Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.04 | 18.06 | 17.69 | 17.82 | 137,062 | -0.19(-1.05%) |
May 28, 2015 | 18.05 | 18.08 | 17.74 | 18.01 | 112,447 | -0.14(-0.77%) |
May 27, 2015 | 17.90 | 18.22 | 17.76 | 18.15 | 157,142 | +0.26(+1.45%) |
May 26, 2015 | 18.06 | 18.09 | 17.60 | 17.89 | 179,023 | -0.31(-1.70%) |
May 22, 2015 | 18.74 | 18.20 | 18.20 | 18.20 | 162,900 | -0.64(-3.40%) |
May 21, 2015 | 18.56 | 18.91 | 18.56 | 18.84 | 143,139 | +0.27(+1.45%) |
May 20, 2015 | 18.34 | 18.61 | 18.20 | 18.57 | 141,716 | +0.25(+1.36%) |
May 19, 2015 | 19.00 | 19.12 | 18.15 | 18.32 | 177,034 | -0.74(-3.88%) |
May 18, 2015 | 18.82 | 19.12 | 18.64 | 19.06 | 219,069 | +0.31(+1.65%) |
May 15, 2015 | 18.83 | 18.91 | 18.50 | 18.75 | 100,589 | -0.05(-0.27%) |
May 14, 2015 | 18.55 | 18.97 | 18.55 | 18.80 | 177,759 | +0.32(+1.73%) |
May 13, 2015 | 18.28 | 18.59 | 18.13 | 18.48 | 177,712 | +0.29(+1.59%) |
May 12, 2015 | 18.23 | 18.32 | 17.76 | 18.19 | 165,939 | -0.13(-0.71%) |
May 11, 2015 | 18.26 | 18.54 | 18.23 | 18.32 | 131,909 | +0.06(+0.33%) |
May 08, 2015 | 18.52 | 18.62 | 18.25 | 18.26 | 163,965 | -0.04(-0.22%) |
May 07, 2015 | 18.09 | 18.44 | 17.79 | 18.30 | 166,596 | +0.17(+0.94%) |
May 06, 2015 | 18.22 | 18.22 | 17.89 | 18.13 | 158,027 | +0.04(+0.22%) |
May 05, 2015 | 18.15 | 18.42 | 17.91 | 18.09 | 232,417 | -0.08(-0.44%) |
May 04, 2015 | 18.51 | 18.75 | 18.13 | 18.17 | 183,372 | -0.35(-1.89%) |
May 01, 2015 | 18.43 | 18.60 | 18.08 | 18.52 | 180,272 | +0.10(+0.54%) |
Apr 30, 2015 | 18.78 | 18.85 | 18.34 | 18.42 | 311,577 | -0.43(-2.28%) |
Apr 29, 2015 | 17.73 | 18.93 | 17.72 | 18.85 | 321,484 | -0.04(-0.21%) |
Apr 28, 2015 | 18.91 | 19.11 | 18.69 | 18.89 | 167,376 | -0.04(-0.21%) |
Apr 27, 2015 | 18.85 | 19.43 | 18.81 | 18.93 | 249,753 | -0.06(-0.32%) |
Apr 24, 2015 | 18.66 | 19.18 | 18.63 | 18.99 | 357,796 | +0.34(+1.82%) |
Apr 23, 2015 | 18.63 | 19.09 | 18.45 | 18.65 | 141,264 | -0.04(-0.21%) |
Apr 22, 2015 | 18.52 | 18.98 | 18.40 | 18.69 | 173,631 | +0.14(+0.75%) |
Apr 21, 2015 | 18.51 | 18.66 | 18.32 | 18.55 | 110,337 | +0.08(+0.43%) |
Apr 20, 2015 | 18.41 | 18.74 | 18.25 | 18.47 | 138,971 | +0.14(+0.76%) |
Apr 17, 2015 | 18.55 | 18.60 | 18.24 | 18.33 | 163,527 | -0.37(-1.98%) |
Apr 16, 2015 | 18.96 | 19.10 | 18.70 | 18.70 | 205,363 | -0.32(-1.68%) |
Apr 15, 2015 | 18.70 | 19.29 | 18.66 | 19.02 | 355,683 | +0.56(+3.03%) |
Apr 14, 2015 | 18.47 | 18.55 | 18.40 | 18.46 | 218,305 | +0.00(+0.00%) |
Apr 13, 2015 | 18.34 | 18.51 | 18.17 | 18.46 | 365,928 | +0.14(+0.76%) |
Apr 10, 2015 | 18.51 | 18.52 | 18.29 | 18.32 | 170,513 | -0.17(-0.92%) |
Apr 09, 2015 | 18.55 | 18.69 | 18.30 | 18.49 | 226,293 | -0.09(-0.48%) |
Apr 08, 2015 | 18.69 | 18.83 | 18.21 | 18.58 | 411,105 | -0.05(-0.27%) |
Apr 07, 2015 | 18.34 | 18.71 | 18.32 | 18.63 | 246,112 | +0.25(+1.36%) |
Apr 06, 2015 | 17.99 | 18.54 | 17.92 | 18.38 | 260,046 | +0.36(+2.00%) |
Apr 02, 2015 | 17.92 | 18.02 | 18.02 | 18.02 | 231,900 | +0.02(+0.11%) |
Apr 01, 2015 | 18.02 | 18.23 | 17.88 | 18.00 | 211,224 | -0.05(-0.28%) |
Mar 31, 2015 | 18.10 | 18.42 | 18.01 | 18.05 | 269,115 | -0.20(-1.10%) |
Mar 30, 2015 | 18.26 | 18.48 | 18.24 | 18.25 | 199,106 | +0.03(+0.16%) |
Mar 27, 2015 | 18.13 | 18.28 | 17.89 | 18.22 | 184,215 | +0.16(+0.89%) |
Mar 26, 2015 | 18.13 | 18.40 | 17.90 | 18.06 | 275,673 | -0.09(-0.50%) |
Mar 25, 2015 | 18.50 | 18.51 | 18.14 | 18.15 | 178,907 | -0.27(-1.47%) |
Mar 24, 2015 | 18.39 | 18.56 | 18.23 | 18.42 | 165,926 | +0.09(+0.49%) |
Mar 23, 2015 | 17.77 | 18.46 | 17.77 | 18.33 | 216,272 | +0.58(+3.27%) |
Mar 20, 2015 | 17.74 | 17.96 | 17.63 | 17.75 | 935,089 | +0.15(+0.85%) |
Mar 19, 2015 | 17.84 | 17.89 | 17.48 | 17.60 | 217,698 | -0.42(-2.33%) |
Mar 18, 2015 | 17.62 | 18.02 | 17.39 | 18.02 | 209,544 | +0.27(+1.52%) |
Mar 17, 2015 | 17.41 | 17.80 | 17.23 | 17.75 | 300,329 | +0.18(+1.02%) |
Mar 16, 2015 | 17.86 | 17.98 | 17.34 | 17.57 | 285,562 | -0.18(-1.01%) |
Mar 13, 2015 | 17.83 | 17.84 | 17.49 | 17.75 | 270,869 | -0.16(-0.89%) |
Mar 12, 2015 | 17.75 | 18.04 | 17.66 | 17.91 | 195,585 | +0.31(+1.76%) |
Mar 11, 2015 | 17.63 | 17.76 | 17.41 | 17.60 | 287,475 | -0.08(-0.45%) |
Mar 10, 2015 | 17.94 | 17.94 | 17.51 | 17.68 | 292,457 | +0.18(+1.03%) |
Mar 09, 2015 | 17.44 | 17.61 | 17.37 | 17.50 | 203,951 | +0.16(+0.92%) |
Mar 06, 2015 | 17.91 | 18.16 | 17.34 | 17.34 | 210,043 | -0.64(-3.56%) |
Mar 05, 2015 | 18.20 | 18.20 | 17.70 | 17.98 | 196,055 | -0.26(-1.43%) |
Mar 04, 2015 | 18.24 | 18.32 | 17.76 | 18.24 | 215,360 | -0.07(-0.38%) |
Mar 03, 2015 | 18.37 | 18.48 | 18.13 | 18.31 | 576,808 | -0.18(-0.97%) |
Mar 02, 2015 | 18.04 | 18.53 | 17.67 | 18.49 | 414,187 | +0.40(+2.21%) |
Feb 27, 2015 | 17.49 | 18.20 | 17.46 | 18.09 | 357,222 | +0.41(+2.32%) |
Feb 26, 2015 | 19.47 | 19.47 | 17.17 | 17.68 | 459,263 | +0.54(+3.15%) |
Feb 25, 2015 | 17.08 | 17.20 | 16.83 | 17.14 | 163,283 | +0.00(+0.00%) |
Feb 24, 2015 | 17.01 | 17.17 | 16.73 | 17.14 | 157,765 | +0.25(+1.48%) |
Feb 23, 2015 | 16.54 | 16.93 | 16.43 | 16.89 | 142,869 | +0.23(+1.38%) |
Feb 20, 2015 | 17.00 | 17.03 | 16.59 | 16.66 | 195,788 | -0.40(-2.34%) |
Feb 19, 2015 | 17.07 | 17.16 | 16.95 | 17.06 | 137,340 | -0.16(-0.93%) |
Feb 18, 2015 | 16.91 | 17.23 | 16.91 | 17.22 | 103,308 | +0.18(+1.06%) |
Feb 17, 2015 | 17.08 | 17.19 | 16.86 | 17.04 | 113,579 | -0.09(-0.53%) |
Feb 13, 2015 | 16.75 | 17.13 | 17.13 | 17.13 | 208,800 | +0.47(+2.82%) |
Feb 12, 2015 | 16.76 | 16.91 | 16.63 | 16.66 | 164,177 | +0.10(+0.60%) |
Feb 11, 2015 | 16.73 | 16.73 | 16.36 | 16.56 | 116,399 | -0.26(-1.55%) |
Feb 10, 2015 | 17.52 | 17.82 | 16.76 | 16.82 | 179,420 | -0.63(-3.61%) |
Feb 09, 2015 | 17.38 | 17.68 | 16.80 | 17.45 | 258,715 | +0.05(+0.29%) |
Feb 06, 2015 | 16.63 | 17.40 | 16.45 | 17.40 | 285,084 | +0.85(+5.14%) |
Feb 05, 2015 | 16.58 | 16.66 | 16.36 | 16.55 | 268,731 | +0.08(+0.49%) |
Feb 04, 2015 | 16.66 | 16.72 | 16.39 | 16.47 | 140,830 | -0.27(-1.61%) |
Feb 03, 2015 | 15.76 | 16.78 | 15.65 | 16.74 | 765,068 | +1.09(+6.96%) |
Feb 02, 2015 | 15.41 | 15.67 | 15.35 | 15.65 | 228,489 | +0.33(+2.15%) |
Jan 30, 2015 | 15.68 | 15.76 | 15.31 | 15.32 | 367,466 | -0.46(-2.92%) |
Jan 29, 2015 | 15.68 | 15.78 | 15.47 | 15.78 | 358,238 | +0.09(+0.57%) |
Jan 28, 2015 | 16.14 | 16.16 | 15.64 | 15.69 | 257,015 | -0.43(-2.67%) |
Jan 27, 2015 | 15.98 | 16.18 | 15.85 | 16.12 | 182,107 | -0.11(-0.68%) |
Jan 26, 2015 | 16.05 | 16.28 | 16.00 | 16.23 | 250,518 | +0.18(+1.12%) |
Jan 23, 2015 | 16.07 | 16.21 | 15.96 | 16.05 | 679,464 | +0.01(+0.06%) |
Jan 22, 2015 | 15.91 | 16.10 | 15.82 | 16.04 | 663,530 | +0.15(+0.94%) |
Jan 21, 2015 | 15.79 | 15.98 | 15.71 | 15.89 | 481,546 | +0.11(+0.70%) |
Jan 20, 2015 | 15.89 | 15.98 | 15.66 | 15.78 | 711,399 | -0.11(-0.69%) |
Jan 16, 2015 | 15.76 | 16.02 | 15.72 | 15.89 | 233,695 | +0.08(+0.51%) |
Jan 15, 2015 | 15.89 | 16.11 | 15.53 | 15.81 | 409,679 | -0.07(-0.44%) |
Jan 14, 2015 | 15.74 | 16.09 | 15.53 | 15.88 | 303,386 | -0.18(-1.12%) |
Jan 13, 2015 | 16.44 | 16.78 | 15.85 | 16.06 | 375,720 | -0.27(-1.65%) |
Jan 12, 2015 | 16.58 | 16.69 | 16.16 | 16.33 | 377,795 | -0.30(-1.80%) |
Jan 09, 2015 | 16.84 | 17.01 | 16.61 | 16.63 | 165,038 | -0.32(-1.89%) |
Jan 08, 2015 | 17.00 | 17.12 | 16.82 | 16.95 | 267,070 | +0.08(+0.47%) |
Jan 07, 2015 | 17.12 | 17.21 | 16.73 | 16.87 | 247,713 | -0.10(-0.59%) |
Jan 06, 2015 | 17.65 | 17.70 | 16.81 | 16.97 | 258,734 | -0.60(-3.41%) |
Jan 05, 2015 | 18.28 | 18.41 | 17.52 | 17.57 | 179,725 | -0.81(-4.41%) |
Jan 02, 2015 | 18.66 | 18.75 | 18.06 | 18.38 | 179,178 | -0.23(-1.24%) |
Dec 31, 2014 | 18.79 | 18.61 | 18.61 | 18.61 | 216,600 | -0.16(-0.85%) |
Dec 30, 2014 | 18.47 | 18.87 | 18.39 | 18.77 | 202,410 | +0.28(+1.51%) |
Dec 29, 2014 | 18.54 | 18.73 | 18.44 | 18.49 | 375,240 | -0.05(-0.27%) |
Dec 26, 2014 | 18.28 | 18.62 | 18.27 | 18.54 | 332,163 | +0.25(+1.37%) |
Dec 24, 2014 | 18.32 | 18.29 | 18.29 | 18.29 | 134,900 | +0.06(+0.33%) |
Dec 23, 2014 | 17.88 | 18.36 | 17.69 | 18.23 | 487,852 | +0.54(+3.05%) |
Dec 22, 2014 | 17.54 | 17.70 | 17.40 | 17.69 | 422,782 | +0.16(+0.91%) |
Dec 19, 2014 | 17.59 | 17.70 | 17.36 | 17.53 | 1,392,729 | -0.08(-0.45%) |
Dec 18, 2014 | 17.61 | 17.67 | 17.41 | 17.61 | 414,090 | +0.25(+1.44%) |
Dec 17, 2014 | 17.10 | 17.40 | 16.94 | 17.36 | 431,291 | +0.24(+1.40%) |
Dec 16, 2014 | 16.79 | 17.37 | 16.77 | 17.12 | 332,804 | +0.28(+1.66%) |
Dec 15, 2014 | 16.96 | 17.23 | 16.69 | 16.84 | 320,268 | +0.00(+0.00%) |
Dec 12, 2014 | 17.16 | 17.30 | 16.75 | 16.84 | 225,143 | -0.55(-3.16%) |
Dec 11, 2014 | 17.50 | 17.76 | 17.35 | 17.39 | 159,258 | -0.07(-0.40%) |
Dec 10, 2014 | 17.97 | 18.08 | 17.39 | 17.46 | 280,340 | -0.60(-3.32%) |
Dec 09, 2014 | 17.50 | 18.11 | 17.50 | 18.06 | 292,027 | +0.32(+1.80%) |
Dec 08, 2014 | 18.20 | 18.38 | 17.69 | 17.74 | 282,265 | -0.57(-3.09%) |
Dec 05, 2014 | 18.50 | 18.65 | 18.28 | 18.30 | 358,480 | -0.16(-0.84%) |
Dec 04, 2014 | 18.39 | 18.67 | 18.34 | 18.46 | 594,938 | +0.01(+0.05%) |
Dec 03, 2014 | 18.46 | 18.68 | 18.37 | 18.45 | 958,497 | +0.05(+0.27%) |
Dec 02, 2014 | 18.38 | 18.62 | 18.22 | 18.40 | 644,479 | -0.01(-0.05%) |
Dec 01, 2014 | 18.92 | 18.92 | 18.32 | 18.41 | 422,462 | -0.64(-3.36%) |
Nov 28, 2014 | 19.60 | 19.60 | 18.93 | 19.05 | 202,816 | -0.56(-2.86%) |
Nov 26, 2014 | 19.75 | 19.61 | 19.61 | 19.61 | 301,300 | -0.13(-0.66%) |
Nov 25, 2014 | 19.75 | 20.00 | 19.60 | 19.74 | 505,759 | +0.05(+0.25%) |
Nov 24, 2014 | 19.42 | 19.90 | 19.21 | 19.69 | 488,060 | +0.26(+1.34%) |
Nov 21, 2014 | 19.69 | 19.69 | 19.20 | 19.43 | 276,870 | +0.09(+0.47%) |
Nov 20, 2014 | 18.87 | 19.56 | 18.87 | 19.34 | 470,318 | +0.43(+2.27%) |
Nov 19, 2014 | 19.08 | 19.62 | 18.73 | 18.91 | 520,600 | -0.18(-0.94%) |
Nov 18, 2014 | 18.91 | 19.32 | 18.80 | 19.09 | 365,192 | +0.22(+1.17%) |
Nov 17, 2014 | 19.00 | 19.22 | 18.74 | 18.87 | 447,617 | -0.22(-1.15%) |
Nov 14, 2014 | 19.17 | 19.32 | 18.93 | 19.09 | 387,212 | -0.01(-0.05%) |
Nov 13, 2014 | 19.87 | 19.89 | 18.95 | 19.10 | 399,068 | -0.69(-3.49%) |
Nov 12, 2014 | 19.50 | 19.84 | 19.25 | 19.79 | 279,180 | +0.19(+0.97%) |
Nov 11, 2014 | 19.72 | 19.97 | 19.10 | 19.60 | 335,429 | -0.22(-1.11%) |
Nov 10, 2014 | 19.39 | 19.84 | 19.08 | 19.82 | 436,853 | +0.54(+2.80%) |
Nov 07, 2014 | 19.10 | 19.38 | 18.78 | 19.28 | 286,213 | +0.12(+0.63%) |
Nov 06, 2014 | 19.31 | 19.48 | 18.67 | 19.16 | 297,161 | -0.19(-0.98%) |
Nov 05, 2014 | 19.57 | 19.79 | 19.18 | 19.35 | 453,974 | +0.75(+4.03%) |
Nov 04, 2014 | 18.10 | 18.65 | 18.10 | 18.60 | 342,256 | +0.36(+1.97%) |
Nov 03, 2014 | 18.29 | 18.51 | 17.94 | 18.24 | 409,646 | -0.08(-0.44%) |
Oct 31, 2014 | 18.42 | 18.61 | 18.11 | 18.32 | 506,700 | +0.15(+0.83%) |
Oct 30, 2014 | 17.70 | 18.22 | 17.33 | 18.17 | 414,952 | +0.49(+2.77%) |
Oct 29, 2014 | 18.25 | 18.25 | 17.55 | 17.68 | 234,685 | -0.47(-2.59%) |
Oct 28, 2014 | 17.71 | 18.22 | 17.55 | 18.15 | 279,029 | +0.44(+2.48%) |
Oct 27, 2014 | 17.65 | 17.74 | 17.74 | 17.71 | 274,829 | -0.03(-0.17%) |
Oct 24, 2014 | 17.79 | 18.12 | 17.60 | 17.74 | 329,028 | +0.00(+0.00%) |
Oct 23, 2014 | 17.64 | 18.30 | 17.64 | 17.74 | 351,726 | +0.16(+0.91%) |
Oct 22, 2014 | 18.07 | 18.21 | 17.56 | 17.58 | 308,270 | -0.28(-1.57%) |
Oct 21, 2014 | 17.60 | 18.02 | 17.60 | 17.86 | 174,110 | +0.40(+2.29%) |
Oct 20, 2014 | 17.21 | 17.38 | 17.21 | 17.46 | 178,231 | +0.17(+0.98%) |
Oct 17, 2014 | 17.55 | 17.79 | 17.21 | 17.29 | 330,346 | -0.01(-0.06%) |
Oct 16, 2014 | 16.88 | 17.51 | 16.88 | 17.30 | 375,400 | +0.21(+1.23%) |
Oct 15, 2014 | 16.75 | 17.26 | 16.54 | 17.09 | 428,370 | +0.05(+0.29%) |
Oct 14, 2014 | 17.00 | 17.83 | 16.84 | 17.04 | 472,972 | +0.07(+0.41%) |
Oct 13, 2014 | 16.99 | 17.45 | 16.93 | 16.97 | 418,247 | -0.04(-0.24%) |
Oct 10, 2014 | 17.18 | 17.42 | 16.95 | 17.01 | 494,791 | -0.32(-1.85%) |
Oct 09, 2014 | 18.11 | 18.12 | 17.32 | 17.33 | 581,164 | -0.86(-4.73%) |
Oct 08, 2014 | 18.83 | 18.83 | 17.72 | 18.19 | 704,991 | -1.19(-6.14%) |
Oct 07, 2014 | 20.55 | 20.55 | 19.29 | 19.38 | 841,479 | -2.67(-12.11%) |
Oct 06, 2014 | 22.38 | 22.43 | 22.02 | 22.05 | 265,671 | -0.24(-1.08%) |
Oct 03, 2014 | 22.38 | 22.61 | 22.12 | 22.29 | 221,499 | +0.15(+0.68%) |
Oct 02, 2014 | 22.18 | 22.31 | 22.01 | 22.14 | 283,672 | +0.17(+0.77%) |
Oct 01, 2014 | 22.27 | 22.51 | 21.94 | 21.97 | 323,564 | -0.28(-1.26%) |
Sep 30, 2014 | 22.50 | 22.65 | 22.25 | 22.25 | 282,944 | -0.32(-1.42%) |
Sep 29, 2014 | 22.19 | 22.62 | 22.19 | 22.57 | 178,180 | +0.06(+0.27%) |
Sep 26, 2014 | 22.31 | 22.67 | 22.25 | 22.51 | 202,886 | +0.20(+0.90%) |
Sep 25, 2014 | 22.60 | 22.79 | 22.16 | 22.31 | 288,815 | -0.39(-1.72%) |
Sep 24, 2014 | 23.49 | 23.51 | 22.62 | 22.70 | 401,386 | -0.69(-2.95%) |
Sep 23, 2014 | 23.60 | 23.77 | 23.38 | 23.39 | 262,058 | -0.35(-1.47%) |
Sep 22, 2014 | 23.69 | 23.85 | 23.25 | 23.74 | 260,185 | -0.19(-0.79%) |
Sep 19, 2014 | 24.49 | 24.60 | 23.77 | 23.93 | 749,113 | -0.47(-1.93%) |
Sep 18, 2014 | 24.27 | 24.45 | 24.07 | 24.40 | 159,372 | +0.24(+0.99%) |
Sep 17, 2014 | 24.11 | 24.58 | 23.99 | 24.16 | 249,905 | +0.01(+0.04%) |
Sep 16, 2014 | 24.33 | 24.51 | 24.05 | 24.15 | 234,204 | -0.22(-0.90%) |
Sep 15, 2014 | 24.30 | 24.59 | 24.15 | 24.37 | 258,187 | +0.03(+0.12%) |
Sep 12, 2014 | 24.69 | 24.79 | 24.12 | 24.34 | 241,122 | -0.33(-1.34%) |
Sep 11, 2014 | 24.25 | 24.86 | 24.25 | 24.67 | 155,970 | +0.29(+1.19%) |
Sep 10, 2014 | 23.99 | 24.55 | 23.79 | 24.38 | 356,798 | +0.39(+1.63%) |
Sep 09, 2014 | 24.43 | 24.48 | 23.90 | 23.99 | 410,520 | -0.56(-2.28%) |
Sep 08, 2014 | 24.38 | 24.84 | 24.38 | 24.55 | 137,319 | +0.12(+0.49%) |
Sep 05, 2014 | 24.25 | 24.53 | 24.01 | 24.43 | 264,546 | +0.06(+0.25%) |
Sep 04, 2014 | 24.50 | 24.88 | 24.27 | 24.37 | 243,796 | -0.09(-0.37%) |
Sep 03, 2014 | 24.62 | 24.62 | 24.11 | 24.46 | 350,055 | -0.01(-0.04%) |
Sep 02, 2014 | 24.68 | 24.78 | 24.03 | 24.47 | 583,985 | -0.19(-0.77%) |
Aug 29, 2014 | 24.46 | 24.66 | 24.66 | 24.66 | 221,200 | +0.32(+1.31%) |
Aug 28, 2014 | 24.68 | 24.80 | 23.20 | 24.34 | 298,827 | -0.39(-1.58%) |
Aug 27, 2014 | 25.08 | 25.38 | 24.64 | 24.73 | 231,522 | -0.37(-1.47%) |
Aug 26, 2014 | 24.80 | 25.52 | 24.67 | 25.10 | 308,062 | +0.32(+1.29%) |
Aug 25, 2014 | 24.69 | 24.92 | 24.38 | 24.78 | 285,905 | +0.18(+0.73%) |
Aug 22, 2014 | 24.30 | 25.12 | 24.22 | 24.60 | 255,872 | +0.22(+0.90%) |
Aug 21, 2014 | 24.25 | 24.45 | 24.04 | 24.38 | 214,349 | +0.06(+0.25%) |
Aug 20, 2014 | 24.47 | 24.47 | 24.19 | 24.32 | 110,132 | -0.26(-1.06%) |
Aug 19, 2014 | 24.65 | 24.84 | 24.56 | 24.58 | 100,133 | +0.03(+0.12%) |
Aug 18, 2014 | 24.52 | 24.75 | 24.38 | 24.55 | 147,313 | +0.35(+1.45%) |
Aug 15, 2014 | 24.44 | 24.53 | 23.61 | 24.20 | 510,153 | +0.03(+0.12%) |
Aug 14, 2014 | 23.94 | 24.28 | 23.80 | 24.17 | 148,264 | +0.21(+0.88%) |
Aug 13, 2014 | 23.92 | 24.19 | 23.88 | 23.96 | 197,631 | +0.12(+0.50%) |
Aug 12, 2014 | 23.97 | 24.62 | 23.78 | 23.84 | 378,388 | -0.26(-1.08%) |
Aug 11, 2014 | 23.68 | 24.40 | 23.60 | 24.10 | 253,029 | +0.60(+2.55%) |
Aug 08, 2014 | 23.24 | 23.81 | 23.11 | 23.50 | 296,016 | +0.25(+1.08%) |
Aug 07, 2014 | 23.69 | 24.00 | 23.16 | 23.25 | 369,592 | -0.44(-1.86%) |
Aug 06, 2014 | 23.12 | 24.20 | 23.10 | 23.69 | 319,667 | +0.39(+1.67%) |
Aug 05, 2014 | 23.19 | 23.52 | 23.06 | 23.30 | 322,950 | -0.05(-0.21%) |
Aug 04, 2014 | 23.27 | 23.51 | 22.73 | 23.35 | 308,024 | +0.29(+1.26%) |
Aug 01, 2014 | 23.00 | 23.33 | 23.00 | 23.06 | 404,606 | +0.15(+0.65%) |
Jul 31, 2014 | 22.98 | 23.22 | 22.75 | 22.91 | 417,722 | -0.07(-0.30%) |
Jul 30, 2014 | 21.99 | 23.30 | 21.69 | 22.98 | 545,344 | +1.04(+4.74%) |
Jul 29, 2014 | 22.13 | 22.21 | 21.87 | 21.94 | 231,702 | -0.14(-0.63%) |
Jul 28, 2014 | 22.16 | 22.31 | 21.90 | 22.08 | 266,726 | -0.09(-0.41%) |
Jul 25, 2014 | 22.13 | 22.36 | 22.05 | 22.17 | 255,028 | -0.02(-0.09%) |
Jul 24, 2014 | 22.62 | 22.82 | 22.16 | 22.19 | 144,504 | -0.39(-1.73%) |
Jul 23, 2014 | 22.96 | 23.20 | 22.44 | 22.58 | 163,883 | -0.36(-1.57%) |
Jul 22, 2014 | 22.94 | 23.22 | 22.92 | 22.94 | 237,423 | +0.13(+0.57%) |
Jul 21, 2014 | 22.68 | 22.90 | 22.27 | 22.81 | 519,215 | -0.03(-0.13%) |
Jul 18, 2014 | 22.37 | 23.00 | 22.37 | 22.84 | 369,007 | +0.43(+1.92%) |
Jul 17, 2014 | 22.73 | 23.04 | 22.32 | 22.41 | 210,769 | -0.49(-2.14%) |
Jul 16, 2014 | 23.01 | 23.19 | 22.71 | 22.90 | 224,560 | -0.04(-0.17%) |
Jul 15, 2014 | 23.00 | 23.23 | 22.71 | 22.94 | 256,379 | -0.06(-0.26%) |
Jul 14, 2014 | 22.86 | 23.07 | 22.71 | 23.00 | 184,752 | +0.35(+1.55%) |
Jul 11, 2014 | 22.71 | 22.86 | 22.41 | 22.65 | 377,002 | -0.17(-0.74%) |
Jul 10, 2014 | 22.56 | 22.91 | 22.56 | 22.82 | 213,525 | -0.27(-1.17%) |
Jul 09, 2014 | 23.40 | 23.58 | 23.00 | 23.09 | 142,923 | -0.14(-0.60%) |
Jul 08, 2014 | 23.25 | 23.42 | 22.69 | 23.23 | 540,721 | -0.02(-0.09%) |
Jul 07, 2014 | 23.74 | 23.74 | 23.20 | 23.25 | 205,704 | -0.59(-2.47%) |
Jul 03, 2014 | 22.99 | 23.84 | 23.84 | 23.84 | 175,200 | +0.90(+3.92%) |
Jul 02, 2014 | 23.45 | 23.66 | 22.85 | 22.94 | 268,281 | -0.55(-2.34%) |
Jul 01, 2014 | 23.46 | 23.77 | 23.01 | 23.49 | 398,232 | +0.22(+0.95%) |
Jun 30, 2014 | 22.95 | 23.29 | 22.68 | 23.27 | 402,473 | +0.33(+1.44%) |
Jun 27, 2014 | 22.61 | 23.01 | 22.61 | 22.94 | 573,566 | +0.14(+0.61%) |
Jun 26, 2014 | 22.97 | 23.09 | 22.59 | 22.80 | 178,683 | -0.12(-0.52%) |
Jun 25, 2014 | 22.76 | 23.04 | 22.69 | 22.92 | 283,618 | -0.02(-0.09%) |
Jun 24, 2014 | 23.04 | 23.55 | 22.92 | 22.94 | 314,132 | -0.10(-0.43%) |
Jun 23, 2014 | 23.24 | 23.32 | 22.86 | 23.04 | 195,820 | -0.09(-0.39%) |
Jun 20, 2014 | 23.17 | 23.30 | 22.99 | 23.13 | 735,516 | -0.02(-0.09%) |
Jun 19, 2014 | 22.55 | 23.22 | 22.51 | 23.15 | 356,374 | +0.59(+2.62%) |
Jun 18, 2014 | 22.57 | 22.80 | 22.07 | 22.56 | 399,273 | -0.20(-0.88%) |
Jun 17, 2014 | 22.43 | 22.98 | 22.29 | 22.76 | 222,401 | +0.30(+1.34%) |
Jun 16, 2014 | 22.19 | 22.65 | 22.02 | 22.46 | 377,357 | +0.18(+0.81%) |
Jun 13, 2014 | 22.67 | 22.77 | 22.28 | 22.28 | 106,389 | -0.31(-1.37%) |
Jun 12, 2014 | 22.78 | 22.94 | 22.48 | 22.59 | 119,863 | -0.29(-1.27%) |
Jun 11, 2014 | 22.91 | 23.05 | 22.72 | 22.88 | 176,849 | -0.21(-0.91%) |
Jun 10, 2014 | 23.05 | 23.33 | 22.96 | 23.09 | 127,201 | +0.07(+0.30%) |
Jun 06, 2014 | 22.44 | 23.11 | 22.39 | 23.02 | 227,089 | +0.74(+3.32%) |
Jun 05, 2014 | 22.30 | 22.34 | 21.97 | 22.28 | 761,899 | +0.14(+0.63%) |
Jun 04, 2014 | 22.74 | 23.02 | 21.94 | 22.14 | 487,350 | -1.34(-5.71%) |
Jun 03, 2014 | 24.01 | 24.08 | 23.47 | 23.48 | 663,433 | -0.58(-2.41%) |