Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.32 | 30.42 | 29.93 | 30.05 | 549,626 | -0.36(-1.19%) |
May 28, 2015 | 30.36 | 30.53 | 30.14 | 30.42 | 414,579 | +0.06(+0.20%) |
May 27, 2015 | 29.96 | 30.48 | 29.82 | 30.36 | 497,842 | +0.48(+1.61%) |
May 26, 2015 | 30.16 | 30.30 | 29.78 | 29.87 | 564,885 | -0.41(-1.36%) |
May 22, 2015 | 30.48 | 30.29 | 30.29 | 30.29 | 469,227 | -0.13(-0.42%) |
May 21, 2015 | 30.42 | 30.76 | 30.42 | 30.42 | 303,302 | -0.08(-0.25%) |
May 20, 2015 | 30.38 | 30.74 | 30.12 | 30.49 | 579,905 | +0.03(+0.08%) |
May 19, 2015 | 30.19 | 30.69 | 30.10 | 30.47 | 647,889 | +0.32(+1.05%) |
May 18, 2015 | 29.66 | 30.24 | 29.62 | 30.15 | 498,455 | +0.39(+1.30%) |
May 15, 2015 | 29.81 | 29.93 | 29.67 | 29.76 | 598,186 | -0.02(-0.06%) |
May 14, 2015 | 29.53 | 29.92 | 29.38 | 29.78 | 309,281 | +0.30(+1.02%) |
May 13, 2015 | 29.62 | 29.73 | 29.34 | 29.48 | 285,466 | -0.12(-0.41%) |
May 12, 2015 | 29.39 | 29.76 | 28.97 | 29.60 | 409,559 | +0.05(+0.17%) |
May 11, 2015 | 29.62 | 29.96 | 29.51 | 29.55 | 664,869 | -0.07(-0.23%) |
May 08, 2015 | 29.89 | 30.34 | 29.53 | 29.62 | 657,268 | -0.08(-0.26%) |
May 07, 2015 | 29.39 | 29.93 | 29.16 | 29.69 | 750,063 | +0.35(+1.20%) |
May 06, 2015 | 29.64 | 29.88 | 29.21 | 29.34 | 1,011,656 | -0.44(-1.47%) |
May 05, 2015 | 30.56 | 30.83 | 29.06 | 29.78 | 2,850,710 | +0.88(+3.06%) |
May 04, 2015 | 28.96 | 29.68 | 28.82 | 28.90 | 1,971,737 | +0.08(+0.27%) |
May 01, 2015 | 29.02 | 29.39 | 28.76 | 28.82 | 1,027,022 | -0.02(-0.06%) |
Apr 30, 2015 | 29.32 | 29.62 | 28.60 | 28.84 | 1,377,124 | -0.61(-2.07%) |
Apr 29, 2015 | 30.85 | 30.94 | 29.31 | 29.45 | 1,704,514 | -1.78(-5.69%) |
Apr 28, 2015 | 30.99 | 31.41 | 30.60 | 31.22 | 605,741 | +0.29(+0.94%) |
Apr 27, 2015 | 31.29 | 31.49 | 30.82 | 30.93 | 650,883 | -0.25(-0.80%) |
Apr 24, 2015 | 31.26 | 31.39 | 31.02 | 31.18 | 634,477 | +0.11(+0.36%) |
Apr 23, 2015 | 30.41 | 31.19 | 30.41 | 31.07 | 480,889 | +0.74(+2.43%) |
Apr 22, 2015 | 30.57 | 30.72 | 30.11 | 30.33 | 392,791 | -0.11(-0.37%) |
Apr 21, 2015 | 30.66 | 30.87 | 30.42 | 30.44 | 487,008 | -0.29(-0.95%) |
Apr 20, 2015 | 30.47 | 30.87 | 30.39 | 30.73 | 405,738 | +0.54(+1.79%) |
Apr 17, 2015 | 30.55 | 30.65 | 30.13 | 30.19 | 615,678 | -0.56(-1.81%) |
Apr 16, 2015 | 30.72 | 31.28 | 30.64 | 30.75 | 684,397 | +0.17(+0.56%) |
Apr 15, 2015 | 30.78 | 31.02 | 30.25 | 30.58 | 426,501 | -0.17(-0.56%) |
Apr 14, 2015 | 30.85 | 30.87 | 30.35 | 30.75 | 432,636 | -0.10(-0.33%) |
Apr 13, 2015 | 30.81 | 31.08 | 30.58 | 30.85 | 595,809 | -0.01(-0.03%) |
Apr 10, 2015 | 30.59 | 30.96 | 30.43 | 30.86 | 353,643 | +0.47(+1.55%) |
Apr 09, 2015 | 30.82 | 31.06 | 30.24 | 30.39 | 531,341 | -0.41(-1.34%) |
Apr 08, 2015 | 30.17 | 31.06 | 30.06 | 30.80 | 677,239 | +0.52(+1.73%) |
Apr 07, 2015 | 30.88 | 31.07 | 30.24 | 30.28 | 742,943 | -0.56(-1.81%) |
Apr 06, 2015 | 30.69 | 31.15 | 30.60 | 30.84 | 478,700 | -0.09(-0.28%) |
Apr 02, 2015 | 30.98 | 30.92 | 30.92 | 30.92 | 443,010 | +0.03(+0.11%) |
Apr 01, 2015 | 31.05 | 31.08 | 30.59 | 30.89 | 385,239 | -0.38(-1.21%) |
Mar 31, 2015 | 31.25 | 31.63 | 31.23 | 31.26 | 483,212 | -0.02(-0.05%) |
Mar 30, 2015 | 31.32 | 31.57 | 31.25 | 31.28 | 389,236 | +0.17(+0.55%) |
Mar 27, 2015 | 31.14 | 31.50 | 30.90 | 31.11 | 480,396 | +0.09(+0.28%) |
Mar 26, 2015 | 31.14 | 31.26 | 30.72 | 31.02 | 390,874 | -0.18(-0.58%) |
Mar 25, 2015 | 32.10 | 32.23 | 31.14 | 31.20 | 533,083 | -1.00(-3.09%) |
Mar 24, 2015 | 32.12 | 32.34 | 31.93 | 32.20 | 286,060 | -0.01(-0.03%) |
Mar 23, 2015 | 31.82 | 32.32 | 31.60 | 32.21 | 477,939 | +0.33(+1.05%) |
Mar 20, 2015 | 31.61 | 32.17 | 31.32 | 31.87 | 1,150,146 | +0.52(+1.67%) |
Mar 19, 2015 | 31.17 | 31.52 | 31.17 | 31.35 | 560,931 | +0.06(+0.19%) |
Mar 18, 2015 | 31.45 | 31.54 | 30.96 | 31.29 | 644,497 | -0.25(-0.79%) |
Mar 17, 2015 | 31.57 | 31.73 | 31.36 | 31.54 | 679,151 | -0.12(-0.38%) |
Mar 16, 2015 | 32.03 | 32.10 | 31.52 | 31.66 | 748,305 | -0.11(-0.35%) |
Mar 13, 2015 | 31.97 | 32.16 | 31.55 | 31.77 | 650,936 | -0.12(-0.38%) |
Mar 12, 2015 | 30.86 | 32.00 | 30.75 | 31.89 | 700,919 | +1.13(+3.67%) |
Mar 11, 2015 | 31.14 | 31.26 | 30.64 | 30.76 | 492,671 | -0.33(-1.07%) |
Mar 10, 2015 | 31.50 | 31.57 | 30.99 | 31.10 | 467,123 | -0.47(-1.49%) |
Mar 09, 2015 | 30.94 | 31.63 | 30.90 | 31.57 | 695,223 | +0.67(+2.16%) |
Mar 06, 2015 | 31.48 | 31.63 | 30.77 | 30.90 | 745,096 | -0.75(-2.38%) |
Mar 05, 2015 | 31.39 | 31.65 | 31.08 | 31.65 | 581,735 | +0.41(+1.31%) |
Mar 04, 2015 | 31.67 | 31.79 | 31.06 | 31.24 | 832,172 | -0.55(-1.72%) |
Mar 03, 2015 | 32.04 | 32.04 | 31.48 | 31.79 | 851,554 | -0.23(-0.72%) |
Mar 02, 2015 | 32.27 | 32.45 | 31.68 | 32.02 | 1,268,965 | -0.14(-0.43%) |
Feb 27, 2015 | 32.14 | 32.22 | 31.84 | 32.16 | 832,175 | -0.03(-0.08%) |
Feb 26, 2015 | 32.22 | 32.26 | 32.01 | 32.18 | 802,080 | +0.04(+0.13%) |
Feb 25, 2015 | 32.17 | 32.25 | 31.98 | 32.14 | 992,325 | -0.03(-0.11%) |
Feb 24, 2015 | 32.80 | 32.82 | 31.72 | 32.17 | 3,071,680 | +0.43(+1.35%) |
Feb 23, 2015 | 31.23 | 32.11 | 31.18 | 31.75 | 2,546,285 | +0.77(+2.48%) |
Feb 20, 2015 | 31.57 | 31.69 | 30.79 | 30.98 | 1,571,875 | -0.49(-1.55%) |
Feb 19, 2015 | 30.74 | 31.70 | 30.58 | 31.46 | 1,326,821 | +0.88(+2.88%) |
Feb 18, 2015 | 29.77 | 30.92 | 29.77 | 30.58 | 1,780,084 | +0.88(+2.96%) |
Feb 17, 2015 | 29.66 | 29.87 | 29.45 | 29.70 | 839,951 | +0.15(+0.52%) |
Feb 13, 2015 | 29.48 | 29.55 | 29.55 | 29.55 | 660,660 | +0.06(+0.20%) |
Feb 12, 2015 | 29.59 | 29.59 | 29.17 | 29.49 | 333,949 | -0.18(-0.60%) |
Feb 11, 2015 | 29.66 | 30.06 | 29.43 | 29.67 | 264,170 | -0.02(-0.06%) |
Feb 10, 2015 | 29.23 | 29.77 | 29.13 | 29.69 | 512,427 | +0.58(+2.00%) |
Feb 09, 2015 | 29.55 | 29.78 | 29.04 | 29.11 | 541,630 | -0.56(-1.90%) |
Feb 06, 2015 | 29.63 | 29.85 | 29.46 | 29.67 | 706,747 | -0.03(-0.09%) |
Feb 05, 2015 | 29.93 | 30.18 | 29.58 | 29.70 | 721,920 | -0.03(-0.12%) |
Feb 04, 2015 | 28.77 | 30.07 | 28.63 | 29.73 | 1,261,977 | +0.94(+3.26%) |
Feb 03, 2015 | 28.55 | 28.98 | 28.36 | 28.79 | 862,338 | +0.31(+1.08%) |
Feb 02, 2015 | 28.65 | 28.84 | 27.45 | 28.48 | 1,086,284 | -0.21(-0.74%) |
Jan 30, 2015 | 29.22 | 29.41 | 28.71 | 28.70 | 862,893 | -0.68(-2.33%) |
Jan 29, 2015 | 28.99 | 29.43 | 28.69 | 29.38 | 736,304 | +0.50(+1.75%) |
Jan 28, 2015 | 29.43 | 29.60 | 28.85 | 28.88 | 535,900 | -0.45(-1.54%) |
Jan 27, 2015 | 29.17 | 29.38 | 28.96 | 29.33 | 381,860 | -0.06(-0.20%) |
Jan 26, 2015 | 29.25 | 29.52 | 29.08 | 29.39 | 496,065 | +0.11(+0.38%) |
Jan 23, 2015 | 29.43 | 29.68 | 29.10 | 29.28 | 422,914 | -0.06(-0.20%) |
Jan 22, 2015 | 29.05 | 29.52 | 28.73 | 29.34 | 825,021 | +0.54(+1.87%) |
Jan 21, 2015 | 28.82 | 28.93 | 28.64 | 28.80 | 315,216 | -0.15(-0.50%) |
Jan 20, 2015 | 29.29 | 29.42 | 28.70 | 28.94 | 578,039 | -0.16(-0.56%) |
Jan 16, 2015 | 28.62 | 29.15 | 28.42 | 29.11 | 847,003 | +0.34(+1.19%) |
Jan 15, 2015 | 29.52 | 29.64 | 28.39 | 28.76 | 792,086 | -0.66(-2.24%) |
Jan 14, 2015 | 29.50 | 29.67 | 29.08 | 29.42 | 828,972 | -0.37(-1.23%) |
Jan 13, 2015 | 29.76 | 30.16 | 29.50 | 29.79 | 865,952 | +0.32(+1.07%) |
Jan 12, 2015 | 29.56 | 29.87 | 29.43 | 29.47 | 994,145 | -0.33(-1.12%) |
Jan 09, 2015 | 29.53 | 29.96 | 29.22 | 29.81 | 608,207 | +0.27(+0.93%) |
Jan 08, 2015 | 30.03 | 30.47 | 29.40 | 29.53 | 1,332,662 | -0.17(-0.58%) |
Jan 07, 2015 | 28.38 | 29.74 | 27.91 | 29.70 | 1,044,815 | +1.61(+5.72%) |
Jan 06, 2015 | 28.52 | 28.59 | 27.46 | 28.10 | 759,291 | -0.26(-0.90%) |
Jan 05, 2015 | 28.05 | 28.83 | 27.76 | 28.35 | 1,137,892 | -0.26(-0.93%) |
Jan 02, 2015 | 29.00 | 29.29 | 28.24 | 28.62 | 551,976 | -0.22(-0.77%) |
Dec 31, 2014 | 29.01 | 28.84 | 28.84 | 28.84 | 584,925 | -0.02(-0.06%) |
Dec 30, 2014 | 28.86 | 29.32 | 28.73 | 28.86 | 262,586 | -0.06(-0.21%) |
Dec 29, 2014 | 28.85 | 29.11 | 28.63 | 28.92 | 418,335 | +0.07(+0.24%) |
Dec 26, 2014 | 28.56 | 28.87 | 28.49 | 28.85 | 204,898 | +0.32(+1.11%) |
Dec 24, 2014 | 28.59 | 28.53 | 28.53 | 28.53 | 256,585 | -0.10(-0.36%) |
Dec 23, 2014 | 28.51 | 28.81 | 28.14 | 28.64 | 608,092 | +0.26(+0.90%) |
Dec 22, 2014 | 27.95 | 28.40 | 27.95 | 28.38 | 469,821 | +0.50(+1.81%) |
Dec 19, 2014 | 27.90 | 28.09 | 27.64 | 27.88 | 958,562 | -0.08(-0.28%) |
Dec 18, 2014 | 28.47 | 28.53 | 27.61 | 27.95 | 674,512 | -0.05(-0.18%) |
Dec 17, 2014 | 27.51 | 28.00 | 27.29 | 28.00 | 761,996 | +0.48(+1.74%) |
Dec 16, 2014 | 27.88 | 28.46 | 27.53 | 27.53 | 925,553 | -0.54(-1.92%) |
Dec 15, 2014 | 27.78 | 28.27 | 27.54 | 28.06 | 971,428 | +0.46(+1.67%) |
Dec 12, 2014 | 27.16 | 27.92 | 27.16 | 27.60 | 624,811 | +0.20(+0.71%) |
Dec 11, 2014 | 27.21 | 27.94 | 27.02 | 27.41 | 615,233 | +0.40(+1.48%) |
Dec 10, 2014 | 27.38 | 27.62 | 26.97 | 27.01 | 382,071 | -0.38(-1.40%) |
Dec 09, 2014 | 27.24 | 27.66 | 27.03 | 27.39 | 694,290 | -0.17(-0.62%) |
Dec 08, 2014 | 27.49 | 27.81 | 27.31 | 27.56 | 507,150 | +0.02(+0.06%) |
Dec 05, 2014 | 27.45 | 27.84 | 27.42 | 27.54 | 621,360 | +0.04(+0.15%) |
Dec 04, 2014 | 27.41 | 27.76 | 27.32 | 27.50 | 578,690 | +0.11(+0.40%) |
Dec 03, 2014 | 27.22 | 27.64 | 26.91 | 27.39 | 735,803 | -0.46(-1.65%) |
Dec 02, 2014 | 27.94 | 28.04 | 27.68 | 27.85 | 495,176 | +0.01(+0.03%) |
Dec 01, 2014 | 27.84 | 28.05 | 27.69 | 27.84 | 936,060 | -0.27(-0.97%) |
Nov 28, 2014 | 27.08 | 28.43 | 27.08 | 28.11 | 732,780 | +1.16(+4.29%) |
Nov 26, 2014 | 27.19 | 26.96 | 26.96 | 26.96 | 445,817 | -0.21(-0.78%) |
Nov 25, 2014 | 27.21 | 27.46 | 27.07 | 27.17 | 382,786 | +0.14(+0.50%) |
Nov 24, 2014 | 26.69 | 27.21 | 26.63 | 27.03 | 535,406 | +0.37(+1.37%) |
Nov 21, 2014 | 27.00 | 27.05 | 26.62 | 26.67 | 1,199,479 | +0.05(+0.19%) |
Nov 20, 2014 | 26.45 | 26.87 | 26.36 | 26.62 | 970,947 | -0.03(-0.13%) |
Nov 19, 2014 | 26.86 | 26.87 | 26.06 | 26.65 | 568,446 | -0.18(-0.67%) |
Nov 18, 2014 | 27.08 | 27.24 | 26.81 | 26.83 | 414,471 | -0.09(-0.32%) |
Nov 17, 2014 | 27.13 | 27.31 | 26.88 | 26.91 | 343,851 | -0.18(-0.66%) |
Nov 14, 2014 | 27.45 | 27.50 | 26.93 | 27.09 | 645,745 | -0.48(-1.76%) |
Nov 13, 2014 | 27.50 | 27.88 | 27.34 | 27.58 | 421,270 | +0.07(+0.25%) |
Nov 12, 2014 | 27.42 | 27.70 | 27.09 | 27.51 | 740,894 | +0.02(+0.06%) |
Nov 11, 2014 | 27.25 | 27.56 | 27.02 | 27.49 | 719,921 | +0.19(+0.69%) |
Nov 10, 2014 | 27.08 | 27.44 | 26.80 | 27.30 | 773,078 | +0.27(+1.01%) |
Nov 07, 2014 | 27.15 | 27.21 | 26.84 | 27.03 | 697,082 | -0.16(-0.59%) |
Nov 06, 2014 | 26.68 | 27.21 | 26.53 | 27.19 | 1,043,381 | +0.58(+2.17%) |
Nov 05, 2014 | 26.34 | 27.16 | 26.32 | 26.62 | 2,166,750 | +0.29(+1.10%) |
Nov 04, 2014 | 24.27 | 26.56 | 24.23 | 26.33 | 2,571,451 | +1.43(+5.74%) |
Nov 03, 2014 | 24.65 | 24.92 | 24.55 | 24.90 | 1,302,299 | +0.35(+1.42%) |
Oct 31, 2014 | 24.66 | 24.83 | 24.48 | 24.55 | 860,181 | +0.20(+0.84%) |
Oct 30, 2014 | 24.18 | 24.52 | 23.98 | 24.35 | 689,867 | +0.14(+0.56%) |
Oct 29, 2014 | 24.50 | 24.53 | 24.11 | 24.21 | 631,145 | -0.34(-1.39%) |
Oct 28, 2014 | 23.70 | 24.57 | 23.59 | 24.55 | 1,274,503 | +0.99(+4.22%) |
Oct 27, 2014 | 23.40 | 23.61 | 23.42 | 23.55 | 515,569 | +0.14(+0.58%) |
Oct 24, 2014 | 22.94 | 23.46 | 22.76 | 23.42 | 557,424 | +0.56(+2.46%) |
Oct 23, 2014 | 23.37 | 23.52 | 22.77 | 22.86 | 890,566 | -0.39(-1.68%) |
Oct 22, 2014 | 23.32 | 23.56 | 22.97 | 23.25 | 509,663 | -0.02(-0.07%) |
Oct 21, 2014 | 23.74 | 23.74 | 23.18 | 23.27 | 1,205,168 | -0.45(-1.90%) |
Oct 20, 2014 | 23.34 | 23.73 | 23.34 | 23.72 | 676,565 | +0.25(+1.05%) |
Oct 17, 2014 | 23.95 | 23.95 | 23.45 | 23.47 | 667,215 | -0.16(-0.67%) |
Oct 16, 2014 | 23.37 | 23.96 | 23.26 | 23.63 | 785,830 | -0.12(-0.52%) |
Oct 15, 2014 | 23.39 | 23.89 | 22.89 | 23.75 | 1,321,612 | +0.03(+0.14%) |
Oct 14, 2014 | 22.91 | 23.81 | 22.64 | 23.72 | 1,065,647 | +0.48(+2.05%) |
Oct 13, 2014 | 23.59 | 23.62 | 23.21 | 23.24 | 658,720 | -0.27(-1.14%) |
Oct 10, 2014 | 23.61 | 24.01 | 23.45 | 23.51 | 1,061,223 | -0.31(-1.30%) |
Oct 09, 2014 | 24.11 | 24.23 | 23.81 | 23.82 | 735,460 | -0.26(-1.09%) |
Oct 08, 2014 | 23.47 | 24.12 | 23.45 | 24.08 | 550,717 | +0.63(+2.68%) |
Oct 07, 2014 | 23.84 | 23.94 | 23.40 | 23.45 | 1,005,172 | -0.48(-2.02%) |
Oct 06, 2014 | 24.14 | 24.22 | 23.92 | 23.94 | 617,675 | -0.14(-0.57%) |
Oct 03, 2014 | 23.88 | 24.14 | 23.73 | 24.07 | 795,375 | +0.37(+1.54%) |
Oct 02, 2014 | 23.39 | 23.74 | 23.23 | 23.71 | 688,142 | +0.39(+1.68%) |
Oct 01, 2014 | 23.80 | 23.80 | 23.30 | 23.32 | 1,541,152 | -0.36(-1.51%) |
Sep 30, 2014 | 23.69 | 23.75 | 23.44 | 23.67 | 1,133,427 | -0.01(-0.05%) |
Sep 29, 2014 | 23.09 | 23.72 | 22.96 | 23.69 | 929,517 | +0.28(+1.22%) |
Sep 26, 2014 | 22.78 | 23.44 | 22.72 | 23.40 | 776,576 | +0.65(+2.84%) |
Sep 25, 2014 | 22.73 | 22.87 | 22.64 | 22.76 | 713,843 | -0.03(-0.11%) |
Sep 24, 2014 | 22.61 | 22.86 | 22.61 | 22.78 | 535,160 | +0.19(+0.83%) |
Sep 23, 2014 | 22.79 | 22.91 | 22.56 | 22.59 | 651,653 | -0.31(-1.37%) |
Sep 22, 2014 | 23.15 | 23.18 | 22.91 | 22.91 | 752,433 | -0.37(-1.57%) |
Sep 19, 2014 | 23.00 | 23.31 | 23.00 | 23.27 | 1,360,306 | +0.31(+1.37%) |
Sep 18, 2014 | 22.79 | 23.00 | 22.68 | 22.96 | 366,471 | +0.24(+1.05%) |
Sep 17, 2014 | 22.73 | 22.84 | 22.61 | 22.72 | 383,254 | +0.00(+0.00%) |
Sep 16, 2014 | 22.58 | 22.89 | 22.58 | 22.72 | 672,438 | +0.03(+0.11%) |
Sep 15, 2014 | 22.81 | 22.95 | 22.58 | 22.70 | 426,927 | -0.05(-0.22%) |
Sep 12, 2014 | 22.97 | 23.06 | 22.66 | 22.75 | 655,932 | -0.08(-0.37%) |
Sep 11, 2014 | 22.66 | 22.91 | 22.65 | 22.83 | 392,425 | +0.04(+0.19%) |
Sep 10, 2014 | 22.73 | 22.82 | 22.58 | 22.79 | 261,683 | +0.10(+0.45%) |
Sep 09, 2014 | 22.64 | 22.79 | 22.48 | 22.69 | 526,585 | +0.02(+0.07%) |
Sep 08, 2014 | 22.64 | 22.82 | 22.59 | 22.67 | 285,373 | +0.03(+0.11%) |
Sep 05, 2014 | 22.30 | 22.67 | 22.30 | 22.65 | 328,989 | +0.26(+1.17%) |
Sep 04, 2014 | 22.43 | 22.57 | 22.35 | 22.38 | 508,840 | +0.01(+0.04%) |
Sep 03, 2014 | 22.53 | 22.59 | 22.32 | 22.37 | 557,249 | -0.05(-0.23%) |
Sep 02, 2014 | 22.48 | 22.60 | 22.34 | 22.43 | 621,039 | -0.06(-0.26%) |
Aug 29, 2014 | 22.53 | 22.48 | 22.48 | 22.48 | 690,509 | -0.03(-0.15%) |
Aug 28, 2014 | 22.36 | 22.54 | 22.33 | 22.52 | 531,342 | +0.03(+0.11%) |
Aug 27, 2014 | 22.68 | 22.69 | 22.45 | 22.49 | 695,429 | -0.19(-0.86%) |
Aug 26, 2014 | 22.50 | 22.70 | 22.50 | 22.69 | 560,408 | +0.15(+0.68%) |
Aug 25, 2014 | 22.49 | 22.63 | 22.26 | 22.54 | 1,188,827 | +0.48(+2.19%) |
Aug 22, 2014 | 21.80 | 22.05 | 21.76 | 22.05 | 469,575 | +0.25(+1.12%) |
Aug 21, 2014 | 21.84 | 21.93 | 21.59 | 21.81 | 295,937 | -0.02(-0.08%) |
Aug 20, 2014 | 22.00 | 22.04 | 21.75 | 21.83 | 348,206 | -0.19(-0.88%) |
Aug 19, 2014 | 21.81 | 22.05 | 21.76 | 22.02 | 597,135 | +0.26(+1.20%) |
Aug 18, 2014 | 21.55 | 21.79 | 21.45 | 21.76 | 574,231 | +0.37(+1.74%) |
Aug 15, 2014 | 21.81 | 21.81 | 21.24 | 21.39 | 550,327 | -0.30(-1.37%) |
Aug 14, 2014 | 21.78 | 21.79 | 21.51 | 21.68 | 712,489 | -0.11(-0.50%) |
Aug 13, 2014 | 21.63 | 21.88 | 21.44 | 21.79 | 486,409 | +0.22(+1.02%) |
Aug 12, 2014 | 21.48 | 21.61 | 21.44 | 21.57 | 490,744 | +0.00(+0.00%) |
Aug 11, 2014 | 21.66 | 21.88 | 21.41 | 21.57 | 847,526 | -0.15(-0.70%) |
Aug 08, 2014 | 21.39 | 21.79 | 21.35 | 21.72 | 696,163 | +0.29(+1.34%) |
Aug 07, 2014 | 21.29 | 21.50 | 21.22 | 21.44 | 861,503 | +0.26(+1.24%) |
Aug 06, 2014 | 20.95 | 21.28 | 20.81 | 21.17 | 830,084 | +0.08(+0.36%) |
Aug 05, 2014 | 20.76 | 21.36 | 20.73 | 21.10 | 1,563,028 | -0.08(-0.36%) |
Aug 04, 2014 | 21.33 | 21.40 | 21.07 | 21.17 | 1,348,837 | -0.02(-0.08%) |
Aug 01, 2014 | 21.05 | 21.25 | 20.87 | 21.19 | 776,266 | +0.15(+0.72%) |
Jul 31, 2014 | 21.14 | 21.29 | 21.00 | 21.04 | 464,588 | -0.25(-1.15%) |
Jul 30, 2014 | 21.56 | 21.70 | 21.22 | 21.28 | 702,916 | -0.25(-1.14%) |
Jul 29, 2014 | 21.20 | 21.58 | 21.18 | 21.53 | 540,702 | +0.39(+1.84%) |
Jul 28, 2014 | 21.12 | 21.20 | 21.00 | 21.14 | 261,042 | +0.05(+0.24%) |
Jul 25, 2014 | 20.85 | 21.17 | 20.80 | 21.09 | 390,857 | +0.13(+0.60%) |
Jul 24, 2014 | 20.92 | 21.14 | 20.83 | 20.96 | 472,103 | +0.03(+0.16%) |
Jul 23, 2014 | 21.22 | 21.35 | 20.91 | 20.93 | 822,821 | -0.30(-1.39%) |
Jul 22, 2014 | 21.16 | 21.42 | 21.11 | 21.22 | 564,454 | +0.22(+1.05%) |
Jul 21, 2014 | 21.27 | 21.34 | 20.98 | 21.00 | 470,130 | -0.36(-1.70%) |
Jul 18, 2014 | 21.10 | 21.62 | 21.10 | 21.37 | 605,646 | +0.25(+1.20%) |
Jul 17, 2014 | 21.39 | 21.55 | 21.10 | 21.11 | 520,398 | -0.43(-2.00%) |
Jul 16, 2014 | 21.54 | 21.65 | 21.33 | 21.55 | 487,374 | +0.07(+0.32%) |
Jul 15, 2014 | 21.47 | 21.83 | 21.33 | 21.48 | 865,497 | +0.02(+0.08%) |
Jul 14, 2014 | 21.64 | 21.78 | 21.43 | 21.46 | 408,594 | +0.02(+0.08%) |
Jul 11, 2014 | 21.41 | 21.57 | 21.36 | 21.44 | 627,293 | -0.08(-0.39%) |
Jul 10, 2014 | 21.35 | 21.67 | 21.28 | 21.53 | 524,522 | -0.19(-0.86%) |
Jul 09, 2014 | 21.68 | 21.93 | 21.66 | 21.72 | 596,243 | +0.08(+0.35%) |
Jul 08, 2014 | 21.97 | 21.97 | 21.64 | 21.64 | 683,470 | -0.34(-1.54%) |
Jul 07, 2014 | 22.15 | 22.24 | 21.97 | 21.98 | 456,258 | -0.25(-1.14%) |
Jul 03, 2014 | 22.16 | 22.23 | 22.23 | 22.23 | 224,927 | +0.07(+0.31%) |
Jul 02, 2014 | 22.24 | 22.32 | 22.07 | 22.16 | 346,571 | -0.12(-0.53%) |
Jul 01, 2014 | 22.06 | 22.44 | 22.06 | 22.28 | 595,325 | +0.30(+1.35%) |
Jun 30, 2014 | 22.04 | 22.06 | 21.84 | 21.99 | 644,393 | -0.06(-0.27%) |
Jun 27, 2014 | 22.14 | 22.36 | 22.00 | 22.05 | 1,559,727 | -0.30(-1.32%) |
Jun 26, 2014 | 22.48 | 22.56 | 22.24 | 22.34 | 463,015 | -0.17(-0.75%) |
Jun 25, 2014 | 22.59 | 22.68 | 22.33 | 22.51 | 454,441 | -0.09(-0.41%) |
Jun 24, 2014 | 22.14 | 22.69 | 22.01 | 22.60 | 873,479 | +0.36(+1.63%) |
Jun 23, 2014 | 22.07 | 22.26 | 21.89 | 22.24 | 665,659 | +0.14(+0.65%) |
Jun 20, 2014 | 21.95 | 22.10 | 21.66 | 22.10 | 804,000 | +0.12(+0.54%) |
Jun 19, 2014 | 21.73 | 21.99 | 21.65 | 21.98 | 374,828 | +0.28(+1.29%) |
Jun 18, 2014 | 21.59 | 21.77 | 21.44 | 21.70 | 431,514 | +0.06(+0.27%) |
Jun 17, 2014 | 21.69 | 21.87 | 21.59 | 21.64 | 496,413 | -0.12(-0.54%) |
Jun 16, 2014 | 21.72 | 21.90 | 21.48 | 21.76 | 409,946 | -0.03(-0.12%) |
Jun 13, 2014 | 21.74 | 21.83 | 21.61 | 21.78 | 245,337 | +0.13(+0.62%) |
Jun 12, 2014 | 21.64 | 21.72 | 21.35 | 21.65 | 470,305 | -0.10(-0.46%) |
Jun 11, 2014 | 21.66 | 21.75 | 21.50 | 21.75 | 362,789 | -0.03(-0.12%) |
Jun 10, 2014 | 22.04 | 22.28 | 21.61 | 21.77 | 372,171 | -0.47(-2.12%) |
Jun 06, 2014 | 22.07 | 22.25 | 21.98 | 22.25 | 529,782 | +0.29(+1.30%) |
Jun 05, 2014 | 21.64 | 21.98 | 21.45 | 21.96 | 388,834 | +0.34(+1.56%) |
Jun 04, 2014 | 21.38 | 21.66 | 21.24 | 21.62 | 329,172 | +0.17(+0.78%) |
Jun 03, 2014 | 21.40 | 21.48 | 21.13 | 21.45 | 412,406 | -0.03(-0.12%) |