Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.15 | 22.19 | 21.83 | 22.05 | 462,865 | -0.21(-0.93%) |
May 28, 2015 | 22.08 | 22.28 | 21.92 | 22.26 | 562,228 | +0.10(+0.47%) |
May 27, 2015 | 21.93 | 22.18 | 21.74 | 22.16 | 473,308 | +0.12(+0.55%) |
May 26, 2015 | 21.98 | 22.19 | 21.62 | 22.04 | 430,208 | +0.01(+0.03%) |
May 22, 2015 | 21.85 | 22.03 | 22.03 | 22.03 | 2,484,173 | +0.24(+1.08%) |
May 21, 2015 | 22.02 | 22.19 | 21.70 | 21.80 | 854,572 | -0.18(-0.84%) |
May 20, 2015 | 21.50 | 22.21 | 21.36 | 21.98 | 1,187,880 | +0.61(+2.87%) |
May 19, 2015 | 21.17 | 21.55 | 21.09 | 21.37 | 848,134 | -0.02(-0.08%) |
May 18, 2015 | 21.34 | 21.50 | 21.16 | 21.38 | 802,796 | +0.00(+0.00%) |
May 15, 2015 | 21.34 | 21.77 | 21.30 | 21.38 | 533,200 | +0.08(+0.38%) |
May 14, 2015 | 21.01 | 21.37 | 20.91 | 21.30 | 551,068 | +0.39(+1.87%) |
May 13, 2015 | 21.09 | 21.37 | 20.68 | 20.91 | 502,382 | +0.02(+0.08%) |
May 12, 2015 | 20.76 | 21.03 | 20.61 | 20.90 | 580,640 | +0.14(+0.69%) |
May 11, 2015 | 21.33 | 21.52 | 20.51 | 20.75 | 909,277 | +0.44(+2.18%) |
May 08, 2015 | 19.71 | 20.41 | 19.71 | 20.31 | 440,564 | +0.71(+3.60%) |
May 07, 2015 | 19.13 | 19.66 | 18.94 | 19.61 | 901,596 | +0.36(+1.88%) |
May 06, 2015 | 19.70 | 19.80 | 18.99 | 19.24 | 364,873 | -0.33(-1.70%) |
May 05, 2015 | 19.43 | 19.78 | 19.33 | 19.58 | 1,251,261 | +0.04(+0.21%) |
May 04, 2015 | 19.19 | 19.56 | 19.19 | 19.54 | 345,839 | +0.30(+1.55%) |
May 01, 2015 | 19.45 | 19.45 | 19.03 | 19.24 | 367,392 | -0.22(-1.12%) |
Apr 30, 2015 | 19.70 | 19.85 | 19.22 | 19.46 | 584,672 | -0.32(-1.60%) |
Apr 29, 2015 | 19.83 | 20.01 | 19.73 | 19.77 | 301,330 | -0.20(-0.98%) |
Apr 28, 2015 | 19.96 | 20.03 | 19.83 | 19.97 | 231,715 | +0.04(+0.20%) |
Apr 27, 2015 | 19.89 | 20.27 | 19.83 | 19.93 | 272,049 | +0.00(+0.00%) |
Apr 24, 2015 | 20.09 | 20.18 | 19.85 | 19.93 | 267,012 | -0.07(-0.34%) |
Apr 23, 2015 | 20.25 | 20.26 | 19.94 | 20.00 | 334,146 | -0.19(-0.94%) |
Apr 22, 2015 | 20.26 | 20.39 | 19.90 | 20.18 | 255,519 | -0.02(-0.09%) |
Apr 21, 2015 | 20.25 | 20.37 | 20.09 | 20.20 | 458,384 | -0.03(-0.17%) |
Apr 20, 2015 | 20.21 | 20.33 | 20.13 | 20.24 | 540,562 | +0.15(+0.74%) |
Apr 17, 2015 | 20.18 | 20.39 | 20.04 | 20.09 | 322,822 | -0.24(-1.17%) |
Apr 16, 2015 | 20.33 | 20.47 | 20.24 | 20.33 | 257,205 | -0.07(-0.32%) |
Apr 15, 2015 | 20.34 | 20.58 | 20.27 | 20.39 | 1,036,994 | +0.18(+0.88%) |
Apr 14, 2015 | 20.31 | 20.39 | 20.08 | 20.21 | 872,371 | -0.12(-0.59%) |
Apr 13, 2015 | 20.26 | 20.62 | 20.19 | 20.33 | 445,688 | +0.15(+0.77%) |
Apr 10, 2015 | 20.04 | 20.61 | 19.86 | 20.18 | 976,107 | +0.29(+1.44%) |
Apr 09, 2015 | 19.76 | 20.12 | 19.63 | 19.89 | 1,675,179 | +0.15(+0.76%) |
Apr 08, 2015 | 19.55 | 19.85 | 19.46 | 19.74 | 956,932 | +0.11(+0.58%) |
Apr 07, 2015 | 19.59 | 19.97 | 19.59 | 19.63 | 622,676 | -0.02(-0.12%) |
Apr 06, 2015 | 19.61 | 20.02 | 19.55 | 19.65 | 260,483 | -0.02(-0.12%) |
Apr 02, 2015 | 19.66 | 19.67 | 19.67 | 19.67 | 453,331 | +0.09(+0.44%) |
Apr 01, 2015 | 19.42 | 19.86 | 19.38 | 19.59 | 509,958 | +0.21(+1.07%) |
Mar 31, 2015 | 19.19 | 19.42 | 18.88 | 19.38 | 486,141 | +0.06(+0.30%) |
Mar 30, 2015 | 19.47 | 19.69 | 19.21 | 19.32 | 647,188 | -0.11(-0.56%) |
Mar 27, 2015 | 18.94 | 19.47 | 18.74 | 19.43 | 1,331,012 | +0.76(+4.06%) |
Mar 26, 2015 | 18.63 | 18.82 | 18.36 | 18.68 | 279,467 | -0.06(-0.34%) |
Mar 25, 2015 | 19.24 | 19.36 | 18.64 | 18.74 | 559,799 | -0.41(-2.16%) |
Mar 24, 2015 | 19.26 | 19.36 | 18.99 | 19.15 | 175,849 | -0.17(-0.89%) |
Mar 23, 2015 | 19.50 | 19.66 | 19.09 | 19.32 | 414,269 | -0.18(-0.94%) |
Mar 20, 2015 | 19.21 | 19.61 | 18.94 | 19.51 | 991,231 | +0.46(+2.44%) |
Mar 19, 2015 | 19.39 | 19.50 | 18.82 | 19.04 | 425,378 | -0.44(-2.27%) |
Mar 18, 2015 | 19.09 | 19.73 | 18.68 | 19.48 | 473,094 | +0.30(+1.55%) |
Mar 17, 2015 | 18.90 | 19.39 | 18.90 | 19.19 | 398,733 | +0.34(+1.83%) |
Mar 16, 2015 | 18.82 | 19.00 | 18.45 | 18.84 | 329,980 | +0.34(+1.86%) |
Mar 13, 2015 | 19.09 | 19.32 | 18.33 | 18.50 | 869,999 | -0.56(-2.92%) |
Mar 12, 2015 | 18.75 | 19.13 | 18.66 | 19.05 | 301,304 | +0.44(+2.37%) |
Mar 11, 2015 | 18.70 | 18.81 | 18.52 | 18.61 | 335,549 | -0.04(-0.22%) |
Mar 10, 2015 | 18.76 | 18.88 | 18.50 | 18.65 | 658,148 | -0.17(-0.88%) |
Mar 09, 2015 | 18.92 | 19.28 | 18.80 | 18.82 | 552,151 | -0.13(-0.67%) |
Mar 06, 2015 | 19.01 | 19.43 | 18.72 | 18.95 | 639,197 | -0.22(-1.17%) |
Mar 05, 2015 | 18.78 | 19.45 | 18.65 | 19.17 | 740,274 | +0.45(+2.42%) |
Mar 04, 2015 | 18.68 | 18.71 | 18.52 | 18.72 | 774,730 | +0.01(+0.03%) |
Mar 03, 2015 | 18.58 | 18.92 | 18.58 | 18.71 | 1,025,716 | +0.02(+0.12%) |
Mar 02, 2015 | 18.89 | 19.01 | 18.64 | 18.69 | 1,231,983 | -0.13(-0.67%) |
Feb 27, 2015 | 18.70 | 19.04 | 18.65 | 18.81 | 1,956,088 | +0.29(+1.58%) |
Feb 26, 2015 | 19.05 | 19.29 | 18.38 | 18.52 | 3,620,579 | -0.47(-2.48%) |
Feb 25, 2015 | 19.47 | 19.50 | 18.70 | 18.99 | 855,310 | -0.53(-2.73%) |
Feb 24, 2015 | 19.09 | 19.71 | 18.95 | 19.52 | 710,444 | +0.35(+1.83%) |
Feb 23, 2015 | 19.99 | 20.29 | 19.05 | 19.17 | 734,062 | -0.75(-3.77%) |
Feb 20, 2015 | 19.97 | 20.02 | 19.54 | 19.93 | 550,641 | +0.03(+0.17%) |
Feb 19, 2015 | 19.94 | 20.24 | 19.80 | 19.89 | 489,129 | -0.02(-0.09%) |
Feb 18, 2015 | 19.40 | 19.98 | 19.24 | 19.91 | 521,007 | +0.44(+2.27%) |
Feb 17, 2015 | 19.82 | 19.82 | 19.34 | 19.47 | 633,951 | -0.27(-1.37%) |
Feb 13, 2015 | 19.79 | 19.74 | 19.74 | 19.74 | 712,154 | +0.05(+0.23%) |
Feb 12, 2015 | 19.24 | 19.82 | 19.02 | 19.69 | 871,440 | +0.59(+3.06%) |
Feb 11, 2015 | 19.51 | 19.61 | 18.92 | 19.11 | 817,534 | -0.41(-2.12%) |
Feb 10, 2015 | 19.26 | 19.73 | 18.83 | 19.52 | 1,209,653 | +0.83(+4.45%) |
Feb 09, 2015 | 18.45 | 18.88 | 18.30 | 18.69 | 388,315 | +0.21(+1.15%) |
Feb 06, 2015 | 19.02 | 19.02 | 18.14 | 18.47 | 590,793 | -0.54(-2.84%) |
Feb 05, 2015 | 19.17 | 19.30 | 18.86 | 19.01 | 652,062 | -0.03(-0.15%) |
Feb 04, 2015 | 18.99 | 19.46 | 18.79 | 19.04 | 744,905 | -0.01(-0.03%) |
Feb 03, 2015 | 19.33 | 19.67 | 18.93 | 19.05 | 970,717 | -0.07(-0.39%) |
Feb 02, 2015 | 18.99 | 19.23 | 18.56 | 19.12 | 1,008,438 | +0.24(+1.25%) |
Jan 30, 2015 | 19.28 | 19.48 | 18.85 | 18.89 | 770,564 | -0.53(-2.75%) |
Jan 29, 2015 | 19.86 | 19.86 | 19.22 | 19.42 | 951,935 | -0.36(-1.80%) |
Jan 28, 2015 | 20.14 | 20.29 | 19.64 | 19.78 | 1,003,313 | -0.30(-1.49%) |
Jan 27, 2015 | 19.88 | 20.86 | 19.51 | 20.08 | 1,156,614 | -0.01(-0.03%) |
Jan 26, 2015 | 19.65 | 20.84 | 19.11 | 20.08 | 2,247,432 | +0.53(+2.70%) |
Jan 23, 2015 | 19.47 | 19.87 | 18.45 | 19.55 | 3,701,136 | +0.88(+4.73%) |
Jan 22, 2015 | 18.61 | 18.72 | 18.36 | 18.67 | 974,926 | +0.09(+0.49%) |
Jan 21, 2015 | 18.15 | 18.75 | 18.02 | 18.58 | 844,929 | +0.41(+2.24%) |
Jan 20, 2015 | 18.34 | 18.50 | 18.03 | 18.17 | 1,144,469 | -0.12(-0.66%) |
Jan 16, 2015 | 18.08 | 18.68 | 18.07 | 18.29 | 9,335,560 | +0.22(+1.21%) |
Jan 15, 2015 | 18.14 | 18.29 | 17.36 | 18.07 | 1,277,910 | -0.14(-0.79%) |
Jan 14, 2015 | 17.72 | 18.38 | 17.44 | 18.22 | 976,674 | +0.26(+1.44%) |
Jan 13, 2015 | 16.34 | 17.99 | 15.82 | 17.96 | 1,298,801 | +1.69(+10.41%) |
Jan 12, 2015 | 16.64 | 16.64 | 15.83 | 16.27 | 750,583 | -0.46(-2.78%) |
Jan 09, 2015 | 15.63 | 16.83 | 15.54 | 16.73 | 820,641 | +1.19(+7.68%) |
Jan 08, 2015 | 16.16 | 16.21 | 15.45 | 15.54 | 476,596 | -0.46(-2.90%) |
Jan 07, 2015 | 15.77 | 16.49 | 15.65 | 16.00 | 915,410 | +0.38(+2.42%) |
Jan 06, 2015 | 15.43 | 16.56 | 15.43 | 15.62 | 2,033,588 | +0.38(+2.48%) |
Jan 05, 2015 | 15.82 | 15.98 | 14.88 | 15.24 | 1,592,868 | -0.73(-4.60%) |
Jan 02, 2015 | 15.78 | 16.13 | 15.52 | 15.98 | 887,907 | +0.30(+1.94%) |
Dec 31, 2014 | 15.57 | 15.67 | 15.67 | 15.67 | 455,771 | +0.10(+0.63%) |
Dec 30, 2014 | 15.12 | 15.77 | 15.12 | 15.58 | 514,978 | +0.43(+2.84%) |
Dec 29, 2014 | 14.62 | 15.57 | 14.62 | 15.15 | 3,962,714 | +0.27(+1.81%) |
Dec 26, 2014 | 14.88 | 15.04 | 14.77 | 14.88 | 296,361 | +0.11(+0.74%) |
Dec 24, 2014 | 14.85 | 14.77 | 14.77 | 14.77 | 292,635 | +0.00(+0.00%) |
Dec 23, 2014 | 14.67 | 14.87 | 14.52 | 14.77 | 458,234 | +0.14(+0.98%) |
Dec 22, 2014 | 14.68 | 14.89 | 14.58 | 14.62 | 527,724 | -0.08(-0.55%) |
Dec 19, 2014 | 14.72 | 14.97 | 14.66 | 14.71 | 1,733,577 | -0.08(-0.54%) |
Dec 18, 2014 | 14.99 | 15.64 | 14.67 | 14.79 | 1,098,803 | -0.06(-0.39%) |
Dec 17, 2014 | 14.52 | 14.87 | 14.40 | 14.84 | 1,634,613 | +0.33(+2.29%) |
Dec 16, 2014 | 14.87 | 15.24 | 14.46 | 14.51 | 686,226 | -0.43(-2.88%) |
Dec 15, 2014 | 14.92 | 15.14 | 14.51 | 14.94 | 442,759 | +0.14(+0.93%) |
Dec 12, 2014 | 15.22 | 15.40 | 14.56 | 14.80 | 3,630,759 | -0.53(-3.44%) |
Dec 11, 2014 | 15.10 | 15.49 | 14.75 | 15.33 | 2,874,553 | -0.13(-0.85%) |
Dec 10, 2014 | 15.42 | 15.70 | 15.30 | 15.46 | 968,981 | -0.06(-0.41%) |
Dec 09, 2014 | 15.39 | 15.58 | 14.98 | 15.53 | 896,197 | -0.02(-0.15%) |
Dec 08, 2014 | 16.18 | 16.32 | 15.53 | 15.55 | 1,511,044 | -0.63(-3.90%) |
Dec 05, 2014 | 15.81 | 16.47 | 15.81 | 16.18 | 1,299,362 | +0.35(+2.21%) |
Dec 04, 2014 | 15.83 | 16.77 | 15.67 | 15.83 | 1,113,013 | -0.05(-0.29%) |
Dec 03, 2014 | 15.99 | 16.04 | 15.50 | 15.88 | 1,548,097 | -0.03(-0.22%) |
Dec 02, 2014 | 14.99 | 16.28 | 14.83 | 15.91 | 2,241,443 | +1.07(+7.19%) |
Dec 01, 2014 | 16.17 | 16.36 | 14.71 | 14.84 | 2,733,790 | -1.34(-8.26%) |
Nov 28, 2014 | 17.09 | 17.09 | 16.03 | 16.18 | 593,932 | -0.91(-5.34%) |
Nov 26, 2014 | 17.03 | 17.09 | 17.09 | 17.09 | 288,452 | +0.07(+0.44%) |
Nov 25, 2014 | 16.70 | 17.09 | 16.54 | 17.02 | 279,178 | +0.28(+1.64%) |
Nov 24, 2014 | 16.71 | 16.95 | 16.63 | 16.74 | 485,251 | +0.03(+0.17%) |
Nov 21, 2014 | 16.78 | 16.91 | 16.36 | 16.71 | 614,896 | +0.23(+1.39%) |
Nov 20, 2014 | 16.59 | 16.69 | 16.35 | 16.48 | 477,697 | -0.10(-0.62%) |
Nov 19, 2014 | 16.19 | 16.81 | 15.98 | 16.59 | 723,911 | +0.45(+2.77%) |
Nov 18, 2014 | 16.11 | 16.45 | 15.92 | 16.14 | 2,469,634 | +0.15(+0.93%) |
Nov 17, 2014 | 16.18 | 16.87 | 15.78 | 15.99 | 2,460,182 | +0.57(+3.72%) |
Nov 14, 2014 | 13.77 | 15.59 | 12.05 | 15.42 | 10,753,922 | -1.77(-10.31%) |
Nov 13, 2014 | 18.51 | 18.51 | 15.10 | 17.19 | 2,513,445 | -1.38(-7.45%) |
Nov 12, 2014 | 18.26 | 18.61 | 17.82 | 18.57 | 705,179 | +0.31(+1.70%) |
Nov 11, 2014 | 18.66 | 18.66 | 17.95 | 18.26 | 602,200 | -0.46(-2.48%) |
Nov 10, 2014 | 18.67 | 18.82 | 18.37 | 18.73 | 898,860 | +0.14(+0.74%) |
Nov 07, 2014 | 18.69 | 18.85 | 18.30 | 18.59 | 616,703 | -0.05(-0.25%) |
Nov 06, 2014 | 18.07 | 18.74 | 17.79 | 18.64 | 852,493 | +0.55(+3.01%) |
Nov 05, 2014 | 17.92 | 18.20 | 17.53 | 18.09 | 2,004,719 | +0.18(+0.99%) |
Nov 04, 2014 | 19.38 | 19.50 | 17.59 | 17.91 | 1,403,379 | -1.45(-7.47%) |
Nov 03, 2014 | 18.72 | 19.42 | 18.48 | 19.36 | 612,578 | +0.71(+3.82%) |
Oct 31, 2014 | 19.32 | 19.51 | 18.61 | 18.65 | 747,671 | -0.26(-1.37%) |
Oct 30, 2014 | 18.99 | 19.18 | 18.42 | 18.91 | 561,639 | -0.11(-0.60%) |
Oct 29, 2014 | 19.11 | 19.17 | 18.35 | 19.02 | 288,127 | +0.00(+0.00%) |
Oct 28, 2014 | 18.85 | 19.17 | 18.54 | 19.02 | 559,973 | +0.20(+1.07%) |
Oct 27, 2014 | 18.63 | 18.78 | 18.11 | 18.82 | 446,725 | +0.04(+0.21%) |
Oct 24, 2014 | 18.79 | 19.20 | 18.52 | 18.78 | 215,570 | +0.04(+0.21%) |
Oct 23, 2014 | 18.45 | 19.35 | 18.29 | 18.74 | 494,086 | +0.45(+2.45%) |
Oct 22, 2014 | 18.75 | 18.82 | 18.06 | 18.29 | 451,621 | -0.36(-1.91%) |
Oct 21, 2014 | 18.16 | 19.34 | 18.16 | 18.65 | 728,900 | +0.56(+3.11%) |
Oct 20, 2014 | 18.26 | 18.59 | 18.01 | 18.08 | 539,820 | -0.16(-0.88%) |
Oct 17, 2014 | 18.11 | 18.89 | 18.11 | 18.25 | 788,652 | +0.50(+2.85%) |
Oct 16, 2014 | 16.83 | 17.94 | 16.83 | 17.74 | 705,315 | +0.63(+3.69%) |
Oct 15, 2014 | 17.08 | 17.40 | 16.43 | 17.11 | 1,293,990 | -0.20(-1.13%) |
Oct 14, 2014 | 17.79 | 18.21 | 17.24 | 17.30 | 636,088 | -0.44(-2.49%) |
Oct 13, 2014 | 17.82 | 18.37 | 17.68 | 17.75 | 624,015 | -0.13(-0.74%) |
Oct 10, 2014 | 17.90 | 18.51 | 17.22 | 17.88 | 1,250,614 | -0.10(-0.57%) |
Oct 09, 2014 | 18.69 | 18.87 | 17.88 | 17.98 | 980,064 | -0.72(-3.84%) |
Oct 08, 2014 | 18.73 | 19.08 | 18.56 | 18.70 | 866,794 | -0.02(-0.09%) |
Oct 07, 2014 | 19.05 | 19.16 | 18.52 | 18.72 | 674,566 | -0.45(-2.36%) |
Oct 06, 2014 | 19.50 | 19.60 | 17.94 | 19.17 | 462,833 | -0.34(-1.76%) |
Oct 03, 2014 | 19.16 | 19.64 | 18.51 | 19.51 | 945,765 | +0.59(+3.09%) |
Oct 02, 2014 | 19.58 | 19.74 | 18.23 | 18.93 | 1,650,975 | -0.53(-2.71%) |
Oct 01, 2014 | 20.35 | 20.52 | 19.01 | 19.46 | 1,580,102 | -0.96(-4.69%) |
Sep 30, 2014 | 20.45 | 20.73 | 20.22 | 20.41 | 7,017,723 | -0.01(-0.03%) |
Sep 29, 2014 | 20.70 | 20.70 | 20.06 | 20.42 | 950,014 | -0.45(-2.17%) |
Sep 26, 2014 | 20.31 | 21.11 | 20.31 | 20.87 | 1,098,971 | +0.64(+3.15%) |
Sep 25, 2014 | 21.15 | 21.34 | 20.09 | 20.24 | 1,502,810 | -0.90(-4.26%) |
Sep 24, 2014 | 21.48 | 22.32 | 20.93 | 21.14 | 1,091,612 | -0.23(-1.07%) |
Sep 23, 2014 | 20.80 | 22.38 | 20.80 | 21.37 | 750,988 | +0.54(+2.59%) |
Sep 22, 2014 | 21.41 | 22.31 | 20.66 | 20.83 | 745,761 | -0.79(-3.66%) |
Sep 19, 2014 | 21.26 | 21.80 | 21.06 | 21.62 | 1,086,938 | +0.49(+2.34%) |
Sep 18, 2014 | 21.45 | 21.70 | 20.79 | 21.13 | 850,456 | -0.36(-1.66%) |
Sep 17, 2014 | 21.21 | 21.79 | 21.21 | 21.48 | 572,888 | +0.17(+0.78%) |
Sep 16, 2014 | 21.17 | 21.55 | 20.83 | 21.31 | 573,942 | +0.24(+1.12%) |
Sep 15, 2014 | 21.52 | 21.85 | 20.97 | 21.08 | 429,363 | -0.53(-2.44%) |
Sep 12, 2014 | 21.52 | 22.08 | 21.40 | 21.61 | 346,309 | +0.01(+0.03%) |
Sep 11, 2014 | 21.71 | 22.68 | 21.42 | 21.60 | 295,589 | -0.14(-0.63%) |
Sep 10, 2014 | 21.75 | 21.89 | 21.50 | 21.74 | 88,288 | +0.09(+0.42%) |
Sep 09, 2014 | 21.92 | 21.92 | 21.27 | 21.65 | 373,483 | -0.25(-1.13%) |
Sep 08, 2014 | 22.05 | 22.15 | 21.68 | 21.89 | 419,079 | -0.25(-1.11%) |
Sep 05, 2014 | 22.23 | 22.74 | 21.93 | 22.14 | 366,992 | -0.08(-0.36%) |
Sep 04, 2014 | 22.92 | 22.97 | 21.96 | 22.22 | 595,785 | -0.79(-3.42%) |
Sep 03, 2014 | 22.51 | 23.22 | 22.15 | 23.01 | 384,448 | +0.68(+3.06%) |
Sep 02, 2014 | 22.95 | 22.95 | 22.01 | 22.32 | 450,966 | -0.69(-2.99%) |
Aug 29, 2014 | 22.49 | 23.01 | 23.01 | 23.01 | 245,925 | +0.67(+3.00%) |
Aug 28, 2014 | 22.31 | 22.45 | 22.31 | 22.34 | 353,471 | +0.14(+0.62%) |
Aug 27, 2014 | 22.32 | 22.37 | 22.32 | 22.20 | 262,278 | +0.06(+0.26%) |
Aug 26, 2014 | 22.06 | 22.49 | 21.94 | 22.15 | 456,238 | +0.25(+1.13%) |
Aug 25, 2014 | 22.26 | 22.29 | 21.83 | 21.90 | 482,548 | -0.17(-0.78%) |
Aug 22, 2014 | 21.54 | 22.38 | 21.50 | 22.07 | 215,450 | +0.67(+3.11%) |
Aug 21, 2014 | 21.93 | 22.24 | 21.23 | 21.41 | 331,688 | -0.36(-1.66%) |
Aug 20, 2014 | 21.18 | 22.09 | 21.18 | 21.77 | 224,828 | +0.59(+2.79%) |
Aug 19, 2014 | 21.55 | 21.80 | 21.17 | 21.18 | 264,108 | -0.28(-1.31%) |
Aug 18, 2014 | 21.26 | 21.50 | 20.95 | 21.46 | 441,528 | +0.42(+2.02%) |
Aug 15, 2014 | 21.30 | 21.30 | 20.97 | 21.03 | 170,427 | -0.02(-0.11%) |
Aug 14, 2014 | 21.38 | 21.38 | 20.88 | 21.06 | 305,072 | -0.22(-1.05%) |
Aug 13, 2014 | 21.14 | 21.85 | 21.03 | 21.28 | 1,175,666 | +0.95(+4.69%) |
Aug 12, 2014 | 20.28 | 20.55 | 20.26 | 20.33 | 553,510 | +0.09(+0.42%) |
Aug 11, 2014 | 20.33 | 20.49 | 20.14 | 20.24 | 232,807 | -0.12(-0.59%) |
Aug 08, 2014 | 19.74 | 20.72 | 19.58 | 20.36 | 587,000 | +0.56(+2.81%) |
Aug 07, 2014 | 20.08 | 20.35 | 19.43 | 19.81 | 872,415 | -0.23(-1.17%) |
Aug 06, 2014 | 20.72 | 20.93 | 19.68 | 20.04 | 474,725 | -0.71(-3.43%) |
Aug 05, 2014 | 20.72 | 20.84 | 20.43 | 20.75 | 383,426 | -0.19(-0.90%) |
Aug 04, 2014 | 20.87 | 21.02 | 20.67 | 20.94 | 322,864 | +0.21(+1.00%) |
Aug 01, 2014 | 20.40 | 20.88 | 20.40 | 20.74 | 668,412 | -0.02(-0.11%) |
Jul 31, 2014 | 21.52 | 21.78 | 20.49 | 20.76 | 1,283,264 | -0.95(-4.36%) |
Jul 30, 2014 | 22.38 | 22.38 | 21.51 | 21.70 | 793,739 | -0.60(-2.68%) |
Jul 29, 2014 | 22.39 | 22.39 | 21.92 | 22.30 | 605,360 | -0.27(-1.19%) |
Jul 28, 2014 | 22.95 | 23.05 | 22.29 | 22.57 | 333,698 | -0.26(-1.16%) |
Jul 25, 2014 | 22.99 | 23.35 | 22.72 | 22.84 | 1,802,886 | -0.15(-0.67%) |
Jul 24, 2014 | 22.69 | 23.26 | 22.69 | 22.99 | 524,114 | +0.16(+0.70%) |
Jul 23, 2014 | 22.75 | 23.06 | 22.21 | 22.83 | 546,668 | +0.06(+0.25%) |
Jul 22, 2014 | 23.51 | 23.51 | 22.65 | 22.77 | 743,404 | -0.36(-1.54%) |
Jul 21, 2014 | 22.73 | 23.22 | 22.72 | 23.13 | 594,047 | +0.24(+1.03%) |
Jul 18, 2014 | 22.93 | 23.04 | 22.84 | 22.89 | 335,547 | -0.13(-0.57%) |
Jul 17, 2014 | 23.17 | 23.32 | 22.94 | 23.02 | 519,083 | -0.14(-0.62%) |
Jul 16, 2014 | 22.77 | 23.27 | 22.70 | 23.17 | 1,300,240 | +0.67(+2.96%) |
Jul 15, 2014 | 22.26 | 22.64 | 21.94 | 22.50 | 1,946,120 | +0.34(+1.53%) |
Jul 14, 2014 | 21.62 | 22.69 | 21.54 | 22.16 | 1,905,415 | +0.67(+3.12%) |
Jul 11, 2014 | 21.60 | 21.63 | 21.44 | 21.49 | 387,944 | +0.02(+0.11%) |
Jul 10, 2014 | 21.49 | 21.52 | 21.31 | 21.47 | 624,356 | +0.02(+0.11%) |
Jul 09, 2014 | 21.49 | 21.52 | 21.34 | 21.45 | 375,202 | -0.01(-0.05%) |
Jul 08, 2014 | 21.83 | 22.36 | 21.37 | 21.46 | 1,163,507 | +0.01(+0.03%) |
Jul 07, 2014 | 21.52 | 21.66 | 21.33 | 21.45 | 1,655,913 | +0.07(+0.32%) |
Jul 03, 2014 | 21.60 | 21.38 | 21.38 | 21.38 | 570,629 | -0.02(-0.08%) |
Jul 02, 2014 | 21.40 | 21.70 | 20.98 | 21.40 | 710,343 | -0.05(-0.24%) |
Jul 01, 2014 | 21.80 | 21.87 | 21.36 | 21.45 | 1,617,818 | -0.25(-1.14%) |
Jun 30, 2014 | 21.99 | 22.07 | 21.33 | 21.70 | 360,185 | -0.14(-0.66%) |
Jun 27, 2014 | 21.77 | 21.95 | 21.53 | 21.84 | 455,532 | -0.05(-0.24%) |
Jun 26, 2014 | 21.89 | 22.15 | 21.50 | 21.89 | 461,418 | -0.04(-0.18%) |
Jun 25, 2014 | 21.84 | 22.36 | 20.95 | 21.93 | 498,629 | -0.10(-0.44%) |
Jun 24, 2014 | 22.01 | 22.43 | 21.56 | 22.03 | 533,591 | -0.47(-2.09%) |
Jun 23, 2014 | 22.95 | 22.95 | 21.93 | 22.50 | 915,006 | -0.45(-1.95%) |
Jun 20, 2014 | 21.63 | 23.30 | 21.44 | 22.95 | 1,854,595 | +1.51(+7.07%) |
Jun 19, 2014 | 21.09 | 21.55 | 20.99 | 21.44 | 865,140 | +0.26(+1.25%) |
Jun 18, 2014 | 20.54 | 21.23 | 20.45 | 21.17 | 835,745 | +0.23(+1.10%) |
Jun 17, 2014 | 20.92 | 21.11 | 20.39 | 20.94 | 1,915,607 | -0.01(-0.05%) |
Jun 16, 2014 | 21.23 | 21.50 | 20.72 | 20.95 | 2,966,770 | -0.28(-1.30%) |