Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.04 | 34.10 | 33.18 | 33.48 | 375,434 | -0.49(-1.44%) |
May 28, 2015 | 33.21 | 34.05 | 32.47 | 33.97 | 298,581 | +0.62(+1.86%) |
May 27, 2015 | 32.33 | 33.71 | 31.97 | 33.35 | 285,540 | +1.22(+3.80%) |
May 26, 2015 | 32.50 | 32.78 | 32.09 | 32.13 | 269,705 | -1.01(-3.05%) |
May 22, 2015 | 32.95 | 33.14 | 33.14 | 33.14 | 181,100 | +0.09(+0.27%) |
May 21, 2015 | 33.27 | 33.59 | 33.01 | 33.05 | 120,227 | -0.14(-0.42%) |
May 20, 2015 | 32.30 | 33.40 | 32.26 | 33.19 | 375,755 | -0.48(-1.43%) |
May 19, 2015 | 33.83 | 33.96 | 32.75 | 33.67 | 210,981 | +0.00(+0.00%) |
May 18, 2015 | 33.77 | 34.04 | 33.15 | 33.67 | 268,454 | +0.50(+1.51%) |
May 15, 2015 | 34.07 | 34.43 | 32.61 | 33.17 | 198,922 | -1.08(-3.15%) |
May 14, 2015 | 33.93 | 34.39 | 33.36 | 34.25 | 141,603 | +0.59(+1.75%) |
May 13, 2015 | 33.70 | 34.12 | 33.10 | 33.66 | 133,278 | -0.06(-0.18%) |
May 12, 2015 | 32.93 | 34.18 | 32.42 | 33.72 | 193,403 | +0.43(+1.29%) |
May 11, 2015 | 32.83 | 34.83 | 32.67 | 33.29 | 344,273 | +0.54(+1.65%) |
May 08, 2015 | 31.49 | 33.00 | 29.51 | 32.75 | 543,683 | +4.26(+14.95%) |
May 07, 2015 | 27.47 | 28.90 | 27.26 | 28.49 | 222,068 | +1.24(+4.55%) |
May 06, 2015 | 27.98 | 28.00 | 26.60 | 27.25 | 218,784 | -0.71(-2.54%) |
May 05, 2015 | 28.88 | 29.22 | 27.45 | 27.96 | 129,997 | -1.08(-3.72%) |
May 04, 2015 | 27.20 | 29.19 | 26.91 | 29.04 | 242,324 | +1.94(+7.16%) |
May 01, 2015 | 28.16 | 28.50 | 27.00 | 27.10 | 293,469 | -1.05(-3.73%) |
Apr 30, 2015 | 28.81 | 29.24 | 27.74 | 28.15 | 230,470 | -0.71(-2.46%) |
Apr 29, 2015 | 29.59 | 30.03 | 28.83 | 28.86 | 104,335 | -0.96(-3.22%) |
Apr 28, 2015 | 30.60 | 30.60 | 29.76 | 29.82 | 190,205 | -0.81(-2.64%) |
Apr 27, 2015 | 31.19 | 31.57 | 30.50 | 30.63 | 62,205 | -0.48(-1.54%) |
Apr 24, 2015 | 31.50 | 31.62 | 31.02 | 31.11 | 125,748 | -0.28(-0.89%) |
Apr 23, 2015 | 31.20 | 31.50 | 30.86 | 31.39 | 114,148 | +0.10(+0.32%) |
Apr 22, 2015 | 30.75 | 31.36 | 30.00 | 31.29 | 139,777 | +0.64(+2.09%) |
Apr 21, 2015 | 30.38 | 31.05 | 30.30 | 30.65 | 132,893 | +0.43(+1.42%) |
Apr 20, 2015 | 29.80 | 30.29 | 29.65 | 30.22 | 129,397 | +0.49(+1.65%) |
Apr 17, 2015 | 30.04 | 30.46 | 28.93 | 29.73 | 301,547 | -0.57(-1.88%) |
Apr 16, 2015 | 30.12 | 30.49 | 29.77 | 30.30 | 204,040 | +0.17(+0.56%) |
Apr 15, 2015 | 29.07 | 30.31 | 28.97 | 30.13 | 112,433 | +1.14(+3.93%) |
Apr 14, 2015 | 29.45 | 29.80 | 28.58 | 28.99 | 201,084 | -0.55(-1.86%) |
Apr 13, 2015 | 27.99 | 29.66 | 27.90 | 29.54 | 228,992 | +1.46(+5.20%) |
Apr 10, 2015 | 26.98 | 28.28 | 26.16 | 28.08 | 434,888 | +1.15(+4.27%) |
Apr 09, 2015 | 28.51 | 28.52 | 26.80 | 26.93 | 403,003 | -2.16(-7.43%) |
Apr 08, 2015 | 29.08 | 29.53 | 28.72 | 29.09 | 95,208 | +0.02(+0.07%) |
Apr 07, 2015 | 29.12 | 29.36 | 28.77 | 29.07 | 133,683 | +0.02(+0.07%) |
Apr 06, 2015 | 28.62 | 29.44 | 28.62 | 29.05 | 73,833 | +0.20(+0.69%) |
Apr 02, 2015 | 28.55 | 28.85 | 28.85 | 28.85 | 40,300 | +0.24(+0.84%) |
Apr 01, 2015 | 28.47 | 28.66 | 28.00 | 28.61 | 127,508 | -0.03(-0.10%) |
Mar 31, 2015 | 29.83 | 30.00 | 28.59 | 28.64 | 134,048 | -1.22(-4.09%) |
Mar 30, 2015 | 29.63 | 30.34 | 29.38 | 29.86 | 158,981 | +0.35(+1.19%) |
Mar 27, 2015 | 29.50 | 30.17 | 29.14 | 29.51 | 115,148 | -0.06(-0.20%) |
Mar 26, 2015 | 29.37 | 30.00 | 29.00 | 29.57 | 132,812 | +0.08(+0.27%) |
Mar 25, 2015 | 30.61 | 30.63 | 29.25 | 29.49 | 136,779 | -1.19(-3.88%) |
Mar 24, 2015 | 31.37 | 32.24 | 30.61 | 30.68 | 223,169 | -1.37(-4.27%) |
Mar 23, 2015 | 32.55 | 33.22 | 31.94 | 32.05 | 246,450 | -0.58(-1.78%) |
Mar 20, 2015 | 31.88 | 32.72 | 31.88 | 32.63 | 300,772 | +0.75(+2.35%) |
Mar 19, 2015 | 31.39 | 32.49 | 31.39 | 31.88 | 139,243 | +0.40(+1.27%) |
Mar 18, 2015 | 31.56 | 32.14 | 31.18 | 31.48 | 242,418 | -0.12(-0.38%) |
Mar 17, 2015 | 29.82 | 31.83 | 29.82 | 31.60 | 337,061 | +1.61(+5.37%) |
Mar 16, 2015 | 29.50 | 30.00 | 29.31 | 29.99 | 160,775 | +0.64(+2.18%) |
Mar 13, 2015 | 29.00 | 29.40 | 28.99 | 29.35 | 91,931 | +0.21(+0.72%) |
Mar 12, 2015 | 29.08 | 29.47 | 28.80 | 29.14 | 209,254 | +0.16(+0.55%) |
Mar 11, 2015 | 28.57 | 29.06 | 28.52 | 28.98 | 167,670 | +0.37(+1.29%) |
Mar 10, 2015 | 28.75 | 29.20 | 28.21 | 28.61 | 311,091 | -0.25(-0.87%) |
Mar 09, 2015 | 28.19 | 28.93 | 27.92 | 28.86 | 217,458 | +0.66(+2.34%) |
Mar 06, 2015 | 28.50 | 28.94 | 27.70 | 28.20 | 243,659 | -0.24(-0.84%) |
Mar 05, 2015 | 28.64 | 28.98 | 27.75 | 28.44 | 152,892 | -0.24(-0.84%) |
Mar 04, 2015 | 28.89 | 29.23 | 28.16 | 28.68 | 141,312 | -0.26(-0.90%) |
Mar 03, 2015 | 29.45 | 29.45 | 28.42 | 28.94 | 182,379 | -0.50(-1.70%) |
Mar 02, 2015 | 29.77 | 29.77 | 27.92 | 29.44 | 381,190 | -0.45(-1.51%) |
Feb 27, 2015 | 29.56 | 30.10 | 29.38 | 29.89 | 187,393 | +0.19(+0.64%) |
Feb 26, 2015 | 29.84 | 30.35 | 29.25 | 29.70 | 259,624 | -0.20(-0.67%) |
Feb 25, 2015 | 30.36 | 30.77 | 29.53 | 29.90 | 130,862 | -0.47(-1.55%) |
Feb 24, 2015 | 30.39 | 30.80 | 29.94 | 30.37 | 161,146 | -0.03(-0.10%) |
Feb 23, 2015 | 30.04 | 30.63 | 29.83 | 30.40 | 396,105 | +0.19(+0.63%) |
Feb 20, 2015 | 30.38 | 30.67 | 28.67 | 30.21 | 201,215 | -0.09(-0.30%) |
Feb 19, 2015 | 28.72 | 30.45 | 28.43 | 30.30 | 223,702 | +1.58(+5.50%) |
Feb 18, 2015 | 28.63 | 29.40 | 28.18 | 28.72 | 313,528 | -0.03(-0.10%) |
Feb 17, 2015 | 28.52 | 29.14 | 28.18 | 28.75 | 165,786 | +0.16(+0.56%) |
Feb 13, 2015 | 28.25 | 28.59 | 28.59 | 28.59 | 122,900 | +0.38(+1.35%) |
Feb 12, 2015 | 28.82 | 28.82 | 27.58 | 28.21 | 292,599 | -0.52(-1.81%) |
Feb 11, 2015 | 27.97 | 28.81 | 27.30 | 28.73 | 244,776 | +0.65(+2.31%) |
Feb 10, 2015 | 27.23 | 28.21 | 26.69 | 28.08 | 223,081 | +0.94(+3.46%) |
Feb 09, 2015 | 26.36 | 27.27 | 26.15 | 27.14 | 262,076 | +0.62(+2.34%) |
Feb 06, 2015 | 25.08 | 26.72 | 25.04 | 26.52 | 388,806 | +1.78(+7.19%) |
Feb 05, 2015 | 23.67 | 24.98 | 23.67 | 24.74 | 218,053 | +0.93(+3.91%) |
Feb 04, 2015 | 23.30 | 23.93 | 23.19 | 23.81 | 147,066 | +0.36(+1.54%) |
Feb 03, 2015 | 23.29 | 23.78 | 22.79 | 23.45 | 117,520 | +0.20(+0.86%) |
Feb 02, 2015 | 23.55 | 24.14 | 22.51 | 23.25 | 251,633 | -0.31(-1.32%) |
Jan 30, 2015 | 24.93 | 25.19 | 23.39 | 23.56 | 171,424 | -1.63(-6.47%) |
Jan 29, 2015 | 24.43 | 25.28 | 23.75 | 25.19 | 259,597 | +0.72(+2.94%) |
Jan 28, 2015 | 24.22 | 24.76 | 24.02 | 24.47 | 226,173 | +0.32(+1.33%) |
Jan 27, 2015 | 24.21 | 24.63 | 23.48 | 24.15 | 152,737 | -0.40(-1.63%) |
Jan 26, 2015 | 24.84 | 25.58 | 24.02 | 24.55 | 138,888 | -0.37(-1.48%) |
Jan 23, 2015 | 23.37 | 25.23 | 23.22 | 24.92 | 252,731 | +1.48(+6.31%) |
Jan 22, 2015 | 23.03 | 23.52 | 22.60 | 23.44 | 174,128 | +0.51(+2.22%) |
Jan 21, 2015 | 23.04 | 23.16 | 22.72 | 22.93 | 165,941 | -0.23(-0.99%) |
Jan 20, 2015 | 23.11 | 23.56 | 22.21 | 23.16 | 172,613 | +0.09(+0.41%) |
Jan 16, 2015 | 22.98 | 23.39 | 22.63 | 23.07 | 105,027 | -0.02(-0.11%) |
Jan 15, 2015 | 23.84 | 23.84 | 22.67 | 23.09 | 169,075 | -0.75(-3.15%) |
Jan 14, 2015 | 23.90 | 24.14 | 23.48 | 23.84 | 175,830 | -0.21(-0.87%) |
Jan 13, 2015 | 25.51 | 25.80 | 23.27 | 24.05 | 239,943 | -1.30(-5.13%) |
Jan 12, 2015 | 25.55 | 25.80 | 24.97 | 25.35 | 165,411 | -0.15(-0.59%) |
Jan 09, 2015 | 26.18 | 26.60 | 25.35 | 25.50 | 254,903 | -0.75(-2.86%) |
Jan 08, 2015 | 26.13 | 26.97 | 26.09 | 26.25 | 128,987 | +0.25(+0.98%) |
Jan 07, 2015 | 25.85 | 26.30 | 25.52 | 26.00 | 128,593 | +0.36(+1.38%) |
Jan 06, 2015 | 26.34 | 26.56 | 25.19 | 25.64 | 164,881 | -0.62(-2.36%) |
Jan 05, 2015 | 25.48 | 26.46 | 25.00 | 26.26 | 188,667 | +0.59(+2.30%) |
Jan 02, 2015 | 26.13 | 26.19 | 25.15 | 25.67 | 124,256 | -0.44(-1.69%) |
Dec 31, 2014 | 25.58 | 26.11 | 26.11 | 26.11 | 226,800 | +0.45(+1.75%) |
Dec 30, 2014 | 25.97 | 26.30 | 25.32 | 25.66 | 117,521 | -0.44(-1.69%) |
Dec 29, 2014 | 26.17 | 26.50 | 25.79 | 26.10 | 82,488 | -0.13(-0.50%) |
Dec 26, 2014 | 26.08 | 27.29 | 25.73 | 26.23 | 107,811 | +0.13(+0.50%) |
Dec 24, 2014 | 25.70 | 26.10 | 26.10 | 26.10 | 41,000 | +0.47(+1.83%) |
Dec 23, 2014 | 26.72 | 26.72 | 25.45 | 25.63 | 112,419 | -0.92(-3.47%) |
Dec 22, 2014 | 25.85 | 26.66 | 25.54 | 26.55 | 168,970 | +0.67(+2.59%) |
Dec 19, 2014 | 26.21 | 26.73 | 25.80 | 25.88 | 277,007 | -0.42(-1.60%) |
Dec 18, 2014 | 25.14 | 26.34 | 25.00 | 26.30 | 426,344 | +1.58(+6.39%) |
Dec 17, 2014 | 25.00 | 25.41 | 24.53 | 24.72 | 277,154 | +0.14(+0.57%) |
Dec 16, 2014 | 25.00 | 25.66 | 24.41 | 24.58 | 661,567 | -0.45(-1.80%) |
Dec 15, 2014 | 25.69 | 26.15 | 24.79 | 25.03 | 370,181 | -0.55(-2.15%) |
Dec 12, 2014 | 25.75 | 26.28 | 24.94 | 25.58 | 2,227,247 | -1.10(-4.10%) |
Dec 11, 2014 | 26.70 | 28.02 | 26.34 | 26.68 | 158,520 | -0.50(-1.86%) |
Dec 10, 2014 | 27.65 | 27.95 | 26.63 | 27.18 | 110,660 | -0.36(-1.31%) |
Dec 09, 2014 | 28.67 | 28.73 | 27.08 | 27.54 | 158,402 | -1.78(-6.07%) |
Dec 08, 2014 | 28.25 | 29.50 | 27.97 | 29.32 | 219,224 | +0.91(+3.20%) |
Dec 05, 2014 | 27.87 | 28.56 | 27.60 | 28.41 | 63,381 | +0.55(+1.97%) |
Dec 04, 2014 | 28.28 | 28.55 | 27.80 | 27.86 | 75,928 | -0.17(-0.61%) |
Dec 03, 2014 | 28.31 | 28.33 | 27.62 | 28.03 | 166,014 | +0.03(+0.11%) |
Dec 02, 2014 | 27.69 | 28.61 | 27.69 | 28.00 | 118,440 | +0.32(+1.16%) |
Dec 01, 2014 | 29.00 | 29.43 | 27.60 | 27.68 | 103,017 | -1.41(-4.85%) |
Nov 28, 2014 | 29.17 | 29.86 | 28.81 | 29.09 | 36,257 | +0.07(+0.24%) |
Nov 26, 2014 | 29.22 | 29.02 | 29.02 | 29.02 | 75,900 | -0.25(-0.85%) |
Nov 25, 2014 | 29.03 | 29.51 | 28.75 | 29.27 | 207,506 | +0.16(+0.55%) |
Nov 24, 2014 | 29.29 | 29.94 | 28.37 | 29.11 | 251,630 | -0.92(-3.06%) |
Nov 21, 2014 | 28.73 | 30.41 | 28.50 | 30.03 | 269,234 | +1.76(+6.23%) |
Nov 20, 2014 | 27.00 | 28.71 | 27.00 | 28.27 | 132,366 | +1.24(+4.59%) |
Nov 19, 2014 | 27.00 | 27.31 | 25.66 | 27.03 | 140,393 | -0.13(-0.48%) |
Nov 18, 2014 | 27.83 | 28.23 | 26.24 | 27.16 | 282,136 | -0.67(-2.41%) |
Nov 17, 2014 | 28.96 | 28.96 | 27.31 | 27.83 | 140,795 | -1.22(-4.20%) |
Nov 14, 2014 | 27.95 | 29.21 | 27.50 | 29.05 | 162,490 | +1.24(+4.46%) |
Nov 13, 2014 | 27.00 | 28.20 | 27.00 | 27.81 | 166,736 | +0.81(+3.00%) |
Nov 12, 2014 | 26.28 | 27.10 | 25.84 | 27.00 | 107,676 | +0.64(+2.43%) |
Nov 11, 2014 | 26.75 | 26.91 | 26.02 | 26.36 | 111,883 | -0.31(-1.16%) |
Nov 10, 2014 | 27.00 | 27.41 | 26.45 | 26.67 | 104,738 | -0.27(-1.00%) |
Nov 07, 2014 | 26.05 | 27.79 | 25.07 | 26.94 | 385,990 | +1.64(+6.48%) |
Nov 06, 2014 | 25.14 | 25.96 | 24.86 | 25.30 | 80,616 | -0.07(-0.28%) |
Nov 05, 2014 | 25.25 | 25.74 | 24.51 | 25.37 | 68,181 | +0.41(+1.64%) |
Nov 04, 2014 | 25.93 | 26.85 | 24.80 | 24.96 | 74,088 | -0.99(-3.82%) |
Nov 03, 2014 | 24.68 | 26.85 | 24.24 | 25.95 | 414,946 | +1.45(+5.92%) |
Oct 31, 2014 | 24.68 | 24.80 | 23.61 | 24.50 | 140,274 | +0.41(+1.70%) |
Oct 30, 2014 | 23.00 | 24.90 | 22.82 | 24.09 | 186,173 | +1.06(+4.60%) |
Oct 29, 2014 | 22.81 | 23.24 | 22.04 | 23.03 | 54,800 | +0.18(+0.79%) |
Oct 28, 2014 | 21.51 | 23.19 | 21.51 | 22.85 | 63,586 | +0.98(+4.48%) |
Oct 27, 2014 | 21.29 | 21.52 | 21.52 | 21.87 | 75,588 | +0.35(+1.63%) |
Oct 24, 2014 | 21.60 | 21.60 | 21.26 | 21.52 | 39,000 | -0.16(-0.74%) |
Oct 23, 2014 | 21.70 | 21.98 | 21.38 | 21.68 | 71,661 | +0.13(+0.60%) |
Oct 22, 2014 | 22.12 | 22.12 | 21.28 | 21.55 | 60,680 | -0.58(-2.62%) |
Oct 21, 2014 | 21.78 | 22.38 | 21.08 | 22.13 | 54,116 | +0.40(+1.84%) |
Oct 20, 2014 | 22.28 | 22.28 | 21.39 | 21.73 | 62,096 | -0.67(-2.99%) |
Oct 17, 2014 | 23.00 | 23.00 | 22.19 | 22.40 | 74,908 | -0.26(-1.15%) |
Oct 16, 2014 | 22.41 | 23.57 | 22.03 | 22.66 | 96,790 | -0.16(-0.70%) |
Oct 15, 2014 | 21.93 | 23.06 | 21.51 | 22.82 | 128,921 | +0.49(+2.19%) |
Oct 14, 2014 | 20.97 | 22.62 | 20.86 | 22.33 | 135,618 | +1.41(+6.74%) |
Oct 13, 2014 | 20.38 | 21.45 | 20.18 | 20.92 | 84,881 | +0.62(+3.05%) |
Oct 10, 2014 | 20.30 | 20.75 | 19.95 | 20.30 | 142,512 | -0.10(-0.49%) |
Oct 09, 2014 | 21.46 | 21.46 | 20.35 | 20.40 | 84,628 | -0.98(-4.58%) |
Oct 08, 2014 | 21.05 | 21.69 | 20.43 | 21.38 | 89,350 | +0.28(+1.33%) |
Oct 07, 2014 | 20.63 | 21.39 | 20.41 | 21.10 | 91,453 | +0.74(+3.63%) |
Oct 06, 2014 | 20.36 | 20.88 | 20.05 | 20.36 | 163,775 | +0.11(+0.54%) |
Oct 03, 2014 | 20.84 | 21.09 | 19.85 | 20.25 | 241,374 | -0.42(-2.03%) |
Oct 02, 2014 | 19.73 | 20.71 | 19.50 | 20.67 | 113,930 | +0.89(+4.50%) |
Oct 01, 2014 | 19.65 | 19.97 | 19.20 | 19.78 | 148,667 | +0.13(+0.66%) |
Sep 30, 2014 | 20.09 | 20.55 | 19.60 | 19.65 | 111,879 | -0.35(-1.75%) |
Sep 29, 2014 | 19.74 | 20.13 | 19.32 | 20.00 | 52,850 | -0.03(-0.15%) |
Sep 26, 2014 | 19.26 | 20.13 | 19.18 | 20.03 | 98,354 | +0.77(+4.00%) |
Sep 25, 2014 | 19.50 | 19.72 | 18.75 | 19.26 | 132,396 | -0.18(-0.93%) |
Sep 24, 2014 | 20.63 | 21.00 | 19.35 | 19.44 | 219,617 | -1.23(-5.95%) |
Sep 23, 2014 | 20.84 | 21.09 | 20.59 | 20.67 | 106,018 | -0.58(-2.73%) |
Sep 22, 2014 | 20.92 | 22.04 | 20.46 | 21.25 | 181,174 | +0.17(+0.81%) |
Sep 19, 2014 | 21.58 | 22.17 | 20.86 | 21.08 | 125,493 | -0.42(-1.95%) |
Sep 18, 2014 | 21.67 | 22.04 | 21.21 | 21.50 | 78,470 | -0.20(-0.92%) |
Sep 17, 2014 | 22.02 | 22.16 | 21.52 | 21.70 | 65,313 | +0.18(+0.84%) |
Sep 16, 2014 | 21.25 | 22.93 | 20.78 | 21.52 | 156,627 | +0.16(+0.75%) |
Sep 15, 2014 | 21.42 | 21.88 | 21.12 | 21.36 | 104,419 | +0.03(+0.14%) |
Sep 12, 2014 | 22.39 | 22.57 | 21.24 | 21.33 | 195,321 | -1.13(-5.03%) |
Sep 11, 2014 | 22.76 | 23.19 | 22.29 | 22.46 | 146,639 | -0.53(-2.31%) |
Sep 10, 2014 | 22.77 | 23.21 | 22.54 | 22.99 | 53,528 | +0.28(+1.23%) |
Sep 09, 2014 | 23.34 | 24.03 | 22.63 | 22.71 | 111,328 | -0.80(-3.40%) |
Sep 08, 2014 | 22.33 | 23.88 | 22.20 | 23.51 | 159,237 | +1.11(+4.96%) |
Sep 05, 2014 | 22.77 | 22.87 | 22.25 | 22.40 | 134,336 | -0.44(-1.93%) |
Sep 04, 2014 | 22.69 | 23.45 | 22.55 | 22.84 | 102,505 | +0.18(+0.79%) |
Sep 03, 2014 | 23.17 | 23.50 | 22.57 | 22.66 | 124,434 | -0.37(-1.61%) |
Sep 02, 2014 | 22.72 | 23.36 | 22.55 | 23.03 | 65,614 | +0.30(+1.32%) |
Aug 29, 2014 | 22.93 | 22.73 | 22.73 | 22.73 | 108,300 | -0.22(-0.96%) |
Aug 28, 2014 | 23.08 | 23.33 | 22.92 | 22.95 | 106,468 | -0.08(-0.35%) |
Aug 27, 2014 | 22.84 | 23.18 | 22.75 | 23.03 | 88,415 | +0.05(+0.22%) |
Aug 26, 2014 | 22.79 | 23.23 | 22.49 | 22.98 | 124,276 | +0.13(+0.57%) |
Aug 25, 2014 | 23.21 | 23.36 | 22.53 | 22.85 | 152,533 | -0.13(-0.57%) |
Aug 22, 2014 | 23.12 | 23.18 | 22.25 | 22.98 | 152,896 | -0.07(-0.30%) |
Aug 21, 2014 | 24.53 | 24.53 | 22.87 | 23.05 | 166,581 | -1.39(-5.69%) |
Aug 20, 2014 | 25.21 | 26.00 | 24.09 | 24.44 | 268,675 | -0.92(-3.63%) |
Aug 19, 2014 | 24.86 | 25.90 | 24.40 | 25.36 | 146,577 | +0.56(+2.26%) |
Aug 18, 2014 | 24.62 | 24.70 | 23.18 | 24.80 | 180,724 | +0.46(+1.89%) |
Aug 15, 2014 | 23.30 | 24.78 | 20.69 | 24.34 | 706,817 | +2.17(+9.79%) |
Aug 14, 2014 | 22.44 | 22.80 | 21.56 | 22.17 | 106,217 | -0.42(-1.86%) |
Aug 13, 2014 | 22.66 | 22.95 | 19.95 | 22.59 | 80,812 | -0.04(-0.18%) |
Aug 12, 2014 | 20.74 | 22.89 | 20.44 | 22.63 | 199,777 | +1.97(+9.56%) |
Aug 11, 2014 | 20.41 | 20.70 | 20.09 | 20.66 | 82,397 | +0.44(+2.15%) |
Aug 08, 2014 | 19.98 | 20.19 | 19.73 | 20.22 | 125,988 | +0.29(+1.46%) |
Aug 07, 2014 | 20.58 | 20.62 | 19.74 | 19.93 | 77,997 | -0.61(-2.97%) |
Aug 06, 2014 | 18.85 | 20.63 | 18.85 | 20.54 | 88,303 | +1.60(+8.45%) |
Aug 05, 2014 | 19.10 | 19.40 | 18.61 | 18.94 | 152,442 | -0.33(-1.71%) |
Aug 04, 2014 | 19.34 | 19.41 | 18.50 | 19.27 | 165,734 | +0.08(+0.42%) |
Aug 01, 2014 | 19.61 | 20.05 | 18.94 | 19.19 | 74,174 | -0.40(-2.04%) |
Jul 31, 2014 | 19.94 | 20.32 | 19.57 | 19.59 | 92,649 | -0.60(-2.97%) |
Jul 30, 2014 | 20.20 | 20.40 | 19.87 | 20.19 | 118,229 | +0.09(+0.45%) |
Jul 29, 2014 | 20.76 | 20.76 | 19.90 | 20.10 | 130,126 | -0.12(-0.59%) |
Jul 28, 2014 | 20.02 | 20.69 | 20.02 | 20.22 | 79,494 | +0.14(+0.70%) |
Jul 25, 2014 | 20.54 | 20.84 | 20.01 | 20.08 | 67,612 | -0.58(-2.81%) |
Jul 24, 2014 | 21.00 | 21.32 | 20.40 | 20.66 | 75,211 | -0.28(-1.34%) |
Jul 23, 2014 | 20.81 | 21.05 | 20.61 | 20.94 | 80,492 | +0.25(+1.18%) |
Jul 22, 2014 | 20.89 | 21.13 | 20.47 | 20.70 | 104,377 | -0.12(-0.60%) |
Jul 21, 2014 | 20.80 | 20.99 | 20.56 | 20.82 | 61,343 | -0.09(-0.43%) |
Jul 18, 2014 | 20.81 | 21.07 | 20.62 | 20.91 | 87,116 | +0.07(+0.34%) |
Jul 17, 2014 | 21.44 | 21.74 | 20.72 | 20.84 | 149,028 | -0.71(-3.29%) |
Jul 16, 2014 | 20.87 | 21.85 | 20.73 | 21.55 | 145,174 | +0.81(+3.91%) |
Jul 15, 2014 | 21.03 | 21.41 | 20.43 | 20.74 | 173,651 | -0.60(-2.81%) |
Jul 14, 2014 | 21.05 | 21.37 | 20.77 | 21.34 | 130,633 | +0.35(+1.67%) |
Jul 11, 2014 | 20.94 | 21.20 | 20.75 | 20.99 | 108,018 | +0.03(+0.14%) |
Jul 10, 2014 | 20.47 | 21.20 | 20.08 | 20.96 | 103,179 | +0.03(+0.14%) |
Jul 09, 2014 | 20.72 | 20.93 | 20.27 | 20.93 | 64,931 | +0.22(+1.06%) |
Jul 08, 2014 | 21.42 | 21.70 | 20.55 | 20.71 | 143,354 | -0.79(-3.67%) |
Jul 07, 2014 | 21.64 | 21.79 | 20.90 | 21.50 | 96,867 | -0.15(-0.69%) |
Jul 03, 2014 | 21.43 | 21.65 | 21.65 | 21.65 | 44,400 | +0.24(+1.12%) |
Jul 02, 2014 | 21.73 | 21.81 | 20.57 | 21.41 | 190,531 | -0.28(-1.29%) |
Jul 01, 2014 | 21.64 | 21.78 | 21.19 | 21.69 | 107,230 | +0.06(+0.28%) |
Jun 30, 2014 | 20.69 | 21.75 | 20.69 | 21.63 | 197,636 | +0.97(+4.70%) |
Jun 27, 2014 | 21.08 | 21.50 | 20.51 | 20.66 | 1,171,530 | -0.56(-2.64%) |
Jun 26, 2014 | 20.82 | 21.35 | 20.58 | 21.22 | 116,645 | +0.53(+2.56%) |
Jun 25, 2014 | 21.31 | 21.50 | 20.17 | 20.69 | 246,575 | -0.58(-2.73%) |
Jun 24, 2014 | 22.42 | 22.54 | 20.52 | 21.27 | 206,054 | -1.24(-5.51%) |
Jun 23, 2014 | 23.25 | 23.53 | 22.47 | 22.51 | 193,297 | -0.85(-3.64%) |
Jun 20, 2014 | 23.34 | 23.84 | 23.13 | 23.36 | 511,323 | -0.02(-0.09%) |
Jun 19, 2014 | 22.44 | 23.41 | 22.44 | 23.38 | 130,297 | +0.93(+4.14%) |
Jun 18, 2014 | 22.85 | 23.26 | 22.39 | 22.45 | 128,677 | -0.33(-1.45%) |
Jun 17, 2014 | 22.56 | 23.12 | 22.43 | 22.78 | 157,747 | +0.09(+0.40%) |
Jun 16, 2014 | 22.64 | 23.69 | 22.54 | 22.69 | 217,217 | +0.12(+0.53%) |
Jun 13, 2014 | 21.99 | 22.98 | 21.95 | 22.57 | 168,663 | +0.56(+2.54%) |
Jun 12, 2014 | 21.88 | 22.79 | 21.62 | 22.01 | 240,151 | +0.13(+0.59%) |
Jun 11, 2014 | 21.01 | 21.91 | 20.97 | 21.88 | 152,806 | +0.71(+3.35%) |
Jun 10, 2014 | 20.81 | 21.37 | 20.20 | 21.17 | 112,223 | +1.44(+7.30%) |
Jun 06, 2014 | 19.20 | 19.88 | 18.98 | 19.73 | 79,435 | +0.49(+2.55%) |
Jun 05, 2014 | 19.14 | 19.54 | 18.50 | 19.24 | 111,343 | +0.04(+0.21%) |
Jun 04, 2014 | 19.56 | 19.79 | 18.91 | 19.20 | 170,966 | -0.49(-2.49%) |
Jun 03, 2014 | 19.35 | 19.88 | 18.90 | 19.69 | 222,930 | +0.22(+1.13%) |