12(-0.40%) |
Feb 26, 2015 | 29.68 | 30.37 | 29.57 | 30.23 | 1,019,932 | +0.57(+1.92%) |
Feb 25, 2015 | 30.56 | 30.62 | 29.57 | 29.66 | 1,156,836 | -0.74(-2.43%) |
Feb 24, 2015 | 29.65 | 30.65 | 29.65 | 30.40 | 1,275,909 | +0.62(+2.08%) |
Feb 23, 2015 | 29.82 | 29.87 | 29.17 | 29.78 | 1,064,881 | -0.04(-0.13%) |
Feb 20, 2015 | 29.84 | 30.00 | 29.75 | 29.82 | 752,526 | -0.01(-0.03%) |
Feb 19, 2015 | 29.68 | 30.20 | 29.62 | 29.83 | 1,086,999 | +0.13(+0.44%) |
Feb 18, 2015 | 29.64 | 29.79 | 29.15 | 29.70 | 881,421 | +0.08(+0.27%) |
Feb 17, 2015 | 29.36 | 29.74 | 29.17 | 29.62 | 1,217,761 | +0.26(+0.89%) |
Feb 13, 2015 | 29.32 | 29.36 | 29.36 | 29.36 | 745,100 | +0.01(+0.03%) |
Feb 12, 2015 | 29.08 | 29.46 | 29.01 | 29.35 | 1,110,427 | +0.39(+1.35%) |
Feb 11, 2015 | 29.51 | 29.60 | 28.82 | 28.96 | 1,331,359 | -0.58(-1.96%) |
Feb 10, 2015 | 28.81 | 29.63 | 28.58 | 29.54 | 1,823,878 | +0.96(+3.36%) |
Feb 09, 2015 | 27.96 | 28.64 | 27.90 | 28.58 | 1,065,572 | +0.61(+2.18%) |
Feb 06, 2015 | 28.17 | 28.37 | 27.78 | 27.97 | 1,408,252 | -0.03(-0.11%) |
Feb 05, 2015 | 28.62 | 28.69 | 27.96 | 28.00 | 1,427,721 | -0.48(-1.69%) |
Feb 04, 2015 | 27.63 | 28.65 | 27.51 | 28.48 | 1,908,793 | +0.83(+3.00%) |
Feb 03, 2015 | 27.43 | 28.09 | 27.25 | 27.65 | 2,029,573 | +0.30(+1.10%) |
Feb 02, 2015 | 26.55 | 28.14 | 26.04 | 27.35 | 4,035,746 | +0.85(+3.21%) |
Jan 30, 2015 | 25.94 | 26.69 | 25.90 | 26.50 | 3,199,047 | +0.36(+1.38%) |
Jan 29, 2015 | 27.48 | 27.48 | 25.53 | 26.14 | 5,002,773 | -1.41(-5.12%) |
Jan 28, 2015 | 26.75 | 27.95 | 26.43 | 27.55 | 7,270,234 | +1.52(+5.84%) |
Jan 27, 2015 | 25.97 | 26.22 | 25.44 | 26.03 | 2,350,369 | -0.27(-1.03%) |
Jan 26, 2015 | 25.09 | 26.37 | 24.89 | 26.30 | 2,651,686 | +1.22(+4.86%) |
Jan 23, 2015 | 25.21 | 25.61 | 24.76 | 25.08 | 1,472,416 | -0.03(-0.12%) |
Jan 22, 2015 | 24.87 | 25.12 | 24.12 | 25.11 | 1,350,071 | +0.26(+1.05%) |
Jan 21, 2015 | 24.16 | 25.14 | 24.13 | 24.85 | 2,296,368 | +0.70(+2.90%) |
Jan 20, 2015 | 23.90 | 24.75 | 23.72 | 24.15 | 1,362,106 | +0.18(+0.75%) |
Jan 16, 2015 | 23.91 | 24.31 | 23.70 | 23.97 | 1,363,101 | -0.05(-0.21%) |
Jan 15, 2015 | 24.27 | 24.54 | 23.98 | 24.02 | 1,264,970 | -0.24(-0.99%) |
Jan 14, 2015 | 24.34 | 24.95 | 23.79 | 24.26 | 2,601,365 | +0.32(+1.34%) |
Jan 13, 2015 | 23.80 | 24.80 | 23.60 | 23.94 | 2,022,706 | +0.39(+1.66%) |
Jan 12, 2015 | 23.53 | 23.71 | 23.09 | 23.55 | 773,796 | -0.10(-0.42%) |
Jan 09, 2015 | 23.43 | 23.88 | 23.35 | 23.65 | 1,191,085 | +0.21(+0.90%) |
Jan 08, 2015 | 23.18 | 23.76 | 23.00 | 23.44 | 2,016,975 | +0.36(+1.56%) |
Jan 07, 2015 | 23.07 | 23.29 | 22.73 | 23.08 | 881,316 | +0.17(+0.74%) |
Jan 06, 2015 | 23.32 | 23.48 | 22.63 | 22.91 | 1,222,963 | -0.42(-1.80%) |
Jan 05, 2015 | 23.59 | 23.70 | 23.16 | 23.33 | 1,019,918 | -0.38(-1.60%) |
Jan 02, 2015 | 23.59 | 24.10 | 23.55 | 23.71 | 912,689 | +0.14(+0.59%) |
Dec 31, 2014 | 23.63 | 23.57 | 23.57 | 23.57 | 756,700 | +0.02(+0.08%) |
Dec 30, 2014 | 23.48 | 23.84 | 23.48 | 23.55 | 592,408 | -0.08(-0.34%) |
Dec 29, 2014 | 23.59 | 23.84 | 23.44 | 23.63 | 607,259 | -0.02(-0.06%) |
Dec 26, 2014 | 23.61 | 23.81 | 23.49 | 23.64 | 742,205 | +0.04(+0.19%) |
Dec 24, 2014 | 23.74 | 23.60 | 23.60 | 23.60 | 626,800 | +0.00(+0.00%) |
Dec 23, 2014 | 23.75 | 23.94 | 23.48 | 23.60 | 1,362,654 | -0.16(-0.67%) |
Dec 22, 2014 | 22.84 | 23.78 | 22.80 | 23.76 | 1,695,044 | +1.03(+4.53%) |
Dec 19, 2014 | 22.69 | 22.84 | 22.33 | 22.73 | 1,956,712 | +0.05(+0.22%) |
Dec 18, 2014 | 22.62 | 22.98 | 22.18 | 22.68 | 1,915,950 | +0.29(+1.30%) |
Dec 17, 2014 | 22.85 | 22.90 | 22.32 | 22.39 | 2,377,250 | -0.50(-2.18%) |
Dec 16, 2014 | 23.00 | 23.24 | 22.57 | 22.89 | 5,828,351 | -0.07(-0.30%) |
Dec 15, 2014 | 20.25 | 23.00 | 20.25 | 22.96 | 13,207,927 | +4.12(+21.87%) |
Dec 12, 2014 | 18.58 | 19.14 | 18.58 | 18.84 | 1,007,496 | -0.12(-0.63%) |
Dec 11, 2014 | 19.10 | 19.10 | 18.72 | 18.96 | 1,413,212 | -0.03(-0.16%) |
Dec 10, 2014 | 18.80 | 19.15 | 18.61 | 18.99 | 2,195,384 | +0.01(+0.05%) |
Dec 09, 2014 | 18.20 | 19.01 | 18.03 | 18.98 | 2,741,876 | +0.52(+2.82%) |
Dec 08, 2014 | 18.05 | 18.69 | 18.05 | 18.46 | 1,812,453 | +0.28(+1.54%) |
Dec 05, 2014 | 17.96 | 18.34 | 17.93 | 18.18 | 1,251,198 | +0.23(+1.28%) |
Dec 04, 2014 | 18.05 | 18.25 | 17.49 | 17.95 | 1,561,245 | +0.72(+4.18%) |
Dec 03, 2014 | 16.96 | 17.31 | 16.96 | 17.23 | 1,314,851 | +0.35(+2.07%) |
Dec 02, 2014 | 17.77 | 17.80 | 16.80 | 16.88 | 2,822,423 | -1.00(-5.59%) |
Dec 01, 2014 | 18.25 | 18.30 | 17.73 | 17.88 | 1,198,488 | -0.41(-2.24%) |
Nov 28, 2014 | 18.36 | 18.58 | 18.22 | 18.29 | 531,293 | -0.05(-0.27%) |
Nov 26, 2014 | 18.20 | 18.34 | 18.34 | 18.34 | 915,300 | +0.18(+0.99%) |
Nov 25, 2014 | 18.43 | 18.45 | 18.05 | 18.16 | 1,434,806 | -0.25(-1.36%) |
Nov 24, 2014 | 18.25 | 18.45 | 18.13 | 18.41 | 898,298 | +0.27(+1.49%) |
Nov 21, 2014 | 18.42 | 18.43 | 18.00 | 18.14 | 1,346,970 | +0.02(+0.11%) |
Nov 20, 2014 | 17.75 | 18.14 | 17.66 | 18.12 | 1,055,866 | +0.34(+1.91%) |
Nov 19, 2014 | 18.25 | 18.35 | 17.77 | 17.78 | 1,600,454 | -0.52(-2.84%) |
Nov 18, 2014 | 18.25 | 18.59 | 18.15 | 18.30 | 1,639,965 | +0.08(+0.44%) |
Nov 17, 2014 | 19.07 | 19.07 | 18.02 | 18.22 | 2,773,804 | -0.93(-4.86%) |
Nov 14, 2014 | 19.01 | 19.20 | 18.75 | 19.15 | 1,119,687 | +0.13(+0.68%) |
Nov 13, 2014 | 19.65 | 19.65 | 18.92 | 19.02 | 1,693,762 | -0.54(-2.76%) |
Nov 12, 2014 | 19.50 | 19.66 | 19.28 | 19.56 | 930,200 | -0.03(-0.15%) |
Nov 11, 2014 | 19.60 | 19.70 | 19.47 | 19.59 | 846,552 | -0.10(-0.51%) |
Nov 10, 2014 | 19.53 | 19.72 | 19.40 | 19.69 | 1,308,970 | +0.14(+0.72%) |
Nov 07, 2014 | 19.80 | 19.89 | 19.35 | 19.55 | 1,750,694 | -0.26(-1.31%) |
Nov 06, 2014 | 20.24 | 20.43 | 19.69 | 19.81 | 1,430,259 | -0.37(-1.83%) |
Nov 05, 2014 | 20.41 | 20.45 | 19.96 | 20.18 | 1,513,510 | -0.03(-0.15%) |
Nov 04, 2014 | 19.48 | 20.23 | 19.35 | 20.21 | 1,623,468 | +0.69(+3.53%) |
Nov 03, 2014 | 19.40 | 19.85 | 19.30 | 19.52 | 1,547,157 | +0.22(+1.14%) |
Oct 31, 2014 | 19.50 | 19.97 | 19.21 | 19.30 | 2,119,543 | +0.04(+0.21%) |
Oct 30, 2014 | 21.58 | 21.60 | 18.90 | 19.26 | 7,190,270 | -2.63(-12.01%) |
Oct 29, 2014 | 21.97 | 22.09 | 21.25 | 21.89 | 2,176,669 | -0.16(-0.73%) |
Oct 28, 2014 | 21.53 | 22.07 | 21.34 | 22.05 | 799,096 | +0.69(+3.23%) |
Oct 27, 2014 | 21.48 | 21.57 | 21.57 | 21.36 | 868,141 | -0.21(-0.97%) |
Oct 24, 2014 | 21.10 | 21.62 | 21.01 | 21.57 | 794,085 | +0.48(+2.28%) |
Oct 23, 2014 | 20.78 | 21.43 | 20.69 | 21.09 | 667,211 | +0.55(+2.68%) |
Oct 22, 2014 | 21.15 | 21.17 | 20.43 | 20.54 | 760,452 | -0.62(-2.93%) |
Oct 21, 2014 | 21.34 | 21.64 | 20.64 | 21.16 | 1,216,490 | +0.13(+0.62%) |
Oct 20, 2014 | 19.98 | 21.04 | 19.83 | 21.03 | 1,342,784 | +0.91(+4.52%) |
Oct 17, 2014 | 20.36 | 20.67 | 19.99 | 20.12 | 604,981 | +0.09(+0.45%) |
Oct 16, 2014 | 18.50 | 20.11 | 18.39 | 20.03 | 1,303,251 | +0.09(+0.45%) |
Oct 15, 2014 | 19.19 | 20.06 | 19.18 | 19.94 | 977,198 | +0.33(+1.68%) |
Oct 14, 2014 | 19.25 | 20.18 | 19.22 | 19.61 | 983,345 | +0.61(+3.24%) |
Oct 13, 2014 | 19.18 | 19.67 | 18.97 | 19.00 | 984,895 | -0.13(-0.71%) |
Oct 10, 2014 | 19.56 | 19.67 | 18.87 | 19.13 | 1,435,371 | -0.57(-2.89%) |
Oct 09, 2014 | 20.26 | 20.28 | 19.67 | 19.70 | 785,703 | -0.58(-2.86%) |
Oct 08, 2014 | 19.41 | 20.38 | 19.41 | 20.28 | 1,063,318 | +0.92(+4.75%) |
Oct 07, 2014 | 19.65 | 20.17 | 19.35 | 19.36 | 973,123 | -0.53(-2.66%) |
Oct 06, 2014 | 20.62 | 20.70 | 19.73 | 19.89 | 1,189,376 | -0.72(-3.49%) |
Oct 03, 2014 | 20.74 | 20.90 | 20.50 | 20.61 | 625,929 | -0.01(-0.05%) |
Oct 02, 2014 | 20.43 | 20.78 | 20.16 | 20.62 | 510,964 | +0.25(+1.23%) |
Oct 01, 2014 | 20.69 | 20.90 | 20.23 | 20.37 | 930,422 | -0.48(-2.30%) |
Sep 30, 2014 | 21.58 | 21.58 | 20.85 | 20.85 | 896,881 | -0.70(-3.25%) |
Sep 29, 2014 | 21.15 | 21.79 | 21.03 | 21.55 | 634,162 | +0.15(+0.70%) |
Sep 26, 2014 | 21.34 | 21.55 | 21.21 | 21.40 | 627,648 | +0.21(+0.99%) |
Sep 25, 2014 | 21.75 | 21.92 | 21.17 | 21.19 | 1,097,023 | -0.68(-3.11%) |
Sep 24, 2014 | 21.85 | 22.10 | 21.57 | 21.87 | 717,905 | +0.10(+0.46%) |
Sep 23, 2014 | 21.80 | 22.18 | 21.70 | 21.77 | 924,431 | -0.03(-0.14%) |
Sep 22, 2014 | 22.19 | 22.23 | 21.68 | 21.80 | 973,294 | -0.40(-1.80%) |
Sep 19, 2014 | 23.34 | 23.34 | 22.18 | 22.20 | 2,321,500 | -1.20(-5.13%) |
Sep 18, 2014 | 22.89 | 23.55 | 22.65 | 23.40 | 1,263,416 | +0.63(+2.77%) |
Sep 17, 2014 | 22.64 | 23.13 | 22.64 | 22.77 | 656,380 | +0.09(+0.40%) |
Sep 16, 2014 | 22.23 | 22.74 | 22.15 | 22.68 | 537,377 | +0.47(+2.12%) |
Sep 15, 2014 | 22.62 | 22.99 | 22.02 | 22.21 | 982,193 | -0.38(-1.68%) |
Sep 12, 2014 | 22.96 | 23.14 | 22.52 | 22.59 | 906,743 | -0.54(-2.33%) |
Sep 11, 2014 | 22.92 | 23.19 | 22.85 | 23.13 | 548,883 | +0.00(+0.00%) |
Sep 10, 2014 | 23.13 | 23.26 | 22.87 | 23.13 | 595,566 | +0.00(+0.00%) |
Sep 09, 2014 | 23.30 | 23.64 | 23.10 | 23.13 | 603,841 | -0.23(-0.98%) |
Sep 08, 2014 | 23.50 | 23.83 | 23.27 | 23.36 | 490,022 | -0.16(-0.68%) |
Sep 05, 2014 | 23.14 | 23.72 | 23.14 | 23.52 | 583,961 | +0.35(+1.51%) |
Sep 04, 2014 | 23.67 | 24.00 | 23.11 | 23.17 | 785,586 | -0.53(-2.24%) |
Sep 03, 2014 | 23.98 | 24.14 | 23.54 | 23.70 | 1,101,001 | -0.64(-2.63%) |
Sep 02, 2014 | 24.21 | 24.74 | 24.18 | 24.34 | 759,114 | +0.16(+0.66%) |
Aug 29, 2014 | 23.88 | 24.18 | 24.18 | 24.18 | 681,000 | +0.38(+1.60%) |
Aug 28, 2014 | 23.75 | 24.06 | 23.59 | 23.80 | 526,444 | -0.06(-0.25%) |
Aug 27, 2014 | 23.68 | 23.89 | 23.30 | 23.86 | 719,870 | +0.12(+0.51%) |
Aug 26, 2014 | 24.05 | 24.15 | 23.70 | 23.74 | 559,279 | -0.26(-1.08%) |
Aug 25, 2014 | 24.37 | 24.37 | 23.91 | 24.00 | 520,653 | -0.21(-0.87%) |
Aug 22, 2014 | 24.02 | 24.34 | 23.92 | 24.21 | 451,805 | +0.11(+0.46%) |
Aug 21, 2014 | 23.95 | 24.16 | 23.82 | 24.10 | 560,815 | +0.19(+0.79%) |
Aug 20, 2014 | 23.66 | 23.95 | 23.63 | 23.91 | 873,789 | +0.27(+1.14%) |
Aug 19, 2014 | 23.15 | 23.70 | 23.15 | 23.64 | 706,467 | +0.53(+2.29%) |
Aug 18, 2014 | 23.01 | 23.08 | 22.78 | 23.11 | 553,685 | +0.21(+0.92%) |
Aug 15, 2014 | 22.95 | 23.20 | 22.62 | 22.90 | 769,100 | +0.18(+0.79%) |
Aug 14, 2014 | 22.86 | 22.90 | 22.61 | 22.72 | 395,540 | -0.10(-0.44%) |
Aug 13, 2014 | 22.64 | 22.94 | 22.64 | 22.82 | 346,577 | +0.22(+0.97%) |
Aug 12, 2014 | 22.58 | 22.85 | 22.43 | 22.60 | 568,018 | -0.03(-0.13%) |
Aug 11, 2014 | 22.36 | 22.72 | 22.36 | 22.63 | 461,054 | +0.30(+1.34%) |
Aug 08, 2014 | 22.16 | 22.39 | 22.14 | 22.33 | 533,637 | +0.20(+0.90%) |
Aug 07, 2014 | 22.62 | 22.72 | 22.01 | 22.13 | 495,998 | -0.35(-1.56%) |
Aug 06, 2014 | 22.35 | 22.70 | 22.35 | 22.48 | 500,117 | +0.00(+0.00%) |
Aug 05, 2014 | 22.43 | 22.68 | 22.24 | 22.48 | 850,121 | -0.17(-0.75%) |
Aug 04, 2014 | 22.64 | 22.83 | 22.46 | 22.65 | 834,171 | +0.04(+0.18%) |
Aug 01, 2014 | 22.37 | 22.72 | 22.30 | 22.61 | 1,539,497 | +0.18(+0.80%) |
Jul 31, 2014 | 23.19 | 23.21 | 22.41 | 22.43 | 1,450,214 | -0.94(-4.02%) |
Jul 30, 2014 | 23.64 | 23.64 | 23.22 | 23.37 | 772,135 | +0.19(+0.82%) |
Jul 29, 2014 | 23.20 | 23.49 | 23.13 | 23.18 | 897,816 | -0.03(-0.13%) |
Jul 28, 2014 | 23.33 | 23.35 | 22.88 | 23.21 | 1,200,276 | -0.14(-0.60%) |
Jul 25, 2014 | 23.84 | 23.84 | 23.20 | 23.35 | 2,348,978 | -0.74(-3.07%) |
Jul 24, 2014 | 22.81 | 24.41 | 22.50 | 24.09 | 3,894,232 | +0.12(+0.50%) |
Jul 23, 2014 | 24.62 | 24.65 | 23.91 | 23.97 | 2,078,786 | -0.68(-2.76%) |
Jul 22, 2014 | 25.00 | 25.00 | 24.56 | 24.65 | 1,505,657 | -0.18(-0.72%) |
Jul 21, 2014 | 23.88 | 24.91 | 23.76 | 24.83 | 2,074,739 | +0.85(+3.54%) |
Jul 18, 2014 | 23.31 | 24.09 | 23.15 | 23.98 | 1,873,939 | +0.65(+2.79%) |
Jul 17, 2014 | 23.77 | 23.88 | 23.22 | 23.33 | 1,906,380 | -0.63(-2.63%) |
Jul 16, 2014 | 23.97 | 24.04 | 23.70 | 23.96 | 1,181,704 | +0.15(+0.63%) |
Jul 15, 2014 | 23.91 | 23.99 | 23.62 | 23.81 | 1,400,416 | -0.07(-0.29%) |
Jul 14, 2014 | 24.12 | 24.27 | 23.68 | 23.88 | 1,046,270 | +0.00(+0.00%) |
Jul 11, 2014 | 24.12 | 24.44 | 23.84 | 23.88 | 1,291,268 | -0.30(-1.24%) |
Jul 10, 2014 | 23.88 | 24.32 | 23.57 | 24.18 | 1,694,136 | -0.28(-1.14%) |
Jul 09, 2014 | 24.14 | 24.58 | 24.10 | 24.46 | 1,485,278 | +0.35(+1.45%) |
Jul 08, 2014 | 24.50 | 24.84 | 23.93 | 24.11 | 2,430,601 | -0.27(-1.11%) |
Jul 07, 2014 | 23.22 | 24.46 | 23.22 | 24.38 | 2,848,565 | +1.19(+5.13%) |
Jul 03, 2014 | 23.04 | 23.19 | 23.19 | 23.19 | 569,800 | +0.26(+1.13%) |
Jul 02, 2014 | 22.81 | 23.20 | 22.67 | 22.93 | 1,259,374 | +0.14(+0.61%) |
Jul 01, 2014 | 22.80 | 23.25 | 22.75 | 22.79 | 1,571,677 | +0.05(+0.22%) |
Jun 30, 2014 | 22.83 | 22.90 | 22.54 | 22.74 | 962,391 | -0.20(-0.87%) |
Jun 27, 2014 | 23.05 | 23.07 | 22.53 | 22.94 | 2,597,835 | -0.16(-0.69%) |
Jun 26, 2014 | 23.55 | 23.62 | 23.00 | 23.10 | 2,778,983 | -0.49(-2.08%) |
Jun 25, 2014 | 23.82 | 23.82 | 23.33 | 23.59 | 1,001,829 | -0.21(-0.88%) |
Jun 24, 2014 | 23.68 | 24.06 | 23.50 | 23.80 | 1,622,100 | +0.02(+0.08%) |
Jun 23, 2014 | 23.24 | 23.86 | 23.05 | 23.78 | 1,454,598 | +0.65(+2.81%) |
Jun 20, 2014 | 23.53 | 23.53 | 23.13 | 23.13 | 1,455,433 | -0.42(-1.78%) |
Jun 19, 2014 | 23.38 | 23.63 | 23.20 | 23.55 | 1,440,308 | +0.18(+0.77%) |
Jun 18, 2014 | 23.15 | 23.39 | 23.08 | 23.37 | 1,096,824 | +0.22(+0.95%) |
Jun 17, 2014 | 23.34 | 23.38 | 23.00 | 23.15 | 987,490 | -0.12(-0.52%) |
Jun 16, 2014 | 22.85 | 23.41 | 22.83 | 23.27 | 1,228,485 | +0.44(+1.93%) |
Jun 13, 2014 | 22.70 | 22.99 | 22.54 | 22.83 | 772,843 | +0.19(+0.84%) |
Jun 12, 2014 | 22.76 | 22.80 | 22.43 | 22.64 | 801,501 | -0.12(-0.53%) |
Jun 11, 2014 | 22.75 | 22.94 | 22.59 | 22.76 | 798,812 | -0.12(-0.52%) |
Jun 10, 2014 | 22.32 | 22.89 | 21.96 | 22.88 | 1,275,024 | -0.56(-2.39%) |
Jun 06, 2014 | 23.42 | 23.64 | 23.35 | 23.44 | 695,463 | +0.01(+0.04%) |
Jun 05, 2014 | 23.30 | 23.55 | 22.81 | 23.43 | 1,237,571 | +0.17(+0.73%) |
Jun 04, 2014 | 23.06 | 23.48 | 23.06 | 23.26 | 1,308,673 | +0.15(+0.65%) |
Jun 03, 2014 | 22.01 | 23.14 | 22.01 | 23.11 | 1,948,855 | +1.09(+4.95%) |
Jun 02, 2014 | 22.19 | 22.32 | 21.83 | 22.02 | 685,573 | -0.11(-0.50%) |
May 30, 2014 | 22.37 | 22.47 | 22.04 | 22.13 | 795,399 | -0.16(-0.72%) |
May 29, 2014 | 22.38 | 22.51 | 22.21 | 22.29 | 1,209,018 | +0.01(+0.04%) |
May 28, 2014 | 21.99 | 22.50 | 21.86 | 22.28 | 1,399,520 | +0.22(+1.00%) |
May 27, 2014 | 22.27 | 22.47 | 21.85 | 22.06 | 1,671,472 | +0.00(+0.00%) |
May 23, 2014 | 21.56 | 22.06 | 22.06 | 22.06 | 1,265,300 | +0.43(+1.99%) |
May 22, 2014 | 21.78 | 21.93 | 21.55 | 21.63 | 911,473 | -0.06(-0.28%) |
May 21, 2014 | 21.95 | 22.12 | 21.45 | 21.69 | 1,529,786 | -0.21(-0.96%) |
May 20, 2014 | 22.34 | 22.64 | 21.84 | 21.90 | 1,608,298 | -0.55(-2.43%) |
May 19, 2014 | 22.17 | 22.61 | 22.06 | 22.45 | 831,618 | +0.23(+1.06%) |
May 16, 2014 | 21.93 | 22.22 | 21.76 | 22.21 | 1,163,480 | +0.26(+1.18%) |
May 15, 2014 | 22.27 | 22.40 | 21.64 | 21.95 | 1,488,617 | -0.33(-1.48%) |
May 14, 2014 | 22.79 | 22.80 | 22.19 | 22.28 | 1,259,373 | -0.52(-2.28%) |
May 13, 2014 | 23.06 | 23.20 | 22.74 | 22.80 | 824,293 | -0.27(-1.17%) |
May 12, 2014 | 22.84 | 23.32 | 22.79 | 23.07 | 1,108,233 | +0.35(+1.54%) |
May 09, 2014 | 22.65 | 22.89 | 22.39 | 22.72 | 1,156,324 | -0.03(-0.13%) |
May 08, 2014 | 22.56 | 23.22 | 22.46 | 22.75 | 1,017,829 | +0.13(+0.57%) |
May 07, 2014 | 22.52 | 22.72 | 22.29 | 22.62 | 1,237,780 | +0.11(+0.49%) |
May 06, 2014 | 22.62 | 22.79 | 22.40 | 22.51 | 809,510 | -0.13(-0.57%) |
May 05, 2014 | 22.31 | 22.77 | 22.10 | 22.64 | 916,750 | +0.12(+0.53%) |
May 02, 2014 | 22.33 | 22.70 | 22.12 | 22.52 | 1,314,300 | +0.34(+1.53%) |