Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.91 | 25.00 | 24.50 | 24.55 | 40,543 | -0.39(-1.56%) |
May 28, 2015 | 24.50 | 25.00 | 24.48 | 24.94 | 25,677 | +0.53(+2.17%) |
May 27, 2015 | 23.98 | 24.49 | 23.97 | 24.41 | 18,886 | +0.43(+1.79%) |
May 26, 2015 | 23.82 | 24.13 | 23.82 | 23.98 | 21,691 | -0.02(-0.08%) |
May 22, 2015 | 23.66 | 24.00 | 24.00 | 24.00 | 17,900 | -0.09(-0.37%) |
May 21, 2015 | 24.03 | 24.45 | 24.03 | 24.09 | 10,071 | +0.16(+0.67%) |
May 20, 2015 | 23.86 | 24.12 | 23.84 | 23.93 | 9,005 | -0.07(-0.29%) |
May 19, 2015 | 24.00 | 24.00 | 23.85 | 24.00 | 17,473 | -0.13(-0.54%) |
May 18, 2015 | 23.90 | 24.28 | 23.85 | 24.13 | 17,647 | +0.05(+0.21%) |
May 15, 2015 | 24.29 | 24.30 | 23.73 | 24.08 | 34,276 | -0.03(-0.12%) |
May 14, 2015 | 23.94 | 24.34 | 23.92 | 24.11 | 25,484 | +0.12(+0.50%) |
May 13, 2015 | 24.15 | 24.25 | 23.95 | 23.99 | 27,309 | -0.03(-0.12%) |
May 12, 2015 | 24.36 | 24.36 | 23.80 | 24.02 | 24,344 | -0.21(-0.87%) |
May 11, 2015 | 23.87 | 24.64 | 23.86 | 24.23 | 22,216 | +0.20(+0.83%) |
May 08, 2015 | 23.97 | 24.17 | 23.62 | 24.03 | 38,503 | +0.04(+0.17%) |
May 07, 2015 | 24.19 | 24.44 | 23.62 | 23.99 | 36,915 | -0.11(-0.46%) |
May 06, 2015 | 24.48 | 24.48 | 24.04 | 24.10 | 40,675 | -0.40(-1.63%) |
May 05, 2015 | 24.80 | 24.87 | 24.35 | 24.50 | 39,560 | -0.33(-1.33%) |
May 04, 2015 | 25.30 | 25.73 | 24.76 | 24.83 | 24,871 | -0.18(-0.72%) |
May 01, 2015 | 25.00 | 25.38 | 24.92 | 25.01 | 36,873 | +0.08(+0.32%) |
Apr 30, 2015 | 25.00 | 25.28 | 24.85 | 24.93 | 36,360 | -0.09(-0.36%) |
Apr 29, 2015 | 24.75 | 25.25 | 24.75 | 25.02 | 25,383 | +0.23(+0.93%) |
Apr 28, 2015 | 24.83 | 25.09 | 24.77 | 24.79 | 25,343 | -0.03(-0.12%) |
Apr 27, 2015 | 24.91 | 25.10 | 24.75 | 24.82 | 23,541 | -0.23(-0.92%) |
Apr 24, 2015 | 24.76 | 25.05 | 24.76 | 25.05 | 21,991 | +0.24(+0.97%) |
Apr 23, 2015 | 24.88 | 24.98 | 24.75 | 24.81 | 18,997 | -0.12(-0.48%) |
Apr 22, 2015 | 24.88 | 25.11 | 24.75 | 24.93 | 16,481 | +0.10(+0.40%) |
Apr 21, 2015 | 24.98 | 25.35 | 24.69 | 24.83 | 21,188 | +0.04(+0.16%) |
Apr 20, 2015 | 24.99 | 25.01 | 24.77 | 24.79 | 21,152 | -0.01(-0.04%) |
Apr 17, 2015 | 25.01 | 25.24 | 24.72 | 24.80 | 27,117 | -0.44(-1.74%) |
Apr 16, 2015 | 24.95 | 25.62 | 24.95 | 25.24 | 61,775 | +0.14(+0.56%) |
Apr 15, 2015 | 25.15 | 25.15 | 24.65 | 25.10 | 21,325 | -0.02(-0.08%) |
Apr 14, 2015 | 24.84 | 25.20 | 24.66 | 25.12 | 23,356 | +0.26(+1.05%) |
Apr 13, 2015 | 24.67 | 25.00 | 24.43 | 24.86 | 20,606 | +0.09(+0.36%) |
Apr 10, 2015 | 24.88 | 24.88 | 24.53 | 24.77 | 11,518 | -0.06(-0.24%) |
Apr 09, 2015 | 24.45 | 25.00 | 24.05 | 24.83 | 25,430 | +0.18(+0.73%) |
Apr 08, 2015 | 25.15 | 25.15 | 24.52 | 24.65 | 22,063 | -0.39(-1.56%) |
Apr 07, 2015 | 25.58 | 25.92 | 24.98 | 25.04 | 15,228 | -0.51(-2.00%) |
Apr 06, 2015 | 25.42 | 25.69 | 25.20 | 25.55 | 18,881 | +0.09(+0.35%) |
Apr 02, 2015 | 25.00 | 25.46 | 25.46 | 25.46 | 15,200 | +0.45(+1.80%) |
Apr 01, 2015 | 24.72 | 25.25 | 24.69 | 25.01 | 13,553 | +0.26(+1.05%) |
Mar 31, 2015 | 25.50 | 25.69 | 24.46 | 24.75 | 43,459 | -0.95(-3.70%) |
Mar 30, 2015 | 24.58 | 25.79 | 24.58 | 25.70 | 31,221 | +1.13(+4.60%) |
Mar 27, 2015 | 24.12 | 24.68 | 24.12 | 24.57 | 36,032 | +0.39(+1.61%) |
Mar 26, 2015 | 24.52 | 24.79 | 24.08 | 24.18 | 41,572 | -0.31(-1.27%) |
Mar 25, 2015 | 25.77 | 25.80 | 24.45 | 24.49 | 30,253 | -1.21(-4.71%) |
Mar 24, 2015 | 25.99 | 26.49 | 25.25 | 25.70 | 40,372 | -0.17(-0.66%) |
Mar 23, 2015 | 25.47 | 25.91 | 25.34 | 25.87 | 33,355 | +0.40(+1.57%) |
Mar 20, 2015 | 25.14 | 25.54 | 25.06 | 25.47 | 56,048 | +0.50(+2.00%) |
Mar 19, 2015 | 24.55 | 24.99 | 24.32 | 24.97 | 22,849 | +0.29(+1.18%) |
Mar 18, 2015 | 24.25 | 24.70 | 24.03 | 24.68 | 15,573 | +0.31(+1.27%) |
Mar 17, 2015 | 24.55 | 24.55 | 24.19 | 24.37 | 16,811 | -0.37(-1.50%) |
Mar 16, 2015 | 24.91 | 25.00 | 24.50 | 24.74 | 45,125 | +0.09(+0.37%) |
Mar 13, 2015 | 24.31 | 24.75 | 24.00 | 24.65 | 30,506 | +0.19(+0.78%) |
Mar 12, 2015 | 23.84 | 24.52 | 23.84 | 24.46 | 56,244 | +0.89(+3.78%) |
Mar 11, 2015 | 24.00 | 24.04 | 23.21 | 23.57 | 63,821 | -0.50(-2.08%) |
Mar 10, 2015 | 23.26 | 24.36 | 23.16 | 24.07 | 46,138 | +0.48(+2.03%) |
Mar 09, 2015 | 23.35 | 23.65 | 23.02 | 23.59 | 36,507 | +0.21(+0.90%) |
Mar 06, 2015 | 23.99 | 24.09 | 23.06 | 23.38 | 95,985 | -0.85(-3.51%) |
Mar 05, 2015 | 24.19 | 24.32 | 23.85 | 24.23 | 38,241 | +0.14(+0.58%) |
Mar 04, 2015 | 24.29 | 24.24 | 23.90 | 24.09 | 69,049 | -0.15(-0.62%) |
Mar 03, 2015 | 24.17 | 24.34 | 24.00 | 24.24 | 25,448 | -0.09(-0.37%) |
Mar 02, 2015 | 24.32 | 24.52 | 24.14 | 24.33 | 40,776 | +0.10(+0.41%) |
Feb 27, 2015 | 24.35 | 24.57 | 24.10 | 24.23 | 58,666 | -0.08(-0.33%) |
Feb 26, 2015 | 24.64 | 24.83 | 24.21 | 24.31 | 37,497 | -0.47(-1.90%) |
Feb 25, 2015 | 24.49 | 24.80 | 24.05 | 24.78 | 32,371 | +0.35(+1.43%) |
Feb 24, 2015 | 24.10 | 24.66 | 23.96 | 24.43 | 38,288 | -0.01(-0.04%) |
Feb 23, 2015 | 23.84 | 24.57 | 23.80 | 24.44 | 65,652 | +0.35(+1.45%) |
Feb 20, 2015 | 24.89 | 24.89 | 23.69 | 24.09 | 40,584 | -0.73(-2.94%) |
Feb 19, 2015 | 23.85 | 25.13 | 23.85 | 24.82 | 93,843 | +0.83(+3.46%) |
Feb 18, 2015 | 24.19 | 24.34 | 23.91 | 23.99 | 48,415 | -0.16(-0.66%) |
Feb 17, 2015 | 24.15 | 24.52 | 24.00 | 24.15 | 83,886 | +0.15(+0.62%) |
Feb 13, 2015 | 23.49 | 24.00 | 24.00 | 24.00 | 117,400 | -0.19(-0.79%) |
Feb 12, 2015 | 23.60 | 24.54 | 23.12 | 24.19 | 113,371 | +0.89(+3.82%) |
Feb 11, 2015 | 22.78 | 23.69 | 22.78 | 23.30 | 65,514 | +0.58(+2.55%) |
Feb 10, 2015 | 23.76 | 23.80 | 22.72 | 22.72 | 166,027 | -0.72(-3.07%) |
Feb 09, 2015 | 24.22 | 24.46 | 23.44 | 23.44 | 178,677 | -1.23(-4.99%) |
Feb 06, 2015 | 25.16 | 25.81 | 24.56 | 24.67 | 226,338 | -0.53(-2.10%) |
Feb 05, 2015 | 28.83 | 28.83 | 24.74 | 25.20 | 324,084 | -5.03(-16.64%) |
Feb 04, 2015 | 30.77 | 32.15 | 29.73 | 30.23 | 40,339 | -0.78(-2.52%) |
Feb 03, 2015 | 30.73 | 31.12 | 30.01 | 31.01 | 27,525 | +0.27(+0.88%) |
Feb 02, 2015 | 29.89 | 30.95 | 29.66 | 30.74 | 55,389 | +0.83(+2.77%) |
Jan 30, 2015 | 30.61 | 31.00 | 29.45 | 29.91 | 45,423 | -0.83(-2.70%) |
Jan 29, 2015 | 29.42 | 30.74 | 29.42 | 30.74 | 18,343 | +1.26(+4.27%) |
Jan 28, 2015 | 31.00 | 31.00 | 29.39 | 29.48 | 22,122 | -1.02(-3.34%) |
Jan 27, 2015 | 29.99 | 30.74 | 29.84 | 30.50 | 24,422 | +0.22(+0.73%) |
Jan 26, 2015 | 30.50 | 30.58 | 29.98 | 30.28 | 18,461 | -0.18(-0.59%) |
Jan 23, 2015 | 31.67 | 31.67 | 30.04 | 30.46 | 47,844 | -1.24(-3.91%) |
Jan 22, 2015 | 30.86 | 31.72 | 30.49 | 31.70 | 23,969 | +0.83(+2.69%) |
Jan 21, 2015 | 31.00 | 31.25 | 30.51 | 30.87 | 34,386 | -0.35(-1.12%) |
Jan 20, 2015 | 31.39 | 31.66 | 30.76 | 31.22 | 24,489 | -0.28(-0.89%) |
Jan 16, 2015 | 31.38 | 31.84 | 31.29 | 31.50 | 34,120 | +0.08(+0.25%) |
Jan 15, 2015 | 31.05 | 31.77 | 30.42 | 31.42 | 25,757 | -0.23(-0.73%) |
Jan 14, 2015 | 31.76 | 32.50 | 31.13 | 31.65 | 50,410 | -0.11(-0.35%) |
Jan 13, 2015 | 31.14 | 31.99 | 31.04 | 31.76 | 71,143 | +0.81(+2.62%) |
Jan 12, 2015 | 30.63 | 31.26 | 30.14 | 30.95 | 41,036 | +0.40(+1.31%) |
Jan 09, 2015 | 30.23 | 30.79 | 29.85 | 30.55 | 36,503 | +0.49(+1.63%) |
Jan 08, 2015 | 29.51 | 30.09 | 29.39 | 30.06 | 19,330 | +0.94(+3.23%) |
Jan 07, 2015 | 28.56 | 29.36 | 28.50 | 29.12 | 20,587 | +0.47(+1.64%) |
Jan 06, 2015 | 28.40 | 29.26 | 27.78 | 28.65 | 31,653 | +0.24(+0.84%) |
Jan 05, 2015 | 28.00 | 28.50 | 28.00 | 28.41 | 43,565 | +0.39(+1.39%) |
Jan 02, 2015 | 29.47 | 29.47 | 27.99 | 28.02 | 33,366 | -1.43(-4.86%) |
Dec 31, 2014 | 30.64 | 29.45 | 29.45 | 29.45 | 14,700 | -0.96(-3.16%) |
Dec 30, 2014 | 30.56 | 30.95 | 30.41 | 30.41 | 19,168 | +0.07(+0.23%) |
Dec 29, 2014 | 30.36 | 30.40 | 30.23 | 30.34 | 15,919 | -0.03(-0.10%) |
Dec 26, 2014 | 30.30 | 30.46 | 29.98 | 30.37 | 11,032 | +0.31(+1.03%) |
Dec 24, 2014 | 31.17 | 30.06 | 30.06 | 30.06 | 17,900 | -0.16(-0.53%) |
Dec 23, 2014 | 30.51 | 31.35 | 30.08 | 30.22 | 19,826 | -0.25(-0.82%) |
Dec 22, 2014 | 30.12 | 31.86 | 30.02 | 30.47 | 29,087 | +0.36(+1.20%) |
Dec 19, 2014 | 31.03 | 31.03 | 29.91 | 30.11 | 51,434 | -1.01(-3.25%) |
Dec 18, 2014 | 30.41 | 31.20 | 29.83 | 31.12 | 17,008 | +0.95(+3.15%) |
Dec 17, 2014 | 28.70 | 30.35 | 28.66 | 30.17 | 71,193 | +1.50(+5.23%) |
Dec 16, 2014 | 27.23 | 29.05 | 27.23 | 28.67 | 33,578 | +1.35(+4.94%) |
Dec 15, 2014 | 27.45 | 27.95 | 26.74 | 27.32 | 53,780 | +0.08(+0.29%) |
Dec 12, 2014 | 27.72 | 28.31 | 27.11 | 27.24 | 25,379 | -0.71(-2.54%) |
Dec 11, 2014 | 27.39 | 28.36 | 26.97 | 27.95 | 24,634 | +0.73(+2.68%) |
Dec 10, 2014 | 27.10 | 27.60 | 26.81 | 27.22 | 37,258 | +0.08(+0.29%) |
Dec 09, 2014 | 26.98 | 27.50 | 26.47 | 27.14 | 39,325 | +0.07(+0.26%) |
Dec 08, 2014 | 27.37 | 27.64 | 26.88 | 27.07 | 28,857 | -0.46(-1.67%) |
Dec 05, 2014 | 27.97 | 28.02 | 27.23 | 27.53 | 26,076 | -0.52(-1.85%) |
Dec 04, 2014 | 28.53 | 28.53 | 27.95 | 28.05 | 24,319 | -0.33(-1.16%) |
Dec 03, 2014 | 28.81 | 28.97 | 28.18 | 28.38 | 18,979 | -0.03(-0.11%) |
Dec 02, 2014 | 27.89 | 28.45 | 27.89 | 28.41 | 36,168 | +0.43(+1.54%) |
Dec 01, 2014 | 28.63 | 28.88 | 27.90 | 27.98 | 29,241 | -0.54(-1.89%) |
Nov 28, 2014 | 29.10 | 29.60 | 28.40 | 28.52 | 10,352 | -0.41(-1.42%) |
Nov 26, 2014 | 29.16 | 28.93 | 28.93 | 28.93 | 23,200 | -0.05(-0.17%) |
Nov 25, 2014 | 28.70 | 29.00 | 28.37 | 28.98 | 64,804 | +0.15(+0.52%) |
Nov 24, 2014 | 28.27 | 29.81 | 28.27 | 28.83 | 18,747 | +0.53(+1.87%) |
Nov 21, 2014 | 30.03 | 30.03 | 28.00 | 28.30 | 27,220 | -1.35(-4.55%) |
Nov 20, 2014 | 29.66 | 29.97 | 29.28 | 29.65 | 25,446 | +0.03(+0.10%) |
Nov 19, 2014 | 29.64 | 29.90 | 29.12 | 29.62 | 40,169 | +0.00(+0.00%) |
Nov 18, 2014 | 29.50 | 29.82 | 29.26 | 29.62 | 47,787 | +0.12(+0.41%) |
Nov 17, 2014 | 28.77 | 29.68 | 28.77 | 29.50 | 39,942 | +0.75(+2.61%) |
Nov 14, 2014 | 29.36 | 29.36 | 28.24 | 28.75 | 35,805 | -0.64(-2.18%) |
Nov 13, 2014 | 28.10 | 29.59 | 28.10 | 29.39 | 93,557 | +1.39(+4.96%) |
Nov 12, 2014 | 26.69 | 28.25 | 26.69 | 28.00 | 40,036 | +1.25(+4.67%) |
Nov 11, 2014 | 26.85 | 27.05 | 26.31 | 26.75 | 98,690 | -0.21(-0.78%) |
Nov 10, 2014 | 27.05 | 27.05 | 26.51 | 26.96 | 52,361 | -0.09(-0.33%) |
Nov 07, 2014 | 27.55 | 28.98 | 26.01 | 27.05 | 134,332 | -1.93(-6.66%) |
Nov 06, 2014 | 29.01 | 29.69 | 28.60 | 28.98 | 32,331 | -0.08(-0.28%) |
Nov 05, 2014 | 29.30 | 29.84 | 28.73 | 29.06 | 46,855 | -0.09(-0.31%) |
Nov 04, 2014 | 28.64 | 29.60 | 28.64 | 29.15 | 31,527 | +0.29(+1.00%) |
Nov 03, 2014 | 28.98 | 29.06 | 28.11 | 28.86 | 33,105 | -0.30(-1.03%) |
Oct 31, 2014 | 29.65 | 29.65 | 28.82 | 29.16 | 40,644 | +0.18(+0.62%) |
Oct 30, 2014 | 29.38 | 29.38 | 27.50 | 28.98 | 40,080 | -0.49(-1.66%) |
Oct 29, 2014 | 29.00 | 29.57 | 28.83 | 29.47 | 41,097 | +0.52(+1.80%) |
Oct 28, 2014 | 27.65 | 28.97 | 27.37 | 28.95 | 42,698 | +1.62(+5.93%) |
Oct 27, 2014 | 27.41 | 27.33 | 26.86 | 27.33 | 25,392 | +0.00(+0.00%) |
Oct 24, 2014 | 27.54 | 27.54 | 27.25 | 27.33 | 30,332 | -0.12(-0.44%) |
Oct 23, 2014 | 27.73 | 27.89 | 27.10 | 27.45 | 38,401 | +0.07(+0.26%) |
Oct 22, 2014 | 27.47 | 27.95 | 27.20 | 27.38 | 50,957 | -0.11(-0.40%) |
Oct 21, 2014 | 27.82 | 27.98 | 27.16 | 27.49 | 61,827 | -0.01(-0.04%) |
Oct 20, 2014 | 28.17 | 28.52 | 26.97 | 27.50 | 61,423 | -0.96(-3.37%) |
Oct 17, 2014 | 28.50 | 29.00 | 28.50 | 28.46 | 49,700 | +0.46(+1.64%) |
Oct 16, 2014 | 27.64 | 28.23 | 27.20 | 28.00 | 24,965 | -0.23(-0.81%) |
Oct 15, 2014 | 27.48 | 28.47 | 27.48 | 28.23 | 29,779 | +0.33(+1.18%) |
Oct 14, 2014 | 28.06 | 28.20 | 27.18 | 27.90 | 45,196 | -0.10(-0.36%) |
Oct 13, 2014 | 27.56 | 28.00 | 26.42 | 28.00 | 59,684 | +0.63(+2.30%) |
Oct 10, 2014 | 26.91 | 27.87 | 26.74 | 27.37 | 18,719 | +0.31(+1.15%) |
Oct 09, 2014 | 27.95 | 27.95 | 26.66 | 27.06 | 27,205 | -0.82(-2.94%) |
Oct 08, 2014 | 27.48 | 27.95 | 27.01 | 27.88 | 32,372 | +0.48(+1.75%) |
Oct 07, 2014 | 28.04 | 28.13 | 27.35 | 27.40 | 28,961 | -0.74(-2.63%) |
Oct 06, 2014 | 28.18 | 28.60 | 27.75 | 28.14 | 47,417 | -0.07(-0.25%) |
Oct 03, 2014 | 28.04 | 28.27 | 27.93 | 28.21 | 47,441 | +0.46(+1.66%) |
Oct 02, 2014 | 28.39 | 29.06 | 27.46 | 27.75 | 56,629 | -0.55(-1.94%) |
Oct 01, 2014 | 29.00 | 29.00 | 27.75 | 28.30 | 71,601 | -0.65(-2.25%) |
Sep 30, 2014 | 28.81 | 29.10 | 28.53 | 28.95 | 83,206 | +0.21(+0.73%) |
Sep 29, 2014 | 27.35 | 28.97 | 26.54 | 28.74 | 142,637 | +1.29(+4.70%) |
Sep 26, 2014 | 25.04 | 27.57 | 25.04 | 27.45 | 106,026 | +2.43(+9.71%) |
Sep 25, 2014 | 24.82 | 25.73 | 24.80 | 25.02 | 39,530 | +0.06(+0.24%) |
Sep 24, 2014 | 23.79 | 25.06 | 23.79 | 24.96 | 68,608 | +1.31(+5.54%) |
Sep 23, 2014 | 23.79 | 23.95 | 23.50 | 23.65 | 39,434 | -0.24(-1.00%) |
Sep 22, 2014 | 23.93 | 24.24 | 23.50 | 23.89 | 48,369 | -0.24(-0.99%) |
Sep 19, 2014 | 24.57 | 24.86 | 24.05 | 24.13 | 116,382 | -0.34(-1.39%) |
Sep 18, 2014 | 24.52 | 24.71 | 24.09 | 24.47 | 24,408 | +0.53(+2.21%) |
Sep 17, 2014 | 23.89 | 24.32 | 23.79 | 23.94 | 23,254 | +0.01(+0.04%) |
Sep 16, 2014 | 23.43 | 24.01 | 23.43 | 23.93 | 26,531 | +0.52(+2.22%) |
Sep 15, 2014 | 23.95 | 24.08 | 23.07 | 23.41 | 51,053 | -0.46(-1.93%) |
Sep 12, 2014 | 24.73 | 24.73 | 23.40 | 23.87 | 77,230 | -1.06(-4.25%) |
Sep 11, 2014 | 23.30 | 25.11 | 22.96 | 24.93 | 33,406 | +0.91(+3.79%) |
Sep 10, 2014 | 23.57 | 24.29 | 22.27 | 24.02 | 136,206 | -0.62(-2.52%) |
Sep 09, 2014 | 25.00 | 25.45 | 24.30 | 24.64 | 88,876 | -0.80(-3.14%) |
Sep 08, 2014 | 25.43 | 25.77 | 24.99 | 25.44 | 43,856 | +0.08(+0.32%) |
Sep 05, 2014 | 25.28 | 25.96 | 25.16 | 25.36 | 28,057 | +0.07(+0.28%) |
Sep 04, 2014 | 25.45 | 26.32 | 25.18 | 25.29 | 41,885 | -0.06(-0.24%) |
Sep 03, 2014 | 24.18 | 25.44 | 23.90 | 25.35 | 57,464 | +1.35(+5.63%) |
Sep 02, 2014 | 23.53 | 24.10 | 23.35 | 24.00 | 33,612 | +0.63(+2.70%) |
Aug 29, 2014 | 23.02 | 23.37 | 23.37 | 23.37 | 23,000 | +0.38(+1.65%) |
Aug 28, 2014 | 23.02 | 23.37 | 22.81 | 22.99 | 20,235 | -0.03(-0.13%) |
Aug 27, 2014 | 22.84 | 23.41 | 22.84 | 23.02 | 21,751 | +0.12(+0.52%) |
Aug 26, 2014 | 22.41 | 22.90 | 22.41 | 22.90 | 16,454 | +0.41(+1.82%) |
Aug 25, 2014 | 22.00 | 22.66 | 21.85 | 22.49 | 33,861 | +0.48(+2.18%) |
Aug 22, 2014 | 21.86 | 22.20 | 21.61 | 22.01 | 22,050 | +0.21(+0.96%) |
Aug 21, 2014 | 22.00 | 22.17 | 21.79 | 21.80 | 17,060 | -0.10(-0.46%) |
Aug 20, 2014 | 21.97 | 22.14 | 21.75 | 21.90 | 7,981 | -0.11(-0.50%) |
Aug 19, 2014 | 21.94 | 22.13 | 21.94 | 22.01 | 24,118 | +0.02(+0.09%) |
Aug 18, 2014 | 22.00 | 22.00 | 21.69 | 21.99 | 19,577 | +0.22(+1.01%) |
Aug 15, 2014 | 21.96 | 21.99 | 21.51 | 21.77 | 29,858 | -0.01(-0.05%) |
Aug 14, 2014 | 21.69 | 21.87 | 21.60 | 21.78 | 21,326 | +0.20(+0.93%) |
Aug 13, 2014 | 21.39 | 21.76 | 21.17 | 21.58 | 12,884 | +0.16(+0.75%) |
Aug 12, 2014 | 21.75 | 21.93 | 21.06 | 21.42 | 17,689 | -0.33(-1.52%) |
Aug 11, 2014 | 21.71 | 21.85 | 21.47 | 21.75 | 15,531 | +0.20(+0.93%) |
Aug 08, 2014 | 21.53 | 21.57 | 21.01 | 21.55 | 30,202 | +0.00(+0.00%) |
Aug 07, 2014 | 21.40 | 21.87 | 21.25 | 21.55 | 14,866 | +0.24(+1.13%) |
Aug 06, 2014 | 20.75 | 21.87 | 20.75 | 21.31 | 43,018 | +0.50(+2.40%) |
Aug 05, 2014 | 20.34 | 21.12 | 20.29 | 20.81 | 17,483 | +0.32(+1.56%) |
Aug 04, 2014 | 20.46 | 20.74 | 20.32 | 20.49 | 29,685 | +0.10(+0.49%) |
Aug 01, 2014 | 20.45 | 20.71 | 20.29 | 20.39 | 27,644 | -0.08(-0.39%) |
Jul 31, 2014 | 20.91 | 21.16 | 20.40 | 20.47 | 42,852 | -0.73(-3.44%) |
Jul 30, 2014 | 21.29 | 21.42 | 21.08 | 21.20 | 10,659 | +0.04(+0.19%) |
Jul 29, 2014 | 21.30 | 21.46 | 21.08 | 21.16 | 12,163 | -0.08(-0.38%) |
Jul 28, 2014 | 21.41 | 21.49 | 21.10 | 21.24 | 16,777 | -0.16(-0.75%) |
Jul 25, 2014 | 21.72 | 21.81 | 21.40 | 21.40 | 19,466 | -0.45(-2.06%) |
Jul 24, 2014 | 22.04 | 22.04 | 21.85 | 21.85 | 19,254 | -0.09(-0.41%) |
Jul 23, 2014 | 22.14 | 22.14 | 21.85 | 21.94 | 12,955 | -0.10(-0.45%) |
Jul 22, 2014 | 22.03 | 22.22 | 21.84 | 22.04 | 23,368 | +0.06(+0.27%) |
Jul 21, 2014 | 22.14 | 22.48 | 21.95 | 21.98 | 22,974 | -0.29(-1.30%) |
Jul 18, 2014 | 22.00 | 22.45 | 22.00 | 22.27 | 20,063 | +0.26(+1.18%) |
Jul 17, 2014 | 22.00 | 22.11 | 21.95 | 22.01 | 23,125 | -0.04(-0.18%) |
Jul 16, 2014 | 22.24 | 22.24 | 22.05 | 22.05 | 22,951 | +0.00(+0.00%) |
Jul 15, 2014 | 22.08 | 22.22 | 22.00 | 22.05 | 27,922 | +0.03(+0.14%) |
Jul 14, 2014 | 22.46 | 22.48 | 22.01 | 22.02 | 13,555 | -0.20(-0.90%) |
Jul 11, 2014 | 21.91 | 22.41 | 21.91 | 22.22 | 12,905 | +0.22(+1.00%) |
Jul 10, 2014 | 21.67 | 22.13 | 21.67 | 22.00 | 25,984 | -0.06(-0.27%) |
Jul 09, 2014 | 22.03 | 22.07 | 22.00 | 22.06 | 9,418 | +0.06(+0.27%) |
Jul 08, 2014 | 21.83 | 22.15 | 20.90 | 22.00 | 44,139 | -0.03(-0.14%) |
Jul 07, 2014 | 21.99 | 22.36 | 21.81 | 22.03 | 28,064 | -0.25(-1.12%) |
Jul 03, 2014 | 21.76 | 22.28 | 22.28 | 22.28 | 13,200 | +0.56(+2.58%) |
Jul 02, 2014 | 21.71 | 21.83 | 21.62 | 21.72 | 15,829 | +0.10(+0.46%) |
Jul 01, 2014 | 21.58 | 21.83 | 21.58 | 21.62 | 27,920 | +0.01(+0.05%) |
Jun 30, 2014 | 21.59 | 21.72 | 21.49 | 21.61 | 36,957 | +0.03(+0.14%) |
Jun 27, 2014 | 21.24 | 21.89 | 21.24 | 21.58 | 173,170 | +0.21(+0.98%) |
Jun 26, 2014 | 21.52 | 21.58 | 21.25 | 21.37 | 20,101 | -0.21(-0.97%) |
Jun 25, 2014 | 21.25 | 21.64 | 21.16 | 21.58 | 20,123 | +0.33(+1.55%) |
Jun 24, 2014 | 21.31 | 21.92 | 21.20 | 21.25 | 29,338 | -0.02(-0.09%) |
Jun 23, 2014 | 21.22 | 21.51 | 21.13 | 21.27 | 29,498 | +0.00(+0.00%) |
Jun 20, 2014 | 20.77 | 21.38 | 20.47 | 21.27 | 79,438 | +0.58(+2.80%) |
Jun 19, 2014 | 20.61 | 21.00 | 20.50 | 20.69 | 17,549 | +0.10(+0.49%) |
Jun 18, 2014 | 20.05 | 20.60 | 20.05 | 20.59 | 16,419 | -0.10(-0.48%) |
Jun 17, 2014 | 20.56 | 20.91 | 20.42 | 20.69 | 26,586 | +0.07(+0.34%) |
Jun 16, 2014 | 19.40 | 20.66 | 19.40 | 20.62 | 30,141 | +1.10(+5.64%) |
Jun 13, 2014 | 19.43 | 19.60 | 19.43 | 19.52 | 25,187 | +0.10(+0.51%) |
Jun 12, 2014 | 19.38 | 19.71 | 19.01 | 19.42 | 15,190 | -0.09(-0.46%) |
Jun 11, 2014 | 19.14 | 19.65 | 18.81 | 19.51 | 24,415 | +0.32(+1.67%) |
Jun 10, 2014 | 19.24 | 19.46 | 18.80 | 19.19 | 18,717 | -0.79(-3.95%) |
Jun 06, 2014 | 20.11 | 20.11 | 19.78 | 19.98 | 27,235 | -0.10(-0.50%) |
Jun 05, 2014 | 19.39 | 20.22 | 19.34 | 20.08 | 37,473 | +0.65(+3.35%) |
Jun 04, 2014 | 18.60 | 19.48 | 18.05 | 19.43 | 122,864 | +0.75(+4.01%) |
Jun 03, 2014 | 19.83 | 20.00 | 18.41 | 18.68 | 89,311 | -1.28(-6.41%) |