Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.07 | 26.11 | 25.60 | 25.60 | 120,544 | -0.58(-2.23%) |
May 28, 2015 | 25.72 | 26.26 | 25.72 | 26.18 | 238,482 | +0.29(+1.11%) |
May 27, 2015 | 26.11 | 26.11 | 25.71 | 25.90 | 289,869 | -0.21(-0.82%) |
May 26, 2015 | 26.37 | 26.49 | 25.80 | 26.11 | 157,779 | -0.37(-1.39%) |
May 22, 2015 | 26.47 | 26.48 | 26.48 | 26.48 | 149,804 | -0.09(-0.33%) |
May 21, 2015 | 26.20 | 26.62 | 26.19 | 26.57 | 98,177 | +0.42(+1.61%) |
May 20, 2015 | 25.60 | 27.87 | 25.60 | 26.15 | 354,671 | +0.39(+1.53%) |
May 19, 2015 | 24.77 | 25.86 | 24.77 | 25.75 | 180,626 | +0.97(+3.93%) |
May 18, 2015 | 24.35 | 25.01 | 24.35 | 24.78 | 92,501 | +0.31(+1.26%) |
May 15, 2015 | 24.35 | 24.51 | 24.22 | 24.47 | 80,941 | +0.03(+0.10%) |
May 14, 2015 | 24.30 | 24.48 | 24.30 | 24.45 | 77,062 | +0.16(+0.65%) |
May 13, 2015 | 24.31 | 24.55 | 24.17 | 24.29 | 105,800 | -0.16(-0.67%) |
May 12, 2015 | 23.58 | 24.50 | 23.55 | 24.45 | 191,882 | +0.67(+2.82%) |
May 11, 2015 | 23.64 | 23.92 | 23.64 | 23.78 | 116,035 | +0.08(+0.32%) |
May 08, 2015 | 23.76 | 24.06 | 23.71 | 23.71 | 121,527 | -0.06(-0.26%) |
May 07, 2015 | 23.77 | 24.04 | 23.70 | 23.77 | 201,953 | -0.01(-0.02%) |
May 06, 2015 | 23.75 | 23.83 | 23.51 | 23.77 | 114,091 | +0.08(+0.32%) |
May 05, 2015 | 23.89 | 24.05 | 23.48 | 23.70 | 97,341 | -0.13(-0.54%) |
May 04, 2015 | 23.55 | 23.96 | 23.55 | 23.82 | 106,974 | +0.10(+0.41%) |
May 01, 2015 | 23.60 | 23.85 | 23.32 | 23.73 | 83,935 | +0.24(+1.02%) |
Apr 30, 2015 | 24.17 | 24.17 | 23.29 | 23.49 | 60,750 | -0.71(-2.92%) |
Apr 29, 2015 | 24.63 | 24.63 | 24.19 | 24.19 | 129,160 | -0.43(-1.73%) |
Apr 28, 2015 | 24.56 | 24.72 | 24.41 | 24.62 | 89,058 | +0.22(+0.90%) |
Apr 27, 2015 | 24.31 | 24.60 | 23.92 | 24.40 | 146,705 | -0.07(-0.29%) |
Apr 24, 2015 | 24.49 | 24.72 | 24.24 | 24.47 | 109,671 | -0.05(-0.21%) |
Apr 23, 2015 | 24.48 | 24.81 | 24.45 | 24.52 | 155,011 | +0.04(+0.17%) |
Apr 22, 2015 | 24.65 | 24.70 | 24.15 | 24.48 | 79,839 | -0.05(-0.19%) |
Apr 21, 2015 | 24.55 | 24.86 | 24.41 | 24.52 | 129,525 | -0.02(-0.06%) |
Apr 20, 2015 | 24.67 | 24.69 | 24.42 | 24.54 | 152,207 | -0.04(-0.15%) |
Apr 17, 2015 | 25.11 | 25.27 | 24.39 | 24.58 | 97,861 | -0.83(-3.28%) |
Apr 16, 2015 | 25.83 | 26.11 | 25.16 | 25.41 | 142,191 | -0.41(-1.59%) |
Apr 15, 2015 | 25.23 | 26.04 | 25.09 | 25.82 | 125,794 | +0.58(+2.29%) |
Apr 14, 2015 | 24.84 | 25.35 | 24.79 | 25.24 | 383,578 | +0.47(+1.90%) |
Apr 13, 2015 | 24.85 | 25.06 | 24.60 | 24.77 | 157,507 | -0.01(-0.04%) |
Apr 10, 2015 | 24.87 | 24.95 | 24.67 | 24.78 | 95,839 | -0.10(-0.41%) |
Apr 09, 2015 | 24.72 | 24.92 | 24.64 | 24.88 | 161,273 | +0.05(+0.21%) |
Apr 08, 2015 | 24.81 | 24.92 | 24.58 | 24.83 | 59,273 | +0.24(+0.98%) |
Apr 07, 2015 | 24.69 | 25.04 | 24.59 | 24.59 | 84,894 | -0.22(-0.89%) |
Apr 06, 2015 | 24.60 | 25.06 | 24.60 | 24.81 | 70,925 | -0.03(-0.12%) |
Apr 02, 2015 | 25.04 | 24.84 | 24.84 | 24.84 | 87,109 | -0.11(-0.43%) |
Apr 01, 2015 | 25.20 | 25.23 | 24.59 | 24.95 | 77,517 | -0.41(-1.63%) |
Mar 31, 2015 | 25.26 | 25.36 | 24.92 | 25.36 | 148,921 | +0.14(+0.55%) |
Mar 30, 2015 | 25.60 | 25.94 | 25.08 | 25.23 | 247,542 | -0.23(-0.91%) |
Mar 27, 2015 | 25.24 | 25.50 | 25.24 | 25.46 | 54,509 | +0.30(+1.18%) |
Mar 26, 2015 | 24.75 | 25.25 | 24.71 | 25.16 | 121,312 | +0.24(+0.94%) |
Mar 25, 2015 | 25.64 | 25.64 | 24.75 | 24.92 | 75,263 | -0.55(-2.15%) |
Mar 24, 2015 | 24.55 | 25.49 | 24.55 | 25.47 | 113,867 | +0.92(+3.75%) |
Mar 23, 2015 | 24.58 | 24.70 | 24.36 | 24.55 | 408,347 | -0.20(-0.81%) |
Mar 20, 2015 | 24.58 | 24.75 | 24.38 | 24.75 | 235,095 | +0.21(+0.86%) |
Mar 19, 2015 | 24.28 | 24.63 | 24.28 | 24.54 | 66,308 | +0.10(+0.40%) |
Mar 18, 2015 | 24.25 | 24.54 | 24.07 | 24.44 | 183,804 | +0.04(+0.15%) |
Mar 17, 2015 | 24.29 | 24.56 | 24.14 | 24.41 | 62,966 | +0.05(+0.19%) |
Mar 16, 2015 | 24.29 | 24.58 | 24.28 | 24.36 | 55,603 | +0.12(+0.49%) |
Mar 13, 2015 | 24.18 | 24.46 | 23.98 | 24.24 | 42,429 | -0.07(-0.29%) |
Mar 12, 2015 | 24.11 | 24.47 | 24.08 | 24.31 | 85,843 | +0.44(+1.84%) |
Mar 11, 2015 | 24.09 | 24.35 | 23.84 | 23.87 | 87,269 | -0.10(-0.41%) |
Mar 10, 2015 | 24.32 | 24.32 | 23.81 | 23.97 | 115,400 | -0.43(-1.76%) |
Mar 09, 2015 | 24.10 | 24.73 | 24.10 | 24.40 | 92,140 | +0.42(+1.77%) |
Mar 06, 2015 | 24.15 | 24.40 | 23.70 | 23.98 | 77,439 | -0.38(-1.56%) |
Mar 05, 2015 | 24.19 | 24.49 | 23.98 | 24.36 | 121,595 | +0.32(+1.34%) |
Mar 04, 2015 | 23.74 | 24.12 | 24.02 | 24.03 | 99,287 | +0.01(+0.04%) |
Mar 03, 2015 | 24.05 | 24.17 | 23.73 | 24.02 | 76,859 | +0.14(+0.58%) |
Mar 02, 2015 | 23.62 | 24.28 | 23.62 | 23.88 | 175,648 | +0.52(+2.21%) |
Feb 27, 2015 | 23.17 | 23.63 | 23.06 | 23.37 | 124,025 | +0.22(+0.95%) |
Feb 26, 2015 | 22.89 | 23.38 | 22.89 | 23.15 | 176,712 | +0.31(+1.37%) |
Feb 25, 2015 | 23.08 | 23.08 | 21.55 | 22.84 | 441,664 | -0.46(-1.98%) |
Feb 24, 2015 | 23.77 | 24.04 | 23.11 | 23.30 | 220,216 | -0.51(-2.15%) |
Feb 23, 2015 | 24.20 | 24.20 | 23.61 | 23.81 | 121,072 | -0.30(-1.25%) |
Feb 20, 2015 | 24.04 | 24.38 | 24.04 | 24.11 | 31,988 | +0.18(+0.77%) |
Feb 19, 2015 | 23.83 | 24.07 | 23.76 | 23.93 | 39,298 | -0.03(-0.11%) |
Feb 18, 2015 | 23.51 | 24.14 | 23.51 | 23.95 | 72,919 | +0.21(+0.88%) |
Feb 17, 2015 | 24.30 | 24.30 | 23.39 | 23.74 | 90,636 | -0.58(-2.38%) |
Feb 13, 2015 | 24.44 | 24.32 | 24.32 | 24.32 | 16,015 | +0.02(+0.06%) |
Feb 12, 2015 | 24.28 | 24.34 | 24.01 | 24.30 | 24,308 | +0.07(+0.27%) |
Feb 11, 2015 | 24.12 | 24.24 | 24.07 | 24.24 | 32,222 | +0.32(+1.33%) |
Feb 10, 2015 | 24.20 | 24.34 | 23.92 | 23.92 | 45,654 | -0.30(-1.25%) |
Feb 09, 2015 | 24.12 | 24.58 | 24.12 | 24.22 | 66,541 | -0.14(-0.57%) |
Feb 06, 2015 | 24.27 | 24.36 | 23.56 | 24.36 | 126,449 | +0.30(+1.23%) |
Feb 05, 2015 | 24.07 | 24.24 | 24.00 | 24.06 | 51,429 | -0.21(-0.89%) |
Feb 04, 2015 | 24.52 | 24.55 | 24.13 | 24.28 | 120,390 | -0.18(-0.75%) |
Feb 03, 2015 | 24.23 | 24.60 | 24.23 | 24.46 | 70,382 | +0.13(+0.55%) |
Feb 02, 2015 | 24.14 | 24.49 | 23.77 | 24.33 | 87,484 | +0.18(+0.74%) |
Jan 30, 2015 | 24.11 | 24.26 | 23.70 | 24.15 | 118,310 | -0.13(-0.53%) |
Jan 29, 2015 | 23.88 | 24.58 | 23.68 | 24.28 | 104,806 | +0.57(+2.42%) |
Jan 28, 2015 | 24.15 | 24.45 | 23.71 | 23.71 | 19,347 | -0.27(-1.11%) |
Jan 27, 2015 | 24.19 | 24.46 | 23.93 | 23.97 | 75,658 | -0.73(-2.96%) |
Jan 26, 2015 | 24.34 | 24.83 | 23.84 | 24.70 | 95,173 | +0.13(+0.52%) |
Jan 23, 2015 | 24.52 | 24.82 | 24.46 | 24.58 | 58,550 | +0.00(+0.00%) |
Jan 22, 2015 | 23.43 | 24.82 | 23.22 | 24.58 | 90,447 | +1.16(+4.94%) |
Jan 21, 2015 | 23.49 | 23.72 | 22.78 | 23.42 | 65,732 | -0.04(-0.15%) |
Jan 20, 2015 | 23.45 | 23.65 | 23.13 | 23.45 | 75,556 | -0.09(-0.39%) |
Jan 16, 2015 | 23.05 | 23.55 | 22.99 | 23.55 | 30,609 | +0.32(+1.39%) |
Jan 15, 2015 | 23.50 | 23.50 | 22.69 | 23.22 | 74,949 | -0.22(-0.92%) |
Jan 14, 2015 | 23.33 | 23.45 | 22.98 | 23.44 | 52,162 | +0.17(+0.73%) |
Jan 13, 2015 | 23.04 | 23.54 | 22.84 | 23.27 | 72,664 | +0.45(+1.97%) |
Jan 12, 2015 | 22.82 | 23.06 | 22.55 | 22.82 | 33,361 | -0.17(-0.76%) |
Jan 09, 2015 | 23.22 | 23.34 | 22.56 | 22.99 | 131,375 | -0.32(-1.38%) |
Jan 08, 2015 | 22.91 | 23.33 | 22.91 | 23.32 | 30,050 | +0.75(+3.31%) |
Jan 07, 2015 | 22.59 | 22.78 | 22.39 | 22.57 | 69,396 | -0.04(-0.18%) |
Jan 06, 2015 | 22.87 | 22.89 | 22.30 | 22.61 | 172,001 | -0.07(-0.32%) |
Jan 05, 2015 | 23.44 | 23.44 | 22.33 | 22.68 | 179,693 | -0.95(-4.03%) |
Jan 02, 2015 | 24.38 | 24.47 | 23.34 | 23.63 | 74,320 | -0.61(-2.53%) |
Dec 31, 2014 | 25.09 | 24.25 | 24.25 | 24.25 | 93,945 | -0.97(-3.86%) |
Dec 30, 2014 | 25.10 | 25.32 | 25.06 | 25.22 | 21,863 | -0.06(-0.24%) |
Dec 29, 2014 | 25.48 | 25.51 | 24.91 | 25.28 | 100,011 | -0.02(-0.08%) |
Dec 26, 2014 | 24.82 | 25.43 | 24.82 | 25.30 | 41,099 | +0.46(+1.85%) |
Dec 24, 2014 | 24.81 | 24.84 | 24.84 | 24.84 | 92,968 | -0.05(-0.21%) |
Dec 23, 2014 | 24.29 | 25.09 | 24.05 | 24.89 | 201,677 | +0.60(+2.49%) |
Dec 22, 2014 | 24.17 | 24.55 | 24.03 | 24.29 | 239,806 | -0.08(-0.34%) |
Dec 19, 2014 | 24.24 | 24.37 | 23.89 | 24.37 | 221,683 | +0.13(+0.55%) |
Dec 18, 2014 | 23.71 | 24.50 | 23.58 | 24.24 | 154,646 | +0.78(+3.32%) |
Dec 17, 2014 | 23.20 | 23.98 | 23.01 | 23.46 | 121,220 | -0.40(-1.67%) |
Dec 16, 2014 | 22.75 | 23.93 | 22.53 | 23.86 | 96,906 | +1.15(+5.07%) |
Dec 15, 2014 | 22.33 | 22.89 | 21.91 | 22.71 | 172,957 | +0.58(+2.61%) |
Dec 12, 2014 | 22.34 | 22.63 | 22.13 | 22.13 | 24,486 | -0.49(-2.15%) |
Dec 11, 2014 | 22.77 | 23.14 | 22.53 | 22.61 | 57,906 | -0.03(-0.11%) |
Dec 10, 2014 | 23.04 | 23.04 | 22.62 | 22.64 | 27,052 | -0.25(-1.10%) |
Dec 09, 2014 | 22.26 | 22.99 | 22.02 | 22.89 | 403,736 | +0.69(+3.09%) |
Dec 08, 2014 | 22.36 | 22.67 | 21.94 | 22.21 | 109,089 | -0.06(-0.25%) |
Dec 05, 2014 | 22.02 | 22.49 | 21.91 | 22.26 | 1,384,724 | +0.25(+1.14%) |
Dec 04, 2014 | 22.07 | 22.12 | 21.71 | 22.01 | 62,060 | -0.51(-2.27%) |
Dec 03, 2014 | 22.80 | 23.11 | 22.16 | 22.52 | 141,294 | -0.40(-1.74%) |
Dec 02, 2014 | 22.92 | 23.06 | 22.74 | 22.92 | 74,638 | +0.15(+0.65%) |
Dec 01, 2014 | 22.89 | 23.17 | 22.77 | 22.77 | 85,150 | -0.39(-1.70%) |
Nov 28, 2014 | 23.27 | 23.34 | 23.03 | 23.17 | 74,958 | -0.07(-0.31%) |
Nov 26, 2014 | 23.31 | 23.24 | 23.24 | 23.24 | 67,578 | -0.01(-0.02%) |
Nov 25, 2014 | 23.31 | 23.40 | 23.23 | 23.24 | 73,359 | -0.05(-0.22%) |
Nov 24, 2014 | 23.07 | 23.44 | 23.07 | 23.30 | 67,443 | +0.09(+0.40%) |
Nov 21, 2014 | 22.94 | 23.25 | 22.92 | 23.20 | 49,408 | +0.39(+1.73%) |
Nov 20, 2014 | 22.58 | 22.99 | 22.53 | 22.81 | 12,990 | -0.07(-0.31%) |
Nov 19, 2014 | 22.66 | 22.98 | 22.47 | 22.88 | 30,320 | +0.10(+0.43%) |
Nov 18, 2014 | 22.88 | 23.17 | 22.76 | 22.78 | 48,525 | -0.16(-0.69%) |
Nov 17, 2014 | 23.21 | 23.30 | 22.93 | 22.94 | 29,263 | -0.41(-1.78%) |
Nov 14, 2014 | 23.33 | 23.36 | 23.04 | 23.36 | 29,562 | +0.16(+0.68%) |
Nov 13, 2014 | 23.34 | 23.55 | 23.19 | 23.20 | 24,833 | -0.23(-0.98%) |
Nov 12, 2014 | 23.07 | 23.55 | 23.07 | 23.43 | 33,238 | +0.07(+0.31%) |
Nov 11, 2014 | 23.48 | 23.60 | 23.04 | 23.36 | 51,812 | +0.05(+0.20%) |
Nov 10, 2014 | 23.29 | 23.50 | 23.17 | 23.31 | 39,144 | -0.09(-0.37%) |
Nov 07, 2014 | 23.37 | 23.55 | 23.36 | 23.40 | 48,529 | -0.15(-0.65%) |
Nov 06, 2014 | 23.29 | 23.69 | 23.27 | 23.55 | 108,257 | +0.38(+1.64%) |
Nov 05, 2014 | 22.96 | 23.24 | 22.96 | 23.17 | 41,000 | +0.32(+1.39%) |
Nov 04, 2014 | 22.98 | 23.22 | 22.68 | 22.86 | 27,119 | -0.08(-0.36%) |
Nov 03, 2014 | 23.39 | 23.44 | 22.73 | 22.94 | 112,300 | -0.49(-2.08%) |
Oct 31, 2014 | 23.60 | 23.93 | 23.32 | 23.42 | 90,308 | -0.04(-0.17%) |
Oct 30, 2014 | 23.04 | 23.48 | 22.98 | 23.46 | 52,189 | +0.32(+1.39%) |
Oct 29, 2014 | 23.43 | 23.54 | 23.01 | 23.14 | 102,050 | -0.39(-1.65%) |
Oct 28, 2014 | 22.52 | 23.58 | 22.34 | 23.53 | 23,648 | +1.11(+4.93%) |
Oct 27, 2014 | 22.05 | 22.47 | 21.88 | 22.43 | 14,105 | +0.09(+0.39%) |
Oct 24, 2014 | 22.12 | 22.34 | 21.94 | 22.34 | 42,406 | +0.23(+1.02%) |
Oct 23, 2014 | 21.94 | 22.31 | 21.94 | 22.11 | 37,794 | +0.24(+1.08%) |
Oct 22, 2014 | 22.17 | 22.50 | 21.87 | 21.88 | 33,492 | -0.46(-2.06%) |
Oct 21, 2014 | 21.76 | 22.34 | 21.76 | 22.34 | 28,189 | +0.54(+2.49%) |
Oct 20, 2014 | 21.53 | 21.80 | 21.16 | 21.80 | 41,513 | +0.18(+0.85%) |
Oct 17, 2014 | 21.60 | 22.08 | 21.45 | 21.61 | 49,017 | -0.12(-0.57%) |
Oct 16, 2014 | 22.01 | 22.17 | 21.73 | 21.73 | 90,267 | -0.24(-1.07%) |
Oct 15, 2014 | 21.21 | 22.50 | 21.21 | 21.97 | 63,572 | +0.41(+1.92%) |
Oct 14, 2014 | 21.54 | 22.00 | 21.38 | 21.56 | 22,761 | +0.31(+1.45%) |
Oct 13, 2014 | 20.70 | 21.64 | 20.70 | 21.25 | 26,328 | +0.30(+1.44%) |
Oct 10, 2014 | 20.62 | 21.20 | 20.62 | 20.95 | 61,082 | +0.18(+0.86%) |
Oct 09, 2014 | 20.99 | 21.08 | 20.53 | 20.77 | 172,830 | -0.28(-1.34%) |
Oct 08, 2014 | 20.36 | 21.28 | 20.29 | 21.05 | 47,400 | +0.47(+2.26%) |
Oct 07, 2014 | 20.51 | 20.71 | 20.20 | 20.58 | 82,080 | -0.06(-0.30%) |
Oct 06, 2014 | 20.65 | 20.83 | 20.56 | 20.64 | 27,580 | -0.04(-0.17%) |
Oct 03, 2014 | 20.79 | 21.06 | 20.66 | 20.68 | 22,464 | +0.10(+0.50%) |
Oct 02, 2014 | 20.73 | 20.77 | 20.50 | 20.58 | 14,341 | +0.18(+0.88%) |
Oct 01, 2014 | 20.59 | 20.64 | 20.23 | 20.40 | 72,851 | -0.24(-1.14%) |
Sep 30, 2014 | 20.50 | 20.86 | 20.49 | 20.63 | 229,291 | +0.03(+0.12%) |
Sep 29, 2014 | 20.65 | 20.73 | 20.38 | 20.61 | 179,349 | +0.04(+0.17%) |
Sep 26, 2014 | 20.65 | 20.73 | 20.40 | 20.57 | 189,287 | -0.15(-0.74%) |
Sep 25, 2014 | 20.93 | 21.09 | 20.51 | 20.73 | 139,285 | -0.27(-1.27%) |
Sep 24, 2014 | 20.89 | 20.99 | 20.81 | 20.99 | 27,646 | +0.02(+0.10%) |
Sep 23, 2014 | 21.01 | 21.05 | 20.81 | 20.97 | 32,277 | -0.20(-0.94%) |
Sep 22, 2014 | 21.34 | 21.43 | 21.01 | 21.17 | 144,384 | -0.41(-1.90%) |
Sep 19, 2014 | 21.92 | 21.52 | 21.42 | 21.58 | 116,189 | +0.06(+0.26%) |
Sep 18, 2014 | 21.42 | 21.68 | 21.28 | 21.52 | 9,109 | +0.07(+0.33%) |
Sep 17, 2014 | 21.56 | 21.57 | 21.23 | 21.45 | 29,923 | +0.11(+0.53%) |
Sep 16, 2014 | 21.24 | 21.42 | 21.02 | 21.34 | 24,146 | +0.15(+0.70%) |
Sep 15, 2014 | 20.97 | 21.35 | 20.81 | 21.19 | 27,794 | +0.22(+1.03%) |
Sep 12, 2014 | 21.31 | 21.39 | 20.98 | 20.98 | 28,697 | -0.55(-2.57%) |
Sep 11, 2014 | 21.24 | 21.68 | 21.12 | 21.53 | 38,828 | +0.51(+2.41%) |
Sep 10, 2014 | 20.91 | 21.23 | 20.87 | 21.02 | 34,908 | -0.08(-0.39%) |
Sep 09, 2014 | 20.99 | 21.10 | 20.72 | 21.10 | 69,429 | +0.11(+0.51%) |
Sep 08, 2014 | 20.77 | 21.00 | 20.58 | 21.00 | 117,812 | +0.28(+1.36%) |
Sep 05, 2014 | 21.19 | 21.12 | 20.41 | 20.72 | 87,128 | -0.40(-1.92%) |
Sep 04, 2014 | 21.72 | 21.74 | 21.12 | 21.12 | 18,574 | -0.38(-1.79%) |
Sep 03, 2014 | 21.96 | 22.01 | 21.49 | 21.50 | 30,210 | -0.51(-2.33%) |
Sep 02, 2014 | 21.32 | 22.05 | 21.26 | 22.02 | 36,365 | +0.76(+3.56%) |
Aug 29, 2014 | 21.32 | 21.26 | 21.26 | 21.26 | 27,929 | +0.11(+0.53%) |
Aug 28, 2014 | 21.20 | 21.20 | 20.90 | 21.15 | 34,523 | -0.08(-0.36%) |
Aug 27, 2014 | 22.05 | 22.27 | 21.03 | 21.22 | 79,724 | -1.05(-4.71%) |
Aug 26, 2014 | 22.18 | 22.53 | 22.16 | 22.27 | 31,548 | +0.15(+0.69%) |
Aug 25, 2014 | 22.28 | 22.43 | 21.94 | 22.12 | 39,625 | +0.05(+0.23%) |
Aug 22, 2014 | 21.85 | 22.19 | 21.85 | 22.07 | 10,912 | +0.11(+0.49%) |
Aug 21, 2014 | 21.69 | 22.03 | 21.53 | 21.96 | 60,261 | +0.20(+0.92%) |
Aug 20, 2014 | 21.71 | 21.71 | 21.57 | 21.76 | 258,451 | +0.06(+0.26%) |
Aug 19, 2014 | 21.79 | 21.80 | 21.39 | 21.70 | 66,476 | +0.08(+0.36%) |
Aug 18, 2014 | 21.23 | 21.75 | 21.21 | 21.63 | 30,498 | +0.25(+1.15%) |
Aug 15, 2014 | 21.60 | 21.60 | 21.11 | 21.38 | 27,402 | -0.12(-0.57%) |
Aug 14, 2014 | 21.65 | 21.68 | 21.30 | 21.50 | 30,818 | -0.16(-0.76%) |
Aug 13, 2014 | 21.42 | 21.68 | 21.42 | 21.67 | 20,251 | +0.25(+1.15%) |
Aug 12, 2014 | 21.71 | 21.92 | 21.29 | 21.42 | 33,710 | -0.29(-1.34%) |
Aug 11, 2014 | 21.59 | 21.90 | 21.59 | 21.71 | 18,007 | +0.45(+2.09%) |
Aug 08, 2014 | 21.12 | 21.56 | 20.96 | 21.27 | 52,835 | +0.06(+0.29%) |
Aug 07, 2014 | 21.20 | 21.43 | 20.95 | 21.21 | 83,564 | +0.15(+0.73%) |
Aug 06, 2014 | 20.66 | 21.22 | 20.66 | 21.05 | 33,554 | +0.12(+0.59%) |
Aug 05, 2014 | 20.99 | 21.36 | 20.83 | 20.93 | 73,630 | -0.07(-0.32%) |
Aug 04, 2014 | 20.74 | 21.18 | 20.74 | 21.00 | 69,685 | +0.30(+1.43%) |
Aug 01, 2014 | 20.74 | 20.90 | 20.59 | 20.70 | 24,042 | +0.06(+0.30%) |
Jul 31, 2014 | 20.99 | 21.10 | 20.64 | 20.64 | 97,269 | -0.37(-1.76%) |
Jul 30, 2014 | 21.26 | 21.39 | 21.01 | 21.01 | 50,082 | +0.04(+0.17%) |
Jul 29, 2014 | 20.83 | 21.30 | 20.77 | 20.97 | 86,480 | +0.16(+0.79%) |
Jul 28, 2014 | 20.50 | 20.99 | 20.44 | 20.81 | 69,185 | +0.18(+0.89%) |
Jul 25, 2014 | 20.50 | 20.70 | 20.49 | 20.62 | 77,466 | -0.01(-0.02%) |
Jul 24, 2014 | 20.53 | 20.99 | 20.49 | 20.63 | 98,587 | +0.02(+0.07%) |
Jul 23, 2014 | 20.83 | 20.83 | 20.39 | 20.61 | 82,560 | -0.16(-0.79%) |
Jul 22, 2014 | 20.79 | 21.00 | 20.57 | 20.78 | 38,605 | +0.05(+0.22%) |
Jul 21, 2014 | 20.72 | 20.88 | 20.51 | 20.73 | 58,322 | -0.06(-0.27%) |
Jul 18, 2014 | 20.66 | 20.84 | 20.57 | 20.79 | 16,566 | +0.16(+0.79%) |
Jul 17, 2014 | 20.83 | 20.84 | 20.57 | 20.62 | 70,255 | -0.12(-0.57%) |
Jul 16, 2014 | 21.06 | 21.06 | 20.74 | 20.74 | 48,269 | -0.16(-0.76%) |
Jul 15, 2014 | 20.92 | 21.01 | 20.51 | 20.90 | 57,718 | +0.08(+0.37%) |
Jul 14, 2014 | 21.01 | 21.15 | 20.74 | 20.82 | 46,675 | -0.12(-0.59%) |
Jul 11, 2014 | 21.20 | 21.25 | 20.76 | 20.95 | 52,121 | -0.35(-1.66%) |
Jul 10, 2014 | 21.25 | 21.46 | 21.07 | 21.30 | 63,482 | -0.40(-1.84%) |
Jul 09, 2014 | 21.47 | 21.78 | 21.32 | 21.70 | 125,593 | +0.12(+0.57%) |
Jul 08, 2014 | 21.68 | 21.68 | 21.24 | 21.58 | 153,359 | -0.13(-0.59%) |
Jul 07, 2014 | 21.82 | 21.88 | 21.44 | 21.70 | 139,294 | -0.16(-0.75%) |
Jul 03, 2014 | 21.74 | 21.87 | 21.87 | 21.87 | 50,781 | +0.32(+1.50%) |
Jul 02, 2014 | 21.43 | 21.74 | 21.37 | 21.55 | 46,595 | +0.22(+1.03%) |
Jul 01, 2014 | 20.71 | 21.44 | 20.68 | 21.32 | 37,912 | +0.54(+2.59%) |
Jun 30, 2014 | 20.70 | 20.91 | 20.47 | 20.79 | 44,390 | +0.12(+0.59%) |
Jun 27, 2014 | 21.46 | 21.46 | 20.66 | 20.66 | 86,855 | +0.05(+0.25%) |
Jun 26, 2014 | 20.45 | 20.87 | 20.35 | 20.61 | 113,671 | +0.07(+0.32%) |
Jun 25, 2014 | 20.22 | 20.55 | 20.10 | 20.55 | 165,214 | +0.28(+1.36%) |
Jun 24, 2014 | 20.28 | 20.56 | 20.17 | 20.27 | 106,640 | -0.02(-0.08%) |
Jun 23, 2014 | 20.26 | 20.31 | 19.99 | 20.29 | 61,578 | -0.27(-1.32%) |
Jun 20, 2014 | 20.33 | 20.56 | 20.14 | 20.56 | 79,898 | +0.34(+1.67%) |
Jun 19, 2014 | 20.37 | 20.51 | 20.08 | 20.22 | 49,621 | -0.05(-0.25%) |
Jun 18, 2014 | 19.72 | 20.44 | 19.58 | 20.27 | 52,306 | +0.46(+2.30%) |
Jun 17, 2014 | 19.97 | 20.11 | 19.66 | 19.81 | 124,773 | -0.15(-0.77%) |
Jun 16, 2014 | 19.88 | 20.04 | 19.74 | 19.97 | 138,949 | -0.04(-0.20%) |
Jun 13, 2014 | 20.35 | 20.35 | 19.85 | 20.01 | 40,357 | -0.24(-1.19%) |
Jun 12, 2014 | 20.48 | 20.53 | 20.21 | 20.25 | 60,464 | -0.35(-1.71%) |
Jun 11, 2014 | 21.32 | 21.32 | 20.47 | 20.60 | 25,388 | -0.94(-4.35%) |
Jun 10, 2014 | 21.95 | 21.95 | 21.41 | 21.54 | 223,832 | -0.25(-1.15%) |
Jun 06, 2014 | 21.43 | 21.90 | 21.43 | 21.79 | 96,103 | +0.51(+2.38%) |
Jun 05, 2014 | 20.87 | 21.58 | 20.76 | 21.28 | 54,373 | +0.55(+2.64%) |
Jun 04, 2014 | 20.42 | 20.75 | 20.31 | 20.74 | 101,886 | +0.19(+0.95%) |
Jun 03, 2014 | 20.80 | 20.80 | 20.45 | 20.54 | 66,695 | -0.02(-0.10%) |