Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.14 | 21.16 | 20.85 | 21.12 | 21,663 | +1.12(+5.60%) |
May 28, 2015 | 20.18 | 20.18 | 19.89 | 20.00 | 33,837 | -0.09(-0.47%) |
May 27, 2015 | 19.96 | 20.09 | 19.96 | 20.09 | 43,960 | +0.23(+1.18%) |
May 26, 2015 | 20.06 | 20.06 | 19.82 | 19.86 | 63,057 | -0.48(-2.36%) |
May 22, 2015 | 20.34 | 20.34 | 20.34 | 0 | +0.49(+2.47%) | |
May 21, 2015 | 20.16 | 20.25 | 19.55 | 19.85 | 54,199 | -0.18(-0.90%) |
May 20, 2015 | 20.00 | 20.12 | 20.00 | 20.03 | 89,960 | -0.42(-2.05%) |
May 19, 2015 | 20.56 | 20.56 | 20.41 | 20.45 | 8,411 | -0.36(-1.73%) |
May 18, 2015 | 20.95 | 20.95 | 20.76 | 20.81 | 29,570 | +0.15(+0.73%) |
May 15, 2015 | 20.48 | 20.67 | 20.48 | 20.66 | 12,692 | -0.49(-2.32%) |
May 14, 2015 | 21.43 | 21.60 | 21.15 | 21.15 | 78,112 | -1.03(-4.64%) |
May 13, 2015 | 21.37 | 22.75 | 20.99 | 22.18 | 120,485 | +2.31(+11.63%) |
May 12, 2015 | 19.76 | 19.95 | 19.76 | 19.87 | 47,327 | +1.55(+8.43%) |
May 11, 2015 | 19.80 | 19.80 | 16.90 | 18.32 | 395,397 | -2.57(-12.32%) |
May 08, 2015 | 21.65 | 21.65 | 20.85 | 20.90 | 76,077 | -3.18(-13.21%) |
May 07, 2015 | 23.92 | 24.08 | 23.92 | 24.08 | 4,502 | +0.17(+0.71%) |
May 06, 2015 | 23.91 | 23.94 | 23.80 | 23.91 | 9,423 | +0.03(+0.13%) |
May 05, 2015 | 24.23 | 24.23 | 23.86 | 23.88 | 6,156 | -0.48(-1.97%) |
May 04, 2015 | 24.25 | 24.36 | 24.22 | 24.36 | 6,461 | +0.15(+0.62%) |
May 01, 2015 | 24.21 | 24.25 | 24.13 | 24.21 | 4,666 | +0.23(+0.96%) |
Apr 30, 2015 | 24.09 | 24.09 | 23.93 | 23.98 | 7,818 | -0.58(-2.36%) |
Apr 29, 2015 | 24.58 | 24.58 | 24.33 | 24.56 | 16,438 | -0.13(-0.53%) |
Apr 28, 2015 | 24.73 | 24.75 | 24.65 | 24.69 | 7,793 | -0.06(-0.24%) |
Apr 27, 2015 | 24.73 | 24.88 | 24.62 | 24.75 | 54,662 | +0.03(+0.12%) |
Apr 24, 2015 | 24.68 | 24.75 | 24.68 | 24.72 | 4,249 | +0.01(+0.04%) |
Apr 23, 2015 | 24.63 | 24.76 | 24.63 | 24.71 | 16,773 | +0.54(+2.23%) |
Apr 22, 2015 | 24.24 | 24.24 | 24.06 | 24.17 | 26,718 | -0.01(-0.04%) |
Apr 21, 2015 | 24.39 | 24.39 | 24.18 | 24.18 | 16,768 | +0.02(+0.08%) |
Apr 20, 2015 | 24.12 | 24.22 | 24.12 | 24.16 | 5,763 | +0.25(+1.05%) |
Apr 17, 2015 | 24.17 | 24.17 | 23.89 | 23.91 | 3,216 | -0.27(-1.12%) |
Apr 16, 2015 | 24.20 | 24.21 | 24.07 | 24.18 | 12,105 | -0.02(-0.08%) |
Apr 15, 2015 | 24.21 | 24.24 | 24.07 | 24.20 | 8,672 | -0.03(-0.12%) |
Apr 14, 2015 | 24.18 | 24.26 | 24.18 | 24.23 | 14,084 | +0.17(+0.71%) |
Apr 13, 2015 | 24.20 | 24.20 | 24.04 | 24.06 | 52,673 | -0.07(-0.29%) |
Apr 10, 2015 | 24.11 | 24.13 | 23.92 | 24.13 | 19,096 | -0.03(-0.12%) |
Apr 09, 2015 | 24.20 | 24.20 | 24.08 | 24.16 | 15,421 | -0.22(-0.91%) |
Apr 08, 2015 | 24.39 | 24.40 | 24.23 | 24.38 | 13,688 | -0.36(-1.46%) |
Apr 07, 2015 | 24.72 | 24.75 | 24.66 | 24.74 | 9,953 | +0.18(+0.73%) |
Apr 06, 2015 | 24.58 | 24.76 | 24.55 | 24.56 | 25,946 | -1.23(-4.77%) |
Apr 02, 2015 | 25.79 | 25.79 | 25.79 | 0 | +0.47(+1.86%) | |
Apr 01, 2015 | 25.29 | 25.35 | 25.16 | 25.32 | 71,901 | +0.15(+0.60%) |
Mar 31, 2015 | 25.15 | 25.25 | 25.15 | 25.17 | 7,280 | -0.43(-1.68%) |
Mar 30, 2015 | 25.63 | 25.64 | 25.60 | 25.60 | 7,504 | -0.25(-0.99%) |
Mar 27, 2015 | 25.77 | 25.89 | 25.76 | 25.86 | 4,719 | -0.20(-0.75%) |
Mar 26, 2015 | 26.16 | 26.30 | 25.51 | 26.05 | 22,153 | -0.50(-1.88%) |
Mar 25, 2015 | 26.58 | 26.62 | 26.50 | 26.55 | 39,928 | +0.50(+1.92%) |
Mar 24, 2015 | 26.10 | 26.11 | 25.92 | 26.05 | 13,617 | +0.30(+1.17%) |
Mar 23, 2015 | 25.73 | 25.75 | 25.62 | 25.75 | 321,401 | +0.26(+1.02%) |
Mar 20, 2015 | 25.26 | 25.52 | 25.23 | 25.49 | 58,406 | +1.53(+6.39%) |
Mar 19, 2015 | 23.96 | 23.99 | 23.90 | 23.96 | 4,433 | +0.10(+0.40%) |
Mar 18, 2015 | 23.85 | 23.93 | 23.74 | 23.86 | 3,951 | -0.13(-0.53%) |
Mar 17, 2015 | 23.99 | 24.10 | 23.99 | 23.99 | 8,367 | +0.27(+1.14%) |
Mar 16, 2015 | 23.82 | 23.82 | 23.71 | 23.72 | 5,073 | +0.03(+0.13%) |
Mar 13, 2015 | 23.57 | 23.69 | 23.54 | 23.69 | 9,436 | +0.01(+0.04%) |
Mar 12, 2015 | 23.67 | 23.70 | 23.63 | 23.68 | 6,539 | +0.12(+0.51%) |
Mar 11, 2015 | 23.58 | 23.66 | 23.52 | 23.56 | 3,175 | +0.10(+0.43%) |
Mar 10, 2015 | 23.51 | 23.51 | 23.43 | 23.46 | 4,954 | -0.29(-1.22%) |
Mar 09, 2015 | 23.65 | 23.81 | 23.65 | 23.75 | 14,486 | -0.38(-1.57%) |
Mar 06, 2015 | 24.20 | 24.20 | 24.07 | 24.13 | 7,294 | -0.17(-0.70%) |
Mar 05, 2015 | 24.26 | 24.36 | 24.24 | 24.30 | 5,703 | -0.03(-0.12%) |
Mar 04, 2015 | 24.34 | 24.25 | 24.33 | 2,095 | -0.02(-0.09%) | |
Mar 03, 2015 | 24.35 | 24.35 | 24.35 | 24.35 | 1,366 | -0.60(-2.41%) |
Mar 02, 2015 | 24.92 | 24.98 | 24.92 | 24.95 | 8,496 | +0.10(+0.41%) |
Feb 27, 2015 | 24.85 | 24.85 | 24.85 | 24.85 | 664 | -0.06(-0.24%) |
Feb 26, 2015 | 24.88 | 24.91 | 24.79 | 24.91 | 1,691 | +0.04(+0.16%) |
Feb 25, 2015 | 24.90 | 24.90 | 24.84 | 24.87 | 944 | -0.41(-1.62%) |
Feb 24, 2015 | 25.08 | 25.28 | 25.08 | 25.28 | 1,822 | +0.58(+2.35%) |
Feb 23, 2015 | 24.76 | 24.76 | 24.68 | 24.70 | 5,671 | -0.12(-0.48%) |
Feb 20, 2015 | 24.76 | 24.85 | 24.76 | 24.82 | 3,455 | +0.34(+1.37%) |
Feb 19, 2015 | 24.47 | 24.54 | 24.46 | 24.48 | 3,496 | +0.12(+0.51%) |
Feb 18, 2015 | 24.38 | 24.45 | 24.36 | 24.36 | 4,079 | +0.42(+1.75%) |
Feb 17, 2015 | 23.95 | 23.95 | 23.89 | 23.94 | 1,866 | -0.12(-0.50%) |
Feb 13, 2015 | 24.06 | 24.06 | 24.06 | 0 | -0.38(-1.55%) | |
Feb 12, 2015 | 24.35 | 24.44 | 24.27 | 24.44 | 2,386 | -0.06(-0.24%) |
Feb 11, 2015 | 24.35 | 24.50 | 24.34 | 24.50 | 4,188 | +0.10(+0.41%) |
Feb 10, 2015 | 24.37 | 24.42 | 24.31 | 24.40 | 20,983 | +0.36(+1.50%) |
Feb 09, 2015 | 24.14 | 24.14 | 24.03 | 24.04 | 3,320 | -0.17(-0.70%) |
Feb 06, 2015 | 24.20 | 24.35 | 24.20 | 24.21 | 2,854 | -0.30(-1.21%) |
Feb 05, 2015 | 24.50 | 24.55 | 24.50 | 24.51 | 2,037 | +0.23(+0.93%) |
Feb 04, 2015 | 24.28 | 24.35 | 24.25 | 24.28 | 6,221 | +0.16(+0.66%) |
Feb 03, 2015 | 23.87 | 24.12 | 23.87 | 24.12 | 5,652 | +0.13(+0.54%) |
Feb 02, 2015 | 24.01 | 24.01 | 23.78 | 23.99 | 4,691 | +0.03(+0.13%) |
Jan 30, 2015 | 24.09 | 24.10 | 23.89 | 23.96 | 8,329 | +0.21(+0.88%) |
Jan 29, 2015 | 23.72 | 24.10 | 23.50 | 23.75 | 14,372 | -0.05(-0.21%) |
Jan 28, 2015 | 24.12 | 24.12 | 23.80 | 23.80 | 2,634 | -0.15(-0.63%) |
Jan 27, 2015 | 23.90 | 23.99 | 23.90 | 23.95 | 5,981 | -0.34(-1.39%) |
Jan 26, 2015 | 24.33 | 24.35 | 24.29 | 24.29 | 3,839 | +0.05(+0.21%) |
Jan 23, 2015 | 24.27 | 24.29 | 24.12 | 24.24 | 10,957 | -0.02(-0.08%) |
Jan 22, 2015 | 23.98 | 24.30 | 23.98 | 24.26 | 5,082 | +0.36(+1.51%) |
Jan 21, 2015 | 23.87 | 23.90 | 23.80 | 23.90 | 546,225 | -0.45(-1.83%) |
Jan 20, 2015 | 24.39 | 24.42 | 24.25 | 24.34 | 7,939 | -0.12(-0.51%) |
Jan 16, 2015 | 24.47 | 24.47 | 24.47 | 0 | +0.05(+0.20%) | |
Jan 15, 2015 | 24.53 | 24.53 | 24.32 | 24.42 | 6,185 | +0.20(+0.83%) |
Jan 14, 2015 | 24.16 | 24.22 | 24.06 | 24.22 | 4,244 | +0.22(+0.92%) |
Jan 13, 2015 | 24.00 | 0 | -0.34(-1.40%) | |||
Jan 12, 2015 | 24.63 | 24.63 | 24.22 | 24.34 | 10,164 | -0.15(-0.61%) |
Jan 09, 2015 | 24.74 | 24.74 | 24.45 | 24.49 | 9,880 | -0.58(-2.31%) |
Jan 08, 2015 | 25.09 | 25.12 | 25.06 | 25.07 | 31,717 | +0.01(+0.04%) |
Jan 07, 2015 | 25.09 | 25.10 | 24.94 | 25.06 | 2,720 | -0.05(-0.20%) |
Jan 06, 2015 | 25.23 | 25.30 | 24.90 | 25.11 | 3,107 | -0.49(-1.91%) |
Jan 05, 2015 | 25.67 | 25.67 | 25.50 | 25.60 | 11,109 | +0.22(+0.87%) |
Jan 02, 2015 | 25.63 | 25.50 | 25.32 | 25.38 | 1,494 | -0.05(-0.20%) |
Dec 31, 2014 | 25.43 | 25.43 | 25.43 | 0 | +0.02(+0.08%) | |
Dec 30, 2014 | 25.50 | 25.50 | 25.40 | 25.41 | 3,816 | -0.27(-1.03%) |
Dec 29, 2014 | 25.67 | 25.71 | 25.63 | 25.68 | 5,027 | -0.45(-1.74%) |
Dec 26, 2014 | 26.11 | 26.13 | 26.06 | 26.13 | 3,796 | +0.42(+1.63%) |
Dec 24, 2014 | 25.71 | 25.71 | 25.71 | 0 | +0.15(+0.59%) | |
Dec 23, 2014 | 25.47 | 25.68 | 25.47 | 25.56 | 7,958 | -0.05(-0.20%) |
Dec 22, 2014 | 25.52 | 25.62 | 25.52 | 25.61 | 5,733 | +0.23(+0.91%) |
Dec 19, 2014 | 25.30 | 25.47 | 25.30 | 25.38 | 6,350 | -0.23(-0.90%) |
Dec 18, 2014 | 25.64 | 25.64 | 25.53 | 25.61 | 8,592 | +0.09(+0.35%) |
Dec 17, 2014 | 25.41 | 25.66 | 25.37 | 25.52 | 65,196 | +0.27(+1.07%) |
Dec 16, 2014 | 25.25 | 25.25 | 4,437 | +0.00(+0.00%) | ||
Dec 15, 2014 | 25.60 | 25.60 | 25.18 | 25.25 | 12,033 | -0.41(-1.62%) |
Dec 12, 2014 | 25.91 | 25.91 | 25.63 | 25.66 | 5,273 | +0.09(+0.33%) |
Dec 11, 2014 | 25.73 | 25.89 | 25.58 | 25.58 | 5,807 | -0.35(-1.35%) |
Dec 10, 2014 | 26.18 | 26.18 | 25.89 | 25.93 | 10,051 | -0.07(-0.27%) |
Dec 09, 2014 | 25.99 | 26.12 | 25.95 | 26.00 | 3,573 | -0.32(-1.20%) |
Dec 08, 2014 | 26.58 | 26.58 | 26.25 | 26.32 | 2,493 | -0.45(-1.70%) |
Dec 05, 2014 | 26.82 | 26.91 | 26.77 | 26.77 | 2,751 | -0.13(-0.48%) |
Dec 04, 2014 | 27.02 | 27.02 | 26.85 | 26.90 | 3,202 | -0.13(-0.48%) |
Dec 03, 2014 | 26.99 | 27.11 | 26.99 | 27.03 | 1,527 | -0.25(-0.92%) |
Dec 02, 2014 | 27.35 | 27.35 | 27.27 | 27.28 | 7,011 | +0.61(+2.29%) |
Dec 01, 2014 | 26.63 | 26.75 | 26.63 | 26.67 | 4,705 | +0.03(+0.11%) |
Nov 28, 2014 | 26.63 | 26.66 | 26.61 | 26.64 | 4,143 | +0.60(+2.30%) |
Nov 26, 2014 | 26.04 | 26.04 | 26.04 | 0 | +0.22(+0.85%) | |
Nov 25, 2014 | 25.74 | 25.82 | 25.69 | 25.82 | 2,454 | +0.11(+0.43%) |
Nov 24, 2014 | 25.71 | 25.76 | 25.70 | 25.71 | 8,305 | -0.04(-0.16%) |
Nov 21, 2014 | 25.80 | 25.82 | 25.67 | 25.75 | 2,428 | +0.30(+1.18%) |
Nov 20, 2014 | 25.45 | 25.45 | 25.25 | 25.45 | 986 | +0.02(+0.08%) |
Nov 19, 2014 | 25.42 | 25.46 | 25.40 | 25.43 | 5,063 | -0.08(-0.31%) |
Nov 18, 2014 | 25.47 | 25.52 | 25.41 | 25.51 | 5,535 | +0.33(+1.31%) |
Nov 17, 2014 | 25.21 | 25.63 | 25.18 | 14,151 | -0.45(-1.76%) | |
Nov 14, 2014 | 25.69 | 25.69 | 25.60 | 25.63 | 25,370 | +0.08(+0.31%) |
Nov 13, 2014 | 25.52 | 25.55 | 25.47 | 25.55 | 1,769 | -0.15(-0.58%) |
Nov 12, 2014 | 25.70 | 25.79 | 25.64 | 25.70 | 3,322 | -0.42(-1.61%) |
Nov 11, 2014 | 26.02 | 26.14 | 26.02 | 26.12 | 2,395 | -0.02(-0.08%) |
Nov 10, 2014 | 26.14 | 26.18 | 26.10 | 26.14 | 18,277 | +0.33(+1.28%) |
Nov 07, 2014 | 25.83 | 25.96 | 25.81 | 25.81 | 7,003 | -0.22(-0.85%) |
Nov 06, 2014 | 26.05 | 26.08 | 25.97 | 26.03 | 14,743 | -0.30(-1.13%) |
Nov 05, 2014 | 26.29 | 26.33 | 26.17 | 26.33 | 4,086 | +0.21(+0.80%) |
Nov 04, 2014 | 25.99 | 26.19 | 25.93 | 26.12 | 55,614 | -0.62(-2.32%) |
Nov 03, 2014 | 26.71 | 26.84 | 26.60 | 26.74 | 7,615 | +0.19(+0.72%) |
Oct 31, 2014 | 26.34 | 26.55 | 26.29 | 26.55 | 9,651 | +0.83(+3.23%) |
Oct 30, 2014 | 25.38 | 25.72 | 25.18 | 25.72 | 27,292 | +0.61(+2.43%) |
Oct 29, 2014 | 25.06 | 25.07 | 25.11 | 7,748 | +0.05(+0.20%) | |
Oct 28, 2014 | 25.03 | 25.07 | 24.96 | 25.06 | 5,671 | +0.17(+0.68%) |
Oct 27, 2014 | 24.90 | 25.00 | 24.89 | 24.89 | 7,374 | -0.22(-0.88%) |
Oct 24, 2014 | 25.10 | 25.18 | 25.10 | 25.11 | 5,102 | +0.18(+0.72%) |
Oct 23, 2014 | 24.84 | 25.01 | 24.80 | 24.93 | 13,465 | +0.30(+1.22%) |
Oct 22, 2014 | 24.69 | 24.75 | 24.60 | 24.63 | 6,696 | -0.06(-0.24%) |
Oct 21, 2014 | 24.61 | 24.69 | 24.59 | 24.69 | 10,241 | -0.11(-0.46%) |
Oct 20, 2014 | 24.66 | 24.83 | 24.63 | 24.80 | 15,107 | +0.53(+2.19%) |
Oct 17, 2014 | 24.28 | 24.64 | 24.00 | 24.27 | 9,524 | -0.08(-0.33%) |
Oct 16, 2014 | 23.74 | 24.41 | 23.74 | 24.36 | 11,597 | -0.18(-0.75%) |
Oct 15, 2014 | 24.52 | 24.64 | 24.41 | 24.54 | 59,676 | -0.26(-1.03%) |
Oct 14, 2014 | 24.82 | 24.96 | 24.80 | 24.80 | 6,258 | -0.12(-0.50%) |
Oct 13, 2014 | 25.02 | 24.80 | 24.92 | 9,934 | -0.10(-0.40%) | |
Oct 10, 2014 | 25.30 | 25.30 | 25.02 | 25.02 | 2,469 | -0.48(-1.88%) |
Oct 09, 2014 | 25.84 | 25.84 | 25.50 | 25.50 | 3,669 | -0.82(-3.12%) |
Oct 08, 2014 | 26.14 | 26.34 | 26.00 | 26.32 | 25,975 | +0.50(+1.94%) |
Oct 07, 2014 | 26.26 | 26.26 | 25.77 | 25.82 | 192,747 | -1.29(-4.78%) |
Oct 06, 2014 | 27.21 | 27.21 | 27.10 | 27.11 | 8,752 | +0.18(+0.69%) |
Oct 03, 2014 | 26.65 | 26.93 | 26.65 | 26.93 | 2,984 | +0.20(+0.75%) |
Oct 02, 2014 | 26.56 | 26.82 | 26.50 | 26.73 | 10,291 | -0.42(-1.55%) |
Oct 01, 2014 | 27.45 | 27.45 | 27.15 | 27.15 | 3,914 | -0.71(-2.55%) |
Sep 30, 2014 | 27.80 | 27.86 | 27.76 | 27.86 | 10,456 | -0.44(-1.55%) |
Sep 29, 2014 | 28.10 | 28.31 | 27.97 | 28.30 | 155,848 | -0.11(-0.39%) |
Sep 26, 2014 | 28.30 | 28.41 | 28.30 | 28.41 | 2,954 | +0.41(+1.46%) |
Sep 25, 2014 | 27.98 | 28.07 | 27.77 | 28.00 | 6,563 | +0.12(+0.43%) |
Sep 24, 2014 | 27.82 | 27.96 | 27.82 | 27.88 | 14,109 | +0.30(+1.09%) |
Sep 23, 2014 | 27.73 | 27.73 | 27.54 | 27.58 | 4,448 | -0.04(-0.14%) |
Sep 22, 2014 | 27.64 | 27.73 | 27.59 | 27.62 | 2,253 | +0.02(+0.07%) |
Sep 19, 2014 | 27.53 | 27.60 | 27.53 | 27.60 | 4,743 | -0.05(-0.18%) |
Sep 18, 2014 | 27.39 | 27.65 | 27.38 | 27.65 | 16,128 | +0.27(+1.00%) |
Sep 17, 2014 | 27.32 | 27.40 | 27.32 | 27.38 | 1,516 | -0.14(-0.53%) |
Sep 16, 2014 | 27.38 | 27.55 | 27.34 | 27.52 | 4,171 | +0.25(+0.92%) |
Sep 15, 2014 | 27.21 | 27.20 | 27.27 | 3,927 | +0.06(+0.22%) | |
Sep 12, 2014 | 27.30 | 27.30 | 27.21 | 27.21 | 1,290 | -0.18(-0.66%) |
Sep 11, 2014 | 27.39 | 27.45 | 27.39 | 27.39 | 1,311 | +0.05(+0.18%) |
Sep 10, 2014 | 27.25 | 27.34 | 27.25 | 27.34 | 1,973 | +0.88(+3.33%) |
Sep 09, 2014 | 26.57 | 26.57 | 26.46 | 26.46 | 2,576 | -0.51(-1.89%) |
Sep 08, 2014 | 26.81 | 26.97 | 26.81 | 26.97 | 14,540 | +0.48(+1.83%) |
Sep 05, 2014 | 26.42 | 26.44 | 26.42 | 26.48 | 1,059 | +0.18(+0.70%) |
Sep 04, 2014 | 26.42 | 26.42 | 26.28 | 26.30 | 2,144 | -0.09(-0.34%) |
Sep 03, 2014 | 26.55 | 26.55 | 26.39 | 26.39 | 1,327 | -0.32(-1.20%) |
Sep 02, 2014 | 26.74 | 26.80 | 26.71 | 26.71 | 8,209 | +0.36(+1.37%) |
Aug 29, 2014 | 26.35 | 26.35 | 26.35 | 0 | -0.14(-0.53%) | |
Aug 28, 2014 | 26.59 | 26.59 | 26.49 | 26.49 | 5,803 | +0.03(+0.11%) |
Aug 27, 2014 | 26.59 | 26.59 | 26.44 | 26.46 | 2,252 | -0.43(-1.62%) |
Aug 26, 2014 | 26.91 | 26.91 | 26.89 | 26.89 | 1,005 | -0.05(-0.20%) |
Aug 25, 2014 | 27.00 | 27.00 | 26.95 | 26.95 | 1,418 | +0.03(+0.11%) |
Aug 22, 2014 | 26.97 | 26.87 | 26.92 | 3,005 | -0.22(-0.80%) | |
Aug 21, 2014 | 27.19 | 27.19 | 27.11 | 27.14 | 14,418 | +0.15(+0.54%) |
Aug 20, 2014 | 26.88 | 26.99 | 26.87 | 26.99 | 8,944 | -0.22(-0.81%) |
Aug 19, 2014 | 27.11 | 27.21 | 27.08 | 27.21 | 2,289 | +0.39(+1.46%) |
Aug 18, 2014 | 26.82 | 26.87 | 26.82 | 26.82 | 6,409 | +0.28(+1.06%) |
Aug 15, 2014 | 26.62 | 26.62 | 26.48 | 26.54 | 2,298 | -0.06(-0.24%) |
Aug 14, 2014 | 26.65 | 26.52 | 26.60 | 5,642 | -0.12(-0.45%) | |
Aug 13, 2014 | 26.75 | 26.36 | 26.72 | 6,510 | +0.36(+1.37%) | |
Aug 12, 2014 | 26.42 | 26.43 | 26.32 | 26.36 | 8,319 | -0.04(-0.15%) |
Aug 11, 2014 | 26.34 | 26.40 | 26.31 | 26.40 | 17,079 | -0.12(-0.45%) |
Aug 08, 2014 | 26.35 | 26.49 | 26.35 | 26.52 | 2,739 | +0.35(+1.34%) |
Aug 07, 2014 | 26.50 | 26.52 | 26.15 | 26.17 | 3,441 | -0.32(-1.21%) |
Aug 06, 2014 | 26.40 | 26.54 | 26.40 | 26.49 | 1,373 | +0.06(+0.25%) |
Aug 05, 2014 | 26.58 | 26.64 | 26.35 | 26.43 | 3,479 | -0.09(-0.36%) |
Aug 04, 2014 | 26.53 | 26.53 | 26.42 | 26.52 | 2,239 | +0.06(+0.23%) |
Aug 01, 2014 | 26.55 | 26.55 | 26.27 | 26.46 | 7,384 | -0.04(-0.15%) |
Jul 31, 2014 | 26.60 | 26.80 | 26.44 | 26.50 | 5,323 | -0.30(-1.12%) |
Jul 30, 2014 | 26.82 | 26.85 | 26.77 | 26.80 | 10,469 | -0.03(-0.13%) |
Jul 29, 2014 | 26.95 | 26.95 | 26.83 | 26.83 | 19,082 | -0.41(-1.49%) |
Jul 28, 2014 | 27.07 | 27.24 | 27.07 | 27.24 | 2,226 | -0.10(-0.37%) |
Jul 25, 2014 | 27.37 | 27.37 | 27.29 | 27.34 | 2,647 | +0.00(+0.00%) |
Jul 24, 2014 | 27.41 | 27.42 | 27.34 | 27.34 | 2,326 | -0.42(-1.51%) |
Jul 23, 2014 | 27.80 | 27.80 | 27.76 | 27.76 | 1,379 | +0.06(+0.22%) |
Jul 22, 2014 | 27.81 | 27.81 | 27.70 | 27.70 | 4,329 | -0.20(-0.72%) |
Jul 21, 2014 | 27.79 | 27.91 | 27.77 | 27.90 | 3,317 | -0.03(-0.11%) |
Jul 18, 2014 | 27.84 | 27.95 | 27.84 | 27.93 | 1,891 | +0.22(+0.81%) |
Jul 17, 2014 | 27.98 | 28.01 | 27.71 | 27.71 | 2,466 | -0.89(-3.12%) |
Jul 16, 2014 | 28.60 | 28.65 | 28.53 | 28.60 | 2,527 | +0.10(+0.34%) |
Jul 15, 2014 | 28.46 | 28.50 | 28.39 | 28.50 | 1,979 | +0.62(+2.22%) |
Jul 14, 2014 | 27.87 | 28.00 | 27.87 | 27.88 | 6,478 | +0.30(+1.09%) |
Jul 11, 2014 | 27.61 | 27.61 | 27.55 | 27.58 | 1,499 | +0.09(+0.33%) |
Jul 10, 2014 | 27.52 | 27.61 | 27.41 | 27.49 | 6,031 | -0.74(-2.62%) |
Jul 09, 2014 | 28.15 | 28.23 | 28.11 | 28.23 | 2,596 | +0.12(+0.43%) |
Jul 08, 2014 | 28.29 | 28.29 | 28.11 | 28.11 | 3,481 | +0.11(+0.39%) |
Jul 07, 2014 | 28.07 | 28.09 | 27.95 | 28.00 | 5,478 | -0.58(-2.04%) |
Jul 03, 2014 | 28.58 | 28.58 | 28.58 | 0 | +0.52(+1.84%) | |
Jul 02, 2014 | 27.90 | 28.16 | 27.90 | 28.07 | 8,201 | -0.13(-0.48%) |
Jul 01, 2014 | 28.18 | 28.23 | 28.15 | 28.20 | 15,442 | +0.26(+0.93%) |
Jun 30, 2014 | 27.99 | 28.00 | 27.94 | 27.94 | 1,187 | -0.06(-0.21%) |
Jun 27, 2014 | 28.00 | 28.00 | 28.00 | 28.00 | 1,221 | +0.20(+0.72%) |
Jun 26, 2014 | 27.98 | 27.98 | 27.72 | 27.80 | 5,117 | -0.01(-0.04%) |
Jun 25, 2014 | 27.71 | 27.81 | 27.63 | 27.81 | 4,505 | +0.36(+1.31%) |
Jun 24, 2014 | 27.51 | 27.56 | 27.36 | 27.45 | 1,866 | +0.02(+0.07%) |
Jun 23, 2014 | 27.49 | 27.49 | 27.33 | 27.43 | 1,587 | -0.18(-0.65%) |
Jun 20, 2014 | 27.50 | 27.61 | 27.50 | 27.61 | 1,725 | +0.61(+2.26%) |
Jun 19, 2014 | 27.00 | 27.00 | 26.90 | 27.00 | 3,110 | +0.53(+2.00%) |
Jun 18, 2014 | 26.35 | 26.47 | 26.27 | 26.47 | 2,937 | +0.22(+0.84%) |
Jun 17, 2014 | 26.27 | 26.32 | 26.25 | 26.25 | 1,893 | -0.20(-0.74%) |
Jun 16, 2014 | 26.43 | 26.45 | 26.42 | 26.45 | 2,202 | +0.05(+0.17%) |
Jun 13, 2014 | 26.44 | 26.49 | 26.40 | 26.40 | 4,010 | +0.23(+0.88%) |
Jun 12, 2014 | 26.39 | 26.39 | 26.17 | 26.17 | 1,045 | +0.07(+0.27%) |
Jun 11, 2014 | 26.05 | 26.10 | 25.97 | 26.10 | 2,159 | +0.44(+1.71%) |
Jun 10, 2014 | 25.92 | 25.92 | 25.66 | 25.66 | 4,029 | -0.06(-0.23%) |
Jun 06, 2014 | 25.67 | 25.73 | 25.61 | 25.72 | 2,268 | +0.26(+1.02%) |
Jun 05, 2014 | 25.27 | 25.46 | 25.27 | 25.46 | 1,557 | +0.28(+1.11%) |
Jun 04, 2014 | 25.17 | 25.24 | 25.06 | 25.18 | 5,279 | +0.34(+1.39%) |
Jun 03, 2014 | 24.88 | 24.93 | 24.78 | 24.84 | 1,942 | -0.09(-0.38%) |