Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.69 | 23.33 | 21.05 | 21.42 | 20,852 | -1.17(-5.18%) |
May 28, 2015 | 22.79 | 22.79 | 22.41 | 22.59 | 7,363 | -0.10(-0.43%) |
May 27, 2015 | 22.75 | 22.78 | 22.56 | 22.68 | 9,895 | +0.15(+0.67%) |
May 26, 2015 | 23.47 | 23.59 | 22.49 | 22.53 | 19,930 | -1.60(-6.63%) |
May 22, 2015 | 24.10 | 24.13 | 24.13 | 24.13 | 16,229 | +0.14(+0.60%) |
May 21, 2015 | 23.88 | 23.99 | 23.55 | 23.99 | 9,152 | +0.11(+0.45%) |
May 20, 2015 | 22.46 | 23.88 | 22.46 | 23.88 | 13,242 | +1.31(+5.82%) |
May 19, 2015 | 22.51 | 22.59 | 22.24 | 22.57 | 68,511 | +0.04(+0.16%) |
May 18, 2015 | 22.70 | 22.83 | 22.53 | 22.53 | 15,304 | -0.33(-1.45%) |
May 15, 2015 | 23.71 | 23.71 | 22.84 | 22.86 | 13,894 | -0.94(-3.94%) |
May 14, 2015 | 23.50 | 24.08 | 23.50 | 23.80 | 11,725 | +0.13(+0.53%) |
May 13, 2015 | 24.33 | 24.43 | 23.38 | 23.68 | 10,808 | -0.71(-2.93%) |
May 12, 2015 | 24.27 | 25.38 | 23.95 | 24.39 | 15,395 | -0.39(-1.59%) |
May 11, 2015 | 24.49 | 27.40 | 24.30 | 24.78 | 10,726 | +0.46(+1.91%) |
May 08, 2015 | 25.46 | 25.46 | 22.95 | 24.32 | 20,245 | -1.56(-6.04%) |
May 07, 2015 | 25.94 | 26.27 | 25.69 | 25.88 | 24,998 | -0.29(-1.13%) |
May 06, 2015 | 26.35 | 26.35 | 25.90 | 26.18 | 14,423 | -0.04(-0.14%) |
May 05, 2015 | 26.95 | 27.29 | 25.95 | 26.21 | 12,668 | -0.59(-2.20%) |
May 04, 2015 | 27.87 | 28.15 | 26.60 | 26.80 | 10,738 | -0.87(-3.13%) |
May 01, 2015 | 28.26 | 28.26 | 27.62 | 27.67 | 9,746 | -0.47(-1.68%) |
Apr 30, 2015 | 28.53 | 28.73 | 28.14 | 28.14 | 11,843 | -0.59(-2.05%) |
Apr 29, 2015 | 28.68 | 29.17 | 28.68 | 28.73 | 8,787 | -0.11(-0.37%) |
Apr 28, 2015 | 28.46 | 29.11 | 28.46 | 28.84 | 17,908 | +0.27(+0.94%) |
Apr 27, 2015 | 28.55 | 28.88 | 27.64 | 28.57 | 34,603 | -0.01(-0.03%) |
Apr 24, 2015 | 28.82 | 28.96 | 28.46 | 28.58 | 19,552 | -0.38(-1.30%) |
Apr 23, 2015 | 28.90 | 28.96 | 28.58 | 28.96 | 9,090 | +0.19(+0.65%) |
Apr 22, 2015 | 28.60 | 28.99 | 28.57 | 28.77 | 6,231 | -0.17(-0.59%) |
Apr 21, 2015 | 28.87 | 29.00 | 28.73 | 28.94 | 5,738 | +0.06(+0.22%) |
Apr 20, 2015 | 28.46 | 28.88 | 28.46 | 28.88 | 16,004 | +0.47(+1.67%) |
Apr 17, 2015 | 30.39 | 30.61 | 28.06 | 28.40 | 92,237 | -2.28(-7.43%) |
Apr 16, 2015 | 31.17 | 31.48 | 30.54 | 30.68 | 20,131 | -0.46(-1.49%) |
Apr 15, 2015 | 30.75 | 31.27 | 30.75 | 31.14 | 21,591 | +0.38(+1.22%) |
Apr 14, 2015 | 30.29 | 31.15 | 30.29 | 30.77 | 15,881 | +0.53(+1.76%) |
Apr 13, 2015 | 30.45 | 30.92 | 30.14 | 30.24 | 16,984 | -0.25(-0.82%) |
Apr 10, 2015 | 30.84 | 30.97 | 30.47 | 30.49 | 12,042 | -0.12(-0.41%) |
Apr 09, 2015 | 30.31 | 30.80 | 30.13 | 30.61 | 9,189 | +0.09(+0.29%) |
Apr 08, 2015 | 30.78 | 30.92 | 30.31 | 30.52 | 8,510 | -0.02(-0.06%) |
Apr 07, 2015 | 30.46 | 30.84 | 30.46 | 30.54 | 6,378 | -0.01(-0.03%) |
Apr 06, 2015 | 30.49 | 30.78 | 29.40 | 30.55 | 25,970 | -0.35(-1.13%) |
Apr 02, 2015 | 29.98 | 30.90 | 30.90 | 30.90 | 22,323 | +0.60(+1.97%) |
Apr 01, 2015 | 29.61 | 30.31 | 28.29 | 30.30 | 14,359 | +0.78(+2.66%) |
Mar 31, 2015 | 29.40 | 29.75 | 29.23 | 29.52 | 10,785 | +0.56(+1.94%) |
Mar 30, 2015 | 29.92 | 29.92 | 28.21 | 28.95 | 30,490 | -0.94(-3.13%) |
Mar 27, 2015 | 28.93 | 29.92 | 28.93 | 29.89 | 10,310 | +0.97(+3.36%) |
Mar 26, 2015 | 27.94 | 29.07 | 27.92 | 28.92 | 9,002 | +1.02(+3.64%) |
Mar 25, 2015 | 27.65 | 28.33 | 27.54 | 27.90 | 32,760 | -0.09(-0.32%) |
Mar 24, 2015 | 27.57 | 28.08 | 27.45 | 27.99 | 15,009 | +0.53(+1.92%) |
Mar 23, 2015 | 27.93 | 28.24 | 27.03 | 27.47 | 17,491 | -0.63(-2.25%) |
Mar 20, 2015 | 28.24 | 28.88 | 27.93 | 28.10 | 21,293 | -0.12(-0.41%) |
Mar 19, 2015 | 28.42 | 28.42 | 27.91 | 28.21 | 6,674 | -0.31(-1.09%) |
Mar 18, 2015 | 28.48 | 28.58 | 28.21 | 28.53 | 3,854 | -0.20(-0.68%) |
Mar 17, 2015 | 28.00 | 28.84 | 28.00 | 28.72 | 2,676 | +0.62(+2.19%) |
Mar 16, 2015 | 29.15 | 29.69 | 28.02 | 28.11 | 43,113 | -1.06(-3.64%) |
Mar 13, 2015 | 29.30 | 29.44 | 28.61 | 29.17 | 8,662 | -0.04(-0.12%) |
Mar 12, 2015 | 28.45 | 29.24 | 28.45 | 29.20 | 9,865 | +1.19(+4.26%) |
Mar 11, 2015 | 27.91 | 28.22 | 27.80 | 28.01 | 12,080 | +0.60(+2.18%) |
Mar 10, 2015 | 27.97 | 28.37 | 27.40 | 27.41 | 8,540 | -1.14(-4.00%) |
Mar 09, 2015 | 27.46 | 28.69 | 27.04 | 28.55 | 15,579 | +1.42(+5.22%) |
Mar 06, 2015 | 28.24 | 28.62 | 27.13 | 27.14 | 14,780 | -1.41(-4.93%) |
Mar 05, 2015 | 30.29 | 30.31 | 28.49 | 28.54 | 48,981 | -1.36(-4.56%) |
Mar 04, 2015 | 29.63 | 30.24 | 29.20 | 29.91 | 22,131 | +0.29(+0.99%) |
Mar 03, 2015 | 30.05 | 30.19 | 29.30 | 29.61 | 11,326 | -0.44(-1.45%) |
Mar 02, 2015 | 29.74 | 30.08 | 29.43 | 30.05 | 8,313 | +0.15(+0.51%) |
Feb 27, 2015 | 29.42 | 30.13 | 29.42 | 29.90 | 10,876 | +0.53(+1.79%) |
Feb 26, 2015 | 29.13 | 29.77 | 29.00 | 29.37 | 16,863 | +0.09(+0.30%) |
Feb 25, 2015 | 27.93 | 29.69 | 27.93 | 29.28 | 18,094 | +1.10(+3.89%) |
Feb 24, 2015 | 26.61 | 28.21 | 26.61 | 28.19 | 12,452 | +1.52(+5.72%) |
Feb 23, 2015 | 26.37 | 27.11 | 26.37 | 26.66 | 15,408 | +0.37(+1.39%) |
Feb 20, 2015 | 27.96 | 27.96 | 26.24 | 26.30 | 16,863 | -1.58(-5.66%) |
Feb 19, 2015 | 28.49 | 29.03 | 27.64 | 27.88 | 20,452 | -0.57(-2.01%) |
Feb 18, 2015 | 28.65 | 29.86 | 28.13 | 28.45 | 12,364 | -0.15(-0.53%) |
Feb 17, 2015 | 27.64 | 28.86 | 27.37 | 28.60 | 29,693 | +1.74(+6.47%) |
Feb 13, 2015 | 27.45 | 26.86 | 26.86 | 26.86 | 8,861 | -0.62(-2.24%) |
Feb 12, 2015 | 27.88 | 27.94 | 27.04 | 27.47 | 25,403 | -0.20(-0.71%) |
Feb 11, 2015 | 27.59 | 28.07 | 27.41 | 27.67 | 15,112 | +0.30(+1.11%) |
Feb 10, 2015 | 27.48 | 27.48 | 26.91 | 27.37 | 16,789 | -0.36(-1.29%) |
Feb 09, 2015 | 28.01 | 28.04 | 26.72 | 27.72 | 8,836 | -0.53(-1.89%) |
Feb 06, 2015 | 29.11 | 29.11 | 26.35 | 28.26 | 24,767 | -0.96(-3.29%) |
Feb 05, 2015 | 28.01 | 29.99 | 27.78 | 29.22 | 59,398 | +1.55(+5.61%) |
Feb 04, 2015 | 27.64 | 27.94 | 27.45 | 27.67 | 24,343 | -0.10(-0.35%) |
Feb 03, 2015 | 27.00 | 27.81 | 27.00 | 27.77 | 17,003 | +0.78(+2.87%) |
Feb 02, 2015 | 26.74 | 27.28 | 26.32 | 26.99 | 10,477 | +0.25(+0.93%) |
Jan 30, 2015 | 26.53 | 27.11 | 26.53 | 26.74 | 34,488 | +0.07(+0.27%) |
Jan 29, 2015 | 26.44 | 26.67 | 26.24 | 26.67 | 17,783 | +0.47(+1.80%) |
Jan 28, 2015 | 25.99 | 26.46 | 25.53 | 26.20 | 8,924 | +0.36(+1.38%) |
Jan 27, 2015 | 25.33 | 26.34 | 25.33 | 25.84 | 5,843 | -0.27(-1.02%) |
Jan 26, 2015 | 25.42 | 26.13 | 25.42 | 26.11 | 11,634 | +0.84(+3.32%) |
Jan 23, 2015 | 25.67 | 26.02 | 25.11 | 25.27 | 18,923 | -0.40(-1.56%) |
Jan 22, 2015 | 25.54 | 26.85 | 24.98 | 25.67 | 28,857 | +0.18(+0.70%) |
Jan 21, 2015 | 25.98 | 26.49 | 25.28 | 25.50 | 7,547 | -0.25(-0.97%) |
Jan 20, 2015 | 26.39 | 26.77 | 25.75 | 25.75 | 7,438 | -0.56(-2.13%) |
Jan 16, 2015 | 25.68 | 26.32 | 25.63 | 26.31 | 8,815 | +0.52(+2.00%) |
Jan 15, 2015 | 26.20 | 26.20 | 25.43 | 25.79 | 19,724 | -0.44(-1.67%) |
Jan 14, 2015 | 26.15 | 26.60 | 25.33 | 26.23 | 22,703 | -0.08(-0.30%) |
Jan 13, 2015 | 26.94 | 27.10 | 25.84 | 26.31 | 14,358 | -0.22(-0.82%) |
Jan 12, 2015 | 27.97 | 27.97 | 26.09 | 26.53 | 14,328 | -1.19(-4.30%) |
Jan 09, 2015 | 27.34 | 28.01 | 27.33 | 27.72 | 26,490 | -0.10(-0.35%) |
Jan 08, 2015 | 26.92 | 27.97 | 26.92 | 27.81 | 34,799 | +1.14(+4.27%) |
Jan 07, 2015 | 26.04 | 26.68 | 26.04 | 26.68 | 6,250 | +0.67(+2.56%) |
Jan 06, 2015 | 26.04 | 26.62 | 25.49 | 26.01 | 18,997 | -0.05(-0.20%) |
Jan 05, 2015 | 27.40 | 27.40 | 25.92 | 26.06 | 12,399 | -1.40(-5.08%) |
Jan 02, 2015 | 27.49 | 28.05 | 27.09 | 27.46 | 24,872 | -0.28(-1.03%) |
Dec 31, 2014 | 28.18 | 27.74 | 27.74 | 27.74 | 35,537 | -0.26(-0.92%) |
Dec 30, 2014 | 27.53 | 28.23 | 27.49 | 28.00 | 6,072 | +0.10(+0.35%) |
Dec 29, 2014 | 28.16 | 28.21 | 27.14 | 27.90 | 8,754 | +0.07(+0.26%) |
Dec 26, 2014 | 27.89 | 28.23 | 26.85 | 27.83 | 13,906 | -0.15(-0.54%) |
Dec 24, 2014 | 27.72 | 27.98 | 27.98 | 27.98 | 4,723 | +0.74(+2.71%) |
Dec 23, 2014 | 26.93 | 27.54 | 26.61 | 27.25 | 9,664 | +0.42(+1.56%) |
Dec 22, 2014 | 27.60 | 27.60 | 26.26 | 26.83 | 16,130 | +0.54(+2.06%) |
Dec 19, 2014 | 25.51 | 27.00 | 25.19 | 26.29 | 54,322 | +0.70(+2.75%) |
Dec 18, 2014 | 25.09 | 26.03 | 24.61 | 25.58 | 22,866 | +0.48(+1.91%) |
Dec 17, 2014 | 24.77 | 25.10 | 23.98 | 25.10 | 32,003 | +0.41(+1.66%) |
Dec 16, 2014 | 23.02 | 24.88 | 23.02 | 24.69 | 29,489 | +1.59(+6.89%) |
Dec 15, 2014 | 24.12 | 24.17 | 22.53 | 23.10 | 25,061 | -1.05(-4.34%) |
Dec 12, 2014 | 24.84 | 24.91 | 23.74 | 24.15 | 31,844 | -1.13(-4.47%) |
Dec 11, 2014 | 26.01 | 26.14 | 24.17 | 25.28 | 28,348 | -0.43(-1.66%) |
Dec 10, 2014 | 26.92 | 26.94 | 25.70 | 25.71 | 27,793 | -1.24(-4.59%) |
Dec 09, 2014 | 26.07 | 26.94 | 25.96 | 26.94 | 9,256 | +0.52(+1.95%) |
Dec 08, 2014 | 26.23 | 26.69 | 25.88 | 26.43 | 23,717 | -0.10(-0.37%) |
Dec 05, 2014 | 26.51 | 26.93 | 25.81 | 26.53 | 25,786 | -0.04(-0.13%) |
Dec 04, 2014 | 26.73 | 26.93 | 26.56 | 26.56 | 4,741 | -0.17(-0.63%) |
Dec 03, 2014 | 27.17 | 27.17 | 26.56 | 26.73 | 8,861 | -0.09(-0.33%) |
Dec 02, 2014 | 26.59 | 26.85 | 26.59 | 26.82 | 8,299 | +0.04(+0.17%) |
Dec 01, 2014 | 27.32 | 27.32 | 26.57 | 26.77 | 15,020 | -0.19(-0.69%) |
Nov 28, 2014 | 27.31 | 27.57 | 26.96 | 26.96 | 4,862 | -0.49(-1.78%) |
Nov 26, 2014 | 27.21 | 27.45 | 27.45 | 27.45 | 5,060 | +0.04(+0.13%) |
Nov 25, 2014 | 26.63 | 27.82 | 26.63 | 27.41 | 17,639 | -0.12(-0.42%) |
Nov 24, 2014 | 27.44 | 27.85 | 26.56 | 27.53 | 11,574 | -0.01(-0.03%) |
Nov 21, 2014 | 28.14 | 28.14 | 27.11 | 27.54 | 13,666 | -0.37(-1.34%) |
Nov 20, 2014 | 27.50 | 27.92 | 27.19 | 27.91 | 10,346 | +0.44(+1.59%) |
Nov 19, 2014 | 27.85 | 27.85 | 27.02 | 27.48 | 39,700 | -0.37(-1.34%) |
Nov 18, 2014 | 28.17 | 28.23 | 27.79 | 27.85 | 12,831 | -0.32(-1.14%) |
Nov 17, 2014 | 27.88 | 28.21 | 27.68 | 28.17 | 34,559 | +0.29(+1.05%) |
Nov 14, 2014 | 27.65 | 28.13 | 27.37 | 27.88 | 22,800 | +0.37(+1.36%) |
Nov 13, 2014 | 28.23 | 28.23 | 27.33 | 27.50 | 27,026 | -0.72(-2.55%) |
Nov 12, 2014 | 27.50 | 28.23 | 27.50 | 28.22 | 19,818 | +0.35(+1.24%) |
Nov 11, 2014 | 28.01 | 28.15 | 27.66 | 27.88 | 20,334 | -0.13(-0.48%) |
Nov 10, 2014 | 28.03 | 28.20 | 27.73 | 28.01 | 35,697 | +0.05(+0.19%) |
Nov 07, 2014 | 27.79 | 28.10 | 27.70 | 27.96 | 10,287 | +0.17(+0.61%) |
Nov 06, 2014 | 27.57 | 27.96 | 27.39 | 27.79 | 30,276 | +0.23(+0.84%) |
Nov 05, 2014 | 27.17 | 27.57 | 27.15 | 27.56 | 20,184 | +0.52(+1.91%) |
Nov 04, 2014 | 26.48 | 27.17 | 26.48 | 27.04 | 34,261 | +0.34(+1.27%) |
Nov 03, 2014 | 26.61 | 26.72 | 26.39 | 26.70 | 13,471 | -0.02(-0.07%) |
Oct 31, 2014 | 26.37 | 26.77 | 26.37 | 26.72 | 28,365 | +0.41(+1.55%) |
Oct 30, 2014 | 25.51 | 26.31 | 25.42 | 26.31 | 19,943 | +0.61(+2.39%) |
Oct 29, 2014 | 25.35 | 25.82 | 25.27 | 25.70 | 13,288 | +0.04(+0.14%) |
Oct 28, 2014 | 25.24 | 25.69 | 25.24 | 25.66 | 16,429 | +0.68(+2.74%) |
Oct 27, 2014 | 24.65 | 25.30 | 24.26 | 24.98 | 9,979 | +0.09(+0.36%) |
Oct 24, 2014 | 25.10 | 25.34 | 24.88 | 24.89 | 8,099 | -0.35(-1.37%) |
Oct 23, 2014 | 24.35 | 25.34 | 24.35 | 25.24 | 15,659 | +0.58(+2.34%) |
Oct 22, 2014 | 25.34 | 25.34 | 24.44 | 24.66 | 27,648 | -0.47(-1.88%) |
Oct 21, 2014 | 24.36 | 25.29 | 24.02 | 25.13 | 26,188 | +0.81(+3.33%) |
Oct 20, 2014 | 24.07 | 24.32 | 23.66 | 24.32 | 16,949 | +0.00(+0.00%) |
Oct 17, 2014 | 24.36 | 24.36 | 24.24 | 24.32 | 9,575 | +0.03(+0.11%) |
Oct 16, 2014 | 23.84 | 24.32 | 23.69 | 24.29 | 19,299 | +0.03(+0.11%) |
Oct 15, 2014 | 23.66 | 24.28 | 23.61 | 24.27 | 21,649 | +0.18(+0.74%) |
Oct 14, 2014 | 24.01 | 24.10 | 23.41 | 24.09 | 28,456 | +0.15(+0.63%) |
Oct 13, 2014 | 23.00 | 23.94 | 22.07 | 23.94 | 20,960 | +0.82(+3.54%) |
Oct 10, 2014 | 22.93 | 23.52 | 22.93 | 23.12 | 21,938 | +0.00(+0.00%) |
Oct 09, 2014 | 22.11 | 23.28 | 22.11 | 23.12 | 33,013 | -0.51(-2.15%) |
Oct 08, 2014 | 22.71 | 23.83 | 22.51 | 23.63 | 22,717 | +0.86(+3.79%) |
Oct 07, 2014 | 22.69 | 23.40 | 22.38 | 22.76 | 13,076 | -0.08(-0.37%) |
Oct 06, 2014 | 23.28 | 23.49 | 22.58 | 22.85 | 13,617 | -0.01(-0.04%) |
Oct 03, 2014 | 22.97 | 23.19 | 22.50 | 22.86 | 18,516 | +0.13(+0.59%) |
Oct 02, 2014 | 22.77 | 22.98 | 22.49 | 22.72 | 10,056 | +0.05(+0.23%) |
Oct 01, 2014 | 23.13 | 23.34 | 21.39 | 22.67 | 19,083 | -0.29(-1.27%) |
Sep 30, 2014 | 23.82 | 24.02 | 22.95 | 22.96 | 25,224 | -0.93(-3.90%) |
Sep 29, 2014 | 23.43 | 23.97 | 21.78 | 23.89 | 25,330 | +0.11(+0.45%) |
Sep 26, 2014 | 23.69 | 23.80 | 23.35 | 23.79 | 11,213 | +0.14(+0.60%) |
Sep 25, 2014 | 23.69 | 23.87 | 23.64 | 23.65 | 9,508 | -0.38(-1.59%) |
Sep 24, 2014 | 23.77 | 24.03 | 23.58 | 24.03 | 24,577 | +0.20(+0.86%) |
Sep 23, 2014 | 23.74 | 23.83 | 23.49 | 23.82 | 22,576 | +0.10(+0.41%) |
Sep 22, 2014 | 23.45 | 23.76 | 23.45 | 23.73 | 26,243 | +0.22(+0.94%) |
Sep 19, 2014 | 22.32 | 23.67 | 22.32 | 23.50 | 52,377 | +1.28(+5.74%) |
Sep 18, 2014 | 21.97 | 22.64 | 21.63 | 22.23 | 49,975 | +0.57(+2.62%) |
Sep 17, 2014 | 22.39 | 22.46 | 21.65 | 21.66 | 10,471 | -0.67(-3.02%) |
Sep 16, 2014 | 21.66 | 22.89 | 21.66 | 22.33 | 11,064 | +0.25(+1.12%) |
Sep 15, 2014 | 22.37 | 22.66 | 21.86 | 22.09 | 14,665 | -0.43(-1.93%) |
Sep 12, 2014 | 22.56 | 22.77 | 22.33 | 22.52 | 24,365 | -0.10(-0.43%) |
Sep 11, 2014 | 22.55 | 23.10 | 22.36 | 22.62 | 20,103 | -0.26(-1.12%) |
Sep 10, 2014 | 22.36 | 23.01 | 22.11 | 22.87 | 12,403 | +0.52(+2.34%) |
Sep 09, 2014 | 23.15 | 23.15 | 22.16 | 22.35 | 15,951 | -1.00(-4.29%) |
Sep 08, 2014 | 23.51 | 23.61 | 23.04 | 23.35 | 13,052 | -0.32(-1.35%) |
Sep 05, 2014 | 23.30 | 23.67 | 23.19 | 23.67 | 15,944 | +0.32(+1.37%) |
Sep 04, 2014 | 23.55 | 23.55 | 23.34 | 23.35 | 13,984 | -0.21(-0.90%) |
Sep 03, 2014 | 23.67 | 23.67 | 23.37 | 23.57 | 8,648 | -0.11(-0.45%) |
Sep 02, 2014 | 23.50 | 23.67 | 23.47 | 23.67 | 32,460 | +0.19(+0.79%) |
Aug 29, 2014 | 23.19 | 23.49 | 23.49 | 23.49 | 33,723 | +0.35(+1.53%) |
Aug 28, 2014 | 23.01 | 23.27 | 22.76 | 23.13 | 9,105 | -0.03(-0.11%) |
Aug 27, 2014 | 23.28 | 23.34 | 23.01 | 23.16 | 5,964 | -0.12(-0.53%) |
Aug 26, 2014 | 23.03 | 23.30 | 22.65 | 23.28 | 17,169 | +0.10(+0.42%) |
Aug 25, 2014 | 22.76 | 23.27 | 22.40 | 23.19 | 15,424 | +0.32(+1.40%) |
Aug 22, 2014 | 22.81 | 23.41 | 22.69 | 22.87 | 13,760 | -0.48(-2.05%) |
Aug 21, 2014 | 23.21 | 23.38 | 23.03 | 23.34 | 10,189 | +0.08(+0.34%) |
Aug 20, 2014 | 23.39 | 23.41 | 23.03 | 23.27 | 9,362 | -0.18(-0.76%) |
Aug 19, 2014 | 23.50 | 23.50 | 23.30 | 23.44 | 8,706 | -0.03(-0.11%) |
Aug 18, 2014 | 23.19 | 23.50 | 22.86 | 23.47 | 22,971 | +0.39(+1.69%) |
Aug 15, 2014 | 23.39 | 23.39 | 22.49 | 23.08 | 25,550 | -0.05(-0.23%) |
Aug 14, 2014 | 23.49 | 23.49 | 23.07 | 23.13 | 9,919 | -0.35(-1.51%) |
Aug 13, 2014 | 22.87 | 23.49 | 22.87 | 23.49 | 11,738 | +0.59(+2.56%) |
Aug 12, 2014 | 22.70 | 23.05 | 22.70 | 22.90 | 8,548 | -0.01(-0.04%) |
Aug 11, 2014 | 22.71 | 22.95 | 22.21 | 22.91 | 18,664 | +0.68(+3.07%) |
Aug 08, 2014 | 21.91 | 22.33 | 21.91 | 22.23 | 17,182 | +0.48(+2.20%) |
Aug 07, 2014 | 21.78 | 22.30 | 21.55 | 21.75 | 14,066 | +0.05(+0.25%) |
Aug 06, 2014 | 20.34 | 22.86 | 20.34 | 21.70 | 31,437 | +1.07(+5.20%) |
Aug 05, 2014 | 19.75 | 20.90 | 19.75 | 20.62 | 46,363 | +0.43(+2.15%) |
Aug 04, 2014 | 20.68 | 21.01 | 20.19 | 20.19 | 13,848 | -0.30(-1.47%) |
Aug 01, 2014 | 20.57 | 20.57 | 20.26 | 20.49 | 19,396 | +0.04(+0.22%) |
Jul 31, 2014 | 20.50 | 20.83 | 20.17 | 20.45 | 14,199 | -0.34(-1.62%) |
Jul 30, 2014 | 20.29 | 20.88 | 19.91 | 20.78 | 9,017 | +0.57(+2.81%) |
Jul 29, 2014 | 20.69 | 21.31 | 19.71 | 20.21 | 24,624 | -0.32(-1.55%) |
Jul 28, 2014 | 20.53 | 20.83 | 19.96 | 20.53 | 17,411 | -0.07(-0.34%) |
Jul 25, 2014 | 20.50 | 20.99 | 20.13 | 20.61 | 21,994 | -0.02(-0.09%) |
Jul 24, 2014 | 21.07 | 21.68 | 20.61 | 20.62 | 17,091 | -0.51(-2.39%) |
Jul 23, 2014 | 20.71 | 21.18 | 20.66 | 21.13 | 34,443 | +0.48(+2.32%) |
Jul 22, 2014 | 20.12 | 21.30 | 19.73 | 20.65 | 19,658 | +0.73(+3.65%) |
Jul 21, 2014 | 19.96 | 20.34 | 19.64 | 19.92 | 24,458 | -0.08(-0.40%) |
Jul 18, 2014 | 20.48 | 20.70 | 19.90 | 20.00 | 35,951 | -0.58(-2.80%) |
Jul 17, 2014 | 21.31 | 21.50 | 20.47 | 20.58 | 14,305 | -0.79(-3.69%) |
Jul 16, 2014 | 21.76 | 21.81 | 21.20 | 21.37 | 5,444 | -0.20(-0.90%) |
Jul 15, 2014 | 22.33 | 22.33 | 21.49 | 21.56 | 16,901 | -0.83(-3.72%) |
Jul 14, 2014 | 22.47 | 22.70 | 22.18 | 22.40 | 8,513 | +0.09(+0.40%) |
Jul 11, 2014 | 22.69 | 22.96 | 22.23 | 22.31 | 17,113 | -0.41(-1.80%) |
Jul 10, 2014 | 22.55 | 23.50 | 22.44 | 22.72 | 9,383 | -0.12(-0.54%) |
Jul 09, 2014 | 22.70 | 23.40 | 22.68 | 22.84 | 9,140 | +0.12(+0.55%) |
Jul 08, 2014 | 23.11 | 23.11 | 22.33 | 22.72 | 17,008 | -0.33(-1.44%) |
Jul 07, 2014 | 23.10 | 23.42 | 22.79 | 23.05 | 14,298 | -0.20(-0.87%) |
Jul 03, 2014 | 23.43 | 23.25 | 23.25 | 23.25 | 3,732 | -0.12(-0.53%) |
Jul 02, 2014 | 23.22 | 23.43 | 22.95 | 23.37 | 12,719 | +0.05(+0.23%) |
Jul 01, 2014 | 22.75 | 23.34 | 22.56 | 23.32 | 13,862 | +0.51(+2.25%) |
Jun 30, 2014 | 22.98 | 23.15 | 22.54 | 22.81 | 15,545 | +0.00(+0.00%) |
Jun 27, 2014 | 22.81 | 23.21 | 22.61 | 22.81 | 43,303 | -0.22(-0.96%) |
Jun 26, 2014 | 23.08 | 23.25 | 22.59 | 23.03 | 15,349 | -0.25(-1.06%) |
Jun 25, 2014 | 22.33 | 23.30 | 22.25 | 23.28 | 10,168 | +0.76(+3.38%) |
Jun 24, 2014 | 22.72 | 22.87 | 22.40 | 22.52 | 12,832 | -0.21(-0.93%) |
Jun 23, 2014 | 22.71 | 23.00 | 22.71 | 22.73 | 9,124 | -0.26(-1.12%) |
Jun 20, 2014 | 22.95 | 22.99 | 22.73 | 22.99 | 21,236 | +0.22(+0.97%) |
Jun 19, 2014 | 22.70 | 22.88 | 22.70 | 22.76 | 3,822 | -0.21(-0.92%) |
Jun 18, 2014 | 22.56 | 22.98 | 22.54 | 22.98 | 7,167 | +0.12(+0.54%) |
Jun 17, 2014 | 22.23 | 23.17 | 22.23 | 22.85 | 12,196 | +0.04(+0.19%) |
Jun 16, 2014 | 22.12 | 23.13 | 22.12 | 22.81 | 13,691 | -0.50(-2.12%) |
Jun 13, 2014 | 23.25 | 23.34 | 23.08 | 23.30 | 9,059 | +0.07(+0.30%) |
Jun 12, 2014 | 23.13 | 23.23 | 22.75 | 23.23 | 29,562 | -0.01(-0.04%) |
Jun 11, 2014 | 23.21 | 23.25 | 22.08 | 23.24 | 11,969 | -0.01(-0.04%) |
Jun 10, 2014 | 23.04 | 23.25 | 22.88 | 23.25 | 10,783 | +0.05(+0.23%) |
Jun 06, 2014 | 22.99 | 23.25 | 22.46 | 23.20 | 36,787 | +0.26(+1.12%) |
Jun 05, 2014 | 21.93 | 22.99 | 21.84 | 22.94 | 17,299 | +0.72(+3.22%) |
Jun 04, 2014 | 22.12 | 22.27 | 21.88 | 22.23 | 13,694 | +0.09(+0.40%) |
Jun 03, 2014 | 22.54 | 22.54 | 21.76 | 22.14 | 14,066 | +0.03(+0.12%) |